1631862900000|2021-09-17 07:15:00|27263.62|27263.62|27240.39|27240.39|27263.62|27263.62|27240.39|27240.39|0
1631862910000|2021-09-17 07:15:10|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1631862920000|2021-09-17 07:15:20|27254.53|27254.53|27254.94|27254.94|27254.94|27254.94|27254.53|27254.53|0
1631862940000|2021-09-17 07:15:40|27257.34|27257.34|27264.41|27264.41|27271.48|27271.48|27257.34|27257.34|0
1631862960000|2021-09-17 07:16:00|27278.55|27278.55|27277.95|27277.95|27278.55|27278.55|27277.95|27277.95|0
1631862970000|2021-09-17 07:16:10|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|27274.41|0
1631862980000|2021-09-17 07:16:20|27267.34|27267.34|27270.88|27270.88|27270.88|27270.88|27267.34|27267.34|0
1631862990000|2021-09-17 07:16:30|27267.34|27267.34|27267.34|27267.34|27267.34|27267.34|27267.34|27267.34|0
1631863010000|2021-09-17 07:16:50|27274.41|27274.41|27277.95|27277.95|27277.95|27277.95|27274.41|27274.41|0
1631863020000|2021-09-17 07:17:00|27285.02|27285.02|27285.02|27285.02|27285.02|27285.02|27285.02|27285.02|0
1631863040000|2021-09-17 07:17:20|27286.75|27286.75|27291.49|27291.49|27291.49|27291.49|27286.75|27286.75|0
1631863050000|2021-09-17 07:17:30|27287.95|27287.95|27284.42|27284.42|27287.95|27287.95|27284.42|27284.42|0
1631863060000|2021-09-17 07:17:40|27277.35|27277.35|27270.28|27270.28|27277.35|27277.35|27270.28|27270.28|0
1631863080000|2021-09-17 07:18:00|27270.88|27270.88|27273.81|27273.81|27273.81|27273.81|27270.28|27270.28|0
1631863090000|2021-09-17 07:18:10|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|0
1631863100000|2021-09-17 07:18:20|27258.47|27258.47|27254.94|27254.94|27258.47|27258.47|27254.94|27254.94|0
1631863110000|2021-09-17 07:18:30|27253.74|27253.74|27246.67|27246.67|27253.74|27253.74|27246.67|27246.67|0
1631863120000|2021-09-17 07:18:40|27245.03|27245.03|27245.85|27245.85|27245.85|27245.85|27245.03|27245.03|0
1631863130000|2021-09-17 07:18:50|27245.25|27245.25|27245.25|27245.25|27245.25|27245.25|27245.25|27245.25|0
1631863140000|2021-09-17 07:19:00|27231.11|27231.11|27231.11|27231.11|27231.11|27231.11|27231.11|27231.11|0
1631863160000|2021-09-17 07:19:20|27234.64|27234.64|27234.64|27234.64|27234.64|27234.64|27234.64|27234.64|0
1631863170000|2021-09-17 07:19:30|27231.11|27231.11|27231.71|27231.71|27231.71|27231.71|27231.11|27231.11|0
1631863180000|2021-09-17 07:19:40|27232.31|27232.31|27232.31|27232.31|27232.31|27232.31|27232.31|27232.31|0
1631863200000|2021-09-17 07:20:00|27249.98|27249.98|27250.47|27250.47|27250.47|27250.47|27249.98|27249.98|0
1631863230000|2021-09-17 07:20:30|27257.54|27257.54|27254|27254|27257.54|27257.54|27254|27254|0
1631863260000|2021-09-17 07:21:00|27261.07|27261.07|27246.93|27246.93|27261.07|27261.07|27246.93|27246.93|0
1631863280000|2021-09-17 07:21:20|27236.33|27236.33|27231.25|27231.25|27236.33|27236.33|27231.25|27231.25|0
1631863290000|2021-09-17 07:21:30|27230.65|27230.65|27229.42|27229.42|27230.65|27230.65|27229.42|27229.42|0
1631863320000|2021-09-17 07:22:00|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|0
1631863330000|2021-09-17 07:22:10|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|0
1631863340000|2021-09-17 07:22:20|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|27225.88|0
1631863370000|2021-09-17 07:22:50|27215.28|27215.28|27215.28|27215.28|27215.28|27215.28|27215.28|27215.28|0
1631863390000|2021-09-17 07:23:10|27222.35|27222.35|27222.95|27222.95|27222.95|27222.95|27222.35|27222.35|0
1631863400000|2021-09-17 07:23:20|27237.09|27237.09|27234.37|27234.37|27237.91|27237.91|27234.37|27234.37|0
1631863440000|2021-09-17 07:24:00|27234.78|27234.78|27231.25|27231.25|27234.78|27234.78|27231.25|27231.25|0
1631863470000|2021-09-17 07:24:30|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|0
1631863510000|2021-09-17 07:25:10|27235.38|27235.38|27235.38|27235.38|27235.38|27235.38|27235.38|27235.38|0
1631863520000|2021-09-17 07:25:20|27242.45|27242.45|27233.46|27233.46|27242.45|27242.45|27231.85|27231.85|0
1631863530000|2021-09-17 07:25:30|27240.53|27240.53|27233.46|27233.46|27240.53|27240.53|27233.46|27233.46|0
1631863540000|2021-09-17 07:25:40|27244.06|27244.06|27219.32|27219.32|27244.06|27244.06|27219.32|27219.32|0
1631863550000|2021-09-17 07:25:50|27212.25|27212.25|27215.78|27215.78|27222.85|27222.85|27212.25|27212.25|0
1631863560000|2021-09-17 07:26:00|27216.75|27216.75|27214.43|27214.43|27217.96|27217.96|27214.43|27214.43|0
1631863570000|2021-09-17 07:26:10|27213.83|27213.83|27214.67|27214.67|27214.67|27214.67|27213.83|27213.83|0
1631863580000|2021-09-17 07:26:20|27213.46|27213.46|27213.46|27213.46|27216.99|27216.99|27213.46|27213.46|0
1631863590000|2021-09-17 07:26:30|27209.92|27209.92|27206.39|27206.39|27209.92|27209.92|27206.39|27206.39|0
1631863600000|2021-09-17 07:26:40|27205.57|27205.57|27203.96|27203.96|27205.57|27205.57|27203.96|27203.96|0
1631863610000|2021-09-17 07:26:50|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|27202.99|0
1631863620000|2021-09-17 07:27:00|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|27203.23|0
1631863640000|2021-09-17 07:27:20|27199.7|27199.7|27196.16|27196.16|27199.7|27199.7|27196.16|27196.16|0
1631863650000|2021-09-17 07:27:30|27199.7|27199.7|27204.05|27204.05|27204.05|27204.05|27199.7|27199.7|0
1631863670000|2021-09-17 07:27:50|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|27207.59|0
1631863680000|2021-09-17 07:28:00|27207.83|27207.83|27211.36|27211.36|27211.36|27211.36|27207.83|27207.83|0
1631863690000|2021-09-17 07:28:10|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|0
1631863700000|2021-09-17 07:28:20|27214.9|27214.9|27214.17|27214.17|27214.9|27214.9|27214.17|27214.17|0
1631863710000|2021-09-17 07:28:30|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|27203.57|0
1631863730000|2021-09-17 07:28:50|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|0
1631863740000|2021-09-17 07:29:00|27196.5|27196.5|27203.57|27203.57|27203.57|27203.57|27196.5|27196.5|0
1631863790000|2021-09-17 07:29:50|27207.1|27207.1|27208.3|27208.3|27208.3|27208.3|27207.1|27207.1|0
1631863810000|2021-09-17 07:30:10|27207.89|27207.89|27207.89|27207.89|27207.89|27207.89|27207.89|27207.89|0
1631863830000|2021-09-17 07:30:30|27200.82|27200.82|27201.43|27201.43|27201.43|27201.43|27200.82|27200.82|0
1631863840000|2021-09-17 07:30:40|27204.96|27204.96|27204.96|27204.96|27204.96|27204.96|27204.96|27204.96|0
1631863850000|2021-09-17 07:30:50|27206.16|27206.16|27198.68|27198.68|27206.16|27206.16|27198.68|27198.68|0
1631863860000|2021-09-17 07:31:00|27184.54|27184.54|27185.14|27185.14|27185.14|27185.14|27184.54|27184.54|0
1631863870000|2021-09-17 07:31:10|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|0
1631863880000|2021-09-17 07:31:20|27181.61|27181.61|27181.61|27181.61|27181.61|27181.61|27181.61|27181.61|0
1631863890000|2021-09-17 07:31:30|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|0
1631863920000|2021-09-17 07:32:00|27167.06|27167.06|27167.06|27167.06|27167.06|27167.06|27167.06|27167.06|0
1631863930000|2021-09-17 07:32:10|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|27177.66|0
1631863940000|2021-09-17 07:32:20|27178.26|27178.26|27181.8|27181.8|27181.8|27181.8|27178.26|27178.26|0
1631863960000|2021-09-17 07:32:40|27181.39|27181.39|27181.8|27181.8|27181.8|27181.8|27181.39|27181.39|0
1631863970000|2021-09-17 07:32:50|27180.98|27180.98|27181.8|27181.8|27181.8|27181.8|27180.98|27180.98|0
1631863980000|2021-09-17 07:33:00|27180.83|27180.83|27176.89|27176.89|27180.83|27180.83|27176.89|27176.89|0
1631863990000|2021-09-17 07:33:10|27169.82|27169.82|27169.82|27169.82|27169.82|27169.82|27169.82|27169.82|0
1631864010000|2021-09-17 07:33:30|27176.89|27176.89|27176.89|27176.89|27176.89|27176.89|27176.89|27176.89|0
1631864040000|2021-09-17 07:34:00|27166.28|27166.28|27166.28|27166.28|27166.28|27166.28|27166.28|27166.28|0
1631864100000|2021-09-17 07:35:00|27173.35|27173.35|27173.35|27173.35|27173.35|27173.35|27173.35|27173.35|0
1631864160000|2021-09-17 07:36:00|27172.15|27172.15|27172.15|27172.15|27172.15|27172.15|27172.15|27172.15|0
1631864170000|2021-09-17 07:36:10|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|0
1631864190000|2021-09-17 07:36:30|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|0
1631864210000|2021-09-17 07:36:50|27153.27|27153.27|27153.27|27153.27|27153.27|27153.27|27153.27|27153.27|0
1631864230000|2021-09-17 07:37:10|27160.34|27160.34|27167.41|27167.41|27167.41|27167.41|27160.34|27160.34|0
1631864250000|2021-09-17 07:37:30|27160.34|27160.34|27163.88|27163.88|27163.88|27163.88|27160.34|27160.34|0
1631864260000|2021-09-17 07:37:40|27162.65|27162.65|27162.65|27162.65|27162.65|27162.65|27162.65|27162.65|0
1631864270000|2021-09-17 07:37:50|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|0
1631864280000|2021-09-17 07:38:00|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|0
1631864290000|2021-09-17 07:38:10|27149.11|27149.11|27149.11|27149.11|27149.11|27149.11|27149.11|27149.11|0
1631864300000|2021-09-17 07:38:20|27145.58|27145.58|27145.99|27145.99|27145.99|27145.99|27145.58|27145.58|0
1631864310000|2021-09-17 07:38:30|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|0
1631864340000|2021-09-17 07:39:00|27148.7|27148.7|27148.7|27148.7|27148.7|27148.7|27148.7|27148.7|0
1631864350000|2021-09-17 07:39:10|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|27149.52|0
1631864380000|2021-09-17 07:39:40|27150.12|27150.12|27150.12|27150.12|27150.12|27150.12|27149.71|27149.71|0
1631864390000|2021-09-17 07:39:50|27146.59|27146.59|27139.52|27139.52|27146.59|27146.59|27139.52|27139.52|0
1631864400000|2021-09-17 07:40:00|27143.05|27143.05|27143.05|27143.05|27143.05|27143.05|27143.05|27143.05|0
1631864410000|2021-09-17 07:40:10|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|0
1631864430000|2021-09-17 07:40:30|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|0
1631864460000|2021-09-17 07:41:00|27145.99|27145.99|27134.56|27134.56|27145.99|27145.99|27134.56|27134.56|0
1631864470000|2021-09-17 07:41:10|27131.03|27131.03|27127.49|27127.49|27131.03|27131.03|27127.49|27127.49|0
1631864500000|2021-09-17 07:41:40|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|27127.08|0
1631864520000|2021-09-17 07:42:00|27134.15|27134.15|27137.69|27137.69|27137.69|27137.69|27134.15|27134.15|0
1631864550000|2021-09-17 07:42:30|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|0
1631864590000|2021-09-17 07:43:10|27141.63|27141.63|27141.63|27141.63|27141.63|27141.63|27141.63|27141.63|0
1631864600000|2021-09-17 07:43:20|27142.04|27142.04|27145.58|27145.58|27145.58|27145.58|27142.04|27142.04|0
1631864610000|2021-09-17 07:43:30|27142.04|27142.04|27142.04|27142.04|27142.04|27142.04|27142.04|27142.04|0
1631864620000|2021-09-17 07:43:40|27138.51|27138.51|27145.58|27145.58|27145.58|27145.58|27138.51|27138.51|0
1631864640000|2021-09-17 07:44:00|27146.18|27146.18|27146.18|27146.18|27146.18|27146.18|27146.18|27146.18|0
1631864660000|2021-09-17 07:44:20|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|0
1631864690000|2021-09-17 07:44:50|27170.92|27170.92|27168.11|27168.11|27171.65|27171.65|27168.11|27168.11|0
1631864700000|2021-09-17 07:45:00|27164.58|27164.58|27162.56|27162.56|27164.58|27164.58|27162.56|27162.56|0
1631864710000|2021-09-17 07:45:10|27159.02|27159.02|27166.09|27166.09|27166.09|27166.09|27159.02|27159.02|0
1631864720000|2021-09-17 07:45:20|27169.63|27169.63|27173.16|27173.16|27173.16|27173.16|27169.63|27169.63|0
1631864730000|2021-09-17 07:45:30|27176.7|27176.7|27173.57|27173.57|27176.7|27176.7|27173.16|27173.16|0
1631864750000|2021-09-17 07:45:50|27180.64|27180.64|27181.84|27181.84|27181.84|27181.84|27180.64|27180.64|0
1631864760000|2021-09-17 07:46:00|27182.44|27182.44|27182.03|27182.03|27182.44|27182.44|27182.03|27182.03|0
1631864770000|2021-09-17 07:46:10|27192.64|27192.64|27189.1|27189.1|27192.64|27192.64|27189.1|27189.1|0
1631864780000|2021-09-17 07:46:20|27185.57|27185.57|27185.57|27185.57|27185.57|27185.57|27185.57|27185.57|0
1631864810000|2021-09-17 07:46:50|27182.03|27182.03|27182.03|27182.03|27182.03|27182.03|27182.03|27182.03|0
1631864830000|2021-09-17 07:47:10|27189.1|27189.1|27196.17|27196.17|27196.17|27196.17|27189.1|27189.1|0
1631864840000|2021-09-17 07:47:20|27196.99|27196.99|27196.8|27196.8|27197.4|27197.4|27196.2|27196.2|0
1631864850000|2021-09-17 07:47:30|27203.87|27203.87|27203.87|27203.87|27203.87|27203.87|27203.87|27203.87|0
1631864880000|2021-09-17 07:48:00|27210.94|27210.94|27200.34|27200.34|27210.94|27210.94|27200.34|27200.34|0
1631864890000|2021-09-17 07:48:10|27196.8|27196.8|27207.41|27207.41|27207.41|27207.41|27196.8|27196.8|0
1631864910000|2021-09-17 07:48:30|27196.8|27196.8|27197.28|27197.28|27197.28|27197.28|27196.8|27196.8|0
1631864920000|2021-09-17 07:48:40|27196.88|27196.88|27196.88|27196.88|27196.88|27196.88|27196.88|27196.88|0
1631864950000|2021-09-17 07:49:10|27193.34|27193.34|27193.34|27193.34|27193.34|27193.34|27193.34|27193.34|0
1631864960000|2021-09-17 07:49:20|27200.41|27200.41|27199.21|27199.21|27200.41|27200.41|27199.21|27199.21|0
1631864990000|2021-09-17 07:49:50|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|0
1631865000000|2021-09-17 07:50:00|27202.26|27202.26|27202.86|27202.86|27202.86|27202.86|27202.26|27202.26|0
1631865050000|2021-09-17 07:50:50|27203.46|27203.46|27207|27207|27207|27207|27203.46|27203.46|0
1631865060000|2021-09-17 07:51:00|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1631865070000|2021-09-17 07:51:10|27208.32|27208.32|27208.81|27208.81|27208.81|27208.81|27208.32|27208.32|0
1631865090000|2021-09-17 07:51:30|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|0
1631865100000|2021-09-17 07:51:40|27212.34|27212.34|27215.88|27215.88|27215.88|27215.88|27212.34|27212.34|0
1631865110000|2021-09-17 07:51:50|27208.81|27208.81|27209.41|27209.41|27209.41|27209.41|27208.81|27208.81|0
1631865130000|2021-09-17 07:52:10|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|27212.94|0
1631865140000|2021-09-17 07:52:20|27216.48|27216.48|27220.01|27220.01|27220.01|27220.01|27216.48|27216.48|0
1631865180000|2021-09-17 07:53:00|27216.48|27216.48|27216.48|27216.48|27216.48|27216.48|27216.48|27216.48|0
1631865230000|2021-09-17 07:53:50|27216.72|27216.72|27220.74|27220.74|27220.74|27220.74|27216.72|27216.72|0
1631865240000|2021-09-17 07:54:00|27221.97|27221.97|27218.68|27218.68|27221.97|27221.97|27214.9|27214.9|0
1631865250000|2021-09-17 07:54:10|27215.14|27215.14|27201.24|27201.24|27215.14|27215.14|27197.47|27197.47|0
1631865260000|2021-09-17 07:54:20|27200.83|27200.83|27200.01|27200.01|27200.83|27200.83|27200.01|27200.01|0
1631865270000|2021-09-17 07:54:30|27200.83|27200.83|27200.83|27200.83|27204.37|27204.37|27200.83|27200.83|0
1631865280000|2021-09-17 07:54:40|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|0
1631865290000|2021-09-17 07:54:50|27200.83|27200.83|27204.37|27204.37|27204.37|27204.37|27200.83|27200.83|0
1631865300000|2021-09-17 07:55:00|27207.9|27207.9|27207.9|27207.9|27207.9|27207.9|27207.9|27207.9|0
1631865320000|2021-09-17 07:55:20|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|27200.83|0
1631865330000|2021-09-17 07:55:30|27202.03|27202.03|27194.96|27194.96|27202.03|27202.03|27194.96|27194.96|0
1631865340000|2021-09-17 07:55:40|27191.43|27191.43|27194.96|27194.96|27194.96|27194.96|27191.43|27191.43|0
1631865370000|2021-09-17 07:56:10|27198.5|27198.5|27199.23|27199.23|27199.23|27199.23|27198.5|27198.5|0
1631865390000|2021-09-17 07:56:30|27202.76|27202.76|27202.76|27202.76|27202.76|27202.76|27202.76|27202.76|0
1631865400000|2021-09-17 07:56:40|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|27202.35|0
1631865420000|2021-09-17 07:57:00|27209.42|27209.42|27213.97|27213.97|27213.97|27213.97|27209.42|27209.42|0
1631865440000|2021-09-17 07:57:20|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1631865470000|2021-09-17 07:57:50|27206.9|27206.9|27206.9|27206.9|27206.9|27206.9|27206.9|27206.9|0
1631865480000|2021-09-17 07:58:00|27217.5|27217.5|27216.68|27216.68|27217.5|27217.5|27216.68|27216.68|0
1631865490000|2021-09-17 07:58:10|27223.75|27223.75|27216.68|27216.68|27223.75|27223.75|27216.68|27216.68|0
1631865500000|2021-09-17 07:58:20|27220.22|27220.22|27219.81|27219.81|27220.22|27220.22|27219.81|27219.81|0
1631865510000|2021-09-17 07:58:30|27230.41|27230.41|27230.41|27230.41|27230.41|27230.41|27230.41|27230.41|0
1631865530000|2021-09-17 07:58:50|27229.59|27229.59|27223.01|27223.01|27230.08|27230.08|27223.01|27223.01|0
1631865550000|2021-09-17 07:59:10|27226.54|27226.54|27230.08|27230.08|27230.08|27230.08|27226.54|27226.54|0
1631865590000|2021-09-17 07:59:50|27240.68|27240.68|27242.01|27242.01|27242.01|27242.01|27240.68|27240.68|0
1631865630000|2021-09-17 08:00:30|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|0
1631865660000|2021-09-17 08:01:00|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|0
1631865670000|2021-09-17 08:01:10|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|27249.08|0
1631865700000|2021-09-17 08:01:40|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|27245.54|0
1631865720000|2021-09-17 08:02:00|27252.61|27252.61|27252.61|27252.61|27252.61|27252.61|27252.61|27252.61|0
1631865740000|2021-09-17 08:02:20|27249.08|27249.08|27248.48|27248.48|27249.08|27249.08|27248.48|27248.48|0
1631865750000|2021-09-17 08:02:30|27248.89|27248.89|27248.48|27248.48|27248.89|27248.89|27248.48|27248.48|0
1631865770000|2021-09-17 08:02:50|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|0
1631865840000|2021-09-17 08:04:00|27252.42|27252.42|27252.42|27252.42|27252.42|27252.42|27252.42|27252.42|0
1631865850000|2021-09-17 08:04:10|27253.24|27253.24|27253.24|27253.24|27253.24|27253.24|27253.24|27253.24|0
1631865870000|2021-09-17 08:04:30|27246.17|27246.17|27246.9|27246.9|27246.9|27246.9|27246.17|27246.17|0
1631865880000|2021-09-17 08:04:40|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|27247.38|0
1631865910000|2021-09-17 08:05:10|27246.65|27246.65|27246.65|27246.65|27246.65|27246.65|27246.65|27246.65|0
1631865960000|2021-09-17 08:06:00|27246.05|27246.05|27246.05|27246.05|27246.05|27246.05|27246.05|27246.05|0
1631865970000|2021-09-17 08:06:10|27246.3|27246.3|27239.23|27239.23|27246.3|27246.3|27239.23|27239.23|0
1631865990000|2021-09-17 08:06:30|27246.3|27246.3|27253.37|27253.37|27253.37|27253.37|27246.3|27246.3|0
1631866010000|2021-09-17 08:06:50|27249.83|27249.83|27253.97|27253.97|27253.97|27253.97|27249.83|27249.83|0
1631866030000|2021-09-17 08:07:10|27254.45|27254.45|27253.85|27253.85|27254.45|27254.45|27253.85|27253.85|0
1631866060000|2021-09-17 08:07:40|27253.25|27253.25|27253.25|27253.25|27253.25|27253.25|27253.25|27253.25|0
1631866100000|2021-09-17 08:08:20|27253.01|27253.01|27253.49|27253.49|27253.49|27253.49|27239.35|27239.35|0
1631866150000|2021-09-17 08:09:10|27246.42|27246.42|27246.42|27246.42|27246.42|27246.42|27246.42|27246.42|0
1631866180000|2021-09-17 08:09:40|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|27249.96|0
1631866190000|2021-09-17 08:09:50|27260.56|27260.56|27267.63|27267.63|27267.63|27267.63|27260.56|27260.56|0
1631866200000|2021-09-17 08:10:00|27264.1|27264.1|27260.56|27260.56|27264.1|27264.1|27260.56|27260.56|0
1631866230000|2021-09-17 08:10:30|27253.49|27253.49|27253.49|27253.49|27253.49|27253.49|27253.49|27253.49|0
1631866270000|2021-09-17 08:11:10|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|0
1631866310000|2021-09-17 08:11:50|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|27258.26|0
1631866320000|2021-09-17 08:12:00|27251.19|27251.19|27239.98|27239.98|27251.19|27251.19|27239.98|27239.98|0
1631866360000|2021-09-17 08:12:40|27232.91|27232.91|27232.91|27232.91|27232.91|27232.91|27232.91|27232.91|0
1631866370000|2021-09-17 08:12:50|27236.45|27236.45|27236.45|27236.45|27236.45|27236.45|27236.45|27236.45|0
1631866380000|2021-09-17 08:13:00|27239.98|27239.98|27239.98|27239.98|27239.98|27239.98|27239.98|27239.98|0
1631866390000|2021-09-17 08:13:10|27241.92|27241.92|27242.4|27242.4|27242.4|27242.4|27241.92|27241.92|0
1631866400000|2021-09-17 08:13:20|27241.67|27241.67|27241.67|27241.67|27241.67|27241.67|27241.67|27241.67|0
1631866440000|2021-09-17 08:14:00|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|27242.4|0
1631866450000|2021-09-17 08:14:10|27238.87|27238.87|27239.59|27239.59|27239.59|27239.59|27238.87|27238.87|0
1631866460000|2021-09-17 08:14:20|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1631866500000|2021-09-17 08:15:00|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|0
1631866520000|2021-09-17 08:15:20|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|27232.52|0
1631866560000|2021-09-17 08:16:00|27231.55|27231.55|27232.28|27232.28|27232.28|27232.28|27231.55|27231.55|0
1631866570000|2021-09-17 08:16:10|27233.48|27233.48|27226.41|27226.41|27233.48|27233.48|27226.41|27226.41|0
1631866580000|2021-09-17 08:16:20|27222.88|27222.88|27222.88|27222.88|27222.88|27222.88|27222.88|27222.88|0
1631866610000|2021-09-17 08:16:50|27229.95|27229.95|27230.19|27230.19|27230.19|27230.19|27229.95|27229.95|0
1631866630000|2021-09-17 08:17:10|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|0
1631866660000|2021-09-17 08:17:40|27230.19|27230.19|27230.19|27230.19|27230.19|27230.19|27230.19|27230.19|0
1631866740000|2021-09-17 08:19:00|27240.79|27240.79|27240.79|27240.79|27240.79|27240.79|27240.79|27240.79|0
1631866750000|2021-09-17 08:19:10|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|27244.33|0
1631866770000|2021-09-17 08:19:30|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|27244.93|0
1631866810000|2021-09-17 08:20:10|27237.86|27237.86|27237.86|27237.86|27237.86|27237.86|27237.86|27237.86|0
1631866820000|2021-09-17 08:20:20|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|0
1631866830000|2021-09-17 08:20:30|27242|27242|27242|27242|27242|27242|27242|27242|0
1631866850000|2021-09-17 08:20:50|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|27241.39|0
1631866890000|2021-09-17 08:21:30|27242.36|27242.36|27235.29|27235.29|27242.36|27242.36|27235.29|27235.29|0
1631866910000|2021-09-17 08:21:50|27231.76|27231.76|27231.76|27231.76|27231.76|27231.76|27231.76|27231.76|0
1631866970000|2021-09-17 08:22:50|27232.73|27232.73|27232.73|27232.73|27232.73|27232.73|27232.73|27232.73|0
1631866980000|2021-09-17 08:23:00|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|27233.94|0
1631867010000|2021-09-17 08:23:30|27241.01|27241.01|27241.49|27241.49|27241.49|27241.49|27241.01|27241.01|0
1631867020000|2021-09-17 08:23:40|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|0
1631867040000|2021-09-17 08:24:00|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|27230.16|0
1631867090000|2021-09-17 08:24:50|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|27226.62|0
1631867110000|2021-09-17 08:25:10|27226.02|27226.02|27226.02|27226.02|27226.02|27226.02|27226.02|27226.02|0
1631867130000|2021-09-17 08:25:30|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|27218.95|0
1631867150000|2021-09-17 08:25:50|27218.13|27218.13|27227.51|27227.51|27228.33|27228.33|27217.72|27217.72|0
1631867160000|2021-09-17 08:26:00|27223.97|27223.97|27224.79|27224.79|27224.79|27224.79|27223.97|27223.97|0
1631867170000|2021-09-17 08:26:10|27224.07|27224.07|27224.07|27224.07|27224.07|27224.07|27224.07|27224.07|0
1631867270000|2021-09-17 08:27:50|27220.53|27220.53|27224.07|27224.07|27224.07|27224.07|27220.53|27220.53|0
1631867280000|2021-09-17 08:28:00|27223.66|27223.66|27220.12|27220.12|27223.66|27223.66|27220.12|27220.12|0
1631867290000|2021-09-17 08:28:10|27216.59|27216.59|27216.59|27216.59|27216.59|27216.59|27216.59|27216.59|0
1631867300000|2021-09-17 08:28:20|27213.05|27213.05|27212.45|27212.45|27213.05|27213.05|27212.45|27212.45|0
1631867330000|2021-09-17 08:28:50|27213.05|27213.05|27217|27217|27217|27217|27213.05|27213.05|0
1631867340000|2021-09-17 08:29:00|27220.53|27220.53|27221.35|27221.35|27221.35|27221.35|27220.53|27220.53|0
1631867350000|2021-09-17 08:29:10|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|27221.95|0
1631867370000|2021-09-17 08:29:30|27225.49|27225.49|27229.02|27229.02|27229.02|27229.02|27225.49|27225.49|0
1631867380000|2021-09-17 08:29:40|27230.23|27230.23|27229.62|27229.62|27230.23|27230.23|27229.62|27229.62|0
1631867400000|2021-09-17 08:30:00|27222.55|27222.55|27217.6|27217.6|27222.55|27222.55|27217.6|27217.6|0
1631867410000|2021-09-17 08:30:10|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|0
1631867420000|2021-09-17 08:30:20|27210.53|27210.53|27210.53|27210.53|27210.53|27210.53|27210.53|27210.53|0
1631867430000|2021-09-17 08:30:30|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867450000|2021-09-17 08:30:50|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|0
1631867490000|2021-09-17 08:31:30|27217.6|27217.6|27214.06|27214.06|27217.6|27217.6|27214.06|27214.06|0
1631867500000|2021-09-17 08:31:40|27217.6|27217.6|27217.6|27217.6|27217.6|27217.6|27217.6|27217.6|0
1631867530000|2021-09-17 08:32:10|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|27214.06|0
1631867540000|2021-09-17 08:32:20|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867550000|2021-09-17 08:32:30|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|0
1631867560000|2021-09-17 08:32:40|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867590000|2021-09-17 08:33:10|27210.53|27210.53|27214.06|27214.06|27214.06|27214.06|27210.53|27210.53|0
1631867620000|2021-09-17 08:33:40|27217.6|27217.6|27210.53|27210.53|27217.6|27217.6|27210.53|27210.53|0
1631867640000|2021-09-17 08:34:00|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|27206.99|0
1631867650000|2021-09-17 08:34:10|27199.92|27199.92|27199.92|27199.92|27199.92|27199.92|27199.92|27199.92|0
1631867660000|2021-09-17 08:34:20|27196.39|27196.39|27199.92|27199.92|27199.92|27199.92|27196.39|27196.39|0
1631867670000|2021-09-17 08:34:30|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|0
1631867710000|2021-09-17 08:35:10|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|0
1631867720000|2021-09-17 08:35:20|27199.32|27199.32|27191.65|27191.65|27199.32|27199.32|27191.65|27191.65|0
1631867740000|2021-09-17 08:35:40|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1631867750000|2021-09-17 08:35:50|27191.65|27191.65|27191.65|27191.65|27191.65|27191.65|27191.65|27191.65|0
1631867760000|2021-09-17 08:36:00|27198.72|27198.72|27191.65|27191.65|27198.72|27198.72|27191.65|27191.65|0
1631867770000|2021-09-17 08:36:10|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|27188.12|0
1631867800000|2021-09-17 08:36:40|27188.72|27188.72|27190.52|27190.52|27190.52|27190.52|27188.72|27188.72|0
1631867810000|2021-09-17 08:36:50|27208.2|27208.2|27207.95|27207.95|27208.2|27208.2|27207.35|27207.35|0
1631867820000|2021-09-17 08:37:00|27215.02|27215.02|27208.56|27208.56|27215.02|27215.02|27207.95|27207.95|0
1631867830000|2021-09-17 08:37:10|27205.02|27205.02|27208.56|27208.56|27208.56|27208.56|27205.02|27205.02|0
1631867900000|2021-09-17 08:38:20|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|0
1631867910000|2021-09-17 08:38:30|27215.62|27215.62|27215.62|27215.62|27215.62|27215.62|27215.62|27215.62|0
1631867940000|2021-09-17 08:39:00|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|27212.09|0
1631867950000|2021-09-17 08:39:10|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|27208.56|0
1631868000000|2021-09-17 08:40:00|27209.16|27209.16|27216.83|27216.83|27216.83|27216.83|27209.16|27209.16|0
1631868020000|2021-09-17 08:40:20|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|27217.24|0
1631868120000|2021-09-17 08:42:00|27216.64|27216.64|27217.24|27217.24|27217.24|27217.24|27216.64|27216.64|0
1631868160000|2021-09-17 08:42:40|27216.64|27216.64|27220.17|27220.17|27220.17|27220.17|27216.64|27216.64|0
1631868210000|2021-09-17 08:43:30|27216.64|27216.64|27220.17|27220.17|27220.17|27220.17|27216.64|27216.64|0
1631868240000|2021-09-17 08:44:00|27213.1|27213.1|27211.68|27211.68|27213.1|27213.1|27211.68|27211.68|0
1631868280000|2021-09-17 08:44:40|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|0
1631868290000|2021-09-17 08:44:50|27204.13|27204.13|27204.13|27204.13|27204.13|27204.13|27204.13|27204.13|0
1631868320000|2021-09-17 08:45:20|27197.06|27197.06|27193.52|27193.52|27197.06|27197.06|27193.52|27193.52|0
1631868330000|2021-09-17 08:45:30|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|0
1631868340000|2021-09-17 08:45:40|27197.47|27197.47|27201|27201|27201|27201|27197.47|27197.47|0
1631868350000|2021-09-17 08:45:50|27204.54|27204.54|27204.54|27204.54|27204.54|27204.54|27204.54|27204.54|0
1631868360000|2021-09-17 08:46:00|27208.07|27208.07|27208.48|27208.48|27208.48|27208.48|27208.07|27208.07|0
1631868370000|2021-09-17 08:46:10|27209.08|27209.08|27209.08|27209.08|27209.08|27209.08|27209.08|27209.08|0
1631868390000|2021-09-17 08:46:30|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|0
1631868420000|2021-09-17 08:47:00|27212.21|27212.21|27215.74|27215.74|27215.74|27215.74|27212.21|27212.21|0
1631868540000|2021-09-17 08:49:00|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|0
1631868570000|2021-09-17 08:49:30|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|0
1631868600000|2021-09-17 08:50:00|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|27212.21|0
1631868610000|2021-09-17 08:50:10|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|27208.67|0
1631868620000|2021-09-17 08:50:20|27198.07|27198.07|27198.07|27198.07|27198.07|27198.07|27198.07|27198.07|0
1631868660000|2021-09-17 08:51:00|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|0
1631868830000|2021-09-17 08:53:50|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|0
1631868890000|2021-09-17 08:54:50|27193.93|27193.93|27186.86|27186.86|27193.93|27193.93|27186.86|27186.86|0
1631868920000|2021-09-17 08:55:20|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|0
1631868930000|2021-09-17 08:55:30|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|0
1631868960000|2021-09-17 08:56:00|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|27190.4|0
1631868980000|2021-09-17 08:56:20|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|27193.93|0
1631869020000|2021-09-17 08:57:00|27186.86|27186.86|27179.79|27179.79|27186.86|27186.86|27179.79|27179.79|0
1631869040000|2021-09-17 08:57:20|27180.39|27180.39|27180.39|27180.39|27180.39|27180.39|27180.39|27180.39|0
1631869070000|2021-09-17 08:57:50|27180.99|27180.99|27180.99|27180.99|27180.99|27180.99|27180.99|27180.99|0
1631869100000|2021-09-17 08:58:20|27181.96|27181.96|27199.88|27199.88|27199.88|27199.88|27181.96|27181.96|0
1631869110000|2021-09-17 08:58:30|27200.12|27200.12|27200.12|27200.12|27200.12|27200.12|27200.12|27200.12|0
1631869120000|2021-09-17 08:58:40|27203.66|27203.66|27203.66|27203.66|27203.66|27203.66|27203.66|27203.66|0
1631869130000|2021-09-17 08:58:50|27204.26|27204.26|27204.67|27204.67|27204.67|27204.67|27204.26|27204.26|0
1631869140000|2021-09-17 08:59:00|27208.2|27208.2|27209.21|27209.21|27209.21|27209.21|27208.2|27208.2|0
1631869150000|2021-09-17 08:59:10|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|0
1631869200000|2021-09-17 09:00:00|27206.09|27206.09|27217.29|27217.29|27217.29|27217.29|27206.09|27206.09|0
1631869210000|2021-09-17 09:00:10|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|27213.76|0
1631869220000|2021-09-17 09:00:20|27214.24|27214.24|27214.24|27214.24|27214.24|27214.24|27214.24|27214.24|0
1631869240000|2021-09-17 09:00:40|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|0
1631869260000|2021-09-17 09:01:00|27204.36|27204.36|27222.64|27222.64|27222.64|27222.64|27200.83|27200.83|0
1631869310000|2021-09-17 09:01:50|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|0
1631869320000|2021-09-17 09:02:00|27236.78|27236.78|27240.31|27240.31|27240.31|27240.31|27236.78|27236.78|0
1631869330000|2021-09-17 09:02:10|27236.78|27236.78|27229.71|27229.71|27236.78|27236.78|27229.71|27229.71|0
1631869340000|2021-09-17 09:02:20|27228.26|27228.26|27221.19|27221.19|27228.26|27228.26|27221.19|27221.19|0
1631869350000|2021-09-17 09:02:30|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|0
1631869360000|2021-09-17 09:02:40|27224.12|27224.12|27224.72|27224.72|27224.72|27224.72|27224.12|27224.12|0
1631869370000|2021-09-17 09:02:50|27225.32|27225.32|27225.32|27225.32|27228.86|27228.86|27225.32|27225.32|0
1631869380000|2021-09-17 09:03:00|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|27224.72|0
1631869390000|2021-09-17 09:03:10|27228.26|27228.26|27228.26|27228.26|27228.26|27228.26|27228.26|27228.26|0
1631869410000|2021-09-17 09:03:30|27228.86|27228.86|27228.86|27228.86|27228.86|27228.86|27228.86|27228.86|0
1631869460000|2021-09-17 09:04:20|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|0
1631869470000|2021-09-17 09:04:30|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|0
1631869480000|2021-09-17 09:04:40|27217.65|27217.65|27218.25|27218.25|27218.25|27218.25|27217.65|27217.65|0
1631869510000|2021-09-17 09:05:10|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|27221.79|0
1631869520000|2021-09-17 09:05:20|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|27218.25|0
1631869540000|2021-09-17 09:05:40|27211.18|27211.18|27211.18|27211.18|27211.18|27211.18|27211.18|27211.18|0
1631869570000|2021-09-17 09:06:10|27214.72|27214.72|27218.25|27218.25|27218.25|27218.25|27214.72|27214.72|0
1631869600000|2021-09-17 09:06:40|27218.85|27218.85|27218.85|27218.85|27218.85|27218.85|27218.85|27218.85|0
1631869620000|2021-09-17 09:07:00|27204.71|27204.71|27204.71|27204.71|27204.71|27204.71|27204.71|27204.71|0
1631869660000|2021-09-17 09:07:40|27197.64|27197.64|27194.11|27194.11|27197.64|27197.64|27194.11|27194.11|0
1631869670000|2021-09-17 09:07:50|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|0
1631869690000|2021-09-17 09:08:10|27191.54|27191.54|27192.03|27192.03|27192.03|27192.03|27191.54|27191.54|0
1631869700000|2021-09-17 09:08:20|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|27194.96|0
1631869710000|2021-09-17 09:08:30|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|0
1631869740000|2021-09-17 09:09:00|27201.43|27201.43|27201.43|27201.43|27201.43|27201.43|27201.43|27201.43|0
1631869760000|2021-09-17 09:09:20|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|27197.89|0
1631869770000|2021-09-17 09:09:30|27197.29|27197.29|27190.22|27190.22|27197.29|27197.29|27190.22|27190.22|0
1631870100000|2021-09-17 09:15:00|27188.99|27188.99|27189.4|27189.4|27189.81|27189.81|27188.99|27188.99|0
1631870110000|2021-09-17 09:15:10|27188.68|27188.68|27188.19|27188.19|27188.68|27188.68|27188.19|27188.19|0
1631870120000|2021-09-17 09:15:20|27183.39|27183.39|27118.75|27118.75|27183.39|27183.39|27105.02|27105.02|0
1631870130000|2021-09-17 09:15:30|27111.68|27111.68|27121.27|27121.27|27122.09|27122.09|27111.08|27111.08|0
1631870140000|2021-09-17 09:15:40|27121.87|27121.87|27122.47|27122.47|27133.08|27133.08|27121.27|27121.27|0
1631870150000|2021-09-17 09:15:50|27126.01|27126.01|27122.47|27122.47|27126.01|27126.01|27118.94|27118.94|0
1631870160000|2021-09-17 09:16:00|27126.01|27126.01|27140.87|27140.87|27140.87|27140.87|27126.01|27126.01|0
1631870170000|2021-09-17 09:16:10|27141.12|27141.12|27127.22|27127.22|27141.53|27141.53|27126.98|27126.98|0
1631870180000|2021-09-17 09:16:20|27120.15|27120.15|27127.22|27127.22|27127.22|27127.22|27120.15|27120.15|0
1631870190000|2021-09-17 09:16:30|27130.75|27130.75|27130.75|27130.75|27130.75|27130.75|27130.75|27130.75|0
1631870200000|2021-09-17 09:16:40|27141.36|27141.36|27144.89|27144.89|27144.89|27144.89|27141.36|27141.36|0
1631870210000|2021-09-17 09:16:50|27137.82|27137.82|27138.42|27138.42|27138.42|27138.42|27137.82|27137.82|0
1631870220000|2021-09-17 09:17:00|27134.89|27134.89|27130.94|27130.94|27134.89|27134.89|27130.94|27130.94|0
1631870230000|2021-09-17 09:17:10|27132.15|27132.15|27139.22|27139.22|27142.75|27142.75|27132.15|27132.15|0
1631870240000|2021-09-17 09:17:20|27142.75|27142.75|27147.49|27147.49|27151.02|27151.02|27142.75|27142.75|0
1631870250000|2021-09-17 09:17:30|27147.9|27147.9|27147.9|27147.9|27147.9|27147.9|27147.3|27147.3|0
1631870260000|2021-09-17 09:17:40|27158.5|27158.5|27169.11|27169.11|27169.11|27169.11|27158.5|27158.5|0
1631870270000|2021-09-17 09:17:50|27165.57|27165.57|27168.62|27168.62|27169.11|27169.11|27165.57|27165.57|0
1631870280000|2021-09-17 09:18:00|27168.38|27168.38|27157.78|27157.78|27168.38|27168.38|27157.78|27157.78|0
1631870290000|2021-09-17 09:18:10|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|27158.6|0
1631870320000|2021-09-17 09:18:40|27162.13|27162.13|27172.73|27172.73|27172.73|27172.73|27162.13|27162.13|0
1631870340000|2021-09-17 09:19:00|27179.8|27179.8|27182.74|27182.74|27182.74|27182.74|27179.2|27179.2|0
1631870350000|2021-09-17 09:19:10|27182.14|27182.14|27182.14|27182.14|27182.14|27182.14|27182.14|27182.14|0
1631870360000|2021-09-17 09:19:20|27175.07|27175.07|27167.18|27167.18|27175.07|27175.07|27167.18|27167.18|0
1631870390000|2021-09-17 09:19:50|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|0
1631870430000|2021-09-17 09:20:30|27164.05|27164.05|27156.98|27156.98|27164.05|27164.05|27156.98|27156.98|0
1631870440000|2021-09-17 09:20:40|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|27167.59|0
1631870470000|2021-09-17 09:21:10|27167.1|27167.1|27167.1|27167.1|27167.1|27167.1|27167.1|27167.1|0
1631870480000|2021-09-17 09:21:20|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|27160.03|0
1631870500000|2021-09-17 09:21:40|27159.62|27159.62|27159.14|27159.14|27159.62|27159.62|27159.14|27159.14|0
1631870510000|2021-09-17 09:21:50|27158.54|27158.54|27158.54|27158.54|27158.54|27158.54|27158.54|27158.54|0
1631870520000|2021-09-17 09:22:00|27151.47|27151.47|27152.07|27152.07|27152.07|27152.07|27151.47|27151.47|0
1631870530000|2021-09-17 09:22:10|27152.48|27152.48|27152.48|27152.48|27152.48|27152.48|27152.48|27152.48|0
1631870570000|2021-09-17 09:22:50|27148.34|27148.34|27147.74|27147.74|27148.34|27148.34|27147.74|27147.74|0
1631870580000|2021-09-17 09:23:00|27154.81|27154.81|27155.41|27155.41|27155.41|27155.41|27154.81|27154.81|0
1631870630000|2021-09-17 09:23:50|27158.95|27158.95|27155.9|27155.9|27159.43|27159.43|27155.9|27155.9|0
1631870720000|2021-09-17 09:25:20|27159.43|27159.43|27163.21|27163.21|27163.21|27163.21|27159.43|27159.43|0
1631870740000|2021-09-17 09:25:40|27162.61|27162.61|27163.84|27163.84|27163.84|27163.84|27162.61|27162.61|0
1631870760000|2021-09-17 09:26:00|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|0
1631870780000|2021-09-17 09:26:20|27171.73|27171.73|27171.73|27171.73|27171.73|27171.73|27171.73|27171.73|0
1631870790000|2021-09-17 09:26:30|27172.33|27172.33|27182.93|27182.93|27182.93|27182.93|27172.33|27172.33|0
1631870810000|2021-09-17 09:26:50|27190|27190|27190|27190|27190|27190|27190|27190|0
1631870820000|2021-09-17 09:27:00|27190.73|27190.73|27191.93|27191.93|27191.93|27191.93|27190.73|27190.73|0
1631870830000|2021-09-17 09:27:10|27195.47|27195.47|27199|27199|27199|27199|27195.47|27195.47|0
1631870870000|2021-09-17 09:27:50|27202.54|27202.54|27202.54|27202.54|27202.54|27202.54|27202.54|27202.54|0
1631870880000|2021-09-17 09:28:00|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1631870890000|2021-09-17 09:28:10|27203.96|27203.96|27211.03|27211.03|27211.03|27211.03|27203.96|27203.96|0
1631870910000|2021-09-17 09:28:30|27203.96|27203.96|27203.96|27203.96|27203.96|27203.96|27203.96|27203.96|0
1631870920000|2021-09-17 09:28:40|27200.42|27200.42|27200.42|27200.42|27200.42|27200.42|27200.42|27200.42|0
1631870930000|2021-09-17 09:28:50|27201.24|27201.24|27201.24|27201.24|27201.24|27201.24|27201.24|27201.24|0
1631870940000|2021-09-17 09:29:00|27204.78|27204.78|27204.78|27204.78|27204.78|27204.78|27204.78|27204.78|0
1631870950000|2021-09-17 09:29:10|27208.31|27208.31|27208.31|27208.31|27208.31|27208.31|27208.31|27208.31|0
1631870960000|2021-09-17 09:29:20|27211.85|27211.85|27212.09|27212.09|27212.09|27212.09|27211.85|27211.85|0
1631870970000|2021-09-17 09:29:30|27215.62|27215.62|27212.09|27212.09|27215.62|27215.62|27212.09|27212.09|0
1631871010000|2021-09-17 09:30:10|27219.16|27219.16|27219.16|27219.16|27219.16|27219.16|27219.16|27219.16|0
1631871020000|2021-09-17 09:30:20|27215.62|27215.62|27197.35|27197.35|27215.62|27215.62|27197.35|27197.35|0
1631871060000|2021-09-17 09:31:00|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|0
1631871080000|2021-09-17 09:31:20|27193.21|27193.21|27189.68|27189.68|27193.21|27193.21|27189.68|27189.68|0
1631871090000|2021-09-17 09:31:30|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|27189.08|0
1631871120000|2021-09-17 09:32:00|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|0
1631871140000|2021-09-17 09:32:20|27182.01|27182.01|27182.01|27182.01|27182.01|27182.01|27182.01|27182.01|0
1631871160000|2021-09-17 09:32:40|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|0
1631871180000|2021-09-17 09:33:00|27172.72|27172.72|27172.12|27172.12|27172.72|27172.72|27172.12|27172.12|0
1631871190000|2021-09-17 09:33:10|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|0
1631871200000|2021-09-17 09:33:20|27176.26|27176.26|27179.79|27179.79|27179.79|27179.79|27176.26|27176.26|0
1631871240000|2021-09-17 09:34:00|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|0
1631871250000|2021-09-17 09:34:10|27179.44|27179.44|27172.37|27172.37|27179.44|27179.44|27168.83|27168.83|0
1631871270000|2021-09-17 09:34:30|27164.09|27164.09|27160.56|27160.56|27164.09|27164.09|27160.56|27160.56|0
1631871280000|2021-09-17 09:34:40|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|0
1631871300000|2021-09-17 09:35:00|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|0
1631871320000|2021-09-17 09:35:20|27161.16|27161.16|27161.16|27161.16|27161.16|27161.16|27161.16|27161.16|0
1631871360000|2021-09-17 09:36:00|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|27164.7|0
1631871400000|2021-09-17 09:36:40|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|27168.23|0
1631871410000|2021-09-17 09:36:50|27168.47|27168.47|27169.2|27169.2|27169.2|27169.2|27168.47|27168.47|0
1631871440000|2021-09-17 09:37:20|27176.27|27176.27|27176.27|27176.27|27176.27|27176.27|27176.27|27176.27|0
1631871460000|2021-09-17 09:37:40|27179.8|27179.8|27179.8|27179.8|27179.8|27179.8|27179.8|27179.8|0
1631871510000|2021-09-17 09:38:30|27181.03|27181.03|27181.03|27181.03|27181.03|27181.03|27181.03|27181.03|0
1631871520000|2021-09-17 09:38:40|27181.27|27181.27|27180.92|27180.92|27181.52|27181.52|27180.92|27180.92|0
1631871530000|2021-09-17 09:38:50|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|0
1631871550000|2021-09-17 09:39:10|27169.11|27169.11|27169.71|27169.71|27169.71|27169.71|27169.11|27169.11|0
1631871560000|2021-09-17 09:39:20|27166.18|27166.18|27169.11|27169.11|27169.11|27169.11|27165.57|27165.57|0
1631871600000|2021-09-17 09:40:00|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631871650000|2021-09-17 09:40:50|27169.3|27169.3|27161.63|27161.63|27169.3|27169.3|27161.63|27161.63|0
1631871660000|2021-09-17 09:41:00|27158.1|27158.1|27158.1|27158.1|27158.1|27158.1|27158.1|27158.1|0
1631871680000|2021-09-17 09:41:20|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|27161.63|0
1631871690000|2021-09-17 09:41:30|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|0
1631871700000|2021-09-17 09:41:40|27172.23|27172.23|27176.37|27176.37|27176.37|27176.37|27172.23|27172.23|0
1631871720000|2021-09-17 09:42:00|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|27176.97|0
1631871730000|2021-09-17 09:42:10|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|0
1631871780000|2021-09-17 09:43:00|27176.97|27176.97|27173.44|27173.44|27176.97|27176.97|27173.44|27173.44|0
1631871790000|2021-09-17 09:43:10|27169.9|27169.9|27163.43|27163.43|27169.9|27169.9|27163.43|27163.43|0
1631871830000|2021-09-17 09:43:50|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|27159.9|0
1631871860000|2021-09-17 09:44:20|27156.36|27156.36|27156.36|27156.36|27156.36|27156.36|27156.36|27156.36|0
1631871900000|2021-09-17 09:45:00|27163.43|27163.43|27177.57|27177.57|27184.64|27184.64|27163.43|27163.43|0
1631871910000|2021-09-17 09:45:10|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|27174.04|0
1631871920000|2021-09-17 09:45:20|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|27177.57|0
1631871940000|2021-09-17 09:45:40|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631871960000|2021-09-17 09:46:00|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1631871970000|2021-09-17 09:46:10|27168.7|27168.7|27168.29|27168.29|27168.7|27168.7|27167.88|27167.88|0
1631871990000|2021-09-17 09:46:30|27171.83|27171.83|27171.83|27171.83|27171.83|27171.83|27171.83|27171.83|0
1631872000000|2021-09-17 09:46:40|27172.43|27172.43|27176.56|27176.56|27176.56|27176.56|27172.43|27172.43|0
1631872020000|2021-09-17 09:47:00|27175.36|27175.36|27175.36|27175.36|27175.36|27175.36|27175.36|27175.36|0
1631872030000|2021-09-17 09:47:10|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|0
1631872050000|2021-09-17 09:47:30|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631872060000|2021-09-17 09:47:40|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1631872080000|2021-09-17 09:48:00|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|27165.17|0
1631872100000|2021-09-17 09:48:20|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|27168.7|0
1631872110000|2021-09-17 09:48:30|27161.63|27161.63|27158.1|27158.1|27161.63|27161.63|27158.1|27158.1|0
1631872120000|2021-09-17 09:48:40|27157.49|27157.49|27157.49|27157.49|27157.49|27157.49|27157.49|27157.49|0
1631872140000|2021-09-17 09:49:00|27153.96|27153.96|27153.55|27153.55|27153.96|27153.96|27153.55|27153.55|0
1631872150000|2021-09-17 09:49:10|27150.01|27150.01|27146.07|27146.07|27150.01|27150.01|27146.07|27146.07|0
1631872170000|2021-09-17 09:49:30|27149.6|27149.6|27146.07|27146.07|27149.6|27149.6|27146.07|27146.07|0
1631872180000|2021-09-17 09:49:40|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|27142.54|0
1631872190000|2021-09-17 09:49:50|27139|27139|27152.73|27152.73|27152.73|27152.73|27139|27139|0
1631872200000|2021-09-17 09:50:00|27153.14|27153.14|27145.06|27145.06|27160.21|27160.21|27145.06|27145.06|0
1631872210000|2021-09-17 09:50:10|27141.52|27141.52|27130.32|27130.32|27142.13|27142.13|27130.32|27130.32|0
1631872220000|2021-09-17 09:50:20|27128.38|27128.38|27134.32|27134.32|27134.32|27134.32|27127.66|27127.66|0
1631872230000|2021-09-17 09:50:30|27134.73|27134.73|27119.17|27119.17|27134.73|27134.73|27119.17|27119.17|0
1631872240000|2021-09-17 09:50:40|27122.7|27122.7|27126.65|27126.65|27127.25|27127.25|27122.7|27122.7|0
1631872250000|2021-09-17 09:50:50|27119.58|27119.58|27118.76|27118.76|27123.11|27123.11|27115.22|27115.22|0
1631872260000|2021-09-17 09:51:00|27123.11|27123.11|27122.29|27122.29|27123.11|27123.11|27122.29|27122.29|0
1631872270000|2021-09-17 09:51:10|27125.83|27125.83|27134.51|27134.51|27141.99|27141.99|27125.83|27125.83|0
1631872280000|2021-09-17 09:51:20|27135.11|27135.11|27138.23|27138.23|27141.77|27141.77|27135.11|27135.11|0
1631872290000|2021-09-17 09:51:30|27142.18|27142.18|27130.97|27130.97|27142.18|27142.18|27130.97|27130.97|0
1631872300000|2021-09-17 09:51:40|27127.44|27127.44|27124.5|27124.5|27127.44|27127.44|27117.43|27117.43|0
1631872310000|2021-09-17 09:51:50|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|27125.1|0
1631872320000|2021-09-17 09:52:00|27124.5|27124.5|27127.63|27127.63|27128.04|27128.04|27124.5|27124.5|0
1631872330000|2021-09-17 09:52:10|27124.09|27124.09|27128.45|27128.45|27131.57|27131.57|27124.09|27124.09|0
1631872340000|2021-09-17 09:52:20|27127.63|27127.63|27127.63|27127.63|27127.63|27127.63|27124.09|27124.09|0
1631872350000|2021-09-17 09:52:30|27134.7|27134.7|27120.78|27120.78|27134.7|27134.7|27120.78|27120.78|0
1631872360000|2021-09-17 09:52:40|27123.49|27123.49|27117.24|27117.24|27127.85|27127.85|27117.24|27117.24|0
1631872370000|2021-09-17 09:52:50|27116.61|27116.61|27120.56|27120.56|27120.56|27120.56|27113.08|27113.08|0
1631872380000|2021-09-17 09:53:00|27121.38|27121.38|27112.48|27112.48|27121.38|27121.38|27112.48|27112.48|0
1631872390000|2021-09-17 09:53:10|27116.01|27116.01|27120.97|27120.97|27131.57|27131.57|27116.01|27116.01|0
1631872400000|2021-09-17 09:53:20|27120.37|27120.37|27123.49|27123.49|27123.9|27123.9|27113.3|27113.3|0
1631872410000|2021-09-17 09:53:30|27124.31|27124.31|27108.34|27108.34|27124.31|27124.31|27105.22|27105.22|0
1631872420000|2021-09-17 09:53:40|27111.88|27111.88|27120.18|27120.18|27120.18|27120.18|27111.28|27111.28|0
1631872430000|2021-09-17 09:53:50|27109.57|27109.57|27114.81|27114.81|27114.81|27114.81|27105.44|27105.44|0
1631872440000|2021-09-17 09:54:00|27111.28|27111.28|27099.66|27099.66|27111.28|27111.28|27096.54|27096.54|0
1631872450000|2021-09-17 09:54:10|27096.13|27096.13|27103.61|27103.61|27110.68|27110.68|27096.13|27096.13|0
1631872460000|2021-09-17 09:54:20|27107.14|27107.14|27110.27|27110.27|27110.68|27110.68|27100.07|27100.07|0
1631872470000|2021-09-17 09:54:30|27111.09|27111.09|27103.8|27103.8|27111.09|27111.09|27103.8|27103.8|0
1631872480000|2021-09-17 09:54:40|27107.33|27107.33|27110.87|27110.87|27110.87|27110.87|27103.8|27103.8|0
1631872490000|2021-09-17 09:54:50|27107.33|27107.33|27106.92|27106.92|27114.81|27114.81|27106.92|27106.92|0
1631872500000|2021-09-17 09:55:00|27111.69|27111.69|27090.98|27090.98|27111.69|27111.69|27090.98|27090.98|0
1631872510000|2021-09-17 09:55:10|27080.38|27080.38|27085.14|27085.14|27095.74|27095.74|27079.77|27079.77|0
1631872520000|2021-09-17 09:55:20|27081.6|27081.6|27083.91|27083.91|27087.45|27087.45|27076.84|27076.84|0
1631872530000|2021-09-17 09:55:30|27085.14|27085.14|27080.38|27080.38|27085.14|27085.14|27080.38|27080.38|0
1631872540000|2021-09-17 09:55:40|27076.84|27076.84|27081.6|27081.6|27085.14|27085.14|27076.24|27076.24|0
1631872550000|2021-09-17 09:55:50|27080.38|27080.38|27080.38|27080.38|27081.19|27081.19|27069.77|27069.77|0
1631872560000|2021-09-17 09:56:00|27081.6|27081.6|27087.45|27087.45|27087.45|27087.45|27080.79|27080.79|0
1631872570000|2021-09-17 09:56:10|27083.91|27083.91|27080.79|27080.79|27087.85|27087.85|27080.79|27080.79|0
1631872580000|2021-09-17 09:56:20|27080.38|27080.38|27083.91|27083.91|27091.39|27091.39|27080.38|27080.38|0
1631872590000|2021-09-17 09:56:30|27084.32|27084.32|27085.11|27085.11|27085.11|27085.11|27080.79|27080.79|0
1631872600000|2021-09-17 09:56:40|27088.65|27088.65|27088.24|27088.24|27091.77|27091.77|27088.24|27088.24|0
1631872610000|2021-09-17 09:56:50|27081.17|27081.17|27089.25|27089.25|27092.59|27092.59|27081.17|27081.17|0
1631872620000|2021-09-17 09:57:00|27089.66|27089.66|27077.85|27077.85|27089.66|27089.66|27077.85|27077.85|0
1631872630000|2021-09-17 09:57:10|27077.44|27077.44|27084.32|27084.32|27087.45|27087.45|27077.25|27077.25|0
1631872640000|2021-09-17 09:57:20|27077.25|27077.25|27079.97|27079.97|27079.97|27079.97|27069.36|27069.36|0
1631872650000|2021-09-17 09:57:30|27080.79|27080.79|27079.97|27079.97|27080.79|27080.79|27079.97|27079.97|0
1631872660000|2021-09-17 09:57:40|27083.91|27083.91|27084.92|27084.92|27084.92|27084.92|27083.5|27083.5|0
1631872670000|2021-09-17 09:57:50|27077.85|27077.85|27084.7|27084.7|27088.65|27088.65|27077.85|27077.85|0
1631872680000|2021-09-17 09:58:00|27081.99|27081.99|27081.17|27081.17|27081.99|27081.99|27078.45|27078.45|0
1631872690000|2021-09-17 09:58:10|27085.52|27085.52|27090.07|27090.07|27093.6|27093.6|27081.99|27081.99|0
1631872700000|2021-09-17 09:58:20|27083|27083|27081.99|27081.99|27083|27083|27075.11|27075.11|0
1631872710000|2021-09-17 09:58:30|27082.4|27082.4|27078.04|27078.04|27085.93|27085.93|27078.04|27078.04|0
1631872720000|2021-09-17 09:58:40|27078.45|27078.45|27085.71|27085.71|27085.71|27085.71|27074.92|27074.92|0
1631872730000|2021-09-17 09:58:50|27075.11|27075.11|27081.58|27081.58|27081.58|27081.58|27074.51|27074.51|0
1631872740000|2021-09-17 09:59:00|27081.99|27081.99|27077.85|27077.85|27081.99|27081.99|27077.85|27077.85|0
1631872750000|2021-09-17 09:59:10|27077.03|27077.03|27081.39|27081.39|27088.46|27088.46|27077.03|27077.03|0
1631872760000|2021-09-17 09:59:20|27088.24|27088.24|27099.85|27099.85|27099.85|27099.85|27088.24|27088.24|0
1631872770000|2021-09-17 09:59:30|27100.26|27100.26|27106.51|27106.51|27106.51|27106.51|27096.73|27096.73|0
1631872780000|2021-09-17 09:59:40|27102.98|27102.98|27114.4|27114.4|27114.4|27114.4|27102.98|27102.98|0
1631872790000|2021-09-17 09:59:50|27107.33|27107.33|27132.87|27132.87|27136.4|27136.4|27107.33|27107.33|0
1631872800000|2021-09-17 10:00:00|27130.15|27130.15|27108.34|27108.34|27130.15|27130.15|27108.34|27108.34|0
1631872820000|2021-09-17 10:00:20|27104.81|27104.81|27104.81|27104.81|27104.81|27104.81|27104.81|27104.81|0
1631872830000|2021-09-17 10:00:30|27101.27|27101.27|27099.46|27099.46|27101.27|27101.27|27099.46|27099.46|0
1631872840000|2021-09-17 10:00:40|27100.06|27100.06|27099.22|27099.22|27100.06|27100.06|27099.22|27099.22|0
1631872850000|2021-09-17 10:00:50|27099.46|27099.46|27099.34|27099.34|27100.19|27100.19|27099.34|27099.34|0
1631872860000|2021-09-17 10:01:00|27095.81|27095.81|27092.28|27092.28|27095.81|27095.81|27092.28|27092.28|0
1631872870000|2021-09-17 10:01:10|27091.67|27091.67|27094.39|27094.39|27095.21|27095.21|27091.67|27091.67|0
1631872880000|2021-09-17 10:01:20|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|0
1631872910000|2021-09-17 10:01:50|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|0
1631872920000|2021-09-17 10:02:00|27094.39|27094.39|27094.39|27094.39|27094.39|27094.39|27094.39|27094.39|0
1631872930000|2021-09-17 10:02:10|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|27097.92|0
1631872940000|2021-09-17 10:02:20|27097.32|27097.32|27096.91|27096.91|27097.32|27097.32|27096.91|27096.91|0
1631872960000|2021-09-17 10:02:40|27097.32|27097.32|27104.8|27104.8|27104.8|27104.8|27097.32|27097.32|0
1631872980000|2021-09-17 10:03:00|27108.34|27108.34|27101.27|27101.27|27108.34|27108.34|27101.27|27101.27|0
1631873020000|2021-09-17 10:03:40|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|27094.2|0
1631873030000|2021-09-17 10:03:50|27097.73|27097.73|27093|27093|27101.27|27101.27|27093|27093|0
1631873040000|2021-09-17 10:04:00|27093.6|27093.6|27086.12|27086.12|27093.6|27093.6|27086.12|27086.12|0
1631873050000|2021-09-17 10:04:10|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|27089.65|0
1631873080000|2021-09-17 10:04:40|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|27100.26|0
1631873100000|2021-09-17 10:05:00|27110.86|27110.86|27112.69|27112.69|27112.69|27112.69|27110.86|27110.86|0
1631873110000|2021-09-17 10:05:10|27116.23|27116.23|27116.23|27116.23|27116.23|27116.23|27116.23|27116.23|0
1631873130000|2021-09-17 10:05:30|27130.37|27130.37|27130.37|27130.37|27130.37|27130.37|27130.37|27130.37|0
1631873150000|2021-09-17 10:05:50|27130.61|27130.61|27109.4|27109.4|27130.61|27130.61|27109.4|27109.4|0
1631873170000|2021-09-17 10:06:10|27112.93|27112.93|27112.93|27112.93|27112.93|27112.93|27112.93|27112.93|0
1631873190000|2021-09-17 10:06:30|27098.8|27098.8|27098.8|27098.8|27098.8|27098.8|27098.8|27098.8|0
1631873200000|2021-09-17 10:06:40|27095.26|27095.26|27095.26|27095.26|27095.26|27095.26|27095.26|27095.26|0
1631873210000|2021-09-17 10:06:50|27094.53|27094.53|27094.53|27094.53|27094.53|27094.53|27094.53|27094.53|0
1631873230000|2021-09-17 10:07:10|27094.05|27094.05|27093.57|27093.57|27094.05|27094.05|27093.57|27093.57|0
1631873240000|2021-09-17 10:07:20|27097.1|27097.1|27097.1|27097.1|27097.1|27097.1|27097.1|27097.1|0
1631873270000|2021-09-17 10:07:50|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|0
1631873280000|2021-09-17 10:08:00|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|0
1631873290000|2021-09-17 10:08:10|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|0
1631873300000|2021-09-17 10:08:20|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|27093.57|0
1631873330000|2021-09-17 10:08:50|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|27100.64|0
1631873340000|2021-09-17 10:09:00|27093.57|27093.57|27090.76|27090.76|27093.57|27093.57|27090.03|27090.03|0
1631873360000|2021-09-17 10:09:20|27097.83|27097.83|27098.43|27098.43|27098.43|27098.43|27097.83|27097.83|0
1631873380000|2021-09-17 10:09:40|27105.5|27105.5|27109.03|27109.03|27109.03|27109.03|27105.5|27105.5|0
1631873430000|2021-09-17 10:10:30|27094.89|27094.89|27094.89|27094.89|27094.89|27094.89|27094.89|27094.89|0
1631873470000|2021-09-17 10:11:10|27098.43|27098.43|27106.73|27106.73|27106.73|27106.73|27098.43|27098.43|0
1631873480000|2021-09-17 10:11:20|27106.97|27106.97|27089.29|27089.29|27106.97|27106.97|27089.29|27089.29|0
1631873490000|2021-09-17 10:11:30|27088.81|27088.81|27089.05|27089.05|27089.05|27089.05|27088.81|27088.81|0
1631873500000|2021-09-17 10:11:40|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|0
1631873510000|2021-09-17 10:11:50|27099.66|27099.66|27106.49|27106.49|27106.49|27106.49|27099.66|27099.66|0
1631873530000|2021-09-17 10:12:10|27102.95|27102.95|27106.49|27106.49|27106.49|27106.49|27102.95|27102.95|0
1631873540000|2021-09-17 10:12:20|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|0
1631873560000|2021-09-17 10:12:40|27110.02|27110.02|27106.49|27106.49|27110.02|27110.02|27106.49|27106.49|0
1631873570000|2021-09-17 10:12:50|27105.88|27105.88|27105.88|27105.88|27105.88|27105.88|27105.88|27105.88|0
1631873580000|2021-09-17 10:13:00|27109.42|27109.42|27116.49|27116.49|27116.49|27116.49|27109.42|27109.42|0
1631873610000|2021-09-17 10:13:30|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1631873620000|2021-09-17 10:13:40|27098.81|27098.81|27098.81|27098.81|27098.81|27098.81|27098.81|27098.81|0
1631873660000|2021-09-17 10:14:20|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1631873700000|2021-09-17 10:15:00|27098.81|27098.81|27102.35|27102.35|27102.35|27102.35|27098.81|27098.81|0
1631873750000|2021-09-17 10:15:50|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|0
1631873760000|2021-09-17 10:16:00|27097.99|27097.99|27102.13|27102.13|27102.13|27102.13|27097.99|27097.99|0
1631873770000|2021-09-17 10:16:10|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|0
1631873780000|2021-09-17 10:16:20|27109.2|27109.2|27110.02|27110.02|27110.02|27110.02|27109.2|27109.2|0
1631873840000|2021-09-17 10:17:20|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|0
1631873860000|2021-09-17 10:17:40|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|0
1631873870000|2021-09-17 10:17:50|27102.95|27102.95|27095.88|27095.88|27102.95|27102.95|27095.88|27095.88|0
1631873920000|2021-09-17 10:18:40|27078.21|27078.21|27078.21|27078.21|27078.21|27078.21|27078.21|27078.21|0
1631873940000|2021-09-17 10:19:00|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|0
1631873980000|2021-09-17 10:19:40|27075.99|27075.99|27076.59|27076.59|27076.59|27076.59|27075.99|27075.99|0
1631874000000|2021-09-17 10:20:00|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|27062.45|0
1631874010000|2021-09-17 10:20:10|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|27061.97|0
1631874020000|2021-09-17 10:20:20|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|0
1631874070000|2021-09-17 10:21:10|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|0
1631874080000|2021-09-17 10:21:20|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|0
1631874120000|2021-09-17 10:22:00|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|0
1631874140000|2021-09-17 10:22:20|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|27068.44|0
1631874150000|2021-09-17 10:22:30|27068.03|27068.03|27068.03|27068.03|27068.03|27068.03|27068.03|27068.03|0
1631874160000|2021-09-17 10:22:40|27067.55|27067.55|27067.3|27067.3|27067.55|27067.55|27067.3|27067.3|0
1631874170000|2021-09-17 10:22:50|27067.06|27067.06|27067.06|27067.06|27067.06|27067.06|27067.06|27067.06|0
1631874190000|2021-09-17 10:23:10|27042.32|27042.32|27038.78|27038.78|27042.32|27042.32|27038.78|27038.78|0
1631874210000|2021-09-17 10:23:30|27035.25|27035.25|27031.71|27031.71|27035.25|27035.25|27031.71|27031.71|0
1631874220000|2021-09-17 10:23:40|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|0
1631874230000|2021-09-17 10:23:50|27026.98|27026.98|27023.03|27023.03|27026.98|27026.98|27023.03|27023.03|0
1631874240000|2021-09-17 10:24:00|27015.96|27015.96|27008.65|27008.65|27019.5|27019.5|27008.65|27008.65|0
1631874250000|2021-09-17 10:24:10|27015.72|27015.72|27019.25|27019.25|27019.25|27019.25|27008.65|27008.65|0
1631874270000|2021-09-17 10:24:30|27019.5|27019.5|27019.5|27019.5|27019.5|27019.5|27019.5|27019.5|0
1631874290000|2021-09-17 10:24:50|27019.74|27019.74|27030.34|27030.34|27030.34|27030.34|27019.74|27019.74|0
1631874300000|2021-09-17 10:25:00|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|27023.27|0
1631874310000|2021-09-17 10:25:10|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|27023.87|0
1631874380000|2021-09-17 10:26:20|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|0
1631874420000|2021-09-17 10:27:00|27020.34|27020.34|27016.8|27016.8|27020.34|27020.34|27016.8|27016.8|0
1631874440000|2021-09-17 10:27:20|27020.34|27020.34|27023.27|27023.27|27023.87|27023.87|27020.34|27020.34|0
1631874450000|2021-09-17 10:27:30|27023.52|27023.52|27023.93|27023.93|27023.93|27023.93|27023.52|27023.52|0
1631874460000|2021-09-17 10:27:40|27030.99|27030.99|27034.53|27034.53|27034.53|27034.53|27030.99|27030.99|0
1631874530000|2021-09-17 10:28:50|27038.06|27038.06|27041.6|27041.6|27041.6|27041.6|27038.06|27038.06|0
1631874540000|2021-09-17 10:29:00|27045.13|27045.13|27045.13|27045.13|27045.13|27045.13|27045.13|27045.13|0
1631874570000|2021-09-17 10:29:30|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|0
1631874580000|2021-09-17 10:29:40|27056.94|27056.94|27053.41|27053.41|27056.94|27056.94|27053.41|27053.41|0
1631874620000|2021-09-17 10:30:20|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|0
1631874630000|2021-09-17 10:30:30|27060.23|27060.23|27059.99|27059.99|27060.23|27060.23|27059.99|27059.99|0
1631874640000|2021-09-17 10:30:40|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|0
1631874720000|2021-09-17 10:32:00|27052.92|27052.92|27052.32|27052.32|27052.92|27052.92|27052.32|27052.32|0
1631874760000|2021-09-17 10:32:40|27051.91|27051.91|27052.15|27052.15|27052.15|27052.15|27051.91|27051.91|0
1631874770000|2021-09-17 10:32:50|27059.22|27059.22|27059.22|27059.22|27059.22|27059.22|27059.22|27059.22|0
1631874780000|2021-09-17 10:33:00|27059.47|27059.47|27059.47|27059.47|27059.47|27059.47|27059.47|27059.47|0
1631874850000|2021-09-17 10:34:10|27066.53|27066.53|27066.53|27066.53|27066.53|27066.53|27066.53|27066.53|0
1631874890000|2021-09-17 10:34:50|27070.07|27070.07|27070.07|27070.07|27070.07|27070.07|27070.07|27070.07|0
1631874900000|2021-09-17 10:35:00|27073.6|27073.6|27073.85|27073.85|27073.85|27073.85|27073.6|27073.6|0
1631874930000|2021-09-17 10:35:30|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|0
1631875000000|2021-09-17 10:36:40|27063.73|27063.73|27067.26|27067.26|27067.26|27067.26|27063.73|27063.73|0
1631875050000|2021-09-17 10:37:30|27063.73|27063.73|27063.73|27063.73|27063.73|27063.73|27063.73|27063.73|0
1631875080000|2021-09-17 10:38:00|27056.66|27056.66|27055.45|27055.45|27056.66|27056.66|27055.45|27055.45|0
1631875090000|2021-09-17 10:38:10|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|0
1631875100000|2021-09-17 10:38:20|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|0
1631875110000|2021-09-17 10:38:30|27066.06|27066.06|27067.26|27067.26|27067.26|27067.26|27066.06|27066.06|0
1631875210000|2021-09-17 10:40:10|27070.8|27070.8|27077.87|27077.87|27077.87|27077.87|27070.8|27070.8|0
1631875280000|2021-09-17 10:41:20|27070.8|27070.8|27070.8|27070.8|27070.8|27070.8|27070.8|27070.8|0
1631875290000|2021-09-17 10:41:30|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|27066.66|0
1631875300000|2021-09-17 10:41:40|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|27062.52|0
1631875320000|2021-09-17 10:42:00|27055.45|27055.45|27055.45|27055.45|27055.45|27055.45|27055.45|27055.45|0
1631875330000|2021-09-17 10:42:10|27051.92|27051.92|27055.45|27055.45|27055.45|27055.45|27051.92|27051.92|0
1631875340000|2021-09-17 10:42:20|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|0
1631875360000|2021-09-17 10:42:40|27051.92|27051.92|27051.92|27051.92|27051.92|27051.92|27051.92|27051.92|0
1631875370000|2021-09-17 10:42:50|27048.38|27048.38|27047.78|27047.78|27048.38|27048.38|27047.78|27047.78|0
1631875380000|2021-09-17 10:43:00|27044.25|27044.25|27044.25|27044.25|27044.25|27044.25|27044.25|27044.25|0
1631875400000|2021-09-17 10:43:20|27040.71|27040.71|27044.25|27044.25|27044.25|27044.25|27040.71|27040.71|0
1631875420000|2021-09-17 10:43:40|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|0
1631875460000|2021-09-17 10:44:20|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|0
1631875470000|2021-09-17 10:44:30|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|27047.78|0
1631875480000|2021-09-17 10:44:40|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|27051.32|0
1631875500000|2021-09-17 10:45:00|27040.71|27040.71|27036.94|27036.94|27040.71|27040.71|27036.94|27036.94|0
1631875510000|2021-09-17 10:45:10|27040.47|27040.47|27040.47|27040.47|27040.47|27040.47|27033.4|27033.4|0
1631875530000|2021-09-17 10:45:30|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|0
1631875560000|2021-09-17 10:46:00|27051.08|27051.08|27051.68|27051.68|27051.68|27051.68|27051.08|27051.08|0
1631875600000|2021-09-17 10:46:40|27044.61|27044.61|27044.01|27044.01|27044.61|27044.61|27044.01|27044.01|0
1631875640000|2021-09-17 10:47:20|27047.54|27047.54|27054.61|27054.61|27054.61|27054.61|27047.54|27047.54|0
1631875650000|2021-09-17 10:47:30|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|27055.1|0
1631875670000|2021-09-17 10:47:50|27055.58|27055.58|27055.58|27055.58|27055.58|27055.58|27055.58|27055.58|0
1631875720000|2021-09-17 10:48:40|27059.12|27059.12|27059.12|27059.12|27059.12|27059.12|27059.12|27059.12|0
1631875730000|2021-09-17 10:48:50|27052.05|27052.05|27052.05|27052.05|27052.05|27052.05|27052.05|27052.05|0
1631875740000|2021-09-17 10:49:00|27048.51|27048.51|27044.98|27044.98|27048.51|27048.51|27044.98|27044.98|0
1631875750000|2021-09-17 10:49:10|27048.51|27048.51|27048.51|27048.51|27048.51|27048.51|27048.51|27048.51|0
1631875770000|2021-09-17 10:49:30|27052.05|27052.05|27051.8|27051.8|27052.05|27052.05|27051.8|27051.8|0
1631875800000|2021-09-17 10:50:00|27058.87|27058.87|27058.87|27058.87|27062.41|27062.41|27058.87|27058.87|0
1631875820000|2021-09-17 10:50:20|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|0
1631875850000|2021-09-17 10:50:50|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|0
1631875880000|2021-09-17 10:51:20|27055.34|27055.34|27055.34|27055.34|27055.34|27055.34|27055.34|27055.34|0
1631875910000|2021-09-17 10:51:50|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|27065.94|0
1631875920000|2021-09-17 10:52:00|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|27062.41|0
1631875930000|2021-09-17 10:52:10|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|0
1631875960000|2021-09-17 10:52:40|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|0
1631875970000|2021-09-17 10:52:50|27066.35|27066.35|27069.89|27069.89|27069.89|27069.89|27066.35|27066.35|0
1631875980000|2021-09-17 10:53:00|27066.35|27066.35|27061.73|27061.73|27066.35|27066.35|27061.73|27061.73|0
1631875990000|2021-09-17 10:53:10|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|27058.2|0
1631876000000|2021-09-17 10:53:20|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|0
1631876010000|2021-09-17 10:53:30|27058.2|27058.2|27061.73|27061.73|27061.73|27061.73|27058.2|27058.2|0
1631876020000|2021-09-17 10:53:40|27065.27|27065.27|27065.27|27065.27|27065.27|27065.27|27065.27|27065.27|0
1631876050000|2021-09-17 10:54:10|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|0
1631876110000|2021-09-17 10:55:10|27072.34|27072.34|27075.87|27075.87|27075.87|27075.87|27072.34|27072.34|0
1631876120000|2021-09-17 10:55:20|27076.47|27076.47|27076.47|27076.47|27076.47|27076.47|27076.47|27076.47|0
1631876150000|2021-09-17 10:55:50|27075.87|27075.87|27072.34|27072.34|27075.87|27075.87|27072.34|27072.34|0
1631876180000|2021-09-17 10:56:20|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|27068.8|0
1631876200000|2021-09-17 10:56:40|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|0
1631876220000|2021-09-17 10:57:00|27061.13|27061.13|27061.13|27061.13|27061.13|27061.13|27054.06|27054.06|0
1631876240000|2021-09-17 10:57:20|27064.67|27064.67|27075.27|27075.27|27075.27|27075.27|27064.67|27064.67|0
1631876250000|2021-09-17 10:57:30|27075.87|27075.87|27079.41|27079.41|27079.41|27079.41|27075.87|27075.87|0
1631876260000|2021-09-17 10:57:40|27079.65|27079.65|27079.65|27079.65|27079.65|27079.65|27079.65|27079.65|0
1631876300000|2021-09-17 10:58:20|27078.83|27078.83|27079.05|27079.05|27079.65|27079.65|27077.6|27077.6|0
1631876320000|2021-09-17 10:58:40|27082.58|27082.58|27082.58|27082.58|27082.58|27082.58|27082.58|27082.58|0
1631876370000|2021-09-17 10:59:30|27086.12|27086.12|27086.12|27086.12|27086.12|27086.12|27086.12|27086.12|0
1631876400000|2021-09-17 11:00:00|27085.71|27085.71|27082.17|27082.17|27085.71|27085.71|27075.1|27075.1|0
1631876430000|2021-09-17 11:00:30|27085.71|27085.71|27085.71|27085.71|27085.71|27085.71|27085.71|27085.71|0
1631876470000|2021-09-17 11:01:10|27086.31|27086.31|27086.31|27086.31|27086.31|27086.31|27086.31|27086.31|0
1631876490000|2021-09-17 11:01:30|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|0
1631876520000|2021-09-17 11:02:00|27093.38|27093.38|27093.38|27093.38|27093.38|27093.38|27093.38|27093.38|0
1631876540000|2021-09-17 11:02:20|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|27089.84|0
1631876560000|2021-09-17 11:02:40|27090.25|27090.25|27090.25|27090.25|27090.25|27090.25|27090.25|27090.25|0
1631876580000|2021-09-17 11:03:00|27090.01|27090.01|27090.01|27090.01|27090.01|27090.01|27090.01|27090.01|0
1631876590000|2021-09-17 11:03:10|27100.62|27100.62|27100.62|27100.62|27100.62|27100.62|27100.62|27100.62|0
1631876600000|2021-09-17 11:03:20|27101.82|27101.82|27101.82|27101.82|27101.82|27101.82|27101.82|27101.82|0
1631876640000|2021-09-17 11:04:00|27112.42|27112.42|27113.02|27113.02|27113.02|27113.02|27112.42|27112.42|0
1631876650000|2021-09-17 11:04:10|27102.42|27102.42|27103.02|27103.02|27103.02|27103.02|27102.42|27102.42|0
1631876690000|2021-09-17 11:04:50|27106.55|27106.55|27106.55|27106.55|27106.55|27106.55|27106.55|27106.55|0
1631876720000|2021-09-17 11:05:20|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|0
1631876730000|2021-09-17 11:05:30|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|0
1631876740000|2021-09-17 11:05:40|27106.96|27106.96|27106.96|27106.96|27106.96|27106.96|27106.96|27106.96|0
1631876750000|2021-09-17 11:05:50|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|27103.43|0
1631876760000|2021-09-17 11:06:00|27106.96|27106.96|27110.5|27110.5|27110.5|27110.5|27106.96|27106.96|0
1631876800000|2021-09-17 11:06:40|27117.57|27117.57|27117.57|27117.57|27117.57|27117.57|27117.57|27117.57|0
1631876830000|2021-09-17 11:07:10|27110.5|27110.5|27117.57|27117.57|27117.57|27117.57|27110.5|27110.5|0
1631876840000|2021-09-17 11:07:20|27114.03|27114.03|27114.03|27114.03|27114.03|27114.03|27114.03|27114.03|0
1631876860000|2021-09-17 11:07:40|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|0
1631876870000|2021-09-17 11:07:50|27114.03|27114.03|27117.57|27117.57|27117.57|27117.57|27114.03|27114.03|0
1631876880000|2021-09-17 11:08:00|27121.1|27121.1|27121.1|27121.1|27121.1|27121.1|27121.1|27121.1|0
1631876930000|2021-09-17 11:08:50|27117.57|27117.57|27121.1|27121.1|27121.1|27121.1|27117.57|27117.57|0
1631876980000|2021-09-17 11:09:40|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|0
1631877000000|2021-09-17 11:10:00|27106.96|27106.96|27102.83|27102.83|27106.96|27106.96|27102.83|27102.83|0
1631877010000|2021-09-17 11:10:10|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|0
1631877080000|2021-09-17 11:11:20|27102.83|27102.83|27109.9|27109.9|27109.9|27109.9|27102.83|27102.83|0
1631877110000|2021-09-17 11:11:50|27120.5|27120.5|27131.11|27131.11|27131.11|27131.11|27120.5|27120.5|0
1631877120000|2021-09-17 11:12:00|27131.52|27131.52|27124.93|27124.93|27131.52|27131.52|27124.93|27124.93|0
1631877140000|2021-09-17 11:12:20|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|0
1631877160000|2021-09-17 11:12:40|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|0
1631877190000|2021-09-17 11:13:10|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|27121.4|0
1631877210000|2021-09-17 11:13:30|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|27124.93|0
1631877230000|2021-09-17 11:13:50|27128.47|27128.47|27125.17|27125.17|27128.47|27128.47|27124.93|27124.93|0
1631877240000|2021-09-17 11:14:00|27128.71|27128.71|27135.78|27135.78|27135.78|27135.78|27128.71|27128.71|0
1631877270000|2021-09-17 11:14:30|27132.24|27132.24|27135.78|27135.78|27135.78|27135.78|27132.24|27132.24|0
1631877290000|2021-09-17 11:14:50|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|27136.98|0
1631877300000|2021-09-17 11:15:00|27140.52|27140.52|27144.46|27144.46|27144.46|27144.46|27140.52|27140.52|0
1631877310000|2021-09-17 11:15:10|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|0
1631877320000|2021-09-17 11:15:20|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|0
1631877360000|2021-09-17 11:16:00|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|0
1631877380000|2021-09-17 11:16:20|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|27152.13|0
1631877410000|2021-09-17 11:16:50|27155.67|27155.67|27155.67|27155.67|27155.67|27155.67|27155.67|27155.67|0
1631877420000|2021-09-17 11:17:00|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|27148.6|0
1631877430000|2021-09-17 11:17:10|27141.53|27141.53|27148.6|27148.6|27148.6|27148.6|27141.53|27141.53|0
1631877480000|2021-09-17 11:18:00|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|0
1631877490000|2021-09-17 11:18:10|27138.59|27138.59|27138.59|27138.59|27138.59|27138.59|27138.59|27138.59|0
1631877500000|2021-09-17 11:18:20|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|0
1631877540000|2021-09-17 11:19:00|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|0
1631877560000|2021-09-17 11:19:20|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|0
1631877580000|2021-09-17 11:19:40|27135.66|27135.66|27142.73|27142.73|27142.73|27142.73|27135.66|27135.66|0
1631877600000|2021-09-17 11:20:00|27139.19|27139.19|27139.19|27139.19|27139.19|27139.19|27139.19|27139.19|0
1631877610000|2021-09-17 11:20:10|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|27135.66|0
1631877670000|2021-09-17 11:21:10|27142.73|27142.73|27142.73|27142.73|27142.73|27142.73|27142.73|27142.73|0
1631877700000|2021-09-17 11:21:40|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631877720000|2021-09-17 11:22:00|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|0
1631877740000|2021-09-17 11:22:20|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631877860000|2021-09-17 11:24:20|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|0
1631877900000|2021-09-17 11:25:00|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|27146.26|0
1631877910000|2021-09-17 11:25:10|27142.73|27142.73|27137.99|27137.99|27142.73|27142.73|27137.99|27137.99|0
1631877940000|2021-09-17 11:25:40|27137.39|27137.39|27137.39|27137.39|27137.39|27137.39|27137.39|27137.39|0
1631877950000|2021-09-17 11:25:50|27136.66|27136.66|27136.06|27136.06|27136.66|27136.66|27136.06|27136.06|0
1631877960000|2021-09-17 11:26:00|27135.65|27135.65|27134.83|27134.83|27135.65|27135.65|27134.83|27134.83|0
1631877970000|2021-09-17 11:26:10|27113.62|27113.62|27110.09|27110.09|27113.62|27113.62|27110.09|27110.09|0
1631878000000|2021-09-17 11:26:40|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|0
1631878010000|2021-09-17 11:26:50|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|0
1631878030000|2021-09-17 11:27:10|27117.16|27117.16|27113.62|27113.62|27117.16|27117.16|27113.62|27113.62|0
1631878060000|2021-09-17 11:27:40|27110.09|27110.09|27110.09|27110.09|27110.09|27110.09|27110.09|27110.09|0
1631878090000|2021-09-17 11:28:10|27109.68|27109.68|27109.27|27109.27|27109.68|27109.68|27109.27|27109.27|0
1631878130000|2021-09-17 11:28:50|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|0
1631878140000|2021-09-17 11:29:00|27101.72|27101.72|27101.72|27101.72|27101.72|27101.72|27101.72|27101.72|0
1631878150000|2021-09-17 11:29:10|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|0
1631878180000|2021-09-17 11:29:40|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|0
1631878190000|2021-09-17 11:29:50|27112.32|27112.32|27112.56|27112.56|27112.56|27112.56|27112.32|27112.32|0
1631878210000|2021-09-17 11:30:10|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|0
1631878240000|2021-09-17 11:30:40|27105.9|27105.9|27105.3|27105.3|27105.9|27105.9|27105.3|27105.3|0
1631878250000|2021-09-17 11:30:50|27108.84|27108.84|27108.84|27108.84|27108.84|27108.84|27108.84|27108.84|0
1631878320000|2021-09-17 11:32:00|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878350000|2021-09-17 11:32:30|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1631878410000|2021-09-17 11:33:30|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878430000|2021-09-17 11:33:50|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1631878500000|2021-09-17 11:35:00|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878520000|2021-09-17 11:35:20|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1631878530000|2021-09-17 11:35:30|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|0
1631878560000|2021-09-17 11:36:00|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1631878570000|2021-09-17 11:36:10|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|27119.44|0
1631878620000|2021-09-17 11:37:00|27120.04|27120.04|27120.04|27120.04|27120.04|27120.04|27120.04|27120.04|0
1631878670000|2021-09-17 11:37:50|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|0
1631878710000|2021-09-17 11:38:30|27137.72|27137.72|27127.11|27127.11|27137.72|27137.72|27127.11|27127.11|0
1631878720000|2021-09-17 11:38:40|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|0
1631878730000|2021-09-17 11:38:50|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|0
1631878750000|2021-09-17 11:39:10|27137.72|27137.72|27137.72|27137.72|27137.72|27137.72|27137.72|27137.72|0
1631878760000|2021-09-17 11:39:20|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|27134.18|0
1631878770000|2021-09-17 11:39:30|27130.65|27130.65|27130.65|27130.65|27130.65|27130.65|27127.11|27127.11|0
1631878780000|2021-09-17 11:39:40|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|27127.11|0
1631878790000|2021-09-17 11:39:50|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|27126.51|0
1631878800000|2021-09-17 11:40:00|27119.44|27119.44|27115.91|27115.91|27119.44|27119.44|27115.91|27115.91|0
1631878810000|2021-09-17 11:40:10|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878830000|2021-09-17 11:40:30|27115.91|27115.91|27119.44|27119.44|27119.44|27119.44|27115.91|27115.91|0
1631878850000|2021-09-17 11:40:50|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|27112.37|0
1631878870000|2021-09-17 11:41:10|27111.77|27111.77|27111.77|27111.77|27111.77|27111.77|27111.77|27111.77|0
1631878900000|2021-09-17 11:41:40|27108.24|27108.24|27108.24|27108.24|27108.24|27108.24|27108.24|27108.24|0
1631878950000|2021-09-17 11:42:30|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|27115.31|0
1631878970000|2021-09-17 11:42:50|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|0
1631878980000|2021-09-17 11:43:00|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|0
1631879060000|2021-09-17 11:44:20|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|0
1631879100000|2021-09-17 11:45:00|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|0
1631879130000|2021-09-17 11:45:30|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|27114.9|0
1631879150000|2021-09-17 11:45:50|27111.36|27111.36|27107.83|27107.83|27111.36|27111.36|27107.83|27107.83|0
1631879160000|2021-09-17 11:46:00|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|27104.29|0
1631879170000|2021-09-17 11:46:10|27107.83|27107.83|27104.29|27104.29|27107.83|27107.83|27104.29|27104.29|0
1631879200000|2021-09-17 11:46:40|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|0
1631879220000|2021-09-17 11:47:00|27107.23|27107.23|27107.23|27107.23|27107.23|27107.23|27107.23|27107.23|0
1631879250000|2021-09-17 11:47:30|27110.76|27110.76|27110.76|27110.76|27110.76|27110.76|27110.76|27110.76|0
1631879260000|2021-09-17 11:47:40|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|0
1631879300000|2021-09-17 11:48:20|27104.1|27104.1|27100.57|27100.57|27104.1|27104.1|27100.57|27100.57|0
1631879310000|2021-09-17 11:48:30|27097.03|27097.03|27097.03|27097.03|27097.03|27097.03|27097.03|27097.03|0
1631879330000|2021-09-17 11:48:50|27093.5|27093.5|27093.5|27093.5|27093.5|27093.5|27093.5|27093.5|0
1631879340000|2021-09-17 11:49:00|27092.9|27092.9|27092.9|27092.9|27092.9|27092.9|27089.36|27089.36|0
1631879400000|2021-09-17 11:50:00|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|27092.41|0
1631879410000|2021-09-17 11:50:10|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|0
1631879420000|2021-09-17 11:50:20|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|27095.7|0
1631879440000|2021-09-17 11:50:40|27099.24|27099.24|27102.77|27102.77|27102.77|27102.77|27099.24|27099.24|0
1631879480000|2021-09-17 11:51:20|27109.84|27109.84|27109.84|27109.84|27109.84|27109.84|27109.84|27109.84|0
1631879500000|2021-09-17 11:51:40|27106.31|27106.31|27113.38|27113.38|27113.38|27113.38|27106.31|27106.31|0
1631879510000|2021-09-17 11:51:50|27113.62|27113.62|27114.22|27114.22|27114.22|27114.22|27113.62|27113.62|0
1631879530000|2021-09-17 11:52:10|27110.69|27110.69|27103.62|27103.62|27110.69|27110.69|27103.62|27103.62|0
1631879580000|2021-09-17 11:53:00|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|0
1631879590000|2021-09-17 11:53:10|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|0
1631879610000|2021-09-17 11:53:30|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|0
1631879630000|2021-09-17 11:53:50|27110.69|27110.69|27110.69|27110.69|27110.69|27110.69|27110.69|27110.69|0
1631879710000|2021-09-17 11:55:10|27107.15|27107.15|27106.55|27106.55|27107.15|27107.15|27106.55|27106.55|0
1631879760000|2021-09-17 11:56:00|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|27103.02|0
1631879970000|2021-09-17 11:59:30|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|27102.41|0
1631879990000|2021-09-17 11:59:50|27095.35|27095.35|27095.35|27095.35|27095.35|27095.35|27095.35|27095.35|0
1631880000000|2021-09-17 12:00:00|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|0
1631880010000|2021-09-17 12:00:10|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|0
1631880030000|2021-09-17 12:00:30|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|27098.88|0
1631880040000|2021-09-17 12:00:40|27098.06|27098.06|27098.06|27098.06|27098.06|27098.06|27098.06|27098.06|0
1631880050000|2021-09-17 12:00:50|27105.13|27105.13|27109.27|27109.27|27109.27|27109.27|27105.13|27105.13|0
1631880090000|2021-09-17 12:01:30|27102.2|27102.2|27102.2|27102.2|27102.2|27102.2|27102.2|27102.2|0
1631880220000|2021-09-17 12:03:40|27098.66|27098.66|27098.66|27098.66|27098.66|27098.66|27098.66|27098.66|0
1631880250000|2021-09-17 12:04:10|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|0
1631880280000|2021-09-17 12:04:40|27095.73|27095.73|27095.73|27095.73|27095.73|27095.73|27095.73|27095.73|0
1631880330000|2021-09-17 12:05:30|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|27099.26|0
1631880350000|2021-09-17 12:05:50|27098.66|27098.66|27102.2|27102.2|27102.2|27102.2|27098.66|27098.66|0
1631880360000|2021-09-17 12:06:00|27105.73|27105.73|27106.14|27106.14|27106.14|27106.14|27105.73|27105.73|0
1631880390000|2021-09-17 12:06:30|27109.68|27109.68|27113.81|27113.81|27113.81|27113.81|27109.68|27109.68|0
1631880420000|2021-09-17 12:07:00|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|0
1631880560000|2021-09-17 12:09:20|27113.81|27113.81|27113.81|27113.81|27113.81|27113.81|27113.81|27113.81|0
1631880580000|2021-09-17 12:09:40|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|27117.35|0
1631880600000|2021-09-17 12:10:00|27120.88|27120.88|27120.88|27120.88|27120.88|27120.88|27120.88|27120.88|0
1631880640000|2021-09-17 12:10:40|27124.42|27124.42|27127.95|27127.95|27127.95|27127.95|27124.42|27124.42|0
1631880660000|2021-09-17 12:11:00|27131.49|27131.49|27132.69|27132.69|27132.69|27132.69|27131.49|27131.49|0
1631880670000|2021-09-17 12:11:10|27132.09|27132.09|27132.09|27132.09|27132.09|27132.09|27132.09|27132.09|0
1631880680000|2021-09-17 12:11:20|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|0
1631880690000|2021-09-17 12:11:30|27138.75|27138.75|27138.75|27138.75|27138.75|27138.75|27138.75|27138.75|0
1631880700000|2021-09-17 12:11:40|27139.16|27139.16|27139.16|27139.16|27139.16|27139.16|27139.16|27139.16|0
1631880740000|2021-09-17 12:12:20|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|27139.76|0
1631880750000|2021-09-17 12:12:30|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|27140.36|0
1631880770000|2021-09-17 12:12:50|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|0
1631880790000|2021-09-17 12:13:10|27129.75|27129.75|27129.75|27129.75|27129.75|27129.75|27129.75|27129.75|0
1631880800000|2021-09-17 12:13:20|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|27133.29|0
1631880810000|2021-09-17 12:13:30|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|27136.82|0
1631880870000|2021-09-17 12:14:30|27143.89|27143.89|27143.89|27143.89|27143.89|27143.89|27143.89|27143.89|0
1631880910000|2021-09-17 12:15:10|27147.43|27147.43|27147.43|27147.43|27147.84|27147.84|27147.43|27147.43|0
1631880920000|2021-09-17 12:15:20|27147.84|27147.84|27147.84|27147.84|27147.84|27147.84|27147.84|27147.84|0
1631880940000|2021-09-17 12:15:40|27148.25|27148.25|27151.78|27151.78|27151.78|27151.78|27148.25|27148.25|0
1631880950000|2021-09-17 12:15:50|27152.02|27152.02|27152.27|27152.27|27152.27|27152.27|27152.02|27152.02|0
1631880960000|2021-09-17 12:16:00|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|0
1631880970000|2021-09-17 12:16:10|27159.34|27159.34|27159.94|27159.94|27159.94|27159.94|27159.34|27159.34|0
1631880980000|2021-09-17 12:16:20|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|27159.7|0
1631880990000|2021-09-17 12:16:30|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|27166.77|0
1631881000000|2021-09-17 12:16:40|27170.3|27170.3|27170.3|27170.3|27170.3|27170.3|27170.3|27170.3|0
1631881010000|2021-09-17 12:16:50|27173.83|27173.83|27173.83|27173.83|27173.83|27173.83|27173.83|27173.83|0
1631881020000|2021-09-17 12:17:00|27174.44|27174.44|27175.64|27175.64|27175.64|27175.64|27174.44|27174.44|0
1631881060000|2021-09-17 12:17:40|27172.1|27172.1|27175.64|27175.64|27175.64|27175.64|27172.1|27172.1|0
1631881080000|2021-09-17 12:18:00|27176.24|27176.24|27176.24|27176.24|27176.24|27176.24|27176.24|27176.24|0
1631881100000|2021-09-17 12:18:20|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|0
1631881140000|2021-09-17 12:19:00|27183.31|27183.31|27182.11|27182.11|27183.31|27183.31|27182.11|27182.11|0
1631881150000|2021-09-17 12:19:10|27182.71|27182.71|27182.71|27182.71|27182.71|27182.71|27182.71|27182.71|0
1631881160000|2021-09-17 12:19:20|27186.24|27186.24|27189.78|27189.78|27189.78|27189.78|27186.24|27186.24|0
1631881180000|2021-09-17 12:19:40|27193.31|27193.31|27196.85|27196.85|27196.85|27196.85|27193.31|27193.31|0
1631881200000|2021-09-17 12:20:00|27193.31|27193.31|27189.78|27189.78|27193.31|27193.31|27189.78|27189.78|0
1631881240000|2021-09-17 12:20:40|27186.24|27186.24|27182.71|27182.71|27186.24|27186.24|27182.71|27182.71|0
1631881280000|2021-09-17 12:21:20|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|0
1631881290000|2021-09-17 12:21:30|27185.76|27185.76|27189.29|27189.29|27189.29|27189.29|27185.76|27185.76|0
1631881300000|2021-09-17 12:21:40|27196.36|27196.36|27196.77|27196.77|27196.77|27196.77|27196.36|27196.36|0
1631881310000|2021-09-17 12:21:50|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|27200.31|0
1631881320000|2021-09-17 12:22:00|27196.77|27196.77|27189.7|27189.7|27196.77|27196.77|27189.7|27189.7|0
1631881330000|2021-09-17 12:22:10|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|0
1631881350000|2021-09-17 12:22:30|27187.37|27187.37|27183.83|27183.83|27187.37|27187.37|27183.83|27183.83|0
1631881390000|2021-09-17 12:23:10|27183.59|27183.59|27183.35|27183.35|27183.59|27183.59|27183.35|27183.35|0
1631881400000|2021-09-17 12:23:20|27183.11|27183.11|27182.51|27182.51|27183.11|27183.11|27182.51|27182.51|0
1631881470000|2021-09-17 12:24:30|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|0
1631881500000|2021-09-17 12:25:00|27178.37|27178.37|27178.37|27178.37|27178.37|27178.37|27174.84|27174.84|0
1631881510000|2021-09-17 12:25:10|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|27181.91|0
1631881530000|2021-09-17 12:25:30|27181.09|27181.09|27181.5|27181.5|27181.5|27181.5|27181.09|27181.09|0
1631881560000|2021-09-17 12:26:00|27185.03|27185.03|27188.98|27188.98|27188.98|27188.98|27184.79|27184.79|0
1631881590000|2021-09-17 12:26:30|27196.05|27196.05|27196.05|27196.05|27196.05|27196.05|27196.05|27196.05|0
1631881660000|2021-09-17 12:27:40|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|0
1631881710000|2021-09-17 12:28:30|27197.06|27197.06|27197.66|27197.66|27197.66|27197.66|27197.06|27197.06|0
1631881730000|2021-09-17 12:28:50|27197.9|27197.9|27198.14|27198.14|27198.14|27198.14|27197.9|27197.9|0
1631881740000|2021-09-17 12:29:00|27191.07|27191.07|27191.07|27191.07|27191.07|27191.07|27191.07|27191.07|0
1631881760000|2021-09-17 12:29:20|27187.54|27187.54|27191.07|27191.07|27191.07|27191.07|27187.54|27187.54|0
1631881780000|2021-09-17 12:29:40|27205.21|27205.21|27194.61|27194.61|27205.21|27205.21|27194.61|27194.61|0
1631881790000|2021-09-17 12:29:50|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|0
1631881800000|2021-09-17 12:30:00|27201.68|27201.68|27201.68|27201.68|27201.68|27201.68|27201.68|27201.68|0
1631881810000|2021-09-17 12:30:10|27194.61|27194.61|27194.61|27194.61|27194.61|27194.61|27194.61|27194.61|0
1631881840000|2021-09-17 12:30:40|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|27198.14|0
1631881850000|2021-09-17 12:30:50|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|27197.9|0
1631881900000|2021-09-17 12:31:40|27194.36|27194.36|27194.36|27194.36|27194.36|27194.36|27194.36|27194.36|0
1631881940000|2021-09-17 12:32:20|27197.9|27197.9|27201.43|27201.43|27201.43|27201.43|27197.9|27197.9|0
1631881960000|2021-09-17 12:32:40|27204.97|27204.97|27208.5|27208.5|27208.5|27208.5|27204.97|27204.97|0
1631881970000|2021-09-17 12:32:50|27212.04|27212.04|27212.04|27212.04|27215.57|27215.57|27212.04|27212.04|0
1631881990000|2021-09-17 12:33:10|27207.9|27207.9|27200.83|27200.83|27207.9|27207.9|27200.83|27200.83|0
1631882050000|2021-09-17 12:34:10|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|0
1631882070000|2021-09-17 12:34:30|27190.23|27190.23|27190.23|27190.23|27190.23|27190.23|27190.23|27190.23|0
1631882080000|2021-09-17 12:34:40|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|27189.63|0
1631882120000|2021-09-17 12:35:20|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|27186.09|0
1631882130000|2021-09-17 12:35:30|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|0
1631882140000|2021-09-17 12:35:40|27179.02|27179.02|27179.02|27179.02|27179.02|27179.02|27179.02|27179.02|0
1631882190000|2021-09-17 12:36:30|27182.56|27182.56|27186.09|27186.09|27186.09|27186.09|27182.56|27182.56|0
1631882210000|2021-09-17 12:36:50|27181.96|27181.96|27181.96|27181.96|27181.96|27181.96|27181.96|27181.96|0
1631882220000|2021-09-17 12:37:00|27178.42|27178.42|27178.42|27178.42|27178.42|27178.42|27178.42|27178.42|0
1631882230000|2021-09-17 12:37:10|27181.96|27181.96|27185.49|27185.49|27185.49|27185.49|27181.96|27181.96|0
1631882260000|2021-09-17 12:37:40|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|27185.25|0
1631882290000|2021-09-17 12:38:10|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|0
1631882300000|2021-09-17 12:38:20|27181.47|27181.47|27174.4|27174.4|27181.47|27181.47|27174.4|27174.4|0
1631882370000|2021-09-17 12:39:30|27173.99|27173.99|27173.8|27173.8|27174.4|27174.4|27173.8|27173.8|0
1631882390000|2021-09-17 12:39:50|27173.2|27173.2|27173.2|27173.2|27173.2|27173.2|27173.2|27173.2|0
1631882400000|2021-09-17 12:40:00|27166.13|27166.13|27162.6|27162.6|27166.13|27166.13|27162.6|27162.6|0
1631882410000|2021-09-17 12:40:10|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|0
1631882430000|2021-09-17 12:40:30|27158.46|27158.46|27158.46|27158.46|27158.46|27158.46|27158.46|27158.46|0
1631882480000|2021-09-17 12:41:20|27154.93|27154.93|27154.93|27154.93|27154.93|27154.93|27154.93|27154.93|0
1631882550000|2021-09-17 12:42:30|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|27147.86|0
1631882580000|2021-09-17 12:43:00|27151.99|27151.99|27152.59|27152.59|27152.59|27152.59|27151.99|27151.99|0
1631882590000|2021-09-17 12:43:10|27156.13|27156.13|27159.66|27159.66|27159.66|27159.66|27156.13|27156.13|0
1631882600000|2021-09-17 12:43:20|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|27152.59|0
1631882640000|2021-09-17 12:44:00|27159.66|27159.66|27159.66|27159.66|27159.66|27159.66|27159.66|27159.66|0
1631882670000|2021-09-17 12:44:30|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|0
1631882770000|2021-09-17 12:46:10|27162.6|27162.6|27162.6|27162.6|27162.6|27162.6|27162.6|27162.6|0
1631882820000|2021-09-17 12:47:00|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|27169.67|0
1631882860000|2021-09-17 12:47:40|27176.74|27176.74|27180.27|27180.27|27180.27|27180.27|27176.74|27176.74|0
1631882870000|2021-09-17 12:47:50|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|27180.51|0
1631882880000|2021-09-17 12:48:00|27180.1|27180.1|27180.1|27180.1|27180.1|27180.1|27180.1|27180.1|0
1631882920000|2021-09-17 12:48:40|27180.71|27180.71|27180.71|27180.71|27180.71|27180.71|27180.71|27180.71|0
1631882930000|2021-09-17 12:48:50|27181.19|27181.19|27181.19|27181.19|27181.19|27181.19|27181.19|27181.19|0
1631882970000|2021-09-17 12:49:30|27177.65|27177.65|27177.65|27177.65|27177.65|27177.65|27177.65|27177.65|0
1631883000000|2021-09-17 12:50:00|27178.47|27178.47|27178.06|27178.06|27178.47|27178.47|27178.06|27178.06|0
1631883010000|2021-09-17 12:50:10|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|0
1631883050000|2021-09-17 12:50:50|27174.53|27174.53|27174.53|27174.53|27174.53|27174.53|27174.53|27174.53|0
1631883060000|2021-09-17 12:51:00|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|27170.99|0
1631883070000|2021-09-17 12:51:10|27163.92|27163.92|27163.92|27163.92|27163.92|27163.92|27163.92|27163.92|0
1631883110000|2021-09-17 12:51:50|27167.46|27167.46|27167.46|27167.46|27167.46|27167.46|27167.46|27167.46|0
1631883130000|2021-09-17 12:52:10|27167.22|27167.22|27167.22|27167.22|27167.22|27167.22|27167.22|27167.22|0
1631883150000|2021-09-17 12:52:30|27166.4|27166.4|27166.4|27166.4|27166.4|27166.4|27166.4|27166.4|0
1631883160000|2021-09-17 12:52:40|27165.17|27165.17|27164.76|27164.76|27165.17|27165.17|27164.76|27164.76|0
1631883170000|2021-09-17 12:52:50|27165.17|27165.17|27168.7|27168.7|27168.7|27168.7|27165.17|27165.17|0
1631883180000|2021-09-17 12:53:00|27172.24|27172.24|27172.24|27172.24|27172.24|27172.24|27172.24|27172.24|0
1631883200000|2021-09-17 12:53:20|27179.31|27179.31|27175.77|27175.77|27179.31|27179.31|27175.77|27175.77|0
1631883240000|2021-09-17 12:54:00|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|27179.31|0
1631883260000|2021-09-17 12:54:20|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|27175.77|0
1631883280000|2021-09-17 12:54:40|27175.36|27175.36|27174.95|27174.95|27175.36|27175.36|27174.95|27174.95|0
1631883300000|2021-09-17 12:55:00|27174.54|27174.54|27174.54|27174.54|27174.54|27174.54|27174.54|27174.54|0
1631883320000|2021-09-17 12:55:20|27174.13|27174.13|27174.06|27174.06|27174.54|27174.54|27174.06|27174.06|0
1631883330000|2021-09-17 12:55:30|27174.47|27174.47|27174.47|27174.47|27174.47|27174.47|27174.47|27174.47|0
1631883340000|2021-09-17 12:55:40|27174.06|27174.06|27174.06|27174.06|27174.06|27174.06|27174.06|27174.06|0
1631883350000|2021-09-17 12:55:50|27166.99|27166.99|27166.99|27166.99|27166.99|27166.99|27166.99|27166.99|0
1631883360000|2021-09-17 12:56:00|27163.45|27163.45|27166.99|27166.99|27166.99|27166.99|27163.45|27163.45|0
1631883370000|2021-09-17 12:56:10|27163.45|27163.45|27163.45|27163.45|27163.45|27163.45|27163.45|27163.45|0
1631883380000|2021-09-17 12:56:20|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|27163.04|0
1631883410000|2021-09-17 12:56:50|27162.63|27162.63|27162.22|27162.22|27162.63|27162.63|27162.22|27162.22|0
1631883430000|2021-09-17 12:57:10|27169.29|27169.29|27172.83|27172.83|27172.83|27172.83|27169.29|27169.29|0
1631883440000|2021-09-17 12:57:20|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|27169.29|0
1631883450000|2021-09-17 12:57:30|27168.69|27168.69|27172.23|27172.23|27172.23|27172.23|27168.69|27168.69|0
1631883470000|2021-09-17 12:57:50|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|27179.3|0
1631883510000|2021-09-17 12:58:30|27175.76|27175.76|27175.76|27175.76|27175.76|27175.76|27175.76|27175.76|0
1631883530000|2021-09-17 12:58:50|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1631883580000|2021-09-17 12:59:40|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|27171.82|0
1631883590000|2021-09-17 12:59:50|27168.28|27168.28|27168.28|27168.28|27168.28|27168.28|27168.28|27168.28|0
1631883600000|2021-09-17 13:00:00|27161.21|27161.21|27161.21|27161.21|27161.21|27161.21|27161.21|27161.21|0
1631883610000|2021-09-17 13:00:10|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|27161.62|0
1631883650000|2021-09-17 13:00:50|27162.03|27162.03|27161.62|27161.62|27162.03|27162.03|27161.62|27161.62|0
1631883660000|2021-09-17 13:01:00|27165.16|27165.16|27165.64|27165.64|27165.64|27165.64|27165.16|27165.16|0
1631883670000|2021-09-17 13:01:10|27169.18|27169.18|27169.18|27169.18|27169.18|27169.18|27169.18|27169.18|0
1631883680000|2021-09-17 13:01:20|27170|27170|27173.53|27173.53|27173.53|27173.53|27170|27170|0
1631883710000|2021-09-17 13:01:50|27177.07|27177.07|27177.07|27177.07|27177.07|27177.07|27177.07|27177.07|0
1631883720000|2021-09-17 13:02:00|27173.53|27173.53|27162.93|27162.93|27173.53|27173.53|27159.39|27159.39|0
1631883750000|2021-09-17 13:02:30|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|0
1631883780000|2021-09-17 13:03:00|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|0
1631883790000|2021-09-17 13:03:10|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|27166.46|0
1631883820000|2021-09-17 13:03:40|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|27162.93|0
1631883840000|2021-09-17 13:04:00|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|0
1631883850000|2021-09-17 13:04:10|27158.98|27158.98|27155.45|27155.45|27158.98|27158.98|27155.45|27155.45|0
1631883880000|2021-09-17 13:04:40|27154.85|27154.85|27154.85|27154.85|27154.85|27154.85|27154.85|27154.85|0
1631883910000|2021-09-17 13:05:10|27144.24|27144.24|27144.24|27144.24|27144.24|27144.24|27144.24|27144.24|0
1631883930000|2021-09-17 13:05:30|27151.31|27151.31|27151.31|27151.31|27151.31|27151.31|27151.31|27151.31|0
1631883940000|2021-09-17 13:05:40|27147.78|27147.78|27147.78|27147.78|27147.78|27147.78|27147.78|27147.78|0
1631883970000|2021-09-17 13:06:10|27158.38|27158.38|27158.57|27158.57|27158.98|27158.98|27158.38|27158.38|0
1631883980000|2021-09-17 13:06:20|27151.5|27151.5|27143.83|27143.83|27151.5|27151.5|27143.83|27143.83|0
1631883990000|2021-09-17 13:06:30|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|0
1631884020000|2021-09-17 13:07:00|27143.83|27143.83|27143.83|27143.83|27143.83|27143.83|27143.83|27143.83|0
1631884030000|2021-09-17 13:07:10|27143.42|27143.42|27138.66|27138.66|27143.42|27143.42|27138.66|27138.66|0
1631884060000|2021-09-17 13:07:40|27139.26|27139.26|27139.26|27139.26|27139.26|27139.26|27139.26|27139.26|0
1631884070000|2021-09-17 13:07:50|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|0
1631884100000|2021-09-17 13:08:20|27136.13|27136.13|27136.13|27136.13|27136.13|27136.13|27136.13|27136.13|0
1631884110000|2021-09-17 13:08:30|27139.67|27139.67|27143.2|27143.2|27143.2|27143.2|27139.67|27139.67|0
1631884130000|2021-09-17 13:08:50|27144.02|27144.02|27144.02|27144.02|27144.02|27144.02|27144.02|27144.02|0
1631884170000|2021-09-17 13:09:30|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|27140.49|0
1631884180000|2021-09-17 13:09:40|27136.95|27136.95|27136.95|27136.95|27136.95|27136.95|27136.95|27136.95|0
1631884200000|2021-09-17 13:10:00|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|0
1631884230000|2021-09-17 13:10:30|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|0
1631884240000|2021-09-17 13:10:40|27132.36|27132.36|27135.89|27135.89|27135.89|27135.89|27132.36|27132.36|0
1631884250000|2021-09-17 13:10:50|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|0
1631884280000|2021-09-17 13:11:20|27139.43|27139.43|27143.37|27143.37|27143.37|27143.37|27139.43|27139.43|0
1631884320000|2021-09-17 13:12:00|27139.84|27139.84|27139.84|27139.84|27139.84|27139.84|27139.84|27139.84|0
1631884340000|2021-09-17 13:12:20|27139.43|27139.43|27146.5|27146.5|27146.5|27146.5|27139.43|27139.43|0
1631884480000|2021-09-17 13:14:40|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|0
1631884490000|2021-09-17 13:14:50|27139.43|27139.43|27139.43|27139.43|27139.43|27139.43|27139.43|27139.43|0
1631884510000|2021-09-17 13:15:10|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|27142.96|0
1631884540000|2021-09-17 13:15:40|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|0
1631884560000|2021-09-17 13:16:00|27147.1|27147.1|27150.63|27150.63|27150.63|27150.63|27147.1|27147.1|0
1631884570000|2021-09-17 13:16:10|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|0
1631884580000|2021-09-17 13:16:20|27161.24|27161.24|27161.24|27161.24|27161.24|27161.24|27161.24|27161.24|0
1631884600000|2021-09-17 13:16:40|27161.65|27161.65|27169.2|27169.2|27169.2|27169.2|27161.65|27161.65|0
1631884620000|2021-09-17 13:17:00|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|27169.8|0
1631884630000|2021-09-17 13:17:10|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|0
1631884660000|2021-09-17 13:17:40|27162.73|27162.73|27162.73|27162.73|27162.73|27162.73|27162.73|27162.73|0
1631884680000|2021-09-17 13:18:00|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|0
1631884710000|2021-09-17 13:18:30|27159.2|27159.2|27155.66|27155.66|27159.2|27159.2|27155.66|27155.66|0
1631884720000|2021-09-17 13:18:40|27155.06|27155.06|27155.06|27155.06|27155.06|27155.06|27155.06|27155.06|0
1631884740000|2021-09-17 13:19:00|27154.65|27154.65|27154.65|27154.65|27154.65|27154.65|27154.65|27154.65|0
1631884810000|2021-09-17 13:20:10|27161.72|27161.72|27154.65|27154.65|27161.72|27161.72|27154.65|27154.65|0
1631884830000|2021-09-17 13:20:30|27151.12|27151.12|27150.52|27150.52|27151.12|27151.12|27150.52|27150.52|0
1631884840000|2021-09-17 13:20:40|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|27146.98|0
1631884870000|2021-09-17 13:21:10|27139.91|27139.91|27139.91|27139.91|27139.91|27139.91|27139.91|27139.91|0
1631884990000|2021-09-17 13:23:10|27136.38|27136.38|27136.38|27136.38|27136.38|27136.38|27136.38|27136.38|0
1631885010000|2021-09-17 13:23:30|27136.62|27136.62|27136.38|27136.38|27136.62|27136.62|27136.38|27136.38|0
1631885040000|2021-09-17 13:24:00|27135.97|27135.97|27136.79|27136.79|27136.79|27136.79|27135.97|27135.97|0
1631885050000|2021-09-17 13:24:10|27143.86|27143.86|27143.86|27143.86|27143.86|27143.86|27143.86|27143.86|0
1631885080000|2021-09-17 13:24:40|27144.27|27144.27|27140.73|27140.73|27144.27|27144.27|27140.73|27140.73|0
1631885090000|2021-09-17 13:24:50|27137.2|27137.2|27137.2|27137.2|27137.2|27137.2|27137.2|27137.2|0
1631885100000|2021-09-17 13:25:00|27133.66|27133.66|27133.66|27133.66|27133.66|27133.66|27133.66|27133.66|0
1631885110000|2021-09-17 13:25:10|27134.48|27134.48|27137.61|27137.61|27137.61|27137.61|27134.07|27134.07|0
1631885150000|2021-09-17 13:25:50|27141.14|27141.14|27141.14|27141.14|27141.14|27141.14|27141.14|27141.14|0
1631885160000|2021-09-17 13:26:00|27137.61|27137.61|27137.61|27137.61|27137.61|27137.61|27137.61|27137.61|0
1631885180000|2021-09-17 13:26:20|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|0
1631885220000|2021-09-17 13:27:00|27130.13|27130.13|27133.66|27133.66|27133.66|27133.66|27130.13|27130.13|0
1631885260000|2021-09-17 13:27:40|27133.06|27133.06|27129.53|27129.53|27133.06|27133.06|27129.53|27129.53|0
1631885270000|2021-09-17 13:27:50|27125.99|27125.99|27125.39|27125.39|27125.99|27125.99|27125.39|27125.39|0
1631885290000|2021-09-17 13:28:10|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|0
1631885300000|2021-09-17 13:28:20|27125.56|27125.56|27125.15|27125.15|27125.56|27125.56|27125.15|27125.15|0
1631885320000|2021-09-17 13:28:40|27128.68|27128.68|27128.68|27128.68|27128.68|27128.68|27128.68|27128.68|0
1631885340000|2021-09-17 13:29:00|27128.92|27128.92|27128.92|27128.92|27128.92|27128.92|27128.92|27128.92|0
1631885360000|2021-09-17 13:29:20|27125.39|27125.39|27128.92|27128.92|27128.92|27128.92|27125.39|27125.39|0
1631885380000|2021-09-17 13:29:40|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|0
1631885390000|2021-09-17 13:29:50|27121.85|27121.85|27125.39|27125.39|27125.39|27125.39|27121.85|27121.85|0
1631885400000|2021-09-17 13:30:00|27121.85|27121.85|27107.72|27107.72|27121.85|27121.85|27104.18|27104.18|0
1631885410000|2021-09-17 13:30:10|27104.18|27104.18|27092.97|27092.97|27104.59|27104.59|27092.97|27092.97|0
1631885420000|2021-09-17 13:30:20|27092.37|27092.37|27096.51|27096.51|27096.51|27096.51|27092.37|27092.37|0
1631885430000|2021-09-17 13:30:30|27100.04|27100.04|27107.11|27107.11|27107.11|27107.11|27100.04|27100.04|0
1631885440000|2021-09-17 13:30:40|27100.04|27100.04|27096.51|27096.51|27100.04|27100.04|27096.51|27096.51|0
1631885450000|2021-09-17 13:30:50|27092.97|27092.97|27096.51|27096.51|27096.51|27096.51|27092.97|27092.97|0
1631885460000|2021-09-17 13:31:00|27103.58|27103.58|27104.81|27104.81|27104.81|27104.81|27103.58|27103.58|0
1631885470000|2021-09-17 13:31:10|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|0
1631885480000|2021-09-17 13:31:20|27104.81|27104.81|27118.95|27118.95|27118.95|27118.95|27104.81|27104.81|0
1631885500000|2021-09-17 13:31:40|27115.41|27115.41|27116.01|27116.01|27116.01|27116.01|27115.41|27115.41|0
1631885510000|2021-09-17 13:31:50|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|0
1631885520000|2021-09-17 13:32:00|27126.86|27126.86|27126.86|27126.86|27126.86|27126.86|27126.86|27126.86|0
1631885540000|2021-09-17 13:32:20|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|27119.79|0
1631885550000|2021-09-17 13:32:30|27123.33|27123.33|27130.4|27130.4|27130.4|27130.4|27123.33|27123.33|0
1631885560000|2021-09-17 13:32:40|27133.93|27133.93|27130.4|27130.4|27133.93|27133.93|27130.4|27130.4|0
1631885570000|2021-09-17 13:32:50|27131|27131|27131|27131|27131|27131|27131|27131|0
1631885580000|2021-09-17 13:33:00|27127.46|27127.46|27120.39|27120.39|27127.46|27127.46|27120.39|27120.39|0
1631885600000|2021-09-17 13:33:20|27116.86|27116.86|27116.26|27116.26|27116.86|27116.86|27116.26|27116.26|0
1631885620000|2021-09-17 13:33:40|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|0
1631885630000|2021-09-17 13:33:50|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|0
1631885640000|2021-09-17 13:34:00|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|27109.19|0
1631885660000|2021-09-17 13:34:20|27105.65|27105.65|27102.12|27102.12|27105.65|27105.65|27102.12|27102.12|0
1631885670000|2021-09-17 13:34:30|27105.65|27105.65|27102.12|27102.12|27105.65|27105.65|27102.12|27102.12|0
1631885680000|2021-09-17 13:34:40|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|0
1631885690000|2021-09-17 13:34:50|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|0
1631885700000|2021-09-17 13:35:00|27112.72|27112.72|27108.59|27108.59|27112.72|27112.72|27108.59|27108.59|0
1631885710000|2021-09-17 13:35:10|27108.18|27108.18|27101.18|27101.18|27108.42|27108.42|27100.94|27100.94|0
1631885720000|2021-09-17 13:35:20|27097.65|27097.65|27094.11|27094.11|27097.65|27097.65|27094.11|27094.11|0
1631885730000|2021-09-17 13:35:30|27090.58|27090.58|27086.44|27086.44|27090.58|27090.58|27086.44|27086.44|0
1631885740000|2021-09-17 13:35:40|27089.98|27089.98|27097.04|27097.04|27097.04|27097.04|27089.98|27089.98|0
1631885750000|2021-09-17 13:35:50|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|0
1631885760000|2021-09-17 13:36:00|27097.04|27097.04|27104.11|27104.11|27104.11|27104.11|27097.04|27097.04|0
1631885770000|2021-09-17 13:36:10|27107.65|27107.65|27104.11|27104.11|27107.65|27107.65|27104.11|27104.11|0
1631885810000|2021-09-17 13:36:50|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27097.04|27097.04|0
1631885820000|2021-09-17 13:37:00|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|0
1631885850000|2021-09-17 13:37:30|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|0
1631885870000|2021-09-17 13:37:50|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|27100.1|0
1631885880000|2021-09-17 13:38:00|27107.17|27107.17|27107.17|27107.17|27107.17|27107.17|27107.17|27107.17|0
1631885920000|2021-09-17 13:38:40|27110.7|27110.7|27114.65|27114.65|27114.65|27114.65|27110.7|27110.7|0
1631885960000|2021-09-17 13:39:20|27118.18|27118.18|27114.65|27114.65|27118.18|27118.18|27114.65|27114.65|0
1631885970000|2021-09-17 13:39:30|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|0
1631885980000|2021-09-17 13:39:40|27114.65|27114.65|27114.65|27114.65|27114.65|27114.65|27114.65|27114.65|0
1631886000000|2021-09-17 13:40:00|27111.11|27111.11|27107.58|27107.58|27111.11|27111.11|27104.04|27104.04|0
1631886010000|2021-09-17 13:40:10|27108.78|27108.78|27112.31|27112.31|27112.31|27112.31|27108.78|27108.78|0
1631886030000|2021-09-17 13:40:30|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|0
1631886040000|2021-09-17 13:40:40|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|0
1631886050000|2021-09-17 13:40:50|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|27108.78|0
1631886060000|2021-09-17 13:41:00|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|27112.31|0
1631886090000|2021-09-17 13:41:30|27122.92|27122.92|27126.45|27126.45|27126.45|27126.45|27122.92|27122.92|0
1631886100000|2021-09-17 13:41:40|27129.99|27129.99|27129.99|27129.99|27129.99|27129.99|27129.99|27129.99|0
1631886110000|2021-09-17 13:41:50|27133.52|27133.52|27137.06|27137.06|27137.06|27137.06|27133.52|27133.52|0
1631886140000|2021-09-17 13:42:20|27136.46|27136.46|27132.92|27132.92|27136.46|27136.46|27132.92|27132.92|0
1631886150000|2021-09-17 13:42:30|27129.39|27129.39|27129.39|27129.39|27129.39|27129.39|27129.39|27129.39|0
1631886160000|2021-09-17 13:42:40|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|0
1631886170000|2021-09-17 13:42:50|27121.91|27121.91|27121.91|27121.91|27121.91|27121.91|27121.91|27121.91|0
1631886180000|2021-09-17 13:43:00|27121.31|27121.31|27110.7|27110.7|27121.31|27121.31|27110.7|27110.7|0
1631886190000|2021-09-17 13:43:10|27111.11|27111.11|27104.04|27104.04|27111.11|27111.11|27104.04|27104.04|0
1631886210000|2021-09-17 13:43:30|27100.51|27100.51|27100.51|27100.51|27100.51|27100.51|27100.51|27100.51|0
1631886220000|2021-09-17 13:43:40|27096.97|27096.97|27096.97|27096.97|27096.97|27096.97|27096.97|27096.97|0
1631886240000|2021-09-17 13:44:00|27093.44|27093.44|27093.44|27093.44|27093.44|27093.44|27093.44|27093.44|0
1631886250000|2021-09-17 13:44:10|27100.51|27100.51|27104.04|27104.04|27104.04|27104.04|27100.51|27100.51|0
1631886270000|2021-09-17 13:44:30|27100.51|27100.51|27096.15|27096.15|27100.51|27100.51|27096.15|27096.15|0
1631886280000|2021-09-17 13:44:40|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|0
1631886300000|2021-09-17 13:45:00|27096.15|27096.15|27096.15|27096.15|27096.15|27096.15|27096.15|27096.15|0
1631886320000|2021-09-17 13:45:20|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1631886330000|2021-09-17 13:45:30|27106.76|27106.76|27106.76|27106.76|27106.76|27106.76|27106.76|27106.76|0
1631886340000|2021-09-17 13:45:40|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1631886370000|2021-09-17 13:46:10|27106.76|27106.76|27110.29|27110.29|27110.29|27110.29|27106.76|27106.76|0
1631886380000|2021-09-17 13:46:20|27113.83|27113.83|27110.29|27110.29|27113.83|27113.83|27110.29|27110.29|0
1631886390000|2021-09-17 13:46:30|27103.22|27103.22|27096.15|27096.15|27103.22|27103.22|27096.15|27096.15|0
1631886410000|2021-09-17 13:46:50|27092.62|27092.62|27092.02|27092.02|27092.62|27092.62|27092.02|27092.02|0
1631886420000|2021-09-17 13:47:00|27084.95|27084.95|27085.26|27085.26|27085.26|27085.26|27084.54|27084.54|0
1631886430000|2021-09-17 13:47:10|27084.85|27084.85|27084.85|27084.85|27084.85|27084.85|27084.85|27084.85|0
1631886450000|2021-09-17 13:47:30|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|0
1631886460000|2021-09-17 13:47:40|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|0
1631886470000|2021-09-17 13:47:50|27084.85|27084.85|27088.39|27088.39|27088.39|27088.39|27081.32|27081.32|0
1631886490000|2021-09-17 13:48:10|27084.85|27084.85|27081.32|27081.32|27084.85|27084.85|27081.32|27081.32|0
1631886500000|2021-09-17 13:48:20|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|27077.78|0
1631886520000|2021-09-17 13:48:40|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|27081.32|0
1631886540000|2021-09-17 13:49:00|27070.71|27070.71|27070.71|27070.71|27070.71|27070.71|27070.71|27070.71|0
1631886550000|2021-09-17 13:49:10|27074.25|27074.25|27074.25|27074.25|27074.25|27074.25|27074.25|27074.25|0
1631886560000|2021-09-17 13:49:20|27074.85|27074.85|27071.72|27071.72|27074.85|27074.85|27071.31|27071.31|0
1631886570000|2021-09-17 13:49:30|27075.26|27075.26|27075.26|27075.26|27075.26|27075.26|27075.26|27075.26|0
1631886590000|2021-09-17 13:49:50|27066.99|27066.99|27063.45|27063.45|27066.99|27066.99|27063.45|27063.45|0
1631886600000|2021-09-17 13:50:00|27064.05|27064.05|27078.19|27078.19|27078.19|27078.19|27064.05|27064.05|0
1631886610000|2021-09-17 13:50:10|27081.73|27081.73|27081.73|27081.73|27081.73|27081.73|27081.73|27081.73|0
1631886620000|2021-09-17 13:50:20|27078.19|27078.19|27078.19|27078.19|27078.19|27078.19|27078.19|27078.19|0
1631886640000|2021-09-17 13:50:40|27077.71|27077.71|27077.71|27077.71|27077.71|27077.71|27077.71|27077.71|0
1631886650000|2021-09-17 13:50:50|27070.64|27070.64|27070.64|27070.64|27070.64|27070.64|27070.64|27070.64|0
1631886660000|2021-09-17 13:51:00|27074.17|27074.17|27081.24|27081.24|27081.24|27081.24|27074.17|27074.17|0
1631886670000|2021-09-17 13:51:10|27070.64|27070.64|27067.1|27067.1|27070.64|27070.64|27067.1|27067.1|0
1631886680000|2021-09-17 13:51:20|27063.57|27063.57|27063.57|27063.57|27063.57|27063.57|27063.57|27063.57|0
1631886690000|2021-09-17 13:51:30|27062.97|27062.97|27059.43|27059.43|27062.97|27062.97|27059.43|27059.43|0
1631886710000|2021-09-17 13:51:50|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|0
1631886720000|2021-09-17 13:52:00|27059.43|27059.43|27059.43|27059.43|27059.43|27059.43|27059.43|27059.43|0
1631886730000|2021-09-17 13:52:10|27058.83|27058.83|27058.83|27058.83|27058.83|27058.83|27058.83|27058.83|0
1631886740000|2021-09-17 13:52:20|27065.9|27065.9|27062.37|27062.37|27065.9|27065.9|27062.37|27062.37|0
1631886750000|2021-09-17 13:52:30|27065.9|27065.9|27069.44|27069.44|27069.44|27069.44|27065.9|27065.9|0
1631886760000|2021-09-17 13:52:40|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|0
1631886800000|2021-09-17 13:53:20|27069.44|27069.44|27069.44|27069.44|27069.44|27069.44|27069.44|27069.44|0
1631886810000|2021-09-17 13:53:30|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|27065.9|0
1631886820000|2021-09-17 13:53:40|27062.37|27062.37|27058.83|27058.83|27062.37|27062.37|27058.83|27058.83|0
1631886840000|2021-09-17 13:54:00|27058.35|27058.35|27058.11|27058.11|27058.35|27058.35|27058.11|27058.11|0
1631886850000|2021-09-17 13:54:10|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|0
1631886860000|2021-09-17 13:54:20|27054.16|27054.16|27054.16|27054.16|27054.16|27054.16|27054.16|27054.16|0
1631886870000|2021-09-17 13:54:30|27050.63|27050.63|27050.63|27050.63|27050.63|27050.63|27050.63|27050.63|0
1631886900000|2021-09-17 13:55:00|27047.09|27047.09|27047.09|27047.09|27047.09|27047.09|27047.09|27047.09|0
1631886910000|2021-09-17 13:55:10|27046.49|27046.49|27045.76|27045.76|27046.49|27046.49|27045.76|27045.76|0
1631886920000|2021-09-17 13:55:20|27042.23|27042.23|27041.63|27041.63|27045.76|27045.76|27041.63|27041.63|0
1631886930000|2021-09-17 13:55:30|27038.09|27038.09|27041.63|27041.63|27041.63|27041.63|27038.09|27038.09|0
1631886940000|2021-09-17 13:55:40|27048.7|27048.7|27048.7|27048.7|27055.77|27055.77|27048.7|27048.7|0
1631886970000|2021-09-17 13:56:10|27055.77|27055.77|27059.3|27059.3|27059.3|27059.3|27055.77|27055.77|0
1631886980000|2021-09-17 13:56:20|27055.77|27055.77|27056.97|27056.97|27056.97|27056.97|27055.77|27055.77|0
1631887000000|2021-09-17 13:56:40|27053.43|27053.43|27052.83|27052.83|27053.43|27053.43|27052.83|27052.83|0
1631887020000|2021-09-17 13:57:00|27049.3|27049.3|27049.3|27049.3|27049.3|27049.3|27049.3|27049.3|0
1631887030000|2021-09-17 13:57:10|27045.76|27045.76|27042.23|27042.23|27045.76|27045.76|27042.23|27042.23|0
1631887040000|2021-09-17 13:57:20|27035.16|27035.16|27042.23|27042.23|27042.23|27042.23|27035.16|27035.16|0
1631887050000|2021-09-17 13:57:30|27041.82|27041.82|27041.41|27041.41|27041.82|27041.82|27041.41|27041.41|0
1631887060000|2021-09-17 13:57:40|27041|27041|27033.93|27033.93|27041|27041|27033.93|27033.93|0
1631887070000|2021-09-17 13:57:50|27034.53|27034.53|27045.14|27045.14|27045.14|27045.14|27034.53|27034.53|0
1631887090000|2021-09-17 13:58:10|27045.96|27045.96|27042.42|27042.42|27045.96|27045.96|27042.42|27042.42|0
1631887130000|2021-09-17 13:58:50|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|0
1631887150000|2021-09-17 13:59:10|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|0
1631887160000|2021-09-17 13:59:20|27034.94|27034.94|27031.41|27031.41|27034.94|27034.94|27031.41|27031.41|0
1631887170000|2021-09-17 13:59:30|27038.48|27038.48|27034.53|27034.53|27038.48|27038.48|27031|27031|0
1631887180000|2021-09-17 13:59:40|27038.07|27038.07|27041.6|27041.6|27041.6|27041.6|27034.53|27034.53|0
1631887190000|2021-09-17 13:59:50|27041|27041|27033.93|27033.93|27041|27041|27030.39|27030.39|0
1631887200000|2021-09-17 14:00:00|27033.52|27033.52|27026.45|27026.45|27033.52|27033.52|27026.45|27026.45|0
1631887210000|2021-09-17 14:00:10|27022.92|27022.92|27015.44|27015.44|27022.92|27022.92|27015.44|27015.44|0
1631887220000|2021-09-17 14:00:20|27014.83|27014.83|27011.3|27011.3|27014.83|27014.83|27004.23|27004.23|0
1631887230000|2021-09-17 14:00:30|27014.83|27014.83|27028.97|27028.97|27028.97|27028.97|27011.3|27011.3|0
1631887240000|2021-09-17 14:00:40|27018.37|27018.37|27007.76|27007.76|27018.37|27018.37|27007.76|27007.76|0
1631887250000|2021-09-17 14:00:50|27007.36|27007.36|27003.82|27003.82|27007.36|27007.36|27003.82|27003.82|0
1631887270000|2021-09-17 14:01:10|27007.36|27007.36|27014.42|27014.42|27014.42|27014.42|27007.36|27007.36|0
1631887300000|2021-09-17 14:01:40|27017.96|27017.96|27010.29|27010.29|27017.96|27017.96|27010.29|27010.29|0
1631887310000|2021-09-17 14:01:50|27006.75|27006.75|27003.22|27003.22|27006.75|27006.75|26999.68|26999.68|0
1631887320000|2021-09-17 14:02:00|27006.75|27006.75|27006.75|27006.75|27006.75|27006.75|27006.75|27006.75|0
1631887330000|2021-09-17 14:02:10|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|0
1631887340000|2021-09-17 14:02:20|27003.22|27003.22|26999.68|26999.68|27003.22|27003.22|26999.68|26999.68|0
1631887360000|2021-09-17 14:02:40|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|0
1631887390000|2021-09-17 14:03:10|26992.61|26992.61|26999.68|26999.68|26999.68|26999.68|26992.61|26992.61|0
1631887400000|2021-09-17 14:03:20|26992.61|26992.61|26996.15|26996.15|26996.15|26996.15|26992.61|26992.61|0
1631887430000|2021-09-17 14:03:50|26999.68|26999.68|26996.15|26996.15|26999.68|26999.68|26996.15|26996.15|0
1631887440000|2021-09-17 14:04:00|26996.63|26996.63|26996.63|26996.63|26996.63|26996.63|26996.63|26996.63|0
1631887460000|2021-09-17 14:04:20|26993.1|26993.1|26989.56|26989.56|26993.1|26993.1|26986.03|26986.03|0
1631887470000|2021-09-17 14:04:30|26993.1|26993.1|26989.56|26989.56|26993.1|26993.1|26989.56|26989.56|0
1631887500000|2021-09-17 14:05:00|26988.96|26988.96|26985.43|26985.43|26989.56|26989.56|26985.43|26985.43|0
1631887520000|2021-09-17 14:05:20|26988.96|26988.96|26981.89|26981.89|26988.96|26988.96|26981.89|26981.89|0
1631887530000|2021-09-17 14:05:30|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|0
1631887540000|2021-09-17 14:05:40|26981.89|26981.89|26985.43|26985.43|26985.43|26985.43|26981.89|26981.89|0
1631887550000|2021-09-17 14:05:50|26981.89|26981.89|26981.89|26981.89|26981.89|26981.89|26981.89|26981.89|0
1631887560000|2021-09-17 14:06:00|26978.36|26978.36|26970.69|26970.69|26978.36|26978.36|26970.69|26970.69|0
1631887570000|2021-09-17 14:06:10|26970.28|26970.28|26962.39|26962.39|26970.69|26970.69|26962.39|26962.39|0
1631887580000|2021-09-17 14:06:20|26965.92|26965.92|26954.72|26954.72|26965.92|26965.92|26954.72|26954.72|0
1631887590000|2021-09-17 14:06:30|26951.18|26951.18|26951.18|26951.18|26951.18|26951.18|26951.18|26951.18|0
1631887600000|2021-09-17 14:06:40|26944.11|26944.11|26944.11|26944.11|26944.11|26944.11|26944.11|26944.11|0
1631887610000|2021-09-17 14:06:50|26940.58|26940.58|26947.65|26947.65|26947.65|26947.65|26940.58|26940.58|0
1631887620000|2021-09-17 14:07:00|26951.18|26951.18|26947.65|26947.65|26954.72|26954.72|26947.65|26947.65|0
1631887630000|2021-09-17 14:07:10|26951.18|26951.18|26951.78|26951.78|26951.78|26951.78|26951.18|26951.18|0
1631887650000|2021-09-17 14:07:30|26948.25|26948.25|26944.71|26944.71|26948.25|26948.25|26944.71|26944.71|0
1631887660000|2021-09-17 14:07:40|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|0
1631887670000|2021-09-17 14:07:50|26944.71|26944.71|26952.38|26952.38|26952.38|26952.38|26944.71|26944.71|0
1631887680000|2021-09-17 14:08:00|26955.92|26955.92|26955.92|26955.92|26959.45|26959.45|26955.92|26955.92|0
1631887700000|2021-09-17 14:08:20|26959.45|26959.45|26959.45|26959.45|26959.45|26959.45|26959.45|26959.45|0
1631887710000|2021-09-17 14:08:30|26962.99|26962.99|26962.99|26962.99|26962.99|26962.99|26962.99|26962.99|0
1631887730000|2021-09-17 14:08:50|26966.52|26966.52|26967.13|26967.13|26967.13|26967.13|26966.52|26966.52|0
1631887740000|2021-09-17 14:09:00|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|0
1631887760000|2021-09-17 14:09:20|26964|26964|26964|26964|26964|26964|26964|26964|0
1631887770000|2021-09-17 14:09:30|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|0
1631887780000|2021-09-17 14:09:40|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|0
1631887790000|2021-09-17 14:09:50|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|26960.47|0
1631887800000|2021-09-17 14:10:00|26964|26964|26956.93|26956.93|26964|26964|26956.93|26956.93|0
1631887810000|2021-09-17 14:10:10|26956.33|26956.33|26945.72|26945.72|26956.33|26956.33|26945.72|26945.72|0
1631887820000|2021-09-17 14:10:20|26942.19|26942.19|26945.72|26945.72|26949.26|26949.26|26942.19|26942.19|0
1631887830000|2021-09-17 14:10:30|26937.93|26937.93|26933.38|26933.38|26937.93|26937.93|26933.38|26933.38|0
1631887840000|2021-09-17 14:10:40|26933.14|26933.14|26933.38|26933.38|26933.38|26933.38|26933.14|26933.14|0
1631887850000|2021-09-17 14:10:50|26929.85|26929.85|26929.85|26929.85|26929.85|26929.85|26929.85|26929.85|0
1631887860000|2021-09-17 14:11:00|26936.92|26936.92|26943.99|26943.99|26943.99|26943.99|26936.92|26936.92|0
1631887870000|2021-09-17 14:11:10|26940.45|26940.45|26943.99|26943.99|26943.99|26943.99|26940.45|26940.45|0
1631887890000|2021-09-17 14:11:30|26947.52|26947.52|26947.52|26947.52|26947.52|26947.52|26947.52|26947.52|0
1631887920000|2021-09-17 14:12:00|26946.92|26946.92|26943.39|26943.39|26946.92|26946.92|26939.85|26939.85|0
1631887940000|2021-09-17 14:12:20|26946.92|26946.92|26940.45|26940.45|26947.52|26947.52|26940.45|26940.45|0
1631887950000|2021-09-17 14:12:30|26939.85|26939.85|26935.72|26935.72|26939.85|26939.85|26935.72|26935.72|0
1631887970000|2021-09-17 14:12:50|26932.18|26932.18|26939.25|26939.25|26939.25|26939.25|26932.18|26932.18|0
1631887980000|2021-09-17 14:13:00|26935.72|26935.72|26935.72|26935.72|26935.72|26935.72|26935.72|26935.72|0
1631887990000|2021-09-17 14:13:10|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|0
1631888000000|2021-09-17 14:13:20|26943.39|26943.39|26932.78|26932.78|26943.39|26943.39|26932.78|26932.78|0
1631888010000|2021-09-17 14:13:30|26929.25|26929.25|26932.78|26932.78|26932.78|26932.78|26929.25|26929.25|0
1631888020000|2021-09-17 14:13:40|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|26939.85|0
1631888030000|2021-09-17 14:13:50|26939.61|26939.61|26939.61|26939.61|26939.61|26939.61|26939.61|26939.61|0
1631888040000|2021-09-17 14:14:00|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|0
1631888050000|2021-09-17 14:14:10|26939.61|26939.61|26936.08|26936.08|26939.61|26939.61|26936.08|26936.08|0
1631888060000|2021-09-17 14:14:20|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1631888080000|2021-09-17 14:14:40|26950.21|26950.21|26957.28|26957.28|26957.28|26957.28|26950.21|26950.21|0
1631888090000|2021-09-17 14:14:50|26950.21|26950.21|26950.21|26950.21|26950.21|26950.21|26950.21|26950.21|0
1631888100000|2021-09-17 14:15:00|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1631888110000|2021-09-17 14:15:10|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|26943.14|0
1631888120000|2021-09-17 14:15:20|26939.61|26939.61|26928.4|26928.4|26939.61|26939.61|26928.4|26928.4|0
1631888130000|2021-09-17 14:15:30|26927.99|26927.99|26926.57|26926.57|26927.99|26927.99|26926.57|26926.57|0
1631888140000|2021-09-17 14:15:40|26926.16|26926.16|26937.37|26937.37|26937.37|26937.37|26926.16|26926.16|0
1631888150000|2021-09-17 14:15:50|26940.9|26940.9|26929.1|26929.1|26940.9|26940.9|26929.1|26929.1|0
1631888160000|2021-09-17 14:16:00|26928.5|26928.5|26932.03|26932.03|26932.03|26932.03|26928.5|26928.5|0
1631888170000|2021-09-17 14:16:10|26928.5|26928.5|26924.36|26924.36|26928.5|26928.5|26924.36|26924.36|0
1631888190000|2021-09-17 14:16:30|26927.9|26927.9|26930.83|26930.83|26930.83|26930.83|26920.23|26920.23|0
1631888200000|2021-09-17 14:16:40|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|26920.23|26920.23|0
1631888210000|2021-09-17 14:16:50|26930.83|26930.83|26927.3|26927.3|26930.83|26930.83|26927.3|26927.3|0
1631888220000|2021-09-17 14:17:00|26923.76|26923.76|26923.76|26923.76|26927.3|26927.3|26923.76|26923.76|0
1631888230000|2021-09-17 14:17:10|26916.69|26916.69|26916.69|26916.69|26923.76|26923.76|26916.69|26916.69|0
1631888240000|2021-09-17 14:17:20|26923.76|26923.76|26927.3|26927.3|26927.3|26927.3|26923.76|26923.76|0
1631888250000|2021-09-17 14:17:30|26916.69|26916.69|26920.23|26920.23|26923.76|26923.76|26916.69|26916.69|0
1631888260000|2021-09-17 14:17:40|26916.69|26916.69|26927.3|26927.3|26927.3|26927.3|26916.69|26916.69|0
1631888280000|2021-09-17 14:18:00|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|26923.76|0
1631888290000|2021-09-17 14:18:10|26916.69|26916.69|26916.69|26916.69|26920.23|26920.23|26916.69|26916.69|0
1631888300000|2021-09-17 14:18:20|26913.16|26913.16|26913.16|26913.16|26916.69|26916.69|26913.16|26913.16|0
1631888310000|2021-09-17 14:18:30|26909.62|26909.62|26906.09|26906.09|26913.16|26913.16|26902.55|26902.55|0
1631888320000|2021-09-17 14:18:40|26909.62|26909.62|26916.69|26916.69|26920.23|26920.23|26909.62|26909.62|0
1631888330000|2021-09-17 14:18:50|26913.16|26913.16|26909.62|26909.62|26913.16|26913.16|26909.62|26909.62|0
1631888340000|2021-09-17 14:19:00|26920.23|26920.23|26916.69|26916.69|26920.23|26920.23|26916.69|26916.69|0
1631888350000|2021-09-17 14:19:10|26917.1|26917.1|26917.89|26917.89|26917.89|26917.89|26916.69|26916.69|0
1631888360000|2021-09-17 14:19:20|26914.36|26914.36|26914.36|26914.36|26914.36|26914.36|26914.36|26914.36|0
1631888370000|2021-09-17 14:19:30|26921.43|26921.43|26921.67|26921.67|26921.67|26921.67|26921.43|26921.43|0
1631888390000|2021-09-17 14:19:50|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|26932.27|0
1631888400000|2021-09-17 14:20:00|26928.74|26928.74|26917.53|26917.53|26928.74|26928.74|26917.53|26917.53|0
1631888410000|2021-09-17 14:20:10|26914|26914|26917.53|26917.53|26917.53|26917.53|26910.46|26910.46|0
1631888420000|2021-09-17 14:20:20|26914|26914|26914|26914|26914|26914|26914|26914|0
1631888440000|2021-09-17 14:20:40|26927.54|26927.54|26927.54|26927.54|26931.07|26931.07|26927.54|26927.54|0
1631888450000|2021-09-17 14:20:50|26924|26924|26920.47|26920.47|26924|26924|26920.47|26920.47|0
1631888460000|2021-09-17 14:21:00|26924|26924|26916.93|26916.93|26924|26924|26916.93|26916.93|0
1631888480000|2021-09-17 14:21:20|26920.47|26920.47|26924|26924|26924|26924|26920.47|26920.47|0
1631888500000|2021-09-17 14:21:40|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|0
1631888510000|2021-09-17 14:21:50|26931.07|26931.07|26931.07|26931.07|26931.07|26931.07|26931.07|26931.07|0
1631888520000|2021-09-17 14:22:00|26934.61|26934.61|26931.07|26931.07|26934.61|26934.61|26931.07|26931.07|0
1631888530000|2021-09-17 14:22:10|26927.54|26927.54|26924.6|26924.6|26928.14|26928.14|26924.6|26924.6|0
1631888560000|2021-09-17 14:22:40|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|0
1631888570000|2021-09-17 14:22:50|26931.67|26931.67|26931.67|26931.67|26931.67|26931.67|26931.67|26931.67|0
1631888580000|2021-09-17 14:23:00|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|0
1631888590000|2021-09-17 14:23:10|26921.07|26921.07|26917.53|26917.53|26921.07|26921.07|26917.53|26917.53|0
1631888620000|2021-09-17 14:23:40|26921.07|26921.07|26908.66|26908.66|26921.07|26921.07|26908.66|26908.66|0
1631888630000|2021-09-17 14:23:50|26908.25|26908.25|26908.25|26908.25|26908.25|26908.25|26908.25|26908.25|0
1631888640000|2021-09-17 14:24:00|26907.77|26907.77|26896.32|26896.32|26911.3|26911.3|26896.32|26896.32|0
1631888650000|2021-09-17 14:24:10|26896.56|26896.56|26900.34|26900.34|26907.41|26907.41|26893.27|26893.27|0
1631888660000|2021-09-17 14:24:20|26896.8|26896.8|26896.8|26896.8|26896.8|26896.8|26896.8|26896.8|0
1631888670000|2021-09-17 14:24:30|26897.21|26897.21|26897.62|26897.62|26897.62|26897.62|26897.21|26897.21|0
1631888680000|2021-09-17 14:24:40|26897.38|26897.38|26896.97|26896.97|26897.38|26897.38|26896.97|26896.97|0
1631888700000|2021-09-17 14:25:00|26889.9|26889.9|26889.9|26889.9|26893.44|26893.44|26889.9|26889.9|0
1631888710000|2021-09-17 14:25:10|26893.44|26893.44|26893.44|26893.44|26893.44|26893.44|26889.9|26889.9|0
1631888720000|2021-09-17 14:25:20|26889.9|26889.9|26889.9|26889.9|26889.9|26889.9|26889.9|26889.9|0
1631888730000|2021-09-17 14:25:30|26893.44|26893.44|26896.97|26896.97|26896.97|26896.97|26893.44|26893.44|0
1631888740000|2021-09-17 14:25:40|26907.58|26907.58|26907.58|26907.58|26907.58|26907.58|26907.58|26907.58|0
1631888750000|2021-09-17 14:25:50|26904.04|26904.04|26904.04|26904.04|26904.04|26904.04|26904.04|26904.04|0
1631888760000|2021-09-17 14:26:00|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|0
1631888770000|2021-09-17 14:26:10|26904.04|26904.04|26900.51|26900.51|26904.04|26904.04|26900.51|26900.51|0
1631888780000|2021-09-17 14:26:20|26907.58|26907.58|26904.04|26904.04|26907.58|26907.58|26904.04|26904.04|0
1631888790000|2021-09-17 14:26:30|26903.44|26903.44|26902.02|26902.02|26903.44|26903.44|26902.02|26902.02|0
1631888800000|2021-09-17 14:26:40|26902.62|26902.62|26902.62|26902.62|26902.62|26902.62|26902.62|26902.62|0
1631888810000|2021-09-17 14:26:50|26909.69|26909.69|26902.62|26902.62|26909.69|26909.69|26902.62|26902.62|0
1631888830000|2021-09-17 14:27:10|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|0
1631888880000|2021-09-17 14:28:00|26909.28|26909.28|26909.28|26909.28|26909.28|26909.28|26908.87|26908.87|0
1631888900000|2021-09-17 14:28:20|26923.42|26923.42|26923.83|26923.83|26923.83|26923.83|26923.42|26923.42|0
1631888910000|2021-09-17 14:28:30|26927.37|26927.37|26931.5|26931.5|26931.5|26931.5|26927.37|26927.37|0
1631888930000|2021-09-17 14:28:50|26949.18|26949.18|26953.31|26953.31|26953.31|26953.31|26949.18|26949.18|0
1631888940000|2021-09-17 14:29:00|26956.85|26956.85|26960.38|26960.38|26963.92|26963.92|26956.85|26956.85|0
1631888950000|2021-09-17 14:29:10|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|0
1631888960000|2021-09-17 14:29:20|26967.45|26967.45|26967.45|26967.45|26967.45|26967.45|26967.45|26967.45|0
1631888970000|2021-09-17 14:29:30|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|26963.92|0
1631888980000|2021-09-17 14:29:40|26970.99|26970.99|26981.59|26981.59|26981.59|26981.59|26970.99|26970.99|0
1631888990000|2021-09-17 14:29:50|26974.52|26974.52|26974.52|26974.52|26974.52|26974.52|26974.52|26974.52|0
1631889000000|2021-09-17 14:30:00|26967.45|26967.45|26959.78|26959.78|26967.45|26967.45|26959.78|26959.78|0
1631889010000|2021-09-17 14:30:10|26956.25|26956.25|26956|26956|26956.25|26956.25|26949.18|26949.18|0
1631889020000|2021-09-17 14:30:20|26952.47|26952.47|26945.4|26945.4|26952.47|26952.47|26945.4|26945.4|0
1631889030000|2021-09-17 14:30:30|26948.93|26948.93|26948.93|26948.93|26948.93|26948.93|26948.93|26948.93|0
1631889040000|2021-09-17 14:30:40|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|0
1631889060000|2021-09-17 14:31:00|26945.64|26945.64|26945.64|26945.64|26945.64|26945.64|26945.64|26945.64|0
1631889070000|2021-09-17 14:31:10|26942.11|26942.11|26938.57|26938.57|26942.11|26942.11|26938.57|26938.57|0
1631889080000|2021-09-17 14:31:20|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|0
1631889090000|2021-09-17 14:31:30|26945.64|26945.64|26949.18|26949.18|26949.18|26949.18|26945.64|26945.64|0
1631889100000|2021-09-17 14:31:40|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|0
1631889120000|2021-09-17 14:32:00|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|26938.57|0
1631889130000|2021-09-17 14:32:10|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|0
1631889150000|2021-09-17 14:32:30|26941.51|26941.51|26952.11|26952.11|26952.11|26952.11|26941.51|26941.51|0
1631889170000|2021-09-17 14:32:50|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|26937.97|0
1631889180000|2021-09-17 14:33:00|26937.15|26937.15|26936.74|26936.74|26937.15|26937.15|26936.74|26936.74|0
1631889190000|2021-09-17 14:33:10|26940.28|26940.28|26940.28|26940.28|26940.28|26940.28|26940.28|26940.28|0
1631889200000|2021-09-17 14:33:20|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|0
1631889210000|2021-09-17 14:33:30|26950.88|26950.88|26950.88|26950.88|26950.88|26950.88|26950.88|26950.88|0
1631889220000|2021-09-17 14:33:40|26954.42|26954.42|26950.88|26950.88|26954.42|26954.42|26950.88|26950.88|0
1631889230000|2021-09-17 14:33:50|26950.47|26950.47|26950.47|26950.47|26950.47|26950.47|26950.47|26950.47|0
1631889240000|2021-09-17 14:34:00|26957.54|26957.54|26957.54|26957.54|26957.54|26957.54|26957.54|26957.54|0
1631889270000|2021-09-17 14:34:30|26954.01|26954.01|26946.94|26946.94|26954.01|26954.01|26946.94|26946.94|0
1631889280000|2021-09-17 14:34:40|26943.4|26943.4|26943.4|26943.4|26943.4|26943.4|26943.4|26943.4|0
1631889300000|2021-09-17 14:35:00|26943.16|26943.16|26939.38|26939.38|26943.16|26943.16|26939.38|26939.38|0
1631889310000|2021-09-17 14:35:10|26938.97|26938.97|26930.29|26930.29|26938.97|26938.97|26930.29|26930.29|0
1631889320000|2021-09-17 14:35:20|26926.76|26926.76|26915.55|26915.55|26926.76|26926.76|26915.55|26915.55|0
1631889330000|2021-09-17 14:35:30|26919.09|26919.09|26919.09|26919.09|26919.09|26919.09|26919.09|26919.09|0
1631889340000|2021-09-17 14:35:40|26915.55|26915.55|26918.68|26918.68|26919.09|26919.09|26915.55|26915.55|0
1631889350000|2021-09-17 14:35:50|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|0
1631889360000|2021-09-17 14:36:00|26911.2|26911.2|26910.6|26910.6|26911.2|26911.2|26910.6|26910.6|0
1631889370000|2021-09-17 14:36:10|26907.06|26907.06|26899.99|26899.99|26907.06|26907.06|26899.99|26899.99|0
1631889380000|2021-09-17 14:36:20|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|0
1631889390000|2021-09-17 14:36:30|26897.28|26897.28|26897.28|26897.28|26897.68|26897.68|26897.28|26897.28|0
1631889400000|2021-09-17 14:36:40|26896.87|26896.87|26914.54|26914.54|26918.07|26918.07|26896.87|26896.87|0
1631889410000|2021-09-17 14:36:50|26914.95|26914.95|26904.95|26904.95|26915.55|26915.55|26904.95|26904.95|0
1631889420000|2021-09-17 14:37:00|26904.34|26904.34|26897.28|26897.28|26907.88|26907.88|26897.28|26897.28|0
1631889450000|2021-09-17 14:37:30|26890.21|26890.21|26893.33|26893.33|26897.28|26897.28|26890.21|26890.21|0
1631889460000|2021-09-17 14:37:40|26892.73|26892.73|26892.73|26892.73|26892.73|26892.73|26889.19|26889.19|0
1631889470000|2021-09-17 14:37:50|26896.26|26896.26|26903.33|26903.33|26903.33|26903.33|26896.26|26896.26|0
1631889480000|2021-09-17 14:38:00|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|0
1631889490000|2021-09-17 14:38:10|26903.33|26903.33|26906.87|26906.87|26906.87|26906.87|26903.33|26903.33|0
1631889500000|2021-09-17 14:38:20|26910.4|26910.4|26914.54|26914.54|26914.54|26914.54|26910.4|26910.4|0
1631889520000|2021-09-17 14:38:40|26911|26911|26911|26911|26911|26911|26911|26911|0
1631889530000|2021-09-17 14:38:50|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|0
1631889540000|2021-09-17 14:39:00|26918.07|26918.07|26918.32|26918.32|26918.32|26918.32|26918.07|26918.07|0
1631889550000|2021-09-17 14:39:10|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|0
1631889570000|2021-09-17 14:39:30|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|0
1631889600000|2021-09-17 14:40:00|26914.78|26914.78|26907.71|26907.71|26914.78|26914.78|26907.71|26907.71|0
1631889610000|2021-09-17 14:40:10|26906.51|26906.51|26917.72|26917.72|26917.72|26917.72|26906.51|26906.51|0
1631889620000|2021-09-17 14:40:20|26921.25|26921.25|26914.18|26914.18|26921.25|26921.25|26914.18|26914.18|0
1631889630000|2021-09-17 14:40:30|26921.25|26921.25|26914.18|26914.18|26921.25|26921.25|26914.18|26914.18|0
1631889640000|2021-09-17 14:40:40|26913.58|26913.58|26913.58|26913.58|26913.58|26913.58|26913.58|26913.58|0
1631889660000|2021-09-17 14:41:00|26906.51|26906.51|26898.84|26898.84|26906.51|26906.51|26898.84|26898.84|0
1631889670000|2021-09-17 14:41:10|26891.77|26891.77|26891.77|26891.77|26891.77|26891.77|26891.77|26891.77|0
1631889680000|2021-09-17 14:41:20|26895.3|26895.3|26895.3|26895.3|26898.84|26898.84|26895.3|26895.3|0
1631889690000|2021-09-17 14:41:30|26894.1|26894.1|26897.64|26897.64|26897.64|26897.64|26894.1|26894.1|0
1631889700000|2021-09-17 14:41:40|26901.17|26901.17|26901.17|26901.17|26901.17|26901.17|26901.17|26901.17|0
1631889710000|2021-09-17 14:41:50|26901.77|26901.77|26894.7|26894.7|26901.77|26901.77|26894.7|26894.7|0
1631889720000|2021-09-17 14:42:00|26898.24|26898.24|26890.69|26890.69|26898.24|26898.24|26890.69|26890.69|0
1631889740000|2021-09-17 14:42:20|26897.75|26897.75|26890.69|26890.69|26897.75|26897.75|26890.69|26890.69|0
1631889750000|2021-09-17 14:42:30|26894.22|26894.22|26890.08|26890.08|26894.22|26894.22|26890.08|26890.08|0
1631889760000|2021-09-17 14:42:40|26893.62|26893.62|26893.62|26893.62|26893.62|26893.62|26893.62|26893.62|0
1631889770000|2021-09-17 14:42:50|26894.22|26894.22|26905.43|26905.43|26905.43|26905.43|26894.22|26894.22|0
1631889800000|2021-09-17 14:43:20|26905.02|26905.02|26904.77|26904.77|26905.02|26905.02|26901.24|26901.24|0
1631889810000|2021-09-17 14:43:30|26908.31|26908.31|26908.31|26908.31|26908.31|26908.31|26908.31|26908.31|0
1631889830000|2021-09-17 14:43:50|26908.91|26908.91|26912.44|26912.44|26912.44|26912.44|26908.91|26908.91|0
1631889870000|2021-09-17 14:44:30|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|0
1631889880000|2021-09-17 14:44:40|26923.05|26923.05|26912.44|26912.44|26923.05|26923.05|26912.44|26912.44|0
1631889890000|2021-09-17 14:44:50|26911.84|26911.84|26908.31|26908.31|26911.84|26911.84|26908.31|26908.31|0
1631889900000|2021-09-17 14:45:00|26907.71|26907.71|26899.82|26899.82|26907.71|26907.71|26899.82|26899.82|0
1631889910000|2021-09-17 14:45:10|26899.41|26899.41|26905.88|26905.88|26905.88|26905.88|26895.27|26895.27|0
1631889920000|2021-09-17 14:45:20|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|0
1631889930000|2021-09-17 14:45:30|26899.41|26899.41|26902.94|26902.94|26902.94|26902.94|26899.41|26899.41|0
1631889940000|2021-09-17 14:45:40|26895.87|26895.87|26896.12|26896.12|26896.12|26896.12|26895.87|26895.87|0
1631889960000|2021-09-17 14:46:00|26892.58|26892.58|26896.6|26896.6|26896.6|26896.6|26892.58|26892.58|0
1631889970000|2021-09-17 14:46:10|26889.53|26889.53|26889.53|26889.53|26889.53|26889.53|26889.53|26889.53|0
1631890000000|2021-09-17 14:46:40|26896.6|26896.6|26907.2|26907.2|26907.2|26907.2|26896.6|26896.6|0
1631890010000|2021-09-17 14:46:50|26900.13|26900.13|26896.6|26896.6|26900.13|26900.13|26896.6|26896.6|0
1631890020000|2021-09-17 14:47:00|26893.06|26893.06|26893.06|26893.06|26893.06|26893.06|26893.06|26893.06|0
1631890030000|2021-09-17 14:47:10|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|0
1631890040000|2021-09-17 14:47:20|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|0
1631890060000|2021-09-17 14:47:40|26899.72|26899.72|26899.72|26899.72|26899.72|26899.72|26899.72|26899.72|0
1631890080000|2021-09-17 14:48:00|26900.13|26900.13|26907.2|26907.2|26907.2|26907.2|26900.13|26900.13|0
1631890090000|2021-09-17 14:48:10|26903.67|26903.67|26907.2|26907.2|26907.2|26907.2|26903.67|26903.67|0
1631890100000|2021-09-17 14:48:20|26914.27|26914.27|26914.27|26914.27|26914.27|26914.27|26914.27|26914.27|0
1631890120000|2021-09-17 14:48:40|26914.87|26914.87|26915.69|26915.69|26915.69|26915.69|26914.87|26914.87|0
1631890130000|2021-09-17 14:48:50|26916.18|26916.18|26927.38|26927.38|26927.38|26927.38|26916.18|26916.18|0
1631890140000|2021-09-17 14:49:00|26927.79|26927.79|26927.79|26927.79|26927.79|26927.79|26927.79|26927.79|0
1631890170000|2021-09-17 14:49:30|26927.38|26927.38|26927.38|26927.38|26927.38|26927.38|26927.38|26927.38|0
1631890180000|2021-09-17 14:49:40|26926.97|26926.97|26926.97|26926.97|26926.97|26926.97|26926.97|26926.97|0
1631890190000|2021-09-17 14:49:50|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|0
1631890210000|2021-09-17 14:50:10|26930.51|26930.51|26929.91|26929.91|26930.51|26930.51|26929.91|26929.91|0
1631890220000|2021-09-17 14:50:20|26926.37|26926.37|26915.77|26915.77|26926.37|26926.37|26915.77|26915.77|0
1631890230000|2021-09-17 14:50:30|26919.3|26919.3|26922.84|26922.84|26926.37|26926.37|26915.77|26915.77|0
1631890250000|2021-09-17 14:50:50|26922.24|26922.24|26914.93|26914.93|26922.24|26922.24|26914.93|26914.93|0
1631890260000|2021-09-17 14:51:00|26918.46|26918.46|26914.93|26914.93|26918.46|26918.46|26914.93|26914.93|0
1631890280000|2021-09-17 14:51:20|26925.53|26925.53|26925.53|26925.53|26925.53|26925.53|26925.53|26925.53|0
1631890290000|2021-09-17 14:51:30|26914.93|26914.93|26914.11|26914.11|26914.93|26914.93|26914.11|26914.11|0
1631890310000|2021-09-17 14:51:50|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|0
1631890330000|2021-09-17 14:52:10|26917.04|26917.04|26917.04|26917.04|26917.04|26917.04|26917.04|26917.04|0
1631890340000|2021-09-17 14:52:20|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|0
1631890360000|2021-09-17 14:52:40|26913.26|26913.26|26906.19|26906.19|26913.26|26913.26|26906.19|26906.19|0
1631890370000|2021-09-17 14:52:50|26905.59|26905.59|26902.06|26902.06|26905.59|26905.59|26902.06|26902.06|0
1631890390000|2021-09-17 14:53:10|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|0
1631890400000|2021-09-17 14:53:20|26902.06|26902.06|26905.59|26905.59|26905.59|26905.59|26902.06|26902.06|0
1631890410000|2021-09-17 14:53:30|26904.99|26904.99|26915.6|26915.6|26915.6|26915.6|26904.99|26904.99|0
1631890430000|2021-09-17 14:53:50|26912.06|26912.06|26916.01|26916.01|26916.01|26916.01|26912.06|26912.06|0
1631890460000|2021-09-17 14:54:20|26919.54|26919.54|26919.54|26919.54|26919.54|26919.54|26919.54|26919.54|0
1631890480000|2021-09-17 14:54:40|26920.74|26920.74|26920.74|26920.74|26920.74|26920.74|26920.74|26920.74|0
1631890500000|2021-09-17 14:55:00|26917.21|26917.21|26920.74|26920.74|26920.74|26920.74|26917.21|26917.21|0
1631890510000|2021-09-17 14:55:10|26913.67|26913.67|26910.14|26910.14|26913.67|26913.67|26910.14|26910.14|0
1631890520000|2021-09-17 14:55:20|26909.54|26909.54|26906|26906|26909.54|26909.54|26906|26906|0
1631890530000|2021-09-17 14:55:30|26898.93|26898.93|26902.47|26902.47|26902.47|26902.47|26898.93|26898.93|0
1631890540000|2021-09-17 14:55:40|26898.93|26898.93|26898.93|26898.93|26898.93|26898.93|26898.93|26898.93|0
1631890550000|2021-09-17 14:55:50|26902.47|26902.47|26898.93|26898.93|26906|26906|26898.93|26898.93|0
1631890570000|2021-09-17 14:56:10|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|0
1631890580000|2021-09-17 14:56:20|26894.8|26894.8|26894.39|26894.39|26894.8|26894.8|26894.39|26894.39|0
1631890590000|2021-09-17 14:56:30|26893.79|26893.79|26890.25|26890.25|26893.79|26893.79|26890.25|26890.25|0
1631890600000|2021-09-17 14:56:40|26883.18|26883.18|26883.18|26883.18|26883.18|26883.18|26883.18|26883.18|0
1631890620000|2021-09-17 14:57:00|26876.11|26876.11|26883.18|26883.18|26883.18|26883.18|26876.11|26876.11|0
1631890640000|2021-09-17 14:57:20|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|0
1631890650000|2021-09-17 14:57:30|26883.18|26883.18|26876.11|26876.11|26883.18|26883.18|26876.11|26876.11|0
1631890660000|2021-09-17 14:57:40|26875.7|26875.7|26886.31|26886.31|26886.31|26886.31|26875.7|26875.7|0
1631890670000|2021-09-17 14:57:50|26879.24|26879.24|26879.24|26879.24|26879.24|26879.24|26879.24|26879.24|0
1631890680000|2021-09-17 14:58:00|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|0
1631890710000|2021-09-17 14:58:30|26882.77|26882.77|26883.97|26883.97|26883.97|26883.97|26882.77|26882.77|0
1631890720000|2021-09-17 14:58:40|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|0
1631890730000|2021-09-17 14:58:50|26883.37|26883.37|26886.91|26886.91|26890.44|26890.44|26883.37|26883.37|0
1631890740000|2021-09-17 14:59:00|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|0
1631890770000|2021-09-17 14:59:30|26890.44|26890.44|26890.44|26890.44|26897.51|26897.51|26890.44|26890.44|0
1631890780000|2021-09-17 14:59:40|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|26886.31|0
1631890790000|2021-09-17 14:59:50|26893.38|26893.38|26893.98|26893.98|26893.98|26893.98|26893.38|26893.38|0
1631890800000|2021-09-17 15:00:00|26893.38|26893.38|26882.77|26882.77|26893.38|26893.38|26882.77|26882.77|0
1631890810000|2021-09-17 15:00:10|26879.24|26879.24|26886.31|26886.31|26886.31|26886.31|26879.24|26879.24|0
1631890830000|2021-09-17 15:00:30|26886.06|26886.06|26875.46|26875.46|26886.06|26886.06|26875.46|26875.46|0
1631890850000|2021-09-17 15:00:50|26871.93|26871.93|26871.93|26871.93|26871.93|26871.93|26871.93|26871.93|0
1631890860000|2021-09-17 15:01:00|26864.86|26864.86|26867.55|26867.55|26867.55|26867.55|26864.01|26864.01|0
1631890870000|2021-09-17 15:01:10|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|0
1631890880000|2021-09-17 15:01:20|26870.48|26870.48|26874.02|26874.02|26874.02|26874.02|26870.48|26870.48|0
1631890890000|2021-09-17 15:01:30|26874.43|26874.43|26881.5|26881.5|26881.5|26881.5|26874.43|26874.43|0
1631890900000|2021-09-17 15:01:40|26874.43|26874.43|26878.56|26878.56|26878.56|26878.56|26874.43|26874.43|0
1631890910000|2021-09-17 15:01:50|26875.03|26875.03|26875.03|26875.03|26875.03|26875.03|26875.03|26875.03|0
1631890920000|2021-09-17 15:02:00|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|0
1631890930000|2021-09-17 15:02:10|26870.89|26870.89|26867.36|26867.36|26870.89|26870.89|26867.36|26867.36|0
1631890960000|2021-09-17 15:02:40|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|0
1631890970000|2021-09-17 15:02:50|26870.89|26870.89|26870.29|26870.29|26870.89|26870.89|26863.22|26863.22|0
1631890980000|2021-09-17 15:03:00|26873.83|26873.83|26880.9|26880.9|26880.9|26880.9|26873.83|26873.83|0
1631890990000|2021-09-17 15:03:10|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|0
1631891000000|2021-09-17 15:03:20|26877.36|26877.36|26877.36|26877.36|26877.36|26877.36|26873.22|26873.22|0
1631891010000|2021-09-17 15:03:30|26870.29|26870.29|26870.1|26870.1|26877.77|26877.77|26870.1|26870.1|0
1631891020000|2021-09-17 15:03:40|26873.63|26873.63|26866.56|26866.56|26877.17|26877.17|26866.56|26866.56|0
1631891030000|2021-09-17 15:03:50|26870.1|26870.1|26866.56|26866.56|26870.1|26870.1|26866.56|26866.56|0
1631891040000|2021-09-17 15:04:00|26870.1|26870.1|26859.49|26859.49|26870.1|26870.1|26855.96|26855.96|0
1631891050000|2021-09-17 15:04:10|26848.89|26848.89|26852.42|26852.42|26859.49|26859.49|26848.89|26848.89|0
1631891060000|2021-09-17 15:04:20|26855.96|26855.96|26853.03|26853.03|26855.96|26855.96|26852.42|26852.42|0
1631891070000|2021-09-17 15:04:30|26860.1|26860.1|26860.1|26860.1|26867.17|26867.17|26860.1|26860.1|0
1631891080000|2021-09-17 15:04:40|26856.56|26856.56|26860.1|26860.1|26860.1|26860.1|26856.56|26856.56|0
1631891090000|2021-09-17 15:04:50|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|0
1631891100000|2021-09-17 15:05:00|26863.22|26863.22|26859.28|26859.28|26863.22|26863.22|26859.28|26859.28|0
1631891110000|2021-09-17 15:05:10|26855.74|26855.74|26855.74|26855.74|26855.74|26855.74|26855.74|26855.74|0
1631891120000|2021-09-17 15:05:20|26852.21|26852.21|26855.14|26855.14|26855.14|26855.14|26837.47|26837.47|0
1631891130000|2021-09-17 15:05:30|26844.54|26844.54|26840.18|26840.18|26844.54|26844.54|26840.18|26840.18|0
1631891140000|2021-09-17 15:05:40|26836.65|26836.65|26833.11|26833.11|26836.65|26836.65|26833.11|26833.11|0
1631891150000|2021-09-17 15:05:50|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|0
1631891160000|2021-09-17 15:06:00|26833.04|26833.04|26836.57|26836.57|26836.57|26836.57|26822.43|26822.43|0
1631891170000|2021-09-17 15:06:10|26837.06|26837.06|26840.59|26840.59|26847.66|26847.66|26837.06|26837.06|0
1631891190000|2021-09-17 15:06:30|26844.13|26844.13|26844.13|26844.13|26844.13|26844.13|26844.13|26844.13|0
1631891200000|2021-09-17 15:06:40|26840.59|26840.59|26844.51|26844.51|26844.51|26844.51|26840.59|26840.59|0
1631891210000|2021-09-17 15:06:50|26848.04|26848.04|26848.04|26848.04|26848.04|26848.04|26848.04|26848.04|0
1631891220000|2021-09-17 15:07:00|26847.44|26847.44|26839.36|26839.36|26847.44|26847.44|26839.36|26839.36|0
1631891230000|2021-09-17 15:07:10|26839.77|26839.77|26839.77|26839.77|26839.77|26839.77|26839.77|26839.77|0
1631891240000|2021-09-17 15:07:20|26846.84|26846.84|26847.25|26847.25|26847.25|26847.25|26846.84|26846.84|0
1631891250000|2021-09-17 15:07:30|26848.45|26848.45|26862.59|26862.59|26862.59|26862.59|26848.45|26848.45|0
1631891260000|2021-09-17 15:07:40|26859.06|26859.06|26859.06|26859.06|26859.06|26859.06|26859.06|26859.06|0
1631891270000|2021-09-17 15:07:50|26855.52|26855.52|26855.52|26855.52|26855.52|26855.52|26855.52|26855.52|0
1631891290000|2021-09-17 15:08:10|26856.12|26856.12|26856.12|26856.12|26856.12|26856.12|26856.12|26856.12|0
1631891320000|2021-09-17 15:08:40|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|0
1631891330000|2021-09-17 15:08:50|26856.12|26856.12|26863.19|26863.19|26863.19|26863.19|26856.12|26856.12|0
1631891340000|2021-09-17 15:09:00|26863.6|26863.6|26863.6|26863.6|26863.6|26863.6|26863.6|26863.6|0
1631891350000|2021-09-17 15:09:10|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|0
1631891360000|2021-09-17 15:09:20|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|26870.67|0
1631891380000|2021-09-17 15:09:40|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|0
1631891400000|2021-09-17 15:10:00|26863.6|26863.6|26862.78|26862.78|26863.6|26863.6|26862.78|26862.78|0
1631891410000|2021-09-17 15:10:10|26859.25|26859.25|26851.09|26851.09|26859.25|26859.25|26847.8|26847.8|0
1631891420000|2021-09-17 15:10:20|26850.85|26850.85|26847.32|26847.32|26854.39|26854.39|26847.32|26847.32|0
1631891430000|2021-09-17 15:10:30|26843.78|26843.78|26847.32|26847.32|26847.32|26847.32|26843.78|26843.78|0
1631891440000|2021-09-17 15:10:40|26843.78|26843.78|26843.54|26843.54|26843.78|26843.78|26843.54|26843.54|0
1631891450000|2021-09-17 15:10:50|26847.07|26847.07|26839.4|26839.4|26847.07|26847.07|26839.4|26839.4|0
1631891460000|2021-09-17 15:11:00|26835.87|26835.87|26828.2|26828.2|26835.87|26835.87|26828.2|26828.2|0
1631891470000|2021-09-17 15:11:10|26827.6|26827.6|26827.6|26827.6|26827.6|26827.6|26827.6|26827.6|0
1631891480000|2021-09-17 15:11:20|26828.01|26828.01|26839.21|26839.21|26839.21|26839.21|26828.01|26828.01|0
1631891490000|2021-09-17 15:11:30|26835.68|26835.68|26835.68|26835.68|26835.68|26835.68|26835.68|26835.68|0
1631891500000|2021-09-17 15:11:40|26835.27|26835.27|26836.09|26836.09|26836.09|26836.09|26835.27|26835.27|0
1631891510000|2021-09-17 15:11:50|26835.68|26835.68|26824.28|26824.28|26835.68|26835.68|26823.87|26823.87|0
1631891520000|2021-09-17 15:12:00|26820.75|26820.75|26824.28|26824.28|26824.28|26824.28|26820.75|26820.75|0
1631891530000|2021-09-17 15:12:10|26823.87|26823.87|26824.06|26824.06|26824.06|26824.06|26823.46|26823.46|0
1631891540000|2021-09-17 15:12:20|26820.53|26820.53|26824.06|26824.06|26824.06|26824.06|26820.53|26820.53|0
1631891550000|2021-09-17 15:12:30|26827.6|26827.6|26834.67|26834.67|26834.67|26834.67|26827.6|26827.6|0
1631891560000|2021-09-17 15:12:40|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|0
1631891570000|2021-09-17 15:12:50|26841.74|26841.74|26845.27|26845.27|26845.27|26845.27|26841.74|26841.74|0
1631891580000|2021-09-17 15:13:00|26838.2|26838.2|26841.74|26841.74|26841.74|26841.74|26838.2|26838.2|0
1631891590000|2021-09-17 15:13:10|26845.27|26845.27|26848.81|26848.81|26848.81|26848.81|26845.27|26845.27|0
1631891600000|2021-09-17 15:13:20|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|0
1631891610000|2021-09-17 15:13:30|26855.88|26855.88|26855.88|26855.88|26855.88|26855.88|26855.88|26855.88|0
1631891630000|2021-09-17 15:13:50|26852.34|26852.34|26862.95|26862.95|26862.95|26862.95|26852.34|26852.34|0
1631891640000|2021-09-17 15:14:00|26866.48|26866.48|26862.95|26862.95|26866.48|26866.48|26862.95|26862.95|0
1631891650000|2021-09-17 15:14:10|26866.48|26866.48|26871.03|26871.03|26871.03|26871.03|26866.48|26866.48|0
1631891670000|2021-09-17 15:14:30|26871.27|26871.27|26871.27|26871.27|26871.27|26871.27|26871.27|26871.27|0
1631891680000|2021-09-17 15:14:40|26874.8|26874.8|26878.34|26878.34|26878.34|26878.34|26871.27|26871.27|0
1631891690000|2021-09-17 15:14:50|26871.27|26871.27|26867.73|26867.73|26871.27|26871.27|26867.73|26867.73|0
1631891700000|2021-09-17 15:15:00|26874.8|26874.8|26885.41|26885.41|26885.41|26885.41|26874.8|26874.8|0
1631891710000|2021-09-17 15:15:10|26881.87|26881.87|26878.34|26878.34|26881.87|26881.87|26874.8|26874.8|0
1631891720000|2021-09-17 15:15:20|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|0
1631891730000|2021-09-17 15:15:30|26878.34|26878.34|26881.87|26881.87|26881.87|26881.87|26878.34|26878.34|0
1631891740000|2021-09-17 15:15:40|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|26874.8|0
1631891760000|2021-09-17 15:16:00|26874.39|26874.39|26874.39|26874.39|26874.39|26874.39|26874.39|26874.39|0
1631891770000|2021-09-17 15:16:10|26874.99|26874.99|26875.6|26875.6|26875.6|26875.6|26874.99|26874.99|0
1631891780000|2021-09-17 15:16:20|26872.06|26872.06|26879.13|26879.13|26879.13|26879.13|26872.06|26872.06|0
1631891790000|2021-09-17 15:16:30|26875.6|26875.6|26875.6|26875.6|26875.6|26875.6|26875.6|26875.6|0
1631891800000|2021-09-17 15:16:40|26879.13|26879.13|26879.73|26879.73|26879.73|26879.73|26879.13|26879.13|0
1631891810000|2021-09-17 15:16:50|26883.27|26883.27|26883.27|26883.27|26883.27|26883.27|26883.27|26883.27|0
1631891820000|2021-09-17 15:17:00|26879.73|26879.73|26886.8|26886.8|26886.8|26886.8|26879.73|26879.73|0
1631891830000|2021-09-17 15:17:10|26879.73|26879.73|26876.2|26876.2|26879.73|26879.73|26876.2|26876.2|0
1631891840000|2021-09-17 15:17:20|26879.73|26879.73|26872.06|26872.06|26879.73|26879.73|26872.06|26872.06|0
1631891850000|2021-09-17 15:17:30|26861.46|26861.46|26864.99|26864.99|26864.99|26864.99|26861.46|26861.46|0
1631891860000|2021-09-17 15:17:40|26861.46|26861.46|26868.96|26868.96|26868.96|26868.96|26861.05|26861.05|0
1631891870000|2021-09-17 15:17:50|26872.49|26872.49|26873.91|26873.91|26873.91|26873.91|26872.49|26872.49|0
1631891880000|2021-09-17 15:18:00|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|26884.52|0
1631891890000|2021-09-17 15:18:10|26877.45|26877.45|26884.52|26884.52|26884.52|26884.52|26877.45|26877.45|0
1631891900000|2021-09-17 15:18:20|26888.05|26888.05|26899.48|26899.48|26899.48|26899.48|26888.05|26888.05|0
1631891930000|2021-09-17 15:18:50|26903.01|26903.01|26903.01|26903.01|26903.01|26903.01|26903.01|26903.01|0
1631891970000|2021-09-17 15:19:30|26906.55|26906.55|26910.08|26910.08|26910.08|26910.08|26906.55|26906.55|0
1631891980000|2021-09-17 15:19:40|26906.55|26906.55|26899.48|26899.48|26906.55|26906.55|26899.48|26899.48|0
1631891990000|2021-09-17 15:19:50|26903.01|26903.01|26903.5|26903.5|26903.5|26903.5|26899.48|26899.48|0
1631892000000|2021-09-17 15:20:00|26907.03|26907.03|26906.55|26906.55|26910.08|26910.08|26906.55|26906.55|0
1631892010000|2021-09-17 15:20:10|26910.08|26910.08|26910.08|26910.08|26913.62|26913.62|26910.08|26910.08|0
1631892020000|2021-09-17 15:20:20|26917.15|26917.15|26917.15|26917.15|26917.15|26917.15|26917.15|26917.15|0
1631892030000|2021-09-17 15:20:30|26913.62|26913.62|26913.62|26913.62|26917.15|26917.15|26913.62|26913.62|0
1631892040000|2021-09-17 15:20:40|26910.08|26910.08|26910.08|26910.08|26910.08|26910.08|26910.08|26910.08|0
1631892050000|2021-09-17 15:20:50|26906.55|26906.55|26913.62|26913.62|26913.62|26913.62|26906.55|26906.55|0
1631892060000|2021-09-17 15:21:00|26910.08|26910.08|26910.9|26910.9|26914.44|26914.44|26910.08|26910.08|0
1631892070000|2021-09-17 15:21:10|26910.66|26910.66|26910.06|26910.06|26910.66|26910.66|26907.13|26907.13|0
1631892080000|2021-09-17 15:21:20|26906.52|26906.52|26906.52|26906.52|26906.52|26906.52|26906.52|26906.52|0
1631892090000|2021-09-17 15:21:30|26902.99|26902.99|26906.52|26906.52|26910.06|26910.06|26902.99|26902.99|0
1631892100000|2021-09-17 15:21:40|26902.99|26902.99|26899.46|26899.46|26902.99|26902.99|26898.85|26898.85|0
1631892110000|2021-09-17 15:21:50|26900.06|26900.06|26903.59|26903.59|26903.59|26903.59|26900.06|26900.06|0
1631892120000|2021-09-17 15:22:00|26900.06|26900.06|26895.92|26895.92|26903.59|26903.59|26895.92|26895.92|0
1631892130000|2021-09-17 15:22:10|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|0
1631892140000|2021-09-17 15:22:20|26898.85|26898.85|26899.21|26899.21|26903.59|26903.59|26898.85|26898.85|0
1631892150000|2021-09-17 15:22:30|26898.49|26898.49|26898.49|26898.49|26902.02|26902.02|26898.49|26898.49|0
1631892170000|2021-09-17 15:22:50|26902.02|26902.02|26894.95|26894.95|26902.02|26902.02|26894.95|26894.95|0
1631892180000|2021-09-17 15:23:00|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|0
1631892190000|2021-09-17 15:23:10|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|0
1631892200000|2021-09-17 15:23:20|26890.82|26890.82|26894.35|26894.35|26894.35|26894.35|26890.82|26890.82|0
1631892210000|2021-09-17 15:23:30|26890.82|26890.82|26887.52|26887.52|26890.82|26890.82|26887.28|26887.28|0
1631892220000|2021-09-17 15:23:40|26891.06|26891.06|26890.46|26890.46|26898.13|26898.13|26890.46|26890.46|0
1631892230000|2021-09-17 15:23:50|26886.92|26886.92|26879.85|26879.85|26886.92|26886.92|26879.85|26879.85|0
1631892240000|2021-09-17 15:24:00|26879.44|26879.44|26879.68|26879.68|26879.68|26879.68|26879.44|26879.44|0
1631892250000|2021-09-17 15:24:10|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|0
1631892260000|2021-09-17 15:24:20|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|0
1631892270000|2021-09-17 15:24:30|26880.29|26880.29|26890.89|26890.89|26890.89|26890.89|26880.29|26880.29|0
1631892280000|2021-09-17 15:24:40|26890.29|26890.29|26886.15|26886.15|26890.29|26890.29|26883.22|26883.22|0
1631892290000|2021-09-17 15:24:50|26889.69|26889.69|26886.15|26886.15|26889.69|26889.69|26886.15|26886.15|0
1631892300000|2021-09-17 15:25:00|26889.69|26889.69|26900.89|26900.89|26900.89|26900.89|26889.69|26889.69|0
1631892310000|2021-09-17 15:25:10|26901.5|26901.5|26901.5|26901.5|26901.5|26901.5|26901.5|26901.5|0
1631892320000|2021-09-17 15:25:20|26897.96|26897.96|26901.5|26901.5|26905.03|26905.03|26897.96|26897.96|0
1631892330000|2021-09-17 15:25:30|26905.03|26905.03|26897.96|26897.96|26905.03|26905.03|26897.96|26897.96|0
1631892340000|2021-09-17 15:25:40|26897.55|26897.55|26894.02|26894.02|26897.55|26897.55|26894.02|26894.02|0
1631892350000|2021-09-17 15:25:50|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|0
1631892360000|2021-09-17 15:26:00|26886.95|26886.95|26886.95|26886.95|26886.95|26886.95|26886.95|26886.95|0
1631892370000|2021-09-17 15:26:10|26886.34|26886.34|26886.34|26886.34|26886.34|26886.34|26886.34|26886.34|0
1631892390000|2021-09-17 15:26:30|26885.94|26885.94|26885.94|26885.94|26889.47|26889.47|26885.94|26885.94|0
1631892400000|2021-09-17 15:26:40|26878.87|26878.87|26871.8|26871.8|26878.87|26878.87|26871.8|26871.8|0
1631892410000|2021-09-17 15:26:50|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|0
1631892420000|2021-09-17 15:27:00|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|0
1631892430000|2021-09-17 15:27:10|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|0
1631892440000|2021-09-17 15:27:20|26874.73|26874.73|26878.26|26878.26|26878.26|26878.26|26874.73|26874.73|0
1631892470000|2021-09-17 15:27:50|26874.73|26874.73|26867.66|26867.66|26874.73|26874.73|26867.66|26867.66|0
1631892480000|2021-09-17 15:28:00|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|0
1631892490000|2021-09-17 15:28:10|26867.66|26867.66|26867.25|26867.25|26867.66|26867.66|26867.25|26867.25|0
1631892500000|2021-09-17 15:28:20|26866.84|26866.84|26858.57|26858.57|26866.84|26866.84|26858.57|26858.57|0
1631892510000|2021-09-17 15:28:30|26844.43|26844.43|26836.63|26836.63|26844.43|26844.43|26836.63|26836.63|0
1631892520000|2021-09-17 15:28:40|26840.17|26840.17|26835.62|26835.62|26843.7|26843.7|26835.62|26835.62|0
1631892530000|2021-09-17 15:28:50|26832.09|26832.09|26828.55|26828.55|26839.16|26839.16|26828.55|26828.55|0
1631892540000|2021-09-17 15:29:00|26832.09|26832.09|26824.42|26824.42|26846.23|26846.23|26817.35|26817.35|0
1631892550000|2021-09-17 15:29:10|26820.88|26820.88|26824.42|26824.42|26824.42|26824.42|26816.94|26816.94|0
1631892560000|2021-09-17 15:29:20|26820.88|26820.88|26820.88|26820.88|26824.42|26824.42|26817.35|26817.35|0
1631892570000|2021-09-17 15:29:30|26817.35|26817.35|26819.68|26819.68|26820.88|26820.88|26809.08|26809.08|0
1631892580000|2021-09-17 15:29:40|26812.61|26812.61|26819.68|26819.68|26821.48|26821.48|26812.61|26812.61|0
1631892590000|2021-09-17 15:29:50|26816.15|26816.15|26852.12|26852.12|26852.12|26852.12|26813.23|26813.23|0
1632122100000|2021-09-20 07:15:00|26787.08|26787.08|26793.55|26793.55|26793.55|26793.55|26786.48|26786.48|0
1632122110000|2021-09-20 07:15:10|26797.08|26797.08|26800.62|26800.62|26800.62|26800.62|26797.08|26797.08|0
1632122120000|2021-09-20 07:15:20|26797.08|26797.08|26797.08|26797.08|26797.08|26797.08|26797.08|26797.08|0
1632122130000|2021-09-20 07:15:30|26804.15|26804.15|26804.15|26804.15|26804.15|26804.15|26804.15|26804.15|0
1632122140000|2021-09-20 07:15:40|26800.62|26800.62|26800.62|26800.62|26800.62|26800.62|26800.62|26800.62|0
1632122160000|2021-09-20 07:16:00|26793.55|26793.55|26797.08|26797.08|26797.08|26797.08|26793.55|26793.55|0
1632122170000|2021-09-20 07:16:10|26798.89|26798.89|26814.83|26814.83|26814.83|26814.83|26798.89|26798.89|0
1632122180000|2021-09-20 07:16:20|26811.29|26811.29|26814.23|26814.23|26814.83|26814.83|26811.29|26811.29|0
1632122200000|2021-09-20 07:16:40|26807.16|26807.16|26803.62|26803.62|26807.16|26807.16|26803.62|26803.62|0
1632122210000|2021-09-20 07:16:50|26807.16|26807.16|26807.16|26807.16|26807.16|26807.16|26807.16|26807.16|0
1632122220000|2021-09-20 07:17:00|26806.56|26806.56|26807.16|26807.16|26807.16|26807.16|26806.56|26806.56|0
1632122230000|2021-09-20 07:17:10|26806.56|26806.56|26799.49|26799.49|26806.56|26806.56|26799.49|26799.49|0
1632122240000|2021-09-20 07:17:20|26803.02|26803.02|26806.56|26806.56|26806.56|26806.56|26799.49|26799.49|0
1632122250000|2021-09-20 07:17:30|26807.76|26807.76|26807.16|26807.16|26807.76|26807.76|26807.16|26807.16|0
1632122260000|2021-09-20 07:17:40|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|0
1632122270000|2021-09-20 07:17:50|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|0
1632122280000|2021-09-20 07:18:00|26817.76|26817.76|26817.76|26817.76|26817.76|26817.76|26817.76|26817.76|0
1632122300000|2021-09-20 07:18:20|26818.96|26818.96|26818.96|26818.96|26818.96|26818.96|26818.96|26818.96|0
1632122310000|2021-09-20 07:18:30|26826.03|26826.03|26827.67|26827.67|26827.67|26827.67|26826.03|26826.03|0
1632122320000|2021-09-20 07:18:40|26827.07|26827.07|26823.54|26823.54|26827.67|26827.67|26823.54|26823.54|0
1632122330000|2021-09-20 07:18:50|26816.47|26816.47|26820|26820|26820|26820|26809.4|26809.4|0
1632122340000|2021-09-20 07:19:00|26824.74|26824.74|26824.74|26824.74|26825.34|26825.34|26824.74|26824.74|0
1632122360000|2021-09-20 07:19:20|26828.27|26828.27|26828.27|26828.27|26828.27|26828.27|26828.27|26828.27|0
1632122370000|2021-09-20 07:19:30|26824.74|26824.74|26827.67|26827.67|26828.27|26828.27|26824.74|26824.74|0
1632122380000|2021-09-20 07:19:40|26820.6|26820.6|26820.6|26820.6|26820.6|26820.6|26820.6|26820.6|0
1632122390000|2021-09-20 07:19:50|26834.74|26834.74|26834.74|26834.74|26834.74|26834.74|26834.74|26834.74|0
1632122400000|2021-09-20 07:20:00|26827.67|26827.67|26820.6|26820.6|26827.67|26827.67|26820.6|26820.6|0
1632122420000|2021-09-20 07:20:20|26820|26820|26819.4|26819.4|26820|26820|26815.87|26815.87|0
1632122440000|2021-09-20 07:20:40|26822.94|26822.94|26818.8|26818.8|26822.94|26822.94|26818.8|26818.8|0
1632122450000|2021-09-20 07:20:50|26815.27|26815.27|26822.34|26822.34|26822.34|26822.34|26815.27|26815.27|0
1632122460000|2021-09-20 07:21:00|26821.73|26821.73|26825.27|26825.27|26825.27|26825.27|26821.73|26821.73|0
1632122470000|2021-09-20 07:21:10|26821.73|26821.73|26814.06|26814.06|26821.73|26821.73|26814.06|26814.06|0
1632122480000|2021-09-20 07:21:20|26810.53|26810.53|26806.99|26806.99|26810.53|26810.53|26806.99|26806.99|0
1632122500000|2021-09-20 07:21:40|26802.86|26802.86|26802.86|26802.86|26802.86|26802.86|26802.86|26802.86|0
1632122510000|2021-09-20 07:21:50|26799.32|26799.32|26800.2|26800.2|26800.2|26800.2|26793.13|26793.13|0
1632122520000|2021-09-20 07:22:00|26796.67|26796.67|26795.44|26795.44|26802.51|26802.51|26795.44|26795.44|0
1632122530000|2021-09-20 07:22:10|26795.85|26795.85|26796.26|26796.26|26796.26|26796.26|26795.85|26795.85|0
1632122540000|2021-09-20 07:22:20|26798.06|26798.06|26798.47|26798.47|26798.47|26798.47|26798.06|26798.06|0
1632122550000|2021-09-20 07:22:30|26809.08|26809.08|26806.14|26806.14|26809.68|26809.68|26805.54|26805.54|0
1632122560000|2021-09-20 07:22:40|26806.55|26806.55|26806.55|26806.55|26806.55|26806.55|26806.55|26806.55|0
1632122580000|2021-09-20 07:23:00|26820.69|26820.69|26821.51|26821.51|26828.58|26828.58|26820.69|26820.69|0
1632122630000|2021-09-20 07:23:50|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|0
1632122640000|2021-09-20 07:24:00|26835.65|26835.65|26834.83|26834.83|26835.65|26835.65|26834.83|26834.83|0
1632122680000|2021-09-20 07:24:40|26831.3|26831.3|26831.3|26831.3|26831.3|26831.3|26831.3|26831.3|0
1632122690000|2021-09-20 07:24:50|26827.76|26827.76|26827.76|26827.76|26827.76|26827.76|26827.76|26827.76|0
1632122700000|2021-09-20 07:25:00|26824.23|26824.23|26819.49|26819.49|26824.23|26824.23|26819.49|26819.49|0
1632122720000|2021-09-20 07:25:20|26823.03|26823.03|26823.63|26823.63|26823.63|26823.63|26823.03|26823.03|0
1632122730000|2021-09-20 07:25:30|26820.09|26820.09|26816.56|26816.56|26820.09|26820.09|26816.56|26816.56|0
1632122740000|2021-09-20 07:25:40|26813.02|26813.02|26803.91|26803.91|26813.02|26813.02|26803.91|26803.91|0
1632122750000|2021-09-20 07:25:50|26800.37|26800.37|26795.83|26795.83|26803.91|26803.91|26795.83|26795.83|0
1632122760000|2021-09-20 07:26:00|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26789.58|26789.58|0
1632122770000|2021-09-20 07:26:10|26800.18|26800.18|26807.25|26807.25|26807.25|26807.25|26800.18|26800.18|0
1632122780000|2021-09-20 07:26:20|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|0
1632122790000|2021-09-20 07:26:30|26793.11|26793.11|26793.11|26793.11|26793.11|26793.11|26793.11|26793.11|0
1632122800000|2021-09-20 07:26:40|26793.71|26793.71|26790.78|26790.78|26794.31|26794.31|26790.78|26790.78|0
1632122810000|2021-09-20 07:26:50|26791.19|26791.19|26794.12|26794.12|26797.66|26797.66|26790.59|26790.59|0
1632122820000|2021-09-20 07:27:00|26790.59|26790.59|26790.59|26790.59|26790.59|26790.59|26790.59|26790.59|0
1632122840000|2021-09-20 07:27:20|26801.19|26801.19|26804.73|26804.73|26804.73|26804.73|26801.19|26801.19|0
1632122850000|2021-09-20 07:27:30|26801.19|26801.19|26804.73|26804.73|26804.73|26804.73|26801.19|26801.19|0
1632122870000|2021-09-20 07:27:50|26804.24|26804.24|26804.24|26804.24|26804.24|26804.24|26804.24|26804.24|0
1632122880000|2021-09-20 07:28:00|26807.78|26807.78|26807.78|26807.78|26807.78|26807.78|26807.78|26807.78|0
1632122890000|2021-09-20 07:28:10|26804.24|26804.24|26804.24|26804.24|26804.24|26804.24|26804.24|26804.24|0
1632122900000|2021-09-20 07:28:20|26807.78|26807.78|26800.11|26800.11|26807.78|26807.78|26800.11|26800.11|0
1632122910000|2021-09-20 07:28:30|26793.04|26793.04|26791.84|26791.84|26793.04|26793.04|26791.84|26791.84|0
1632122920000|2021-09-20 07:28:40|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|26788.3|0
1632122960000|2021-09-20 07:29:20|26784.77|26784.77|26784.77|26784.77|26788.3|26788.3|26777.7|26777.7|0
1632122970000|2021-09-20 07:29:30|26784.16|26784.16|26777.09|26777.09|26784.16|26784.16|26777.09|26777.09|0
1632122980000|2021-09-20 07:29:40|26770.03|26770.03|26769.54|26769.54|26770.03|26770.03|26769.54|26769.54|0
1632122990000|2021-09-20 07:29:50|26776.61|26776.61|26776.61|26776.61|26776.61|26776.61|26776.61|26776.61|0
1632123000000|2021-09-20 07:30:00|26780.15|26780.15|26780.15|26780.15|26780.15|26780.15|26780.15|26780.15|0
1632123010000|2021-09-20 07:30:10|26780.75|26780.75|26780.94|26780.94|26781.35|26781.35|26780.53|26780.53|0
1632123020000|2021-09-20 07:30:20|26781.54|26781.54|26800.41|26800.41|26800.41|26800.41|26781.54|26781.54|0
1632123030000|2021-09-20 07:30:30|26803.95|26803.95|26815.35|26815.35|26815.76|26815.76|26803.95|26803.95|0
1632123040000|2021-09-20 07:30:40|26818.88|26818.88|26822.42|26822.42|26822.42|26822.42|26818.88|26818.88|0
1632123050000|2021-09-20 07:30:50|26822.83|26822.83|26833.43|26833.43|26833.43|26833.43|26822.83|26822.83|0
1632123060000|2021-09-20 07:31:00|26829.9|26829.9|26814.14|26814.14|26830.5|26830.5|26814.14|26814.14|0
1632123070000|2021-09-20 07:31:10|26810.61|26810.61|26810.61|26810.61|26810.61|26810.61|26796.47|26796.47|0
1632123080000|2021-09-20 07:31:20|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|0
1632123090000|2021-09-20 07:31:30|26814.14|26814.14|26814.14|26814.14|26814.14|26814.14|26814.14|26814.14|0
1632123100000|2021-09-20 07:31:40|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|0
1632123110000|2021-09-20 07:31:50|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|0
1632123120000|2021-09-20 07:32:00|26826.55|26826.55|26830.69|26830.69|26830.69|26830.69|26826.55|26826.55|0
1632123130000|2021-09-20 07:32:10|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|0
1632123140000|2021-09-20 07:32:20|26835.19|26835.19|26835.19|26835.19|26838.73|26838.73|26835.19|26835.19|0
1632123160000|2021-09-20 07:32:40|26836.16|26836.16|26839.69|26839.69|26839.69|26839.69|26836.16|26836.16|0
1632123170000|2021-09-20 07:32:50|26832.62|26832.62|26828.49|26828.49|26832.62|26832.62|26828.49|26828.49|0
1632123180000|2021-09-20 07:33:00|26824.95|26824.95|26824.35|26824.35|26827.89|26827.89|26824.35|26824.35|0
1632123190000|2021-09-20 07:33:10|26827.89|26827.89|26827.89|26827.89|26827.89|26827.89|26827.89|26827.89|0
1632123210000|2021-09-20 07:33:30|26831.42|26831.42|26827.89|26827.89|26831.42|26831.42|26827.89|26827.89|0
1632123230000|2021-09-20 07:33:50|26827.29|26827.29|26828.93|26828.93|26828.93|26828.93|26827.29|26827.29|0
1632123240000|2021-09-20 07:34:00|26825.39|26825.39|26821.86|26821.86|26825.39|26825.39|26821.86|26821.86|0
1632123250000|2021-09-20 07:34:10|26825.39|26825.39|26825.39|26825.39|26825.39|26825.39|26825.39|26825.39|0
1632123260000|2021-09-20 07:34:20|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|0
1632123270000|2021-09-20 07:34:30|26811.25|26811.25|26800.65|26800.65|26811.25|26811.25|26800.65|26800.65|0
1632123280000|2021-09-20 07:34:40|26800.24|26800.24|26799.42|26799.42|26800.24|26800.24|26799.42|26799.42|0
1632123290000|2021-09-20 07:34:50|26795.88|26795.88|26788.81|26788.81|26795.88|26795.88|26788.81|26788.81|0
1632123300000|2021-09-20 07:35:00|26795.88|26795.88|26795.88|26795.88|26795.88|26795.88|26795.28|26795.28|0
1632123330000|2021-09-20 07:35:30|26792.35|26792.35|26795.88|26795.88|26795.88|26795.88|26792.35|26792.35|0
1632123340000|2021-09-20 07:35:40|26792.35|26792.35|26791.38|26791.38|26792.35|26792.35|26791.38|26791.38|0
1632123350000|2021-09-20 07:35:50|26791.98|26791.98|26791.98|26791.98|26791.98|26791.98|26791.98|26791.98|0
1632123370000|2021-09-20 07:36:10|26784.91|26784.91|26784.91|26784.91|26784.91|26784.91|26784.91|26784.91|0
1632123390000|2021-09-20 07:36:30|26788.44|26788.44|26788.44|26788.44|26788.44|26788.44|26788.44|26788.44|0
1632123400000|2021-09-20 07:36:40|26791.98|26791.98|26792.58|26792.58|26792.58|26792.58|26791.98|26791.98|0
1632123410000|2021-09-20 07:36:50|26796.12|26796.12|26796.12|26796.12|26796.12|26796.12|26796.12|26796.12|0
1632123430000|2021-09-20 07:37:10|26792.58|26792.58|26785.51|26785.51|26792.58|26792.58|26785.51|26785.51|0
1632123450000|2021-09-20 07:37:30|26781.98|26781.98|26781.98|26781.98|26781.98|26781.98|26781.98|26781.98|0
1632123470000|2021-09-20 07:37:50|26781.16|26781.16|26779.74|26779.74|26781.16|26781.16|26779.13|26779.13|0
1632123480000|2021-09-20 07:38:00|26783.27|26783.27|26786.32|26786.32|26786.81|26786.81|26783.27|26783.27|0
1632123490000|2021-09-20 07:38:10|26782.79|26782.79|26782.79|26782.79|26782.79|26782.79|26782.79|26782.79|0
1632123520000|2021-09-20 07:38:40|26779.25|26779.25|26775.72|26775.72|26779.25|26779.25|26775.72|26775.72|0
1632123530000|2021-09-20 07:38:50|26775.12|26775.12|26775.12|26775.12|26775.12|26775.12|26775.12|26775.12|0
1632123550000|2021-09-20 07:39:10|26764.51|26764.51|26764.51|26764.51|26764.51|26764.51|26764.51|26764.51|0
1632123570000|2021-09-20 07:39:30|26760.98|26760.98|26760.98|26760.98|26764.51|26764.51|26760.98|26760.98|0
1632123590000|2021-09-20 07:39:50|26768.05|26768.05|26764.51|26764.51|26768.05|26768.05|26764.51|26764.51|0
1632123600000|2021-09-20 07:40:00|26760.98|26760.98|26757.03|26757.03|26760.98|26760.98|26757.03|26757.03|0
1632123630000|2021-09-20 07:40:30|26742.89|26742.89|26741.09|26741.09|26742.89|26742.89|26741.09|26741.09|0
1632123640000|2021-09-20 07:40:40|26745.83|26745.83|26745.83|26745.83|26745.83|26745.83|26745.83|26745.83|0
1632123660000|2021-09-20 07:41:00|26746.43|26746.43|26753.5|26753.5|26753.5|26753.5|26746.43|26746.43|0
1632123670000|2021-09-20 07:41:10|26753.98|26753.98|26753.98|26753.98|26753.98|26753.98|26753.98|26753.98|0
1632123680000|2021-09-20 07:41:20|26754.58|26754.58|26754.58|26754.58|26754.58|26754.58|26754.58|26754.58|0
1632123710000|2021-09-20 07:41:50|26751.05|26751.05|26736.91|26736.91|26751.05|26751.05|26736.91|26736.91|0
1632123720000|2021-09-20 07:42:00|26735.71|26735.71|26725.1|26725.1|26735.71|26735.71|26725.1|26725.1|0
1632123730000|2021-09-20 07:42:10|26721.57|26721.57|26717.62|26717.62|26721.57|26721.57|26717.62|26717.62|0
1632123740000|2021-09-20 07:42:20|26716.42|26716.42|26704.61|26704.61|26716.42|26716.42|26704.61|26704.61|0
1632123750000|2021-09-20 07:42:30|26704.2|26704.2|26704.2|26704.2|26704.2|26704.2|26704.2|26704.2|0
1632123760000|2021-09-20 07:42:40|26700.67|26700.67|26700.67|26700.67|26700.67|26700.67|26700.67|26700.67|0
1632123780000|2021-09-20 07:43:00|26704.2|26704.2|26704.2|26704.2|26704.2|26704.2|26704.2|26704.2|0
1632123800000|2021-09-20 07:43:20|26700.67|26700.67|26698.36|26698.36|26701.49|26701.49|26698.36|26698.36|0
1632123810000|2021-09-20 07:43:30|26697.95|26697.95|26697.95|26697.95|26697.95|26697.95|26697.95|26697.95|0
1632123830000|2021-09-20 07:43:50|26701.49|26701.49|26701.49|26701.49|26701.49|26701.49|26701.49|26701.49|0
1632123840000|2021-09-20 07:44:00|26708.56|26708.56|26708.56|26708.56|26708.56|26708.56|26708.56|26708.56|0
1632123860000|2021-09-20 07:44:20|26712.09|26712.09|26716.23|26716.23|26716.23|26716.23|26712.09|26712.09|0
1632123870000|2021-09-20 07:44:30|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|0
1632123880000|2021-09-20 07:44:40|26720.96|26720.96|26724.5|26724.5|26724.5|26724.5|26720.96|26720.96|0
1632123900000|2021-09-20 07:45:00|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|0
1632123920000|2021-09-20 07:45:20|26720.96|26720.96|26720.96|26720.96|26720.96|26720.96|26720.96|26720.96|0
1632123950000|2021-09-20 07:45:50|26724.5|26724.5|26724.5|26724.5|26724.5|26724.5|26724.5|26724.5|0
1632123960000|2021-09-20 07:46:00|26717.43|26717.43|26716.46|26716.46|26717.43|26717.43|26716.46|26716.46|0
1632123980000|2021-09-20 07:46:20|26720|26720|26720|26720|26720|26720|26720|26720|0
1632123990000|2021-09-20 07:46:30|26719.4|26719.4|26717.06|26717.06|26720.6|26720.6|26717.06|26717.06|0
1632124000000|2021-09-20 07:46:40|26715.86|26715.86|26712.33|26712.33|26715.86|26715.86|26708.79|26708.79|0
1632124030000|2021-09-20 07:47:10|26701.72|26701.72|26701.72|26701.72|26701.72|26701.72|26701.72|26701.72|0
1632124040000|2021-09-20 07:47:20|26705.26|26705.26|26705.26|26705.26|26705.26|26705.26|26705.26|26705.26|0
1632124070000|2021-09-20 07:47:50|26704.66|26704.66|26704.66|26704.66|26704.66|26704.66|26704.66|26704.66|0
1632124080000|2021-09-20 07:48:00|26705.26|26705.26|26712.33|26712.33|26712.33|26712.33|26705.26|26705.26|0
1632124090000|2021-09-20 07:48:10|26715.86|26715.86|26719.4|26719.4|26719.4|26719.4|26715.86|26715.86|0
1632124100000|2021-09-20 07:48:20|26715.86|26715.86|26715.86|26715.86|26715.86|26715.86|26715.86|26715.86|0
1632124110000|2021-09-20 07:48:30|26705.26|26705.26|26701.72|26701.72|26705.26|26705.26|26701.72|26701.72|0
1632124150000|2021-09-20 07:49:10|26705.26|26705.26|26705.26|26705.26|26705.26|26705.26|26705.26|26705.26|0
1632124170000|2021-09-20 07:49:30|26704.66|26704.66|26696.98|26696.98|26704.66|26704.66|26696.98|26696.98|0
1632124180000|2021-09-20 07:49:40|26686.38|26686.38|26686.38|26686.38|26686.38|26686.38|26685.78|26685.78|0
1632124190000|2021-09-20 07:49:50|26682.85|26682.85|26682.85|26682.85|26682.85|26682.85|26682.85|26682.85|0
1632124230000|2021-09-20 07:50:30|26681.64|26681.64|26675.17|26675.17|26682.24|26682.24|26675.17|26675.17|0
1632124240000|2021-09-20 07:50:40|26678.71|26678.71|26685.78|26685.78|26685.78|26685.78|26678.71|26678.71|0
1632124250000|2021-09-20 07:50:50|26678.71|26678.71|26678.71|26678.71|26678.71|26678.71|26678.71|26678.71|0
1632124260000|2021-09-20 07:51:00|26685.78|26685.78|26686.98|26686.98|26686.98|26686.98|26685.78|26685.78|0
1632124280000|2021-09-20 07:51:20|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|0
1632124290000|2021-09-20 07:51:30|26694.65|26694.65|26694.65|26694.65|26694.65|26694.65|26694.65|26694.65|0
1632124330000|2021-09-20 07:52:10|26680.51|26680.51|26680.51|26680.51|26680.51|26680.51|26680.51|26680.51|0
1632124350000|2021-09-20 07:52:30|26673.44|26673.44|26672.84|26672.84|26673.44|26673.44|26672.84|26672.84|0
1632124370000|2021-09-20 07:52:50|26674.04|26674.04|26677.58|26677.58|26677.58|26677.58|26674.04|26674.04|0
1632124390000|2021-09-20 07:53:10|26681.11|26681.11|26681.11|26681.11|26681.11|26681.11|26681.11|26681.11|0
1632124400000|2021-09-20 07:53:20|26677.58|26677.58|26669.09|26669.09|26677.58|26677.58|26669.09|26669.09|0
1632124410000|2021-09-20 07:53:30|26665.55|26665.55|26669.09|26669.09|26669.09|26669.09|26665.55|26665.55|0
1632124420000|2021-09-20 07:53:40|26665.55|26665.55|26658.48|26658.48|26665.55|26665.55|26658.48|26658.48|0
1632124430000|2021-09-20 07:53:50|26654.95|26654.95|26654.95|26654.95|26654.95|26654.95|26654.95|26654.95|0
1632124440000|2021-09-20 07:54:00|26658.48|26658.48|26657.47|26657.47|26658.48|26658.48|26657.28|26657.28|0
1632124450000|2021-09-20 07:54:10|26661.01|26661.01|26661.01|26661.01|26661.01|26661.01|26661.01|26661.01|0
1632124470000|2021-09-20 07:54:30|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|0
1632124490000|2021-09-20 07:54:50|26661.01|26661.01|26657.47|26657.47|26661.01|26661.01|26657.47|26657.47|0
1632124500000|2021-09-20 07:55:00|26661.01|26661.01|26661.61|26661.61|26661.61|26661.61|26661.01|26661.01|0
1632124510000|2021-09-20 07:55:10|26658.07|26658.07|26658.07|26658.07|26658.07|26658.07|26658.07|26658.07|0
1632124520000|2021-09-20 07:55:20|26651|26651|26651|26651|26651|26651|26651|26651|0
1632124550000|2021-09-20 07:55:50|26643.93|26643.93|26643.93|26643.93|26643.93|26643.93|26643.93|26643.93|0
1632124570000|2021-09-20 07:56:10|26640.4|26640.4|26639.8|26639.8|26640.4|26640.4|26639.8|26639.8|0
1632124580000|2021-09-20 07:56:20|26636.26|26636.26|26643.33|26643.33|26643.33|26643.33|26636.26|26636.26|0
1632124590000|2021-09-20 07:56:30|26650.4|26650.4|26650.4|26650.4|26650.4|26650.4|26650.4|26650.4|0
1632124610000|2021-09-20 07:56:50|26651|26651|26651|26651|26651|26651|26651|26651|0
1632124620000|2021-09-20 07:57:00|26647.47|26647.47|26647.47|26647.47|26647.47|26647.47|26647.47|26647.47|0
1632124630000|2021-09-20 07:57:10|26643.93|26643.93|26640.4|26640.4|26643.93|26643.93|26640.4|26640.4|0
1632124640000|2021-09-20 07:57:20|26643.93|26643.93|26643.93|26643.93|26643.93|26643.93|26643.93|26643.93|0
1632124660000|2021-09-20 07:57:40|26647.47|26647.47|26651.6|26651.6|26651.6|26651.6|26647.47|26647.47|0
1632124670000|2021-09-20 07:57:50|26655.14|26655.14|26655.14|26655.14|26655.14|26655.14|26655.14|26655.14|0
1632124680000|2021-09-20 07:58:00|26658.67|26658.67|26665.74|26665.74|26665.74|26665.74|26658.67|26658.67|0
1632124700000|2021-09-20 07:58:20|26669.28|26669.28|26669.28|26669.28|26669.28|26669.28|26665.74|26665.74|0
1632124710000|2021-09-20 07:58:30|26672.81|26672.81|26669.28|26669.28|26672.81|26672.81|26669.28|26669.28|0
1632124720000|2021-09-20 07:58:40|26665.74|26665.74|26665.74|26665.74|26665.74|26665.74|26665.74|26665.74|0
1632124730000|2021-09-20 07:58:50|26672.81|26672.81|26672.81|26672.81|26672.81|26672.81|26672.81|26672.81|0
1632124740000|2021-09-20 07:59:00|26669.28|26669.28|26665.14|26665.14|26669.28|26669.28|26665.14|26665.14|0
1632124750000|2021-09-20 07:59:10|26664.54|26664.54|26661.01|26661.01|26664.54|26664.54|26661.01|26661.01|0
1632124760000|2021-09-20 07:59:20|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|0
1632124800000|2021-09-20 08:00:00|26661.01|26661.01|26653.94|26653.94|26661.01|26661.01|26653.94|26653.94|0
1632124810000|2021-09-20 08:00:10|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|26657.47|0
1632124830000|2021-09-20 08:00:30|26653.94|26653.94|26646.87|26646.87|26653.94|26653.94|26646.87|26646.87|0
1632124850000|2021-09-20 08:00:50|26650.4|26650.4|26653.94|26653.94|26653.94|26653.94|26646.87|26646.87|0
1632124860000|2021-09-20 08:01:00|26650.4|26650.4|26650.4|26650.4|26650.4|26650.4|26650.4|26650.4|0
1632124890000|2021-09-20 08:01:30|26653.94|26653.94|26657.47|26657.47|26657.47|26657.47|26653.94|26653.94|0
1632124900000|2021-09-20 08:01:40|26653.94|26653.94|26653.94|26653.94|26653.94|26653.94|26653.94|26653.94|0
1632124940000|2021-09-20 08:02:20|26657.47|26657.47|26656.87|26656.87|26657.47|26657.47|26656.87|26656.87|0
1632124950000|2021-09-20 08:02:30|26660.41|26660.41|26660.41|26660.41|26660.41|26660.41|26660.41|26660.41|0
1632124980000|2021-09-20 08:03:00|26656.87|26656.87|26656.87|26656.87|26656.87|26656.87|26656.27|26656.27|0
1632125000000|2021-09-20 08:03:20|26656.27|26656.27|26655.67|26655.67|26656.27|26656.27|26655.67|26655.67|0
1632125010000|2021-09-20 08:03:30|26666.27|26666.27|26666.27|26666.27|26666.27|26666.27|26666.27|26666.27|0
1632125020000|2021-09-20 08:03:40|26669.81|26669.81|26673.34|26673.34|26673.34|26673.34|26669.81|26669.81|0
1632125030000|2021-09-20 08:03:50|26676.88|26676.88|26678.08|26678.08|26678.08|26678.08|26676.88|26676.88|0
1632125040000|2021-09-20 08:04:00|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|0
1632125050000|2021-09-20 08:04:10|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|0
1632125060000|2021-09-20 08:04:20|26675.15|26675.15|26675.15|26675.15|26675.15|26675.15|26675.15|26675.15|0
1632125070000|2021-09-20 08:04:30|26679.28|26679.28|26679.88|26679.88|26679.88|26679.88|26679.28|26679.28|0
1632125080000|2021-09-20 08:04:40|26683.42|26683.42|26679.88|26679.88|26683.83|26683.83|26679.88|26679.88|0
1632125100000|2021-09-20 08:05:00|26683.42|26683.42|26683.42|26683.42|26683.42|26683.42|26683.42|26683.42|0
1632125120000|2021-09-20 08:05:20|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|0
1632125130000|2021-09-20 08:05:30|26686.71|26686.71|26686.71|26686.71|26686.71|26686.71|26686.71|26686.71|0
1632125140000|2021-09-20 08:05:40|26686.95|26686.95|26687.44|26687.44|26687.44|26687.44|26686.95|26686.95|0
1632125150000|2021-09-20 08:05:50|26685.98|26685.98|26686.71|26686.71|26686.71|26686.71|26685.98|26685.98|0
1632125170000|2021-09-20 08:06:10|26683.18|26683.18|26682.58|26682.58|26683.18|26683.18|26682.58|26682.58|0
1632125180000|2021-09-20 08:06:20|26686.11|26686.11|26686.11|26686.11|26686.11|26686.11|26686.11|26686.11|0
1632125190000|2021-09-20 08:06:30|26689.65|26689.65|26693.59|26693.59|26693.59|26693.59|26689.65|26689.65|0
1632125210000|2021-09-20 08:06:50|26694|26694|26697.53|26697.53|26697.53|26697.53|26694|26694|0
1632125220000|2021-09-20 08:07:00|26708.14|26708.14|26709.34|26709.34|26709.34|26709.34|26708.14|26708.14|0
1632125230000|2021-09-20 08:07:10|26709.75|26709.75|26709.75|26709.75|26709.75|26709.75|26709.75|26709.75|0
1632125240000|2021-09-20 08:07:20|26713.29|26713.29|26709.75|26709.75|26713.29|26713.29|26709.75|26709.75|0
1632125260000|2021-09-20 08:07:40|26706.22|26706.22|26709.75|26709.75|26709.75|26709.75|26706.22|26706.22|0
1632125290000|2021-09-20 08:08:10|26706.22|26706.22|26706.22|26706.22|26706.22|26706.22|26706.22|26706.22|0
1632125300000|2021-09-20 08:08:20|26702.68|26702.68|26702.68|26702.68|26702.68|26702.68|26702.68|26702.68|0
1632125310000|2021-09-20 08:08:30|26699.15|26699.15|26692.08|26692.08|26699.15|26699.15|26692.08|26692.08|0
1632125330000|2021-09-20 08:08:50|26695.61|26695.61|26695.61|26695.61|26695.61|26695.61|26695.61|26695.61|0
1632125350000|2021-09-20 08:09:10|26692.08|26692.08|26688.54|26688.54|26692.08|26692.08|26688.54|26688.54|0
1632125360000|2021-09-20 08:09:20|26687.94|26687.94|26688.54|26688.54|26689.14|26689.14|26687.94|26687.94|0
1632125380000|2021-09-20 08:09:40|26692.08|26692.08|26695.61|26695.61|26695.61|26695.61|26692.08|26692.08|0
1632125400000|2021-09-20 08:10:00|26692.08|26692.08|26688.54|26688.54|26692.08|26692.08|26688.54|26688.54|0
1632125410000|2021-09-20 08:10:10|26677.94|26677.94|26670.27|26670.27|26677.94|26677.94|26670.27|26670.27|0
1632125450000|2021-09-20 08:10:50|26666.73|26666.73|26666.73|26666.73|26666.73|26666.73|26666.73|26666.73|0
1632125460000|2021-09-20 08:11:00|26659.66|26659.66|26656.13|26656.13|26659.66|26659.66|26656.13|26656.13|0
1632125470000|2021-09-20 08:11:10|26659.66|26659.66|26659.66|26659.66|26659.66|26659.66|26659.66|26659.66|0
1632125480000|2021-09-20 08:11:20|26663.2|26663.2|26661.99|26661.99|26663.2|26663.2|26661.99|26661.99|0
1632125490000|2021-09-20 08:11:30|26658.46|26658.46|26654.92|26654.92|26658.46|26658.46|26654.92|26654.92|0
1632125510000|2021-09-20 08:11:50|26658.46|26658.46|26661.99|26661.99|26661.99|26661.99|26658.46|26658.46|0
1632125530000|2021-09-20 08:12:10|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|0
1632125550000|2021-09-20 08:12:30|26661.99|26661.99|26661.99|26661.99|26661.99|26661.99|26661.99|26661.99|0
1632125560000|2021-09-20 08:12:40|26661.39|26661.39|26657.86|26657.86|26661.39|26661.39|26657.86|26657.86|0
1632125570000|2021-09-20 08:12:50|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|0
1632125580000|2021-09-20 08:13:00|26654.92|26654.92|26666.73|26666.73|26666.73|26666.73|26654.92|26654.92|0
1632125590000|2021-09-20 08:13:10|26663.2|26663.2|26663.2|26663.2|26663.2|26663.2|26663.2|26663.2|0
1632125610000|2021-09-20 08:13:30|26659.66|26659.66|26663.2|26663.2|26663.2|26663.2|26659.66|26659.66|0
1632125630000|2021-09-20 08:13:50|26662.6|26662.6|26663.2|26663.2|26663.2|26663.2|26662.6|26662.6|0
1632125640000|2021-09-20 08:14:00|26659.66|26659.66|26659.66|26659.66|26659.66|26659.66|26659.66|26659.66|0
1632125660000|2021-09-20 08:14:20|26659.25|26659.25|26661.56|26661.56|26661.56|26661.56|26658.02|26658.02|0
1632125670000|2021-09-20 08:14:30|26665.09|26665.09|26661.56|26661.56|26665.09|26665.09|26661.56|26661.56|0
1632125690000|2021-09-20 08:14:50|26658.02|26658.02|26658.02|26658.02|26658.02|26658.02|26658.02|26658.02|0
1632125700000|2021-09-20 08:15:00|26657.05|26657.05|26655.85|26655.85|26657.05|26657.05|26655.85|26655.85|0
1632125710000|2021-09-20 08:15:10|26659.39|26659.39|26655.85|26655.85|26659.39|26659.39|26655.85|26655.85|0
1632125770000|2021-09-20 08:16:10|26652.32|26652.32|26652.32|26652.32|26652.32|26652.32|26652.32|26652.32|0
1632125780000|2021-09-20 08:16:20|26651.72|26651.72|26651.72|26651.72|26651.72|26651.72|26651.72|26651.72|0
1632125830000|2021-09-20 08:17:10|26652.32|26652.32|26652.32|26652.32|26652.32|26652.32|26652.32|26652.32|0
1632125850000|2021-09-20 08:17:30|26648.78|26648.78|26645.25|26645.25|26648.78|26648.78|26645.25|26645.25|0
1632125860000|2021-09-20 08:17:40|26648.78|26648.78|26648.78|26648.78|26648.78|26648.78|26648.78|26648.78|0
1632125870000|2021-09-20 08:17:50|26655.85|26655.85|26655.85|26655.85|26655.85|26655.85|26655.85|26655.85|0
1632125880000|2021-09-20 08:18:00|26659.39|26659.39|26658.54|26658.54|26659.99|26659.99|26658.54|26658.54|0
1632125890000|2021-09-20 08:18:10|26657.94|26657.94|26653.81|26653.81|26657.94|26657.94|26653.81|26653.81|0
1632125900000|2021-09-20 08:18:20|26653.21|26653.21|26649.67|26649.67|26653.21|26653.21|26649.67|26649.67|0
1632125930000|2021-09-20 08:18:50|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|0
1632125940000|2021-09-20 08:19:00|26656.74|26656.74|26663.81|26663.81|26663.81|26663.81|26656.74|26656.74|0
1632125960000|2021-09-20 08:19:20|26667.35|26667.35|26670.88|26670.88|26670.88|26670.88|26667.35|26667.35|0
1632125970000|2021-09-20 08:19:30|26674.42|26674.42|26674.42|26674.42|26674.42|26674.42|26674.42|26674.42|0
1632125980000|2021-09-20 08:19:40|26677.95|26677.95|26677.95|26677.95|26677.95|26677.95|26677.95|26677.95|0
1632126010000|2021-09-20 08:20:10|26681.49|26681.49|26681.49|26681.49|26681.49|26681.49|26681.49|26681.49|0
1632126020000|2021-09-20 08:20:20|26685.02|26685.02|26685.02|26685.02|26685.02|26685.02|26685.02|26685.02|0
1632126030000|2021-09-20 08:20:30|26688.56|26688.56|26691.68|26691.68|26692.09|26692.09|26688.56|26688.56|0
1632126040000|2021-09-20 08:20:40|26695.82|26695.82|26696.42|26696.42|26700.55|26700.55|26695.82|26695.82|0
1632126060000|2021-09-20 08:21:00|26695.82|26695.82|26692.28|26692.28|26695.82|26695.82|26692.28|26692.28|0
1632126070000|2021-09-20 08:21:10|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|0
1632126080000|2021-09-20 08:21:20|26692.28|26692.28|26699.35|26699.35|26699.35|26699.35|26692.28|26692.28|0
1632126090000|2021-09-20 08:21:30|26702.89|26702.89|26699.35|26699.35|26702.89|26702.89|26699.35|26699.35|0
1632126100000|2021-09-20 08:21:40|26702.89|26702.89|26702.89|26702.89|26702.89|26702.89|26702.89|26702.89|0
1632126110000|2021-09-20 08:21:50|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|0
1632126120000|2021-09-20 08:22:00|26707.65|26707.65|26707.65|26707.65|26707.65|26707.65|26707.65|26707.65|0
1632126130000|2021-09-20 08:22:10|26711.19|26711.19|26714.72|26714.72|26714.72|26714.72|26711.19|26711.19|0
1632126140000|2021-09-20 08:22:20|26714.48|26714.48|26714.48|26714.48|26714.48|26714.48|26710.94|26710.94|0
1632126150000|2021-09-20 08:22:30|26710.94|26710.94|26707.41|26707.41|26710.94|26710.94|26707.41|26707.41|0
1632126160000|2021-09-20 08:22:40|26710.94|26710.94|26710.94|26710.94|26710.94|26710.94|26710.94|26710.94|0
1632126190000|2021-09-20 08:23:10|26706.21|26706.21|26706.21|26706.21|26706.21|26706.21|26706.21|26706.21|0
1632126210000|2021-09-20 08:23:30|26705.72|26705.72|26705.72|26705.72|26705.72|26705.72|26705.72|26705.72|0
1632126230000|2021-09-20 08:23:50|26702.19|26702.19|26702.19|26702.19|26702.19|26702.19|26702.19|26702.19|0
1632126240000|2021-09-20 08:24:00|26702.79|26702.79|26702.79|26702.79|26702.79|26702.79|26702.79|26702.79|0
1632126250000|2021-09-20 08:24:10|26701.15|26701.15|26701.15|26701.15|26701.15|26701.15|26701.15|26701.15|0
1632126260000|2021-09-20 08:24:20|26697.61|26697.61|26697.61|26697.61|26697.61|26697.61|26697.61|26697.61|0
1632126270000|2021-09-20 08:24:30|26698.02|26698.02|26701.56|26701.56|26701.56|26701.56|26698.02|26698.02|0
1632126280000|2021-09-20 08:24:40|26701.15|26701.15|26697.61|26697.61|26701.15|26701.15|26697.61|26697.61|0
1632126310000|2021-09-20 08:25:10|26697.2|26697.2|26694.08|26694.08|26697.2|26697.2|26693.67|26693.67|0
1632126340000|2021-09-20 08:25:40|26697.61|26697.61|26697.61|26697.61|26697.61|26697.61|26697.61|26697.61|0
1632126350000|2021-09-20 08:25:50|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|0
1632126370000|2021-09-20 08:26:10|26693.48|26693.48|26693.48|26693.48|26693.48|26693.48|26693.48|26693.48|0
1632126380000|2021-09-20 08:26:20|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|0
1632126390000|2021-09-20 08:26:30|26693.48|26693.48|26693.48|26693.48|26693.48|26693.48|26693.48|26693.48|0
1632126400000|2021-09-20 08:26:40|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|26697.01|0
1632126410000|2021-09-20 08:26:50|26693.48|26693.48|26693.48|26693.48|26697.01|26697.01|26693.48|26693.48|0
1632126420000|2021-09-20 08:27:00|26686.41|26686.41|26685.21|26685.21|26689.94|26689.94|26685.21|26685.21|0
1632126470000|2021-09-20 08:27:50|26681.67|26681.67|26681.67|26681.67|26681.67|26681.67|26681.67|26681.67|0
1632126480000|2021-09-20 08:28:00|26678.14|26678.14|26674.6|26674.6|26678.14|26678.14|26674.6|26674.6|0
1632126500000|2021-09-20 08:28:20|26681.67|26681.67|26688.74|26688.74|26688.74|26688.74|26681.67|26681.67|0
1632126510000|2021-09-20 08:28:30|26685.21|26685.21|26692.28|26692.28|26692.28|26692.28|26685.21|26685.21|0
1632126530000|2021-09-20 08:28:50|26692.88|26692.88|26693.48|26693.48|26693.48|26693.48|26692.88|26692.88|0
1632126540000|2021-09-20 08:29:00|26697.01|26697.01|26700.96|26700.96|26700.96|26700.96|26697.01|26697.01|0
1632126550000|2021-09-20 08:29:10|26701.2|26701.2|26701.68|26701.68|26701.68|26701.68|26701.2|26701.2|0
1632126560000|2021-09-20 08:29:20|26701.08|26701.08|26701.08|26701.08|26701.08|26701.08|26701.08|26701.08|0
1632126570000|2021-09-20 08:29:30|26697.55|26697.55|26697.55|26697.55|26697.55|26697.55|26697.55|26697.55|0
1632126590000|2021-09-20 08:29:50|26701.08|26701.08|26704.62|26704.62|26704.62|26704.62|26701.08|26701.08|0
1632126600000|2021-09-20 08:30:00|26708.15|26708.15|26712.29|26712.29|26712.29|26712.29|26708.15|26708.15|0
1632126610000|2021-09-20 08:30:10|26715.82|26715.82|26708.75|26708.75|26715.82|26715.82|26708.75|26708.75|0
1632126620000|2021-09-20 08:30:20|26705.22|26705.22|26701.68|26701.68|26705.22|26705.22|26701.68|26701.68|0
1632126630000|2021-09-20 08:30:30|26705.22|26705.22|26698.15|26698.15|26705.22|26705.22|26698.15|26698.15|0
1632126640000|2021-09-20 08:30:40|26694.61|26694.61|26698.15|26698.15|26698.15|26698.15|26694.61|26694.61|0
1632126660000|2021-09-20 08:31:00|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|0
1632126700000|2021-09-20 08:31:40|26687.55|26687.55|26682.81|26682.81|26687.55|26687.55|26682.21|26682.21|0
1632126720000|2021-09-20 08:32:00|26689.88|26689.88|26689.88|26689.88|26689.88|26689.88|26689.88|26689.88|0
1632126740000|2021-09-20 08:32:20|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|0
1632126770000|2021-09-20 08:32:50|26694.61|26694.61|26701.68|26701.68|26701.68|26701.68|26694.61|26694.61|0
1632126780000|2021-09-20 08:33:00|26708.75|26708.75|26701.68|26701.68|26708.75|26708.75|26701.68|26701.68|0
1632126790000|2021-09-20 08:33:10|26705.22|26705.22|26705.22|26705.22|26705.22|26705.22|26705.22|26705.22|0
1632126820000|2021-09-20 08:33:40|26715.82|26715.82|26715.82|26715.82|26715.82|26715.82|26715.82|26715.82|0
1632126830000|2021-09-20 08:33:50|26719.36|26719.36|26715.82|26715.82|26719.36|26719.36|26715.82|26715.82|0
1632126840000|2021-09-20 08:34:00|26716.43|26716.43|26716.43|26716.43|26716.43|26716.43|26716.43|26716.43|0
1632126860000|2021-09-20 08:34:20|26717.03|26717.03|26717.63|26717.63|26717.63|26717.63|26717.03|26717.03|0
1632126890000|2021-09-20 08:34:50|26728.23|26728.23|26733.82|26733.82|26733.82|26733.82|26728.23|26728.23|0
1632126940000|2021-09-20 08:35:40|26730.28|26730.28|26730.28|26730.28|26730.28|26730.28|26730.28|26730.28|0
1632126960000|2021-09-20 08:36:00|26730.88|26730.88|26737.95|26737.95|26737.95|26737.95|26730.88|26730.88|0
1632126970000|2021-09-20 08:36:10|26745.02|26745.02|26745.02|26745.02|26745.02|26745.02|26745.02|26745.02|0
1632126980000|2021-09-20 08:36:20|26737.95|26737.95|26741.49|26741.49|26741.49|26741.49|26737.95|26737.95|0
1632127000000|2021-09-20 08:36:40|26745.02|26745.02|26745.02|26745.02|26745.02|26745.02|26745.02|26745.02|0
1632127010000|2021-09-20 08:36:50|26741.49|26741.49|26741.49|26741.49|26741.49|26741.49|26741.49|26741.49|0
1632127020000|2021-09-20 08:37:00|26742.09|26742.09|26742.09|26742.09|26742.09|26742.09|26742.09|26742.09|0
1632127030000|2021-09-20 08:37:10|26741.49|26741.49|26730.88|26730.88|26741.49|26741.49|26730.88|26730.88|0
1632127040000|2021-09-20 08:37:20|26730.28|26730.28|26730.28|26730.28|26730.28|26730.28|26730.28|26730.28|0
1632127050000|2021-09-20 08:37:30|26733.82|26733.82|26733.82|26733.82|26733.82|26733.82|26733.82|26733.82|0
1632127060000|2021-09-20 08:37:40|26730.28|26730.28|26729.27|26729.27|26730.28|26730.28|26729.27|26729.27|0
1632127080000|2021-09-20 08:38:00|26732.8|26732.8|26732.8|26732.8|26732.8|26732.8|26732.8|26732.8|0
1632127090000|2021-09-20 08:38:10|26729.27|26729.27|26729.27|26729.27|26729.27|26729.27|26729.27|26729.27|0
1632127120000|2021-09-20 08:38:40|26729.87|26729.87|26729.87|26729.87|26729.87|26729.87|26729.87|26729.87|0
1632127150000|2021-09-20 08:39:10|26726.34|26726.34|26726.34|26726.34|26726.34|26726.34|26726.34|26726.34|0
1632127160000|2021-09-20 08:39:20|26729.87|26729.87|26729.87|26729.87|26729.87|26729.87|26729.87|26729.87|0
1632127170000|2021-09-20 08:39:30|26726.34|26726.34|26721.6|26721.6|26726.34|26726.34|26721.6|26721.6|0
1632127190000|2021-09-20 08:39:50|26718.06|26718.06|26710.99|26710.99|26718.06|26718.06|26710.99|26710.99|0
1632127200000|2021-09-20 08:40:00|26707.46|26707.46|26711.91|26711.91|26711.91|26711.91|26704.24|26704.24|0
1632127210000|2021-09-20 08:40:10|26712.51|26712.51|26708.97|26708.97|26712.51|26712.51|26708.97|26708.97|0
1632127220000|2021-09-20 08:40:20|26705.44|26705.44|26698.37|26698.37|26705.44|26705.44|26698.37|26698.37|0
1632127250000|2021-09-20 08:40:50|26691.3|26691.3|26694.83|26694.83|26698.37|26698.37|26691.3|26691.3|0
1632127260000|2021-09-20 08:41:00|26695.43|26695.43|26695.43|26695.43|26698.97|26698.97|26695.43|26695.43|0
1632127270000|2021-09-20 08:41:10|26691.9|26691.9|26695.43|26695.43|26695.43|26695.43|26691.9|26691.9|0
1632127290000|2021-09-20 08:41:30|26698.97|26698.97|26698.97|26698.97|26698.97|26698.97|26698.97|26698.97|0
1632127310000|2021-09-20 08:41:50|26699.38|26699.38|26699.38|26699.38|26699.38|26699.38|26699.38|26699.38|0
1632127320000|2021-09-20 08:42:00|26699.98|26699.98|26710.58|26710.58|26710.58|26710.58|26699.98|26699.98|0
1632127330000|2021-09-20 08:42:10|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|0
1632127350000|2021-09-20 08:42:30|26707.05|26707.05|26699.98|26699.98|26707.05|26707.05|26699.98|26699.98|0
1632127360000|2021-09-20 08:42:40|26710.58|26710.58|26710.58|26710.58|26710.58|26710.58|26710.58|26710.58|0
1632127370000|2021-09-20 08:42:50|26707.05|26707.05|26707.05|26707.05|26707.05|26707.05|26707.05|26707.05|0
1632127420000|2021-09-20 08:43:40|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|0
1632127440000|2021-09-20 08:44:00|26717.65|26717.65|26717.65|26717.65|26717.65|26717.65|26717.65|26717.65|0
1632127470000|2021-09-20 08:44:30|26714.12|26714.12|26714.36|26714.36|26714.36|26714.36|26714.12|26714.12|0
1632127480000|2021-09-20 08:44:40|26717.9|26717.9|26717.9|26717.9|26717.9|26717.9|26717.9|26717.9|0
1632127490000|2021-09-20 08:44:50|26714.36|26714.36|26714.36|26714.36|26714.36|26714.36|26714.36|26714.36|0
1632127500000|2021-09-20 08:45:00|26710.83|26710.83|26710.83|26710.83|26710.83|26710.83|26710.83|26710.83|0
1632127530000|2021-09-20 08:45:30|26707.29|26707.29|26703.16|26703.16|26707.29|26707.29|26699.62|26699.62|0
1632127540000|2021-09-20 08:45:40|26703.76|26703.76|26710.83|26710.83|26710.83|26710.83|26703.76|26703.76|0
1632127570000|2021-09-20 08:46:10|26714.36|26714.36|26721.43|26721.43|26721.43|26721.43|26714.36|26714.36|0
1632127580000|2021-09-20 08:46:20|26721.84|26721.84|26721.84|26721.84|26721.84|26721.84|26721.84|26721.84|0
1632127590000|2021-09-20 08:46:30|26722.33|26722.33|26729.4|26729.4|26729.4|26729.4|26722.33|26722.33|0
1632127600000|2021-09-20 08:46:40|26725.86|26725.86|26725.86|26725.86|26725.86|26725.86|26725.86|26725.86|0
1632127630000|2021-09-20 08:47:10|26727.06|26727.06|26741.2|26741.2|26741.2|26741.2|26727.06|26727.06|0
1632127670000|2021-09-20 08:47:50|26744.74|26744.74|26744.74|26744.74|26744.74|26744.74|26744.74|26744.74|0
1632127680000|2021-09-20 08:48:00|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|0
1632127690000|2021-09-20 08:48:10|26755.34|26755.34|26755.34|26755.34|26755.34|26755.34|26755.34|26755.34|0
1632127720000|2021-09-20 08:48:40|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|0
1632127740000|2021-09-20 08:49:00|26748.27|26748.27|26748.27|26748.27|26748.27|26748.27|26748.27|26748.27|0
1632127760000|2021-09-20 08:49:20|26748.68|26748.68|26748.68|26748.68|26748.68|26748.68|26748.68|26748.68|0
1632127800000|2021-09-20 08:50:00|26752.22|26752.22|26759.29|26759.29|26759.29|26759.29|26752.22|26752.22|0
1632127810000|2021-09-20 08:50:10|26760.49|26760.49|26764.62|26764.62|26764.62|26764.62|26760.49|26760.49|0
1632127830000|2021-09-20 08:50:30|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|0
1632127840000|2021-09-20 08:50:40|26761.69|26761.69|26765.22|26765.22|26765.22|26765.22|26758.15|26758.15|0
1632127850000|2021-09-20 08:50:50|26765.71|26765.71|26766.43|26766.43|26766.43|26766.43|26765.71|26765.71|0
1632127860000|2021-09-20 08:51:00|26773.5|26773.5|26773.5|26773.5|26773.5|26773.5|26773.5|26773.5|0
1632127910000|2021-09-20 08:51:50|26777.04|26777.04|26783.51|26783.51|26784.11|26784.11|26777.04|26777.04|0
1632127920000|2021-09-20 08:52:00|26779.97|26779.97|26787.04|26787.04|26787.04|26787.04|26779.97|26779.97|0
1632127940000|2021-09-20 08:52:20|26783.51|26783.51|26783.51|26783.51|26783.51|26783.51|26783.51|26783.51|0
1632127950000|2021-09-20 08:52:30|26783.92|26783.92|26780.38|26780.38|26783.92|26783.92|26780.38|26780.38|0
1632127960000|2021-09-20 08:52:40|26776.85|26776.85|26768.17|26768.17|26776.85|26776.85|26768.17|26768.17|0
1632127970000|2021-09-20 08:52:50|26768.77|26768.77|26754.63|26754.63|26768.77|26768.77|26754.63|26754.63|0
1632127990000|2021-09-20 08:53:10|26747.56|26747.56|26747.56|26747.56|26747.56|26747.56|26747.56|26747.56|0
1632128000000|2021-09-20 08:53:20|26736.95|26736.95|26733.42|26733.42|26736.95|26736.95|26733.42|26733.42|0
1632128010000|2021-09-20 08:53:30|26736.95|26736.95|26736.95|26736.95|26736.95|26736.95|26736.95|26736.95|0
1632128020000|2021-09-20 08:53:40|26744.02|26744.02|26744.02|26744.02|26744.02|26744.02|26744.02|26744.02|0
1632128030000|2021-09-20 08:53:50|26740.49|26740.49|26740.49|26740.49|26740.49|26740.49|26740.49|26740.49|0
1632128040000|2021-09-20 08:54:00|26741.09|26741.09|26748.16|26748.16|26748.16|26748.16|26741.09|26741.09|0
1632128060000|2021-09-20 08:54:20|26749.36|26749.36|26749.77|26749.77|26749.77|26749.77|26749.36|26749.36|0
1632128070000|2021-09-20 08:54:30|26753.31|26753.31|26753.91|26753.91|26753.91|26753.91|26753.31|26753.31|0
1632128080000|2021-09-20 08:54:40|26757.44|26757.44|26757.44|26757.44|26757.44|26757.44|26757.44|26757.44|0
1632128140000|2021-09-20 08:55:40|26753.91|26753.91|26753.91|26753.91|26753.91|26753.91|26753.91|26753.91|0
1632128150000|2021-09-20 08:55:50|26752.7|26752.7|26745.63|26745.63|26752.7|26752.7|26745.63|26745.63|0
1632128160000|2021-09-20 08:56:00|26745.23|26745.23|26738.16|26738.16|26745.23|26745.23|26738.16|26738.16|0
1632128170000|2021-09-20 08:56:10|26734.62|26734.62|26730.48|26730.48|26734.62|26734.62|26730.48|26730.48|0
1632128180000|2021-09-20 08:56:20|26729.88|26729.88|26736.95|26736.95|26736.95|26736.95|26729.88|26729.88|0
1632128190000|2021-09-20 08:56:30|26740.49|26740.49|26736.95|26736.95|26740.49|26740.49|26736.95|26736.95|0
1632128210000|2021-09-20 08:56:50|26729.88|26729.88|26729.88|26729.88|26729.88|26729.88|26729.88|26729.88|0
1632128240000|2021-09-20 08:57:20|26726.35|26726.35|26729.88|26729.88|26729.88|26729.88|26726.35|26726.35|0
1632128250000|2021-09-20 08:57:30|26733.42|26733.42|26733.01|26733.01|26733.42|26733.42|26733.01|26733.01|0
1632128260000|2021-09-20 08:57:40|26729.47|26729.47|26729.47|26729.47|26729.47|26729.47|26729.47|26729.47|0
1632128270000|2021-09-20 08:57:50|26722.4|26722.4|26725.94|26725.94|26725.94|26725.94|26722.4|26722.4|0
1632128280000|2021-09-20 08:58:00|26733.01|26733.01|26733.01|26733.01|26733.01|26733.01|26733.01|26733.01|0
1632128290000|2021-09-20 08:58:10|26729.47|26729.47|26729.47|26729.47|26729.47|26729.47|26729.47|26729.47|0
1632128300000|2021-09-20 08:58:20|26722.4|26722.4|26722.4|26722.4|26722.4|26722.4|26722.4|26722.4|0
1632128310000|2021-09-20 08:58:30|26725.94|26725.94|26725.94|26725.94|26725.94|26725.94|26725.94|26725.94|0
1632128320000|2021-09-20 08:58:40|26722.4|26722.4|26718.87|26718.87|26722.4|26722.4|26718.87|26718.87|0
1632128330000|2021-09-20 08:58:50|26715.33|26715.33|26715.33|26715.33|26715.33|26715.33|26715.33|26715.33|0
1632128340000|2021-09-20 08:59:00|26714.73|26714.73|26710.06|26710.06|26714.73|26714.73|26710.06|26710.06|0
1632128370000|2021-09-20 08:59:30|26709.65|26709.65|26709.65|26709.65|26709.65|26709.65|26709.65|26709.65|0
1632128380000|2021-09-20 08:59:40|26713.19|26713.19|26713.19|26713.19|26713.19|26713.19|26713.19|26713.19|0
1632128390000|2021-09-20 08:59:50|26716.72|26716.72|26716.72|26716.72|26716.72|26716.72|26716.72|26716.72|0
1632128400000|2021-09-20 09:00:00|26713.19|26713.19|26709.65|26709.65|26713.19|26713.19|26709.65|26709.65|0
1632128410000|2021-09-20 09:00:10|26706.12|26706.12|26706.12|26706.12|26706.12|26706.12|26706.12|26706.12|0
1632128420000|2021-09-20 09:00:20|26702.58|26702.58|26702.58|26702.58|26702.58|26702.58|26702.58|26702.58|0
1632128430000|2021-09-20 09:00:30|26701.98|26701.98|26702.58|26702.58|26702.58|26702.58|26701.98|26701.98|0
1632128460000|2021-09-20 09:01:00|26699.05|26699.05|26699.05|26699.05|26699.05|26699.05|26699.05|26699.05|0
1632128470000|2021-09-20 09:01:10|26699.46|26699.46|26706.53|26706.53|26706.53|26706.53|26699.46|26699.46|0
1632128480000|2021-09-20 09:01:20|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|0
1632128520000|2021-09-20 09:02:00|26707.54|26707.54|26711.07|26711.07|26711.07|26711.07|26707.54|26707.54|0
1632128560000|2021-09-20 09:02:40|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|0
1632128590000|2021-09-20 09:03:10|26704|26704|26703.4|26703.4|26704|26704|26703.4|26703.4|0
1632128600000|2021-09-20 09:03:20|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|0
1632128620000|2021-09-20 09:03:40|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|0
1632128630000|2021-09-20 09:03:50|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|0
1632128640000|2021-09-20 09:04:00|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|0
1632128670000|2021-09-20 09:04:30|26689.26|26689.26|26689.26|26689.26|26689.26|26689.26|26689.26|26689.26|0
1632128680000|2021-09-20 09:04:40|26688.66|26688.66|26689.86|26689.86|26689.86|26689.86|26688.66|26688.66|0
1632128690000|2021-09-20 09:04:50|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|0
1632128700000|2021-09-20 09:05:00|26689.86|26689.86|26689.86|26689.86|26689.86|26689.86|26689.86|26689.86|0
1632128710000|2021-09-20 09:05:10|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|0
1632128730000|2021-09-20 09:05:30|26685.73|26685.73|26685.13|26685.13|26685.73|26685.73|26685.13|26685.13|0
1632128740000|2021-09-20 09:05:40|26684.72|26684.72|26685.32|26685.32|26685.32|26685.32|26684.72|26684.72|0
1632128750000|2021-09-20 09:05:50|26681.78|26681.78|26681.78|26681.78|26681.78|26681.78|26681.78|26681.78|0
1632128760000|2021-09-20 09:06:00|26685.32|26685.32|26688.85|26688.85|26688.85|26688.85|26685.32|26685.32|0
1632128770000|2021-09-20 09:06:10|26695.92|26695.92|26695.92|26695.92|26695.92|26695.92|26695.92|26695.92|0
1632128780000|2021-09-20 09:06:20|26692.39|26692.39|26692.39|26692.39|26692.39|26692.39|26692.39|26692.39|0
1632128790000|2021-09-20 09:06:30|26688.85|26688.85|26688.85|26688.85|26688.85|26688.85|26688.85|26688.85|0
1632128800000|2021-09-20 09:06:40|26681.78|26681.78|26684.72|26684.72|26684.72|26684.72|26681.18|26681.18|0
1632128820000|2021-09-20 09:07:00|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|0
1632128880000|2021-09-20 09:08:00|26684.72|26684.72|26681.18|26681.18|26684.72|26684.72|26681.18|26681.18|0
1632128900000|2021-09-20 09:08:20|26674.11|26674.11|26670.58|26670.58|26674.11|26674.11|26670.58|26670.58|0
1632128920000|2021-09-20 09:08:40|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|0
1632128930000|2021-09-20 09:08:50|26681.18|26681.18|26681.59|26681.59|26681.59|26681.59|26681.18|26681.18|0
1632128940000|2021-09-20 09:09:00|26685.13|26685.13|26685.13|26685.13|26685.13|26685.13|26685.13|26685.13|0
1632128950000|2021-09-20 09:09:10|26685.73|26685.73|26685.73|26685.73|26685.73|26685.73|26685.73|26685.73|0
1632128960000|2021-09-20 09:09:20|26682.19|26682.19|26689.86|26689.86|26689.86|26689.86|26682.19|26682.19|0
1632128970000|2021-09-20 09:09:30|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|26686.33|0
1632128990000|2021-09-20 09:09:50|26686.93|26686.93|26686.93|26686.93|26686.93|26686.93|26686.93|26686.93|0
1632129000000|2021-09-20 09:10:00|26694|26694|26686.93|26686.93|26694|26694|26686.93|26686.93|0
1632129020000|2021-09-20 09:10:20|26683.39|26683.39|26679.86|26679.86|26683.39|26683.39|26679.86|26679.86|0
1632129040000|2021-09-20 09:10:40|26690.46|26690.46|26690.46|26690.46|26690.46|26690.46|26690.46|26690.46|0
1632129050000|2021-09-20 09:10:50|26694|26694|26694|26694|26694|26694|26694|26694|0
1632129060000|2021-09-20 09:11:00|26694.41|26694.41|26698.43|26698.43|26698.43|26698.43|26694.41|26694.41|0
1632129070000|2021-09-20 09:11:10|26694.89|26694.89|26694.89|26694.89|26694.89|26694.89|26694.89|26694.89|0
1632129090000|2021-09-20 09:11:30|26691.36|26691.36|26694.89|26694.89|26694.89|26694.89|26691.36|26691.36|0
1632129100000|2021-09-20 09:11:40|26698.43|26698.43|26698.43|26698.43|26698.43|26698.43|26698.43|26698.43|0
1632129110000|2021-09-20 09:11:50|26701.96|26701.96|26701.96|26701.96|26701.96|26701.96|26701.96|26701.96|0
1632129120000|2021-09-20 09:12:00|26702.56|26702.56|26702.56|26702.56|26702.56|26702.56|26702.56|26702.56|0
1632129150000|2021-09-20 09:12:30|26695.49|26695.49|26695.49|26695.49|26695.49|26695.49|26695.49|26695.49|0
1632129180000|2021-09-20 09:13:00|26691.96|26691.96|26691.96|26691.96|26691.96|26691.96|26691.96|26691.96|0
1632129200000|2021-09-20 09:13:20|26706.1|26706.1|26706.1|26706.1|26706.1|26706.1|26706.1|26706.1|0
1632129220000|2021-09-20 09:13:40|26709.63|26709.63|26709.63|26709.63|26709.63|26709.63|26709.63|26709.63|0
1632129270000|2021-09-20 09:14:30|26717.91|26717.91|26717.91|26717.91|26717.91|26717.91|26717.91|26717.91|0
1632129290000|2021-09-20 09:14:50|26724.98|26724.98|26724.98|26724.98|26724.98|26724.98|26724.98|26724.98|0
1632129310000|2021-09-20 09:15:10|26721.44|26721.44|26717.3|26717.3|26721.44|26721.44|26717.3|26717.3|0
1632129330000|2021-09-20 09:15:30|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|0
1632129340000|2021-09-20 09:15:40|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|0
1632129360000|2021-09-20 09:16:00|26718.12|26718.12|26717.52|26717.52|26718.12|26718.12|26717.52|26717.52|0
1632129370000|2021-09-20 09:16:10|26713.99|26713.99|26713.99|26713.99|26713.99|26713.99|26713.99|26713.99|0
1632129390000|2021-09-20 09:16:30|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|0
1632129410000|2021-09-20 09:16:50|26717.52|26717.52|26717.52|26717.52|26717.52|26717.52|26717.52|26717.52|0
1632129420000|2021-09-20 09:17:00|26713.99|26713.99|26713.99|26713.99|26713.99|26713.99|26713.99|26713.99|0
1632129440000|2021-09-20 09:17:20|26721.06|26721.06|26721.06|26721.06|26721.06|26721.06|26720.46|26720.46|0
1632129450000|2021-09-20 09:17:30|26717.52|26717.52|26717.52|26717.52|26717.52|26717.52|26717.52|26717.52|0
1632129490000|2021-09-20 09:18:10|26728.13|26728.13|26728.13|26728.13|26728.13|26728.13|26728.13|26728.13|0
1632129500000|2021-09-20 09:18:20|26724.59|26724.59|26724.59|26724.59|26724.59|26724.59|26724.59|26724.59|0
1632129520000|2021-09-20 09:18:40|26721.06|26721.06|26713.58|26713.58|26721.06|26721.06|26713.58|26713.58|0
1632129530000|2021-09-20 09:18:50|26710.04|26710.04|26708.84|26708.84|26710.04|26710.04|26708.84|26708.84|0
1632129580000|2021-09-20 09:19:40|26715.91|26715.91|26715.91|26715.91|26715.91|26715.91|26715.91|26715.91|0
1632129600000|2021-09-20 09:20:00|26708.84|26708.84|26715.91|26715.91|26719.45|26719.45|26708.84|26708.84|0
1632129620000|2021-09-20 09:20:20|26715.19|26715.19|26707.52|26707.52|26715.19|26715.19|26707.52|26707.52|0
1632129650000|2021-09-20 09:20:50|26703.98|26703.98|26711.05|26711.05|26711.05|26711.05|26703.98|26703.98|0
1632129660000|2021-09-20 09:21:00|26714.59|26714.59|26714.59|26714.59|26714.59|26714.59|26714.59|26714.59|0
1632129670000|2021-09-20 09:21:10|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|0
1632129680000|2021-09-20 09:21:20|26711.05|26711.05|26714.59|26714.59|26714.59|26714.59|26711.05|26711.05|0
1632129700000|2021-09-20 09:21:40|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|0
1632129720000|2021-09-20 09:22:00|26707.52|26707.52|26703.98|26703.98|26707.52|26707.52|26703.98|26703.98|0
1632129730000|2021-09-20 09:22:10|26711.05|26711.05|26707.52|26707.52|26711.05|26711.05|26707.52|26707.52|0
1632129750000|2021-09-20 09:22:30|26711.05|26711.05|26714.59|26714.59|26714.59|26714.59|26711.05|26711.05|0
1632129760000|2021-09-20 09:22:40|26711.05|26711.05|26700.45|26700.45|26711.05|26711.05|26700.45|26700.45|0
1632129770000|2021-09-20 09:22:50|26696.91|26696.91|26686.31|26686.31|26696.91|26696.91|26686.31|26686.31|0
1632129790000|2021-09-20 09:23:10|26685.7|26685.7|26685.3|26685.3|26685.7|26685.7|26685.3|26685.3|0
1632129800000|2021-09-20 09:23:20|26685.9|26685.9|26685.3|26685.3|26685.9|26685.9|26685.3|26685.3|0
1632129810000|2021-09-20 09:23:30|26681.76|26681.76|26681.76|26681.76|26681.76|26681.76|26681.76|26681.76|0
1632129840000|2021-09-20 09:24:00|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|0
1632129900000|2021-09-20 09:25:00|26689.43|26689.43|26689.43|26689.43|26689.43|26689.43|26685.9|26685.9|0
1632129920000|2021-09-20 09:25:20|26682.36|26682.36|26678.83|26678.83|26682.36|26682.36|26678.83|26678.83|0
1632129960000|2021-09-20 09:26:00|26689.43|26689.43|26692.97|26692.97|26692.97|26692.97|26689.43|26689.43|0
1632129980000|2021-09-20 09:26:20|26693.57|26693.57|26693.57|26693.57|26693.57|26693.57|26693.57|26693.57|0
1632129990000|2021-09-20 09:26:30|26700.64|26700.64|26700.64|26700.64|26700.64|26700.64|26700.64|26700.64|0
1632130000000|2021-09-20 09:26:40|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|0
1632130010000|2021-09-20 09:26:50|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|0
1632130020000|2021-09-20 09:27:00|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|0
1632130070000|2021-09-20 09:27:50|26711.24|26711.24|26711.24|26711.24|26711.24|26711.24|26711.24|26711.24|0
1632130080000|2021-09-20 09:28:00|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|0
1632130090000|2021-09-20 09:28:10|26714.78|26714.78|26711.24|26711.24|26714.78|26714.78|26711.24|26711.24|0
1632130100000|2021-09-20 09:28:20|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|0
1632130110000|2021-09-20 09:28:30|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|26707.71|0
1632130130000|2021-09-20 09:28:50|26704.17|26704.17|26707.71|26707.71|26707.71|26707.71|26704.17|26704.17|0
1632130150000|2021-09-20 09:29:10|26714.78|26714.78|26714.78|26714.78|26714.78|26714.78|26714.78|26714.78|0
1632130180000|2021-09-20 09:29:40|26718.31|26718.31|26718.31|26718.31|26718.31|26718.31|26718.31|26718.31|0
1632130190000|2021-09-20 09:29:50|26719.13|26719.13|26719.13|26719.13|26719.13|26719.13|26719.13|26719.13|0
1632130200000|2021-09-20 09:30:00|26722.67|26722.67|26726.2|26726.2|26726.2|26726.2|26719.13|26719.13|0
1632130210000|2021-09-20 09:30:10|26729.74|26729.74|26733.27|26733.27|26733.27|26733.27|26729.74|26729.74|0
1632130250000|2021-09-20 09:30:50|26736.81|26736.81|26740.34|26740.34|26740.34|26740.34|26736.81|26736.81|0
1632130260000|2021-09-20 09:31:00|26743.87|26743.87|26747.41|26747.41|26747.41|26747.41|26743.87|26743.87|0
1632130270000|2021-09-20 09:31:10|26750.94|26750.94|26750.94|26750.94|26750.94|26750.94|26750.94|26750.94|0
1632130300000|2021-09-20 09:31:40|26751.35|26751.35|26751.35|26751.35|26751.35|26751.35|26751.35|26751.35|0
1632130320000|2021-09-20 09:32:00|26754.89|26754.89|26758.42|26758.42|26758.42|26758.42|26754.89|26754.89|0
1632130330000|2021-09-20 09:32:10|26759.63|26759.63|26759.63|26759.63|26759.63|26759.63|26759.63|26759.63|0
1632130340000|2021-09-20 09:32:20|26766.7|26766.7|26766.21|26766.21|26766.7|26766.7|26766.21|26766.21|0
1632130350000|2021-09-20 09:32:30|26762.68|26762.68|26762.68|26762.68|26762.68|26762.68|26762.68|26762.68|0
1632130360000|2021-09-20 09:32:40|26759.14|26759.14|26759.14|26759.14|26759.14|26759.14|26759.14|26759.14|0
1632130380000|2021-09-20 09:33:00|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|0
1632130390000|2021-09-20 09:33:10|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|0
1632130430000|2021-09-20 09:33:50|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|0
1632130440000|2021-09-20 09:34:00|26744.4|26744.4|26747.94|26747.94|26747.94|26747.94|26744.4|26744.4|0
1632130460000|2021-09-20 09:34:20|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|0
1632130470000|2021-09-20 09:34:30|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|0
1632130510000|2021-09-20 09:35:10|26740.27|26740.27|26740.27|26740.27|26740.27|26740.27|26740.27|26740.27|0
1632130520000|2021-09-20 09:35:20|26743.8|26743.8|26744.4|26744.4|26744.4|26744.4|26743.8|26743.8|0
1632130530000|2021-09-20 09:35:30|26751.47|26751.47|26744.4|26744.4|26751.47|26751.47|26744.4|26744.4|0
1632130560000|2021-09-20 09:36:00|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|0
1632130580000|2021-09-20 09:36:20|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|0
1632130590000|2021-09-20 09:36:30|26751.47|26751.47|26751.47|26751.47|26751.47|26751.47|26751.47|26751.47|0
1632130600000|2021-09-20 09:36:40|26744.4|26744.4|26751.47|26751.47|26751.47|26751.47|26744.4|26744.4|0
1632130610000|2021-09-20 09:36:50|26747.94|26747.94|26751.47|26751.47|26751.47|26751.47|26747.94|26747.94|0
1632130620000|2021-09-20 09:37:00|26744.4|26744.4|26755.01|26755.01|26755.01|26755.01|26744.4|26744.4|0
1632130640000|2021-09-20 09:37:20|26762.08|26762.08|26758.54|26758.54|26762.08|26762.08|26758.54|26758.54|0
1632130650000|2021-09-20 09:37:30|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|0
1632130660000|2021-09-20 09:37:40|26751.47|26751.47|26747.94|26747.94|26751.47|26751.47|26747.94|26747.94|0
1632130670000|2021-09-20 09:37:50|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26743.8|26743.8|0
1632130680000|2021-09-20 09:38:00|26747.94|26747.94|26755.01|26755.01|26755.01|26755.01|26747.94|26747.94|0
1632130710000|2021-09-20 09:38:30|26744.4|26744.4|26751.47|26751.47|26751.47|26751.47|26744.4|26744.4|0
1632130740000|2021-09-20 09:39:00|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|0
1632130750000|2021-09-20 09:39:10|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|0
1632130780000|2021-09-20 09:39:40|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|26755.01|0
1632130790000|2021-09-20 09:39:50|26751.47|26751.47|26751.47|26751.47|26751.47|26751.47|26751.47|26751.47|0
1632130800000|2021-09-20 09:40:00|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|0
1632130810000|2021-09-20 09:40:10|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|26747.94|0
1632130830000|2021-09-20 09:40:30|26751.47|26751.47|26747.94|26747.94|26751.47|26751.47|26747.94|26747.94|0
1632130840000|2021-09-20 09:40:40|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|0
1632130850000|2021-09-20 09:40:50|26741.47|26741.47|26745|26745|26745|26745|26741.47|26741.47|0
1632130860000|2021-09-20 09:41:00|26744.4|26744.4|26747.94|26747.94|26747.94|26747.94|26744.4|26744.4|0
1632130870000|2021-09-20 09:41:10|26740.87|26740.87|26743.92|26743.92|26743.92|26743.92|26740.38|26740.38|0
1632130880000|2021-09-20 09:41:20|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|0
1632130890000|2021-09-20 09:41:30|26747.45|26747.45|26747.45|26747.45|26747.45|26747.45|26747.45|26747.45|0
1632130900000|2021-09-20 09:41:40|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|26740.38|0
1632130910000|2021-09-20 09:41:50|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|0
1632130930000|2021-09-20 09:42:10|26736.85|26736.85|26729.78|26729.78|26736.85|26736.85|26726.24|26726.24|0
1632130940000|2021-09-20 09:42:20|26733.31|26733.31|26733.31|26733.31|26733.31|26733.31|26733.31|26733.31|0
1632130960000|2021-09-20 09:42:40|26736.85|26736.85|26736.85|26736.85|26736.85|26736.85|26736.85|26736.85|0
1632130970000|2021-09-20 09:42:50|26737.45|26737.45|26738.05|26738.05|26738.05|26738.05|26737.45|26737.45|0
1632130990000|2021-09-20 09:43:10|26734.51|26734.51|26734.92|26734.92|26734.92|26734.92|26734.51|26734.51|0
1632131000000|2021-09-20 09:43:20|26731.39|26731.39|26731.39|26731.39|26731.39|26731.39|26731.39|26731.39|0
1632131010000|2021-09-20 09:43:30|26730.79|26730.79|26730.79|26730.79|26730.79|26730.79|26730.79|26730.79|0
1632131020000|2021-09-20 09:43:40|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|0
1632131040000|2021-09-20 09:44:00|26741.39|26741.39|26741.39|26741.39|26741.39|26741.39|26741.39|26741.39|0
1632131050000|2021-09-20 09:44:10|26744.93|26744.93|26748.46|26748.46|26748.46|26748.46|26744.93|26744.93|0
1632131080000|2021-09-20 09:44:40|26744.93|26744.93|26741.39|26741.39|26744.93|26744.93|26741.39|26741.39|0
1632131090000|2021-09-20 09:44:50|26744.93|26744.93|26745.53|26745.53|26745.53|26745.53|26744.93|26744.93|0
1632131100000|2021-09-20 09:45:00|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|0
1632131110000|2021-09-20 09:45:10|26749.06|26749.06|26737.86|26737.86|26749.06|26749.06|26737.86|26737.86|0
1632131180000|2021-09-20 09:46:20|26741.39|26741.39|26737.86|26737.86|26741.39|26741.39|26737.86|26737.86|0
1632131190000|2021-09-20 09:46:30|26748.46|26748.46|26741.39|26741.39|26748.46|26748.46|26741.39|26741.39|0
1632131200000|2021-09-20 09:46:40|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|0
1632131220000|2021-09-20 09:47:00|26737.86|26737.86|26744.93|26744.93|26744.93|26744.93|26737.86|26737.86|0
1632131230000|2021-09-20 09:47:10|26748.46|26748.46|26748.46|26748.46|26748.46|26748.46|26748.46|26748.46|0
1632131240000|2021-09-20 09:47:20|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|0
1632131260000|2021-09-20 09:47:40|26749.66|26749.66|26749.66|26749.66|26749.66|26749.66|26749.66|26749.66|0
1632131320000|2021-09-20 09:48:40|26753.2|26753.2|26753.2|26753.2|26753.2|26753.2|26753.2|26753.2|0
1632131330000|2021-09-20 09:48:50|26749.66|26749.66|26749.66|26749.66|26749.66|26749.66|26749.66|26749.66|0
1632131370000|2021-09-20 09:49:30|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|0
1632131380000|2021-09-20 09:49:40|26756.13|26756.13|26756.73|26756.73|26756.73|26756.73|26756.13|26756.13|0
1632131410000|2021-09-20 09:50:10|26760.27|26760.27|26763.8|26763.8|26763.8|26763.8|26760.27|26760.27|0
1632131420000|2021-09-20 09:50:20|26760.27|26760.27|26756.73|26756.73|26760.27|26760.27|26756.73|26756.73|0
1632131430000|2021-09-20 09:50:30|26753.2|26753.2|26753.2|26753.2|26753.2|26753.2|26753.2|26753.2|0
1632131440000|2021-09-20 09:50:40|26752.79|26752.79|26752.38|26752.38|26752.79|26752.79|26751.97|26751.97|0
1632131460000|2021-09-20 09:51:00|26751.18|26751.18|26753.29|26753.29|26754.11|26754.11|26750.58|26750.58|0
1632131470000|2021-09-20 09:51:10|26752.69|26752.69|26753.1|26753.1|26753.1|26753.1|26752.69|26752.69|0
1632131480000|2021-09-20 09:51:20|26753.7|26753.7|26764.31|26764.31|26764.31|26764.31|26753.7|26753.7|0
1632131490000|2021-09-20 09:51:30|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|0
1632131500000|2021-09-20 09:51:40|26767.43|26767.43|26766.61|26766.61|26767.43|26767.43|26766.61|26766.61|0
1632131510000|2021-09-20 09:51:50|26759.54|26759.54|26758.94|26758.94|26759.54|26759.54|26758.94|26758.94|0
1632131520000|2021-09-20 09:52:00|26758.53|26758.53|26758.12|26758.12|26758.53|26758.53|26757.3|26757.3|0
1632131530000|2021-09-20 09:52:10|26761.66|26761.66|26761.66|26761.66|26761.66|26761.66|26761.66|26761.66|0
1632131540000|2021-09-20 09:52:20|26762.07|26762.07|26761.66|26761.66|26762.07|26762.07|26761.66|26761.66|0
1632131550000|2021-09-20 09:52:30|26758.12|26758.12|26761.66|26761.66|26761.66|26761.66|26758.12|26758.12|0
1632131560000|2021-09-20 09:52:40|26762.26|26762.26|26769.33|26769.33|26769.33|26769.33|26762.26|26762.26|0
1632131570000|2021-09-20 09:52:50|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|0
1632131590000|2021-09-20 09:53:10|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|0
1632131620000|2021-09-20 09:53:40|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|0
1632131640000|2021-09-20 09:54:00|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|0
1632131650000|2021-09-20 09:54:10|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|0
1632131680000|2021-09-20 09:54:40|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|0
1632131690000|2021-09-20 09:54:50|26772.86|26772.86|26772.04|26772.04|26772.86|26772.86|26772.04|26772.04|0
1632131700000|2021-09-20 09:55:00|26771.63|26771.63|26771.63|26771.63|26775.17|26775.17|26771.63|26771.63|0
1632131720000|2021-09-20 09:55:20|26772.04|26772.04|26771.63|26771.63|26772.04|26772.04|26771.63|26771.63|0
1632131760000|2021-09-20 09:56:00|26772.23|26772.23|26779.9|26779.9|26779.9|26779.9|26772.23|26772.23|0
1632131810000|2021-09-20 09:56:50|26776.37|26776.37|26784.04|26784.04|26784.04|26784.04|26776.37|26776.37|0
1632131820000|2021-09-20 09:57:00|26787.58|26787.58|26780.51|26780.51|26787.58|26787.58|26780.51|26780.51|0
1632131840000|2021-09-20 09:57:20|26780.92|26780.92|26780.92|26780.92|26780.92|26780.92|26780.92|26780.92|0
1632131860000|2021-09-20 09:57:40|26780.31|26780.31|26783.25|26783.25|26783.85|26783.85|26780.31|26780.31|0
1632131890000|2021-09-20 09:58:10|26786.78|26786.78|26786.78|26786.78|26786.78|26786.78|26786.78|26786.78|0
1632131920000|2021-09-20 09:58:40|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|0
1632131930000|2021-09-20 09:58:50|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|0
1632131950000|2021-09-20 09:59:10|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|0
1632131960000|2021-09-20 09:59:20|26786.78|26786.78|26786.78|26786.78|26786.78|26786.78|26786.78|26786.78|0
1632131990000|2021-09-20 09:59:50|26783.25|26783.25|26783.25|26783.25|26783.25|26783.25|26783.25|26783.25|0
1632132000000|2021-09-20 10:00:00|26779.71|26779.71|26779.11|26779.11|26779.71|26779.71|26779.11|26779.11|0
1632132010000|2021-09-20 10:00:10|26782.65|26782.65|26779.11|26779.11|26782.65|26782.65|26775.58|26775.58|0
1632132020000|2021-09-20 10:00:20|26772.04|26772.04|26775.58|26775.58|26775.58|26775.58|26772.04|26772.04|0
1632132030000|2021-09-20 10:00:30|26782.65|26782.65|26786.18|26786.18|26786.18|26786.18|26782.65|26782.65|0
1632132040000|2021-09-20 10:00:40|26782.65|26782.65|26786.18|26786.18|26789.72|26789.72|26782.65|26782.65|0
1632132070000|2021-09-20 10:01:10|26790.92|26790.92|26798.59|26798.59|26798.59|26798.59|26790.92|26790.92|0
1632132080000|2021-09-20 10:01:20|26802.12|26802.12|26802.12|26802.12|26802.12|26802.12|26802.12|26802.12|0
1632132110000|2021-09-20 10:01:50|26802.53|26802.53|26802.53|26802.53|26802.94|26802.94|26802.53|26802.53|0
1632132120000|2021-09-20 10:02:00|26799|26799|26795.46|26795.46|26799|26799|26795.46|26795.46|0
1632132130000|2021-09-20 10:02:10|26799|26799|26799|26799|26799|26799|26799|26799|0
1632132160000|2021-09-20 10:02:40|26795.46|26795.46|26788.39|26788.39|26795.46|26795.46|26788.39|26788.39|0
1632132240000|2021-09-20 10:04:00|26799|26799|26799|26799|26799|26799|26799|26799|0
1632132310000|2021-09-20 10:05:10|26802.53|26802.53|26799|26799|26802.53|26802.53|26799|26799|0
1632132320000|2021-09-20 10:05:20|26799.6|26799.6|26794.86|26794.86|26799.6|26799.6|26794.86|26794.86|0
1632132330000|2021-09-20 10:05:30|26798.4|26798.4|26794.86|26794.86|26798.4|26798.4|26794.86|26794.86|0
1632132350000|2021-09-20 10:05:50|26798.4|26798.4|26798.4|26798.4|26798.4|26798.4|26798.4|26798.4|0
1632132360000|2021-09-20 10:06:00|26801.93|26801.93|26806.07|26806.07|26806.07|26806.07|26801.93|26801.93|0
1632132370000|2021-09-20 10:06:10|26802.53|26802.53|26802.53|26802.53|26802.53|26802.53|26802.53|26802.53|0
1632132410000|2021-09-20 10:06:50|26806.07|26806.07|26807.27|26807.27|26807.27|26807.27|26806.07|26806.07|0
1632132420000|2021-09-20 10:07:00|26808.09|26808.09|26808.5|26808.5|26808.5|26808.5|26808.09|26808.09|0
1632132430000|2021-09-20 10:07:10|26801.43|26801.43|26797.3|26797.3|26801.43|26801.43|26797.3|26797.3|0
1632132440000|2021-09-20 10:07:20|26793.76|26793.76|26793.76|26793.76|26793.76|26793.76|26793.76|26793.76|0
1632132460000|2021-09-20 10:07:40|26797.3|26797.3|26797.3|26797.3|26797.3|26797.3|26797.3|26797.3|0
1632132490000|2021-09-20 10:08:10|26800.83|26800.83|26800.83|26800.83|26800.83|26800.83|26800.83|26800.83|0
1632132520000|2021-09-20 10:08:40|26797.3|26797.3|26793.76|26793.76|26797.3|26797.3|26793.76|26793.76|0
1632132540000|2021-09-20 10:09:00|26790.23|26790.23|26789.62|26789.62|26790.23|26790.23|26789.62|26789.62|0
1632132550000|2021-09-20 10:09:10|26786.09|26786.09|26789.02|26789.02|26789.02|26789.02|26785.49|26785.49|0
1632132570000|2021-09-20 10:09:30|26781.95|26781.95|26778.01|26778.01|26781.95|26781.95|26778.01|26778.01|0
1632132590000|2021-09-20 10:09:50|26777.41|26777.41|26766.8|26766.8|26777.41|26777.41|26766.8|26766.8|0
1632132610000|2021-09-20 10:10:10|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|0
1632132630000|2021-09-20 10:10:30|26766.8|26766.8|26763.27|26763.27|26766.8|26766.8|26763.27|26763.27|0
1632132640000|2021-09-20 10:10:40|26759.73|26759.73|26759.73|26759.73|26759.73|26759.73|26759.73|26759.73|0
1632132670000|2021-09-20 10:11:10|26766.8|26766.8|26763.27|26763.27|26766.8|26766.8|26763.27|26763.27|0
1632132680000|2021-09-20 10:11:20|26766.8|26766.8|26766.8|26766.8|26766.8|26766.8|26766.8|26766.8|0
1632132690000|2021-09-20 10:11:30|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|0
1632132720000|2021-09-20 10:12:00|26769.85|26769.85|26769.85|26769.85|26769.85|26769.85|26769.85|26769.85|0
1632132780000|2021-09-20 10:13:00|26773.39|26773.39|26766.32|26766.32|26773.39|26773.39|26766.32|26766.32|0
1632132790000|2021-09-20 10:13:10|26762.78|26762.78|26769.85|26769.85|26769.85|26769.85|26762.78|26762.78|0
1632132800000|2021-09-20 10:13:20|26776.92|26776.92|26776.92|26776.92|26776.92|26776.92|26776.92|26776.92|0
1632132820000|2021-09-20 10:13:40|26773.39|26773.39|26773.39|26773.39|26773.39|26773.39|26773.39|26773.39|0
1632132850000|2021-09-20 10:14:10|26776.92|26776.92|26776.92|26776.92|26776.92|26776.92|26776.92|26776.92|0
1632132860000|2021-09-20 10:14:20|26776.44|26776.44|26776.44|26776.44|26776.44|26776.44|26776.44|26776.44|0
1632132890000|2021-09-20 10:14:50|26779.97|26779.97|26779.97|26779.97|26779.97|26779.97|26779.97|26779.97|0
1632132920000|2021-09-20 10:15:20|26783.51|26783.51|26783.51|26783.51|26783.51|26783.51|26783.51|26783.51|0
1632132930000|2021-09-20 10:15:30|26779.97|26779.97|26779.97|26779.97|26779.97|26779.97|26779.97|26779.97|0
1632132940000|2021-09-20 10:15:40|26783.51|26783.51|26787.04|26787.04|26787.04|26787.04|26783.51|26783.51|0
1632132950000|2021-09-20 10:15:50|26794.11|26794.11|26787.04|26787.04|26794.11|26794.11|26787.04|26787.04|0
1632132960000|2021-09-20 10:16:00|26794.11|26794.11|26795.54|26795.54|26795.54|26795.54|26794.11|26794.11|0
1632132970000|2021-09-20 10:16:10|26796.14|26796.14|26796.14|26796.14|26796.14|26796.14|26796.14|26796.14|0
1632132990000|2021-09-20 10:16:30|26803.21|26803.21|26803.21|26803.21|26803.21|26803.21|26803.21|26803.21|0
1632133010000|2021-09-20 10:16:50|26806.74|26806.74|26806.74|26806.74|26806.74|26806.74|26806.74|26806.74|0
1632133020000|2021-09-20 10:17:00|26810.28|26810.28|26814.41|26814.41|26814.41|26814.41|26810.28|26810.28|0
1632133050000|2021-09-20 10:17:30|26817.95|26817.95|26817.95|26817.95|26817.95|26817.95|26817.95|26817.95|0
1632133080000|2021-09-20 10:18:00|26821.48|26821.48|26817.95|26817.95|26821.48|26821.48|26817.95|26817.95|0
1632133090000|2021-09-20 10:18:10|26821.48|26821.48|26821.48|26821.48|26821.48|26821.48|26821.48|26821.48|0
1632133110000|2021-09-20 10:18:30|26825.02|26825.02|26825.02|26825.02|26825.02|26825.02|26825.02|26825.02|0
1632133120000|2021-09-20 10:18:40|26825.84|26825.84|26825.84|26825.84|26825.84|26825.84|26825.84|26825.84|0
1632133150000|2021-09-20 10:19:10|26826.44|26826.44|26826.44|26826.44|26826.44|26826.44|26826.44|26826.44|0
1632133180000|2021-09-20 10:19:40|26822.9|26822.9|26822.9|26822.9|26822.9|26822.9|26822.9|26822.9|0
1632133200000|2021-09-20 10:20:00|26829.97|26829.97|26837.04|26837.04|26837.04|26837.04|26829.97|26829.97|0
1632133220000|2021-09-20 10:20:20|26833.51|26833.51|26829.97|26829.97|26833.51|26833.51|26829.97|26829.97|0
1632133250000|2021-09-20 10:20:50|26840.58|26840.58|26840.58|26840.58|26840.58|26840.58|26840.58|26840.58|0
1632133260000|2021-09-20 10:21:00|26833.51|26833.51|26833.51|26833.51|26833.51|26833.51|26833.51|26833.51|0
1632133290000|2021-09-20 10:21:30|26834.11|26834.11|26844.71|26844.71|26844.71|26844.71|26834.11|26834.11|0
1632133320000|2021-09-20 10:22:00|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|0
1632133330000|2021-09-20 10:22:10|26851.78|26851.78|26851.78|26851.78|26851.78|26851.78|26851.78|26851.78|0
1632133340000|2021-09-20 10:22:20|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|26844.71|26844.71|0
1632133370000|2021-09-20 10:22:50|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|0
1632133380000|2021-09-20 10:23:00|26842|26842|26841.18|26841.18|26842|26842|26840.77|26840.77|0
1632133390000|2021-09-20 10:23:10|26841.59|26841.59|26841.59|26841.59|26841.59|26841.59|26841.59|26841.59|0
1632133420000|2021-09-20 10:23:40|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|0
1632133440000|2021-09-20 10:24:00|26838.05|26838.05|26834.52|26834.52|26838.05|26838.05|26834.52|26834.52|0
1632133460000|2021-09-20 10:24:20|26830.98|26830.98|26830.98|26830.98|26830.98|26830.98|26830.98|26830.98|0
1632133480000|2021-09-20 10:24:40|26827.45|26827.45|26831.58|26831.58|26831.58|26831.58|26827.45|26827.45|0
1632133520000|2021-09-20 10:25:20|26835.12|26835.12|26835.12|26835.12|26835.12|26835.12|26835.12|26835.12|0
1632133530000|2021-09-20 10:25:30|26835.53|26835.53|26846.32|26846.32|26846.32|26846.32|26834.71|26834.71|0
1632133540000|2021-09-20 10:25:40|26849.86|26849.86|26849.86|26849.86|26849.86|26849.86|26849.86|26849.86|0
1632133560000|2021-09-20 10:26:00|26849.26|26849.26|26845.72|26845.72|26849.26|26849.26|26845.72|26845.72|0
1632133590000|2021-09-20 10:26:30|26852.79|26852.79|26845.72|26845.72|26852.79|26852.79|26845.72|26845.72|0
1632133630000|2021-09-20 10:27:10|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|0
1632133650000|2021-09-20 10:27:30|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|0
1632133670000|2021-09-20 10:27:50|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|0
1632133690000|2021-09-20 10:28:10|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|0
1632133700000|2021-09-20 10:28:20|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|26838.65|0
1632133710000|2021-09-20 10:28:30|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|26842.19|0
1632133750000|2021-09-20 10:29:10|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|0
1632133800000|2021-09-20 10:30:00|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|0
1632133840000|2021-09-20 10:30:40|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|0
1632133850000|2021-09-20 10:30:50|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|26845.12|0
1632133870000|2021-09-20 10:31:10|26852.19|26852.19|26852.19|26852.19|26852.19|26852.19|26852.19|26852.19|0
1632133920000|2021-09-20 10:32:00|26855.73|26855.73|26852.19|26852.19|26855.73|26855.73|26852.19|26852.19|0
1632133930000|2021-09-20 10:32:10|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|0
1632133950000|2021-09-20 10:32:30|26849.26|26849.26|26852.79|26852.79|26852.79|26852.79|26849.26|26849.26|0
1632133980000|2021-09-20 10:33:00|26853.2|26853.2|26853.61|26853.61|26853.61|26853.61|26853.2|26853.2|0
1632134010000|2021-09-20 10:33:30|26850.08|26850.08|26850.08|26850.08|26850.08|26850.08|26850.08|26850.08|0
1632134020000|2021-09-20 10:33:40|26846.54|26846.54|26842.6|26842.6|26846.54|26846.54|26842.6|26842.6|0
1632134030000|2021-09-20 10:33:50|26839.06|26839.06|26839.06|26839.06|26839.06|26839.06|26839.06|26839.06|0
1632134040000|2021-09-20 10:34:00|26837.86|26837.86|26837.45|26837.45|26837.86|26837.86|26837.45|26837.45|0
1632134050000|2021-09-20 10:34:10|26833.92|26833.92|26833.92|26833.92|26833.92|26833.92|26833.92|26833.92|0
1632134070000|2021-09-20 10:34:30|26823.31|26823.31|26830.38|26830.38|26830.38|26830.38|26823.31|26823.31|0
1632134080000|2021-09-20 10:34:40|26829.18|26829.18|26825.64|26825.64|26829.18|26829.18|26825.64|26825.64|0
1632134090000|2021-09-20 10:34:50|26822.11|26822.11|26822.11|26822.11|26822.11|26822.11|26822.11|26822.11|0
1632134120000|2021-09-20 10:35:20|26818.57|26818.57|26815.04|26815.04|26818.57|26818.57|26815.04|26815.04|0
1632134130000|2021-09-20 10:35:30|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|0
1632134140000|2021-09-20 10:35:40|26807.97|26807.97|26807.97|26807.97|26807.97|26807.97|26807.97|26807.97|0
1632134150000|2021-09-20 10:35:50|26804.44|26804.44|26811.5|26811.5|26811.5|26811.5|26804.44|26804.44|0
1632134160000|2021-09-20 10:36:00|26811.75|26811.75|26818.82|26818.82|26818.82|26818.82|26811.75|26811.75|0
1632134170000|2021-09-20 10:36:10|26822.35|26822.35|26822.35|26822.35|26822.35|26822.35|26822.35|26822.35|0
1632134190000|2021-09-20 10:36:30|26818.82|26818.82|26818.82|26818.82|26818.82|26818.82|26818.82|26818.82|0
1632134200000|2021-09-20 10:36:40|26818.41|26818.41|26811.34|26811.34|26818.41|26818.41|26811.34|26811.34|0
1632134220000|2021-09-20 10:37:00|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|0
1632134230000|2021-09-20 10:37:10|26810.98|26810.98|26810.98|26810.98|26810.98|26810.98|26810.98|26810.98|0
1632134250000|2021-09-20 10:37:30|26807.44|26807.44|26807.85|26807.85|26807.85|26807.85|26807.44|26807.44|0
1632134260000|2021-09-20 10:37:40|26804.32|26804.32|26804.32|26804.32|26804.32|26804.32|26804.32|26804.32|0
1632134270000|2021-09-20 10:37:50|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|0
1632134280000|2021-09-20 10:38:00|26800.18|26800.18|26800.18|26800.18|26800.18|26800.18|26800.18|26800.18|0
1632134290000|2021-09-20 10:38:10|26793.11|26793.11|26796.65|26796.65|26796.65|26796.65|26789.58|26789.58|0
1632134300000|2021-09-20 10:38:20|26789.58|26789.58|26781.31|26781.31|26789.58|26789.58|26781.31|26781.31|0
1632134360000|2021-09-20 10:39:20|26777.77|26777.77|26777.77|26777.77|26777.77|26777.77|26777.77|26777.77|0
1632134380000|2021-09-20 10:39:40|26784.84|26784.84|26788.38|26788.38|26788.38|26788.38|26784.84|26784.84|0
1632134390000|2021-09-20 10:39:50|26784.84|26784.84|26784.84|26784.84|26784.84|26784.84|26784.84|26784.84|0
1632134410000|2021-09-20 10:40:10|26780.71|26780.71|26780.71|26780.71|26780.71|26780.71|26780.71|26780.71|0
1632134420000|2021-09-20 10:40:20|26777.17|26777.17|26780.71|26780.71|26780.71|26780.71|26777.17|26777.17|0
1632134430000|2021-09-20 10:40:30|26784.24|26784.24|26784.24|26784.24|26784.24|26784.24|26784.24|26784.24|0
1632134440000|2021-09-20 10:40:40|26780.71|26780.71|26780.71|26780.71|26780.71|26780.71|26780.71|26780.71|0
1632134450000|2021-09-20 10:40:50|26784.24|26784.24|26780.71|26780.71|26784.24|26784.24|26780.71|26780.71|0
1632134470000|2021-09-20 10:41:10|26787.78|26787.78|26787.78|26787.78|26787.78|26787.78|26787.78|26787.78|0
1632134480000|2021-09-20 10:41:20|26791.31|26791.31|26788.98|26788.98|26792.51|26792.51|26788.98|26788.98|0
1632134490000|2021-09-20 10:41:30|26796.05|26796.05|26796.05|26796.05|26796.05|26796.05|26796.05|26796.05|0
1632134510000|2021-09-20 10:41:50|26797.25|26797.25|26797.25|26797.25|26797.25|26797.25|26797.25|26797.25|0
1632134520000|2021-09-20 10:42:00|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|0
1632134540000|2021-09-20 10:42:20|26800.37|26800.37|26799.89|26799.89|26800.37|26800.37|26799.89|26799.89|0
1632134560000|2021-09-20 10:42:40|26792.82|26792.82|26792.82|26792.82|26792.82|26792.82|26792.82|26792.82|0
1632134580000|2021-09-20 10:43:00|26793.06|26793.06|26789.53|26789.53|26793.06|26793.06|26789.53|26789.53|0
1632134590000|2021-09-20 10:43:10|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|0
1632134600000|2021-09-20 10:43:20|26785.39|26785.39|26784.98|26784.98|26785.39|26785.39|26784.98|26784.98|0
1632134610000|2021-09-20 10:43:30|26774.38|26774.38|26774.38|26774.38|26774.38|26774.38|26774.38|26774.38|0
1632134620000|2021-09-20 10:43:40|26781.45|26781.45|26781.45|26781.45|26781.45|26781.45|26781.45|26781.45|0
1632134630000|2021-09-20 10:43:50|26777.91|26777.91|26777.31|26777.31|26777.91|26777.91|26777.31|26777.31|0
1632134640000|2021-09-20 10:44:00|26773.78|26773.78|26773.78|26773.78|26773.78|26773.78|26773.78|26773.78|0
1632134650000|2021-09-20 10:44:10|26777.31|26777.31|26777.31|26777.31|26777.31|26777.31|26777.31|26777.31|0
1632134700000|2021-09-20 10:45:00|26773.78|26773.78|26773.78|26773.78|26773.78|26773.78|26773.78|26773.78|0
1632134720000|2021-09-20 10:45:20|26770.24|26770.24|26770.24|26770.24|26770.24|26770.24|26770.24|26770.24|0
1632134740000|2021-09-20 10:45:40|26766.71|26766.71|26766.71|26766.71|26766.71|26766.71|26766.71|26766.71|0
1632134750000|2021-09-20 10:45:50|26763.17|26763.17|26759.64|26759.64|26763.17|26763.17|26759.64|26759.64|0
1632134760000|2021-09-20 10:46:00|26759.04|26759.04|26759.04|26759.04|26759.04|26759.04|26759.04|26759.04|0
1632134780000|2021-09-20 10:46:20|26759.45|26759.45|26762.98|26762.98|26762.98|26762.98|26759.45|26759.45|0
1632134920000|2021-09-20 10:48:40|26766.52|26766.52|26766.52|26766.52|26766.52|26766.52|26766.52|26766.52|0
1632134930000|2021-09-20 10:48:50|26767.12|26767.12|26767.12|26767.12|26767.12|26767.12|26767.12|26767.12|0
1632134940000|2021-09-20 10:49:00|26763.58|26763.58|26763.58|26763.58|26763.58|26763.58|26763.58|26763.58|0
1632134950000|2021-09-20 10:49:10|26760.05|26760.05|26760.05|26760.05|26760.05|26760.05|26760.05|26760.05|0
1632134960000|2021-09-20 10:49:20|26763.58|26763.58|26767.36|26767.36|26767.36|26767.36|26763.58|26763.58|0
1632134970000|2021-09-20 10:49:30|26770.89|26770.89|26770.89|26770.89|26770.89|26770.89|26770.89|26770.89|0
1632134990000|2021-09-20 10:49:50|26771.49|26771.49|26771.49|26771.49|26771.49|26771.49|26771.49|26771.49|0
1632135020000|2021-09-20 10:50:20|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|0
1632135050000|2021-09-20 10:50:50|26775.63|26775.63|26775.63|26775.63|26775.63|26775.63|26775.63|26775.63|0
1632135060000|2021-09-20 10:51:00|26772.09|26772.09|26772.09|26772.09|26772.09|26772.09|26772.09|26772.09|0
1632135130000|2021-09-20 10:52:10|26775.63|26775.63|26775.63|26775.63|26775.63|26775.63|26775.63|26775.63|0
1632135140000|2021-09-20 10:52:20|26786.23|26786.23|26789.77|26789.77|26789.77|26789.77|26786.23|26786.23|0
1632135160000|2021-09-20 10:52:40|26786.23|26786.23|26786.23|26786.23|26786.23|26786.23|26786.23|26786.23|0
1632135200000|2021-09-20 10:53:20|26789.77|26789.77|26789.77|26789.77|26789.77|26789.77|26789.77|26789.77|0
1632135300000|2021-09-20 10:55:00|26793.3|26793.3|26793.3|26793.3|26793.3|26793.3|26793.3|26793.3|0
1632135310000|2021-09-20 10:55:10|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|0
1632135320000|2021-09-20 10:55:20|26797.44|26797.44|26797.44|26797.44|26797.44|26797.44|26797.44|26797.44|0
1632135340000|2021-09-20 10:55:40|26793.9|26793.9|26793.9|26793.9|26793.9|26793.9|26793.9|26793.9|0
1632135350000|2021-09-20 10:55:50|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|0
1632135360000|2021-09-20 10:56:00|26789.77|26789.77|26793.3|26793.3|26793.3|26793.3|26789.77|26789.77|0
1632135390000|2021-09-20 10:56:30|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|0
1632135410000|2021-09-20 10:56:50|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|0
1632135420000|2021-09-20 10:57:00|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|0
1632135440000|2021-09-20 10:57:20|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|0
1632135470000|2021-09-20 10:57:50|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|0
1632135480000|2021-09-20 10:58:00|26803.31|26803.31|26810.38|26810.38|26810.38|26810.38|26803.31|26803.31|0
1632135490000|2021-09-20 10:58:10|26810.98|26810.98|26810.98|26810.98|26810.98|26810.98|26810.98|26810.98|0
1632135530000|2021-09-20 10:58:50|26807.44|26807.44|26807.44|26807.44|26807.44|26807.44|26807.44|26807.44|0
1632135550000|2021-09-20 10:59:10|26807.85|26807.85|26807.85|26807.85|26807.85|26807.85|26807.85|26807.85|0
1632135560000|2021-09-20 10:59:20|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|26800.78|0
1632135580000|2021-09-20 10:59:40|26804.32|26804.32|26804.32|26804.32|26804.32|26804.32|26804.32|26804.32|0
1632135600000|2021-09-20 11:00:00|26814.92|26814.92|26815.52|26815.52|26815.52|26815.52|26814.92|26814.92|0
1632135610000|2021-09-20 11:00:10|26815.93|26815.93|26815.93|26815.93|26815.93|26815.93|26815.93|26815.93|0
1632135620000|2021-09-20 11:00:20|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|0
1632135680000|2021-09-20 11:01:20|26815.93|26815.93|26817.14|26817.14|26817.14|26817.14|26815.93|26815.93|0
1632135690000|2021-09-20 11:01:30|26813.6|26813.6|26813.6|26813.6|26813.6|26813.6|26813.6|26813.6|0
1632135710000|2021-09-20 11:01:50|26806.53|26806.53|26803|26803|26806.53|26806.53|26803|26803|0
1632135720000|2021-09-20 11:02:00|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|0
1632135760000|2021-09-20 11:02:40|26798.86|26798.86|26798.86|26798.86|26798.86|26798.86|26798.86|26798.86|0
1632135800000|2021-09-20 11:03:20|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|0
1632135850000|2021-09-20 11:04:10|26809.46|26809.46|26798.86|26798.86|26809.46|26809.46|26798.86|26798.86|0
1632135930000|2021-09-20 11:05:30|26802.4|26802.4|26802.4|26802.4|26802.4|26802.4|26798.86|26798.86|0
1632135960000|2021-09-20 11:06:00|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|0
1632135980000|2021-09-20 11:06:20|26809.46|26809.46|26809.46|26809.46|26809.46|26809.46|26809.46|26809.46|0
1632135990000|2021-09-20 11:06:30|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|0
1632136010000|2021-09-20 11:06:50|26806.75|26806.75|26810.28|26810.28|26810.28|26810.28|26806.75|26806.75|0
1632136050000|2021-09-20 11:07:30|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|0
1632136070000|2021-09-20 11:07:50|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|0
1632136120000|2021-09-20 11:08:40|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|0
1632136130000|2021-09-20 11:08:50|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|0
1632136140000|2021-09-20 11:09:00|26811.49|26811.49|26811.49|26811.49|26811.49|26811.49|26811.49|26811.49|0
1632136180000|2021-09-20 11:09:40|26807.95|26807.95|26807.95|26807.95|26807.95|26807.95|26807.95|26807.95|0
1632136220000|2021-09-20 11:10:20|26811.49|26811.49|26815.02|26815.02|26815.02|26815.02|26811.49|26811.49|0
1632136250000|2021-09-20 11:10:50|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|0
1632136260000|2021-09-20 11:11:00|26819.38|26819.38|26818.97|26818.97|26819.38|26819.38|26818.97|26818.97|0
1632136270000|2021-09-20 11:11:10|26818.56|26818.56|26818.56|26818.56|26822.09|26822.09|26818.56|26818.56|0
1632136280000|2021-09-20 11:11:20|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|26815.02|0
1632136310000|2021-09-20 11:11:50|26815.84|26815.84|26815.84|26815.84|26815.84|26815.84|26815.84|26815.84|0
1632136330000|2021-09-20 11:12:10|26812.31|26812.31|26809.37|26809.37|26812.31|26812.31|26808.77|26808.77|0
1632136340000|2021-09-20 11:12:20|26802.3|26802.3|26802.3|26802.3|26802.3|26802.3|26802.3|26802.3|0
1632136360000|2021-09-20 11:12:40|26805.84|26805.84|26805.84|26805.84|26805.84|26805.84|26805.84|26805.84|0
1632136430000|2021-09-20 11:13:50|26806.25|26806.25|26806.25|26806.25|26806.25|26806.25|26806.25|26806.25|0
1632136440000|2021-09-20 11:14:00|26805.65|26805.65|26805.65|26805.65|26805.65|26805.65|26805.65|26805.65|0
1632136490000|2021-09-20 11:14:50|26806.25|26806.25|26806.25|26806.25|26806.25|26806.25|26806.25|26806.25|0
1632136500000|2021-09-20 11:15:00|26809.78|26809.78|26809.78|26809.78|26809.78|26809.78|26809.78|26809.78|0
1632136520000|2021-09-20 11:15:20|26813.32|26813.32|26813.32|26813.32|26813.32|26813.32|26813.32|26813.32|0
1632136530000|2021-09-20 11:15:30|26816.85|26816.85|26816.85|26816.85|26816.85|26816.85|26816.85|26816.85|0
1632136550000|2021-09-20 11:15:50|26817.45|26817.45|26818.65|26818.65|26818.65|26818.65|26817.45|26817.45|0
1632136560000|2021-09-20 11:16:00|26818.05|26818.05|26818.05|26818.05|26818.05|26818.05|26818.05|26818.05|0
1632136570000|2021-09-20 11:16:10|26814.52|26814.52|26814.52|26814.52|26814.52|26814.52|26814.52|26814.52|0
1632136600000|2021-09-20 11:16:40|26815.12|26815.12|26814.52|26814.52|26815.12|26815.12|26814.52|26814.52|0
1632136630000|2021-09-20 11:17:10|26818.05|26818.05|26818.05|26818.05|26818.05|26818.05|26818.05|26818.05|0
1632136660000|2021-09-20 11:17:40|26817.45|26817.45|26817.45|26817.45|26817.45|26817.45|26817.45|26817.45|0
1632136680000|2021-09-20 11:18:00|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|0
1632136700000|2021-09-20 11:18:20|26809.78|26809.78|26809.78|26809.78|26809.78|26809.78|26809.78|26809.78|0
1632136730000|2021-09-20 11:18:50|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|0
1632136760000|2021-09-20 11:19:20|26817.45|26817.45|26813.92|26813.92|26817.45|26817.45|26813.92|26813.92|0
1632136790000|2021-09-20 11:19:50|26813.32|26813.32|26809.18|26809.18|26813.32|26813.32|26808.77|26808.77|0
1632136840000|2021-09-20 11:20:40|26805.65|26805.65|26798.58|26798.58|26805.65|26805.65|26798.58|26798.58|0
1632136850000|2021-09-20 11:20:50|26805.65|26805.65|26805.65|26805.65|26805.65|26805.65|26805.65|26805.65|0
1632136870000|2021-09-20 11:21:10|26809.18|26809.18|26805.65|26805.65|26809.18|26809.18|26805.65|26805.65|0
1632136880000|2021-09-20 11:21:20|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|0
1632136940000|2021-09-20 11:22:20|26819.79|26819.79|26819.79|26819.79|26819.79|26819.79|26819.79|26819.79|0
1632136950000|2021-09-20 11:22:30|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|0
1632136970000|2021-09-20 11:22:50|26812.72|26812.72|26805.65|26805.65|26812.72|26812.72|26805.65|26805.65|0
1632137000000|2021-09-20 11:23:20|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|0
1632137030000|2021-09-20 11:23:50|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|0
1632137040000|2021-09-20 11:24:00|26808.58|26808.58|26804.44|26804.44|26808.58|26808.58|26804.44|26804.44|0
1632137050000|2021-09-20 11:24:10|26804.03|26804.03|26796.96|26796.96|26804.03|26804.03|26796.96|26796.96|0
1632137080000|2021-09-20 11:24:40|26800.5|26800.5|26800.5|26800.5|26800.5|26800.5|26800.5|26800.5|0
1632137090000|2021-09-20 11:24:50|26796.96|26796.96|26796.96|26796.96|26796.96|26796.96|26796.96|26796.96|0
1632137140000|2021-09-20 11:25:40|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|0
1632137160000|2021-09-20 11:26:00|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|0
1632137170000|2021-09-20 11:26:10|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|0
1632137180000|2021-09-20 11:26:20|26790.14|26790.14|26790.14|26790.14|26790.14|26790.14|26790.14|26790.14|0
1632137200000|2021-09-20 11:26:40|26776|26776|26779.53|26779.53|26779.53|26779.53|26776|26776|0
1632137210000|2021-09-20 11:26:50|26779.05|26779.05|26778.81|26778.81|26779.05|26779.05|26778.81|26778.81|0
1632137220000|2021-09-20 11:27:00|26789.41|26789.41|26792.95|26792.95|26792.95|26792.95|26789.41|26789.41|0
1632137230000|2021-09-20 11:27:10|26789.41|26789.41|26789.41|26789.41|26789.41|26789.41|26789.41|26789.41|0
1632137240000|2021-09-20 11:27:20|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|0
1632137260000|2021-09-20 11:27:40|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|0
1632137270000|2021-09-20 11:27:50|26771.74|26771.74|26771.74|26771.74|26771.74|26771.74|26771.74|26771.74|0
1632137280000|2021-09-20 11:28:00|26778.81|26778.81|26775.27|26775.27|26778.81|26778.81|26775.27|26775.27|0
1632137310000|2021-09-20 11:28:30|26778.81|26778.81|26782.34|26782.34|26782.34|26782.34|26778.81|26778.81|0
1632137370000|2021-09-20 11:29:30|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|0
1632137400000|2021-09-20 11:30:00|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|0
1632137410000|2021-09-20 11:30:10|26774.43|26774.43|26760.1|26760.1|26774.43|26774.43|26760.1|26760.1|0
1632137420000|2021-09-20 11:30:20|26759.69|26759.69|26745.31|26745.31|26759.69|26759.69|26745.31|26745.31|0
1632137430000|2021-09-20 11:30:30|26741.17|26741.17|26741.17|26741.17|26741.17|26741.17|26741.17|26741.17|0
1632137440000|2021-09-20 11:30:40|26740.76|26740.76|26733.28|26733.28|26740.76|26740.76|26733.28|26733.28|0
1632137460000|2021-09-20 11:31:00|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|0
1632137470000|2021-09-20 11:31:10|26733.16|26733.16|26733.16|26733.16|26733.16|26733.16|26733.16|26733.16|0
1632137490000|2021-09-20 11:31:30|26729.62|26729.62|26726.09|26726.09|26729.62|26729.62|26726.09|26726.09|0
1632137500000|2021-09-20 11:31:40|26725.48|26725.48|26725.48|26725.48|26725.48|26725.48|26725.48|26725.48|0
1632137510000|2021-09-20 11:31:50|26721.95|26721.95|26711.35|26711.35|26721.95|26721.95|26711.35|26711.35|0
1632137520000|2021-09-20 11:32:00|26714.88|26714.88|26722.55|26722.55|26722.55|26722.55|26714.88|26714.88|0
1632137530000|2021-09-20 11:32:10|26719.02|26719.02|26715.48|26715.48|26719.02|26719.02|26715.48|26715.48|0
1632137540000|2021-09-20 11:32:20|26711.95|26711.95|26713.87|26713.87|26713.87|26713.87|26710.33|26710.33|0
1632137560000|2021-09-20 11:32:40|26710.33|26710.33|26710.33|26710.33|26710.33|26710.33|26710.33|26710.33|0
1632137570000|2021-09-20 11:32:50|26713.87|26713.87|26718.01|26718.01|26718.01|26718.01|26713.87|26713.87|0
1632137580000|2021-09-20 11:33:00|26717.19|26717.19|26713.24|26713.24|26717.19|26717.19|26713.24|26713.24|0
1632137600000|2021-09-20 11:33:20|26714.06|26714.06|26714.06|26714.06|26714.06|26714.06|26714.06|26714.06|0
1632137610000|2021-09-20 11:33:30|26715.29|26715.29|26715.29|26715.29|26715.29|26715.29|26715.29|26715.29|0
1632137640000|2021-09-20 11:34:00|26714.69|26714.69|26714.69|26714.69|26715.29|26715.29|26714.69|26714.69|0
1632137660000|2021-09-20 11:34:20|26715.29|26715.29|26725.89|26725.89|26725.89|26725.89|26715.29|26715.29|0
1632137670000|2021-09-20 11:34:30|26726.5|26726.5|26726.5|26726.5|26726.5|26726.5|26726.5|26726.5|0
1632137680000|2021-09-20 11:34:40|26722.96|26722.96|26719.43|26719.43|26722.96|26722.96|26712.36|26712.36|0
1632137700000|2021-09-20 11:35:00|26715.89|26715.89|26715.89|26715.89|26715.89|26715.89|26715.89|26715.89|0
1632137720000|2021-09-20 11:35:20|26712.36|26712.36|26712.36|26712.36|26712.36|26712.36|26712.36|26712.36|0
1632137770000|2021-09-20 11:36:10|26715.89|26715.89|26715.89|26715.89|26715.89|26715.89|26715.89|26715.89|0
1632137780000|2021-09-20 11:36:20|26708.82|26708.82|26712.36|26712.36|26712.36|26712.36|26708.82|26708.82|0
1632137790000|2021-09-20 11:36:30|26704.69|26704.69|26704.69|26704.69|26704.69|26704.69|26704.69|26704.69|0
1632137800000|2021-09-20 11:36:40|26701.15|26701.15|26701.15|26701.15|26701.15|26701.15|26701.15|26701.15|0
1632137810000|2021-09-20 11:36:50|26697.62|26697.62|26697.62|26697.62|26697.62|26697.62|26697.62|26697.62|0
1632137830000|2021-09-20 11:37:10|26701.15|26701.15|26705.29|26705.29|26705.29|26705.29|26701.15|26701.15|0
1632137860000|2021-09-20 11:37:40|26715.89|26715.89|26719.43|26719.43|26719.43|26719.43|26715.89|26715.89|0
1632137870000|2021-09-20 11:37:50|26720.03|26720.03|26720.03|26720.03|26720.03|26720.03|26720.03|26720.03|0
1632137880000|2021-09-20 11:38:00|26723.56|26723.56|26723.56|26723.56|26723.56|26723.56|26723.56|26723.56|0
1632137910000|2021-09-20 11:38:30|26716.49|26716.49|26716.49|26716.49|26716.49|26716.49|26716.49|26716.49|0
1632137920000|2021-09-20 11:38:40|26709.42|26709.42|26712.96|26712.96|26712.96|26712.96|26709.42|26709.42|0
1632137930000|2021-09-20 11:38:50|26716.49|26716.49|26716.49|26716.49|26716.49|26716.49|26716.49|26716.49|0
1632137940000|2021-09-20 11:39:00|26720.03|26720.03|26720.03|26720.03|26720.03|26720.03|26720.03|26720.03|0
1632137960000|2021-09-20 11:39:20|26727.1|26727.1|26727.1|26727.1|26727.1|26727.1|26727.1|26727.1|0
1632137970000|2021-09-20 11:39:30|26723.56|26723.56|26723.97|26723.97|26724.38|26724.38|26723.56|26723.56|0
1632137990000|2021-09-20 11:39:50|26727.51|26727.51|26727.51|26727.51|26727.51|26727.51|26727.51|26727.51|0
1632138000000|2021-09-20 11:40:00|26723.97|26723.97|26723.97|26723.97|26723.97|26723.97|26723.97|26723.97|0
1632138060000|2021-09-20 11:41:00|26727.51|26727.51|26727.51|26727.51|26727.51|26727.51|26727.51|26727.51|0
1632138080000|2021-09-20 11:41:20|26728.11|26728.11|26728.11|26728.11|26728.11|26728.11|26728.11|26728.11|0
1632138090000|2021-09-20 11:41:30|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|0
1632138100000|2021-09-20 11:41:40|26721.04|26721.04|26717.5|26717.5|26721.04|26721.04|26717.5|26717.5|0
1632138110000|2021-09-20 11:41:50|26716.9|26716.9|26705.7|26705.7|26716.9|26716.9|26705.7|26705.7|0
1632138130000|2021-09-20 11:42:10|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|0
1632138140000|2021-09-20 11:42:20|26712.77|26712.77|26712.77|26712.77|26712.77|26712.77|26712.77|26712.77|0
1632138150000|2021-09-20 11:42:30|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|0
1632138180000|2021-09-20 11:43:00|26702.16|26702.16|26705.7|26705.7|26705.7|26705.7|26702.16|26702.16|0
1632138190000|2021-09-20 11:43:10|26709.23|26709.23|26716.3|26716.3|26716.3|26716.3|26709.23|26709.23|0
1632138200000|2021-09-20 11:43:20|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|26709.23|0
1632138210000|2021-09-20 11:43:30|26712.77|26712.77|26712.77|26712.77|26712.77|26712.77|26712.77|26712.77|0
1632138220000|2021-09-20 11:43:40|26709.23|26709.23|26710.43|26710.43|26710.43|26710.43|26709.23|26709.23|0
1632138230000|2021-09-20 11:43:50|26721.04|26721.04|26721.04|26721.04|26721.04|26721.04|26721.04|26721.04|0
1632138240000|2021-09-20 11:44:00|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|0
1632138260000|2021-09-20 11:44:20|26721.04|26721.04|26717.5|26717.5|26721.04|26721.04|26717.5|26717.5|0
1632138270000|2021-09-20 11:44:30|26717.26|26717.26|26717.26|26717.26|26717.26|26717.26|26717.26|26717.26|0
1632138300000|2021-09-20 11:45:00|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|0
1632138310000|2021-09-20 11:45:10|26713.12|26713.12|26713.12|26713.12|26713.12|26713.12|26713.12|26713.12|0
1632138350000|2021-09-20 11:45:50|26716.66|26716.66|26717.48|26717.48|26717.48|26717.48|26716.66|26716.66|0
1632138390000|2021-09-20 11:46:30|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|0
1632138400000|2021-09-20 11:46:40|26721.42|26721.42|26728.49|26728.49|26728.49|26728.49|26721.42|26721.42|0
1632138420000|2021-09-20 11:47:00|26739.1|26739.1|26740.3|26740.3|26740.3|26740.3|26739.1|26739.1|0
1632138440000|2021-09-20 11:47:20|26741.53|26741.53|26741.53|26741.53|26741.94|26741.94|26741.53|26741.53|0
1632138460000|2021-09-20 11:47:40|26742.13|26742.13|26742.13|26742.13|26742.13|26742.13|26742.13|26742.13|0
1632138510000|2021-09-20 11:48:30|26745.67|26745.67|26745.67|26745.67|26745.67|26745.67|26745.67|26745.67|0
1632138520000|2021-09-20 11:48:40|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|26738.6|0
1632138530000|2021-09-20 11:48:50|26735.06|26735.06|26735.06|26735.06|26735.06|26735.06|26735.06|26735.06|0
1632138540000|2021-09-20 11:49:00|26738.6|26738.6|26738.84|26738.84|26738.84|26738.84|26738.6|26738.6|0
1632138580000|2021-09-20 11:49:40|26742.37|26742.37|26742.78|26742.78|26742.78|26742.78|26742.37|26742.37|0
1632138600000|2021-09-20 11:50:00|26743.19|26743.19|26739.66|26739.66|26743.19|26743.19|26739.66|26739.66|0
1632138610000|2021-09-20 11:50:10|26743.19|26743.19|26743.19|26743.19|26743.19|26743.19|26743.19|26743.19|0
1632138620000|2021-09-20 11:50:20|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|0
1632138630000|2021-09-20 11:50:30|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|0
1632138650000|2021-09-20 11:50:50|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|0
1632138660000|2021-09-20 11:51:00|26747.33|26747.33|26750.86|26750.86|26750.86|26750.86|26747.33|26747.33|0
1632138670000|2021-09-20 11:51:10|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|0
1632138680000|2021-09-20 11:51:20|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|0
1632138690000|2021-09-20 11:51:30|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|26747.33|0
1632138700000|2021-09-20 11:51:40|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|0
1632138710000|2021-09-20 11:51:50|26751.46|26751.46|26747.93|26747.93|26751.46|26751.46|26747.93|26747.93|0
1632138720000|2021-09-20 11:52:00|26747.52|26747.52|26747.52|26747.52|26747.52|26747.52|26747.52|26747.52|0
1632138730000|2021-09-20 11:52:10|26747.11|26747.11|26743.57|26743.57|26747.11|26747.11|26743.57|26743.57|0
1632138740000|2021-09-20 11:52:20|26742.97|26742.97|26742.97|26742.97|26742.97|26742.97|26739.44|26739.44|0
1632138750000|2021-09-20 11:52:30|26739.44|26739.44|26725.3|26725.3|26739.44|26739.44|26725.3|26725.3|0
1632138770000|2021-09-20 11:52:50|26721.76|26721.76|26717.22|26717.22|26721.76|26721.76|26717.22|26717.22|0
1632138780000|2021-09-20 11:53:00|26716.81|26716.81|26717.22|26717.22|26717.22|26717.22|26716.81|26716.81|0
1632138790000|2021-09-20 11:53:10|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|0
1632138820000|2021-09-20 11:53:40|26717.22|26717.22|26717.22|26717.22|26717.22|26717.22|26717.22|26717.22|0
1632138830000|2021-09-20 11:53:50|26720.75|26720.75|26724.89|26724.89|26724.89|26724.89|26720.75|26720.75|0
1632138840000|2021-09-20 11:54:00|26721.35|26721.35|26724.89|26724.89|26724.89|26724.89|26721.35|26721.35|0
1632138850000|2021-09-20 11:54:10|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|0
1632138860000|2021-09-20 11:54:20|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|0
1632138890000|2021-09-20 11:54:50|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|0
1632138900000|2021-09-20 11:55:00|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|0
1632138910000|2021-09-20 11:55:10|26717.22|26717.22|26717.22|26717.22|26717.22|26717.22|26717.22|26717.22|0
1632138920000|2021-09-20 11:55:20|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|26713.68|0
1632138930000|2021-09-20 11:55:30|26706.61|26706.61|26706.61|26706.61|26706.61|26706.61|26706.61|26706.61|0
1632138960000|2021-09-20 11:56:00|26710.15|26710.15|26710.15|26710.15|26710.15|26710.15|26710.15|26710.15|0
1632138970000|2021-09-20 11:56:10|26713.68|26713.68|26717.22|26717.22|26717.22|26717.22|26713.68|26713.68|0
1632138990000|2021-09-20 11:56:30|26720.75|26720.75|26717.22|26717.22|26720.75|26720.75|26717.22|26717.22|0
1632139010000|2021-09-20 11:56:50|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|0
1632139020000|2021-09-20 11:57:00|26721.35|26721.35|26721.95|26721.95|26721.95|26721.95|26721.35|26721.35|0
1632139030000|2021-09-20 11:57:10|26718.42|26718.42|26719.02|26719.02|26719.02|26719.02|26718.42|26718.42|0
1632139080000|2021-09-20 11:58:00|26722.56|26722.56|26725.08|26725.08|26725.49|26725.49|26721.95|26721.95|0
1632139100000|2021-09-20 11:58:20|26721.54|26721.54|26721.54|26721.54|26721.54|26721.54|26721.54|26721.54|0
1632139120000|2021-09-20 11:58:40|26725.08|26725.08|26725.08|26725.08|26725.08|26725.08|26725.08|26725.08|0
1632139150000|2021-09-20 11:59:10|26718.01|26718.01|26716.81|26716.81|26720.94|26720.94|26716.81|26716.81|0
1632139240000|2021-09-20 12:00:40|26713.27|26713.27|26713.27|26713.27|26713.27|26713.27|26713.27|26713.27|0
1632139260000|2021-09-20 12:01:00|26716.81|26716.81|26716.81|26716.81|26716.81|26716.81|26716.81|26716.81|0
1632139270000|2021-09-20 12:01:10|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|26712.67|26712.67|0
1632139360000|2021-09-20 12:02:40|26719.74|26719.74|26719.74|26719.74|26719.74|26719.74|26719.74|26719.74|0
1632139370000|2021-09-20 12:02:50|26723.28|26723.28|26723.88|26723.88|26723.88|26723.88|26723.28|26723.28|0
1632139380000|2021-09-20 12:03:00|26720.34|26720.34|26720.34|26720.34|26720.34|26720.34|26720.34|26720.34|0
1632139390000|2021-09-20 12:03:10|26723.88|26723.88|26720.34|26720.34|26723.88|26723.88|26720.34|26720.34|0
1632139410000|2021-09-20 12:03:30|26720.59|26720.59|26720.59|26720.59|26720.59|26720.59|26720.59|26720.59|0
1632139460000|2021-09-20 12:04:20|26724.12|26724.12|26724.12|26724.12|26724.12|26724.12|26724.12|26724.12|0
1632139520000|2021-09-20 12:05:20|26720.59|26720.59|26719.98|26719.98|26720.59|26720.59|26719.98|26719.98|0
1632139530000|2021-09-20 12:05:30|26712.91|26712.91|26705.84|26705.84|26712.91|26712.91|26705.84|26705.84|0
1632139550000|2021-09-20 12:05:50|26709.38|26709.38|26709.38|26709.38|26709.38|26709.38|26709.38|26709.38|0
1632139560000|2021-09-20 12:06:00|26708.78|26708.78|26712.31|26712.31|26712.31|26712.31|26708.78|26708.78|0
1632139570000|2021-09-20 12:06:10|26711.71|26711.71|26712.31|26712.31|26712.31|26712.31|26711.71|26711.71|0
1632139580000|2021-09-20 12:06:20|26722.92|26722.92|26722.92|26722.92|26722.92|26722.92|26722.92|26722.92|0
1632139600000|2021-09-20 12:06:40|26719.38|26719.38|26719.38|26719.38|26719.38|26719.38|26719.38|26719.38|0
1632139610000|2021-09-20 12:06:50|26715.85|26715.85|26715.85|26715.85|26715.85|26715.85|26715.85|26715.85|0
1632139660000|2021-09-20 12:07:40|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|0
1632139680000|2021-09-20 12:08:00|26710.7|26710.7|26707.17|26707.17|26710.7|26710.7|26707.17|26707.17|0
1632139700000|2021-09-20 12:08:20|26710.7|26710.7|26710.29|26710.29|26710.7|26710.7|26710.29|26710.29|0
1632139710000|2021-09-20 12:08:30|26706.76|26706.76|26706.76|26706.76|26706.76|26706.76|26706.76|26706.76|0
1632139740000|2021-09-20 12:09:00|26699.69|26699.69|26699.2|26699.2|26699.69|26699.69|26699.2|26699.2|0
1632139750000|2021-09-20 12:09:10|26695.67|26695.67|26692.13|26692.13|26695.67|26695.67|26692.13|26692.13|0
1632139770000|2021-09-20 12:09:30|26688.6|26688.6|26688.6|26688.6|26692.13|26692.13|26688.6|26688.6|0
1632139780000|2021-09-20 12:09:40|26685.06|26685.06|26681.29|26681.29|26685.06|26685.06|26681.29|26681.29|0
1632139800000|2021-09-20 12:10:00|26684.82|26684.82|26684.82|26684.82|26684.82|26684.82|26684.82|26684.82|0
1632139810000|2021-09-20 12:10:10|26681.29|26681.29|26681.29|26681.29|26681.29|26681.29|26681.29|26681.29|0
1632139820000|2021-09-20 12:10:20|26677.75|26677.75|26677.75|26677.75|26677.75|26677.75|26677.75|26677.75|0
1632139830000|2021-09-20 12:10:30|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|0
1632139840000|2021-09-20 12:10:40|26673.81|26673.81|26673.81|26673.81|26673.81|26673.81|26673.81|26673.81|0
1632139850000|2021-09-20 12:10:50|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|0
1632139860000|2021-09-20 12:11:00|26680.88|26680.88|26680.88|26680.88|26680.88|26680.88|26680.88|26680.88|0
1632139870000|2021-09-20 12:11:10|26680.28|26680.28|26680.88|26680.88|26680.88|26680.88|26680.28|26680.28|0
1632139920000|2021-09-20 12:12:00|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|0
1632139930000|2021-09-20 12:12:10|26680.88|26680.88|26680.88|26680.88|26680.88|26680.88|26680.88|26680.88|0
1632139940000|2021-09-20 12:12:20|26687.95|26687.95|26687.95|26687.95|26687.95|26687.95|26687.95|26687.95|0
1632139950000|2021-09-20 12:12:30|26688.55|26688.55|26692.08|26692.08|26692.08|26692.08|26688.55|26688.55|0
1632139960000|2021-09-20 12:12:40|26695.62|26695.62|26695.62|26695.62|26695.62|26695.62|26695.62|26695.62|0
1632139990000|2021-09-20 12:13:10|26696.85|26696.85|26696.85|26696.85|26696.85|26696.85|26696.85|26696.85|0
1632140020000|2021-09-20 12:13:40|26697.45|26697.45|26698.05|26698.05|26698.05|26698.05|26697.45|26697.45|0
1632140030000|2021-09-20 12:13:50|26701.58|26701.58|26698.05|26698.05|26701.58|26701.58|26698.05|26698.05|0
1632140040000|2021-09-20 12:14:00|26697.45|26697.45|26690.38|26690.38|26697.45|26697.45|26690.38|26690.38|0
1632140080000|2021-09-20 12:14:40|26689.56|26689.56|26689.56|26689.56|26689.56|26689.56|26689.56|26689.56|0
1632140090000|2021-09-20 12:14:50|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|0
1632140110000|2021-09-20 12:15:10|26700.16|26700.16|26700.16|26700.16|26700.16|26700.16|26700.16|26700.16|0
1632140120000|2021-09-20 12:15:20|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|0
1632140130000|2021-09-20 12:15:30|26700.16|26700.16|26700.16|26700.16|26700.16|26700.16|26700.16|26700.16|0
1632140160000|2021-09-20 12:16:00|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|26696.63|0
1632140180000|2021-09-20 12:16:20|26689.56|26689.56|26689.56|26689.56|26689.56|26689.56|26689.56|26689.56|0
1632140210000|2021-09-20 12:16:50|26686.02|26686.02|26686.02|26686.02|26686.02|26686.02|26686.02|26686.02|0
1632140220000|2021-09-20 12:17:00|26684.82|26684.82|26686.02|26686.02|26686.02|26686.02|26684.82|26684.82|0
1632140240000|2021-09-20 12:17:20|26682.49|26682.49|26681.29|26681.29|26682.49|26682.49|26681.29|26681.29|0
1632140360000|2021-09-20 12:19:20|26677.75|26677.75|26677.75|26677.75|26677.75|26677.75|26677.75|26677.75|0
1632140370000|2021-09-20 12:19:30|26674.22|26674.22|26674.22|26674.22|26674.22|26674.22|26674.22|26674.22|0
1632140390000|2021-09-20 12:19:50|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|0
1632140400000|2021-09-20 12:20:00|26670.68|26670.68|26674.22|26674.22|26674.22|26674.22|26670.68|26670.68|0
1632140440000|2021-09-20 12:20:40|26670.68|26670.68|26666.14|26666.14|26670.68|26670.68|26666.14|26666.14|0
1632140460000|2021-09-20 12:21:00|26665.73|26665.73|26665.73|26665.73|26665.73|26665.73|26665.73|26665.73|0
1632140470000|2021-09-20 12:21:10|26669.26|26669.26|26669.26|26669.26|26669.26|26669.26|26669.26|26669.26|0
1632140510000|2021-09-20 12:21:50|26662.19|26662.19|26658.66|26658.66|26662.19|26662.19|26658.06|26658.06|0
1632140520000|2021-09-20 12:22:00|26662.19|26662.19|26669.26|26669.26|26672.8|26672.8|26662.19|26662.19|0
1632140530000|2021-09-20 12:22:10|26665.73|26665.73|26655.12|26655.12|26665.73|26665.73|26654.52|26654.52|0
1632140540000|2021-09-20 12:22:20|26662.19|26662.19|26662.19|26662.19|26662.19|26662.19|26662.19|26662.19|0
1632140570000|2021-09-20 12:22:50|26658.66|26658.66|26658.42|26658.42|26658.66|26658.66|26658.42|26658.42|0
1632140580000|2021-09-20 12:23:00|26658.17|26658.17|26658.17|26658.17|26658.17|26658.17|26658.17|26658.17|0
1632140610000|2021-09-20 12:23:30|26657.35|26657.35|26657.35|26657.35|26657.35|26657.35|26657.35|26657.35|0
1632140630000|2021-09-20 12:23:50|26646.75|26646.75|26646.75|26646.75|26646.75|26646.75|26646.75|26646.75|0
1632140640000|2021-09-20 12:24:00|26646.15|26646.15|26646.15|26646.15|26646.15|26646.15|26646.15|26646.15|0
1632140670000|2021-09-20 12:24:30|26645.66|26645.66|26645.66|26645.66|26645.66|26645.66|26645.66|26645.66|0
1632140700000|2021-09-20 12:25:00|26649.2|26649.2|26656.27|26656.27|26656.27|26656.27|26649.2|26649.2|0
1632140710000|2021-09-20 12:25:10|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1632140740000|2021-09-20 12:25:40|26660.4|26660.4|26656.27|26656.27|26660.4|26660.4|26656.27|26656.27|0
1632140750000|2021-09-20 12:25:50|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1632140770000|2021-09-20 12:26:10|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|0
1632140800000|2021-09-20 12:26:40|26666.87|26666.87|26670.41|26670.41|26670.41|26670.41|26666.87|26666.87|0
1632140810000|2021-09-20 12:26:50|26671.01|26671.01|26667.47|26667.47|26671.01|26671.01|26667.47|26667.47|0
1632140860000|2021-09-20 12:27:40|26674.54|26674.54|26674.54|26674.54|26674.54|26674.54|26674.54|26674.54|0
1632140930000|2021-09-20 12:28:50|26678.08|26678.08|26678.08|26678.08|26678.08|26678.08|26678.08|26678.08|0
1632140940000|2021-09-20 12:29:00|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|0
1632140950000|2021-09-20 12:29:10|26689.28|26689.28|26689.28|26689.28|26689.28|26689.28|26689.28|26689.28|0
1632140960000|2021-09-20 12:29:20|26685.75|26685.75|26685.75|26685.75|26685.75|26685.75|26685.75|26685.75|0
1632141000000|2021-09-20 12:30:00|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|26678.68|0
1632141020000|2021-09-20 12:30:20|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|0
1632141030000|2021-09-20 12:30:30|26668.07|26668.07|26668.07|26668.07|26668.07|26668.07|26668.07|26668.07|0
1632141070000|2021-09-20 12:31:10|26671.61|26671.61|26670.41|26670.41|26671.61|26671.61|26670.41|26670.41|0
1632141090000|2021-09-20 12:31:30|26666.87|26666.87|26663.34|26663.34|26666.87|26666.87|26663.34|26663.34|0
1632141100000|2021-09-20 12:31:40|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1632141120000|2021-09-20 12:32:00|26666.87|26666.87|26666.87|26666.87|26666.87|26666.87|26666.87|26666.87|0
1632141150000|2021-09-20 12:32:30|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1632141160000|2021-09-20 12:32:40|26656.27|26656.27|26656.27|26656.27|26656.27|26656.27|26656.27|26656.27|0
1632141180000|2021-09-20 12:33:00|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|0
1632141190000|2021-09-20 12:33:10|26663.75|26663.75|26663.75|26663.75|26663.75|26663.75|26663.75|26663.75|0
1632141220000|2021-09-20 12:33:40|26667.28|26667.28|26670.82|26670.82|26670.82|26670.82|26667.28|26667.28|0
1632141240000|2021-09-20 12:34:00|26667.28|26667.28|26666.63|26666.63|26667.28|26667.28|26666.63|26666.63|0
1632141280000|2021-09-20 12:34:40|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|0
1632141290000|2021-09-20 12:34:50|26659.56|26659.56|26659.56|26659.56|26659.56|26659.56|26659.56|26659.56|0
1632141330000|2021-09-20 12:35:30|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|0
1632141340000|2021-09-20 12:35:40|26666.63|26666.63|26666.63|26666.63|26666.63|26666.63|26666.63|26666.63|0
1632141370000|2021-09-20 12:36:10|26670.17|26670.17|26666.63|26666.63|26670.17|26670.17|26666.63|26666.63|0
1632141390000|2021-09-20 12:36:30|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|26663.1|0
1632141430000|2021-09-20 12:37:10|26666.63|26666.63|26666.63|26666.63|26666.63|26666.63|26666.63|26666.63|0
1632141440000|2021-09-20 12:37:20|26670.17|26670.17|26670.17|26670.17|26670.17|26670.17|26670.17|26670.17|0
1632141460000|2021-09-20 12:37:40|26673.7|26673.7|26673.7|26673.7|26673.7|26673.7|26673.7|26673.7|0
1632141490000|2021-09-20 12:38:10|26677.24|26677.24|26674.11|26674.11|26677.24|26677.24|26673.7|26673.7|0
1632141520000|2021-09-20 12:38:40|26678.25|26678.25|26680.17|26680.17|26680.17|26680.17|26678.25|26678.25|0
1632141570000|2021-09-20 12:39:30|26683.71|26683.71|26683.71|26683.71|26683.71|26683.71|26683.71|26683.71|0
1632141580000|2021-09-20 12:39:40|26680.17|26680.17|26683.71|26683.71|26683.71|26683.71|26680.17|26680.17|0
1632141600000|2021-09-20 12:40:00|26680.17|26680.17|26669.57|26669.57|26680.17|26680.17|26669.57|26669.57|0
1632141610000|2021-09-20 12:40:10|26668.97|26668.97|26665.43|26665.43|26668.97|26668.97|26661.9|26661.9|0
1632141630000|2021-09-20 12:40:30|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|0
1632141640000|2021-09-20 12:40:40|26665.43|26665.43|26665.43|26665.43|26665.43|26665.43|26665.43|26665.43|0
1632141660000|2021-09-20 12:41:00|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|0
1632141670000|2021-09-20 12:41:10|26668.97|26668.97|26665.43|26665.43|26668.97|26668.97|26665.43|26665.43|0
1632141710000|2021-09-20 12:41:50|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|0
1632141720000|2021-09-20 12:42:00|26665.43|26665.43|26665.43|26665.43|26665.43|26665.43|26665.43|26665.43|0
1632141730000|2021-09-20 12:42:10|26661.9|26661.9|26661.3|26661.3|26661.9|26661.9|26661.3|26661.3|0
1632141740000|2021-09-20 12:42:20|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|26661.9|0
1632141750000|2021-09-20 12:42:30|26658.36|26658.36|26650.69|26650.69|26658.36|26658.36|26650.69|26650.69|0
1632141760000|2021-09-20 12:42:40|26651.29|26651.29|26651.29|26651.29|26651.29|26651.29|26651.29|26651.29|0
1632141770000|2021-09-20 12:42:50|26647.76|26647.76|26647.76|26647.76|26647.76|26647.76|26647.76|26647.76|0
1632141780000|2021-09-20 12:43:00|26646.94|26646.94|26646.53|26646.53|26646.94|26646.94|26646.53|26646.53|0
1632141790000|2021-09-20 12:43:10|26643|26643|26638.26|26638.26|26643|26643|26638.26|26638.26|0
1632141800000|2021-09-20 12:43:20|26634.72|26634.72|26633.71|26633.71|26634.72|26634.72|26633.71|26633.71|0
1632141820000|2021-09-20 12:43:40|26630.18|26630.18|26623.11|26623.11|26630.18|26630.18|26623.11|26623.11|0
1632141850000|2021-09-20 12:44:10|26616.04|26616.04|26619.57|26619.57|26619.57|26619.57|26616.04|26616.04|0
1632141870000|2021-09-20 12:44:30|26623.11|26623.11|26623.11|26623.11|26626.64|26626.64|26623.11|26623.11|0
1632141900000|2021-09-20 12:45:00|26619.57|26619.57|26619.57|26619.57|26619.57|26619.57|26619.57|26619.57|0
1632141920000|2021-09-20 12:45:20|26616.04|26616.04|26616.04|26616.04|26616.04|26616.04|26616.04|26616.04|0
1632141930000|2021-09-20 12:45:30|26619.57|26619.57|26612.5|26612.5|26619.57|26619.57|26612.5|26612.5|0
1632141940000|2021-09-20 12:45:40|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|0
1632141960000|2021-09-20 12:46:00|26616.64|26616.64|26623.71|26623.71|26623.71|26623.71|26616.64|26616.64|0
1632141970000|2021-09-20 12:46:10|26627.24|26627.24|26627.24|26627.24|26627.24|26627.24|26627.24|26627.24|0
1632141990000|2021-09-20 12:46:30|26634.31|26634.31|26637.85|26637.85|26637.85|26637.85|26634.31|26634.31|0
1632142010000|2021-09-20 12:46:50|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|0
1632142030000|2021-09-20 12:47:10|26637.85|26637.85|26637.85|26637.85|26637.85|26637.85|26637.85|26637.85|0
1632142040000|2021-09-20 12:47:20|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|0
1632142050000|2021-09-20 12:47:30|26644.92|26644.92|26648.45|26648.45|26648.45|26648.45|26644.92|26644.92|0
1632142080000|2021-09-20 12:48:00|26649.05|26649.05|26649.46|26649.46|26649.46|26649.46|26649.05|26649.05|0
1632142090000|2021-09-20 12:48:10|26650.28|26650.28|26649.87|26649.87|26650.28|26650.28|26649.87|26649.87|0
1632142120000|2021-09-20 12:48:40|26653.41|26653.41|26653.41|26653.41|26653.41|26653.41|26653.41|26653.41|0
1632142130000|2021-09-20 12:48:50|26649.87|26649.87|26649.87|26649.87|26649.87|26649.87|26649.87|26649.87|0
1632142150000|2021-09-20 12:49:10|26650.47|26650.47|26650.47|26650.47|26650.47|26650.47|26650.47|26650.47|0
1632142160000|2021-09-20 12:49:20|26654.01|26654.01|26654.01|26654.01|26654.01|26654.01|26654.01|26654.01|0
1632142170000|2021-09-20 12:49:30|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|0
1632142180000|2021-09-20 12:49:40|26657.54|26657.54|26646.34|26646.34|26657.54|26657.54|26646.34|26646.34|0
1632142200000|2021-09-20 12:50:00|26642.8|26642.8|26642.8|26642.8|26642.8|26642.8|26642.8|26642.8|0
1632142220000|2021-09-20 12:50:20|26635.73|26635.73|26632.2|26632.2|26635.73|26635.73|26632.2|26632.2|0
1632142240000|2021-09-20 12:50:40|26635.73|26635.73|26635.73|26635.73|26635.73|26635.73|26635.73|26635.73|0
1632142250000|2021-09-20 12:50:50|26636.34|26636.34|26636.34|26636.34|26636.34|26636.34|26636.34|26636.34|0
1632142260000|2021-09-20 12:51:00|26643.4|26643.4|26651.08|26651.08|26651.08|26651.08|26643.4|26643.4|0
1632142280000|2021-09-20 12:51:20|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|0
1632142300000|2021-09-20 12:51:40|26647.54|26647.54|26647.54|26647.54|26647.54|26647.54|26647.54|26647.54|0
1632142310000|2021-09-20 12:51:50|26644.01|26644.01|26644.01|26644.01|26644.01|26644.01|26644.01|26644.01|0
1632142320000|2021-09-20 12:52:00|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|0
1632142330000|2021-09-20 12:52:10|26636.94|26636.94|26636.34|26636.34|26636.94|26636.94|26636.34|26636.34|0
1632142340000|2021-09-20 12:52:20|26635.61|26635.61|26625|26625|26635.61|26635.61|26625|26625|0
1632142370000|2021-09-20 12:52:50|26628.54|26628.54|26628.54|26628.54|26628.54|26628.54|26628.54|26628.54|0
1632142380000|2021-09-20 12:53:00|26625|26625|26625|26625|26625|26625|26625|26625|0
1632142390000|2021-09-20 12:53:10|26621.47|26621.47|26622.07|26622.07|26622.07|26622.07|26621.47|26621.47|0
1632142400000|2021-09-20 12:53:20|26618.54|26618.54|26618.54|26618.54|26618.54|26618.54|26618.54|26618.54|0
1632142460000|2021-09-20 12:54:20|26615|26615|26614.59|26614.59|26615|26615|26614.59|26614.59|0
1632142470000|2021-09-20 12:54:30|26611.06|26611.06|26611.06|26611.06|26611.06|26611.06|26611.06|26611.06|0
1632142490000|2021-09-20 12:54:50|26610.45|26610.45|26610.45|26610.45|26610.45|26610.45|26610.45|26610.45|0
1632142510000|2021-09-20 12:55:10|26609.85|26609.85|26606.32|26606.32|26609.85|26609.85|26606.32|26606.32|0
1632142530000|2021-09-20 12:55:30|26606.92|26606.92|26606.92|26606.92|26606.92|26606.92|26606.92|26606.92|0
1632142540000|2021-09-20 12:55:40|26603.38|26603.38|26592.78|26592.78|26603.38|26603.38|26592.78|26592.78|0
1632142550000|2021-09-20 12:55:50|26596.32|26596.32|26596.32|26596.32|26596.32|26596.32|26596.32|26596.32|0
1632142560000|2021-09-20 12:56:00|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|0
1632142570000|2021-09-20 12:56:10|26599.44|26599.44|26599.44|26599.44|26599.44|26599.44|26599.44|26599.44|0
1632142580000|2021-09-20 12:56:20|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|0
1632142590000|2021-09-20 12:56:30|26599.44|26599.44|26606.51|26606.51|26606.51|26606.51|26599.44|26599.44|0
1632142610000|2021-09-20 12:56:50|26610.04|26610.04|26610.04|26610.04|26610.04|26610.04|26610.04|26610.04|0
1632142630000|2021-09-20 12:57:10|26613.58|26613.58|26617.11|26617.11|26617.52|26617.52|26613.58|26613.58|0
1632142640000|2021-09-20 12:57:20|26616.7|26616.7|26616.7|26616.7|26616.7|26616.7|26616.7|26616.7|0
1632142670000|2021-09-20 12:57:50|26617.11|26617.11|26624.18|26624.18|26624.18|26624.18|26617.11|26617.11|0
1632142680000|2021-09-20 12:58:00|26624.79|26624.79|26628.32|26628.32|26628.32|26628.32|26624.79|26624.79|0
1632142690000|2021-09-20 12:58:10|26631.86|26631.86|26624.79|26624.79|26631.86|26631.86|26624.79|26624.79|0
1632142700000|2021-09-20 12:58:20|26621.25|26621.25|26610.65|26610.65|26621.25|26621.25|26610.65|26610.65|0
1632142710000|2021-09-20 12:58:30|26614.18|26614.18|26614.18|26614.18|26614.18|26614.18|26614.18|26614.18|0
1632142720000|2021-09-20 12:58:40|26610.65|26610.65|26609.03|26609.03|26610.65|26610.65|26609.03|26609.03|0
1632142740000|2021-09-20 12:59:00|26605.5|26605.5|26605.5|26605.5|26605.5|26605.5|26605.5|26605.5|0
1632142750000|2021-09-20 12:59:10|26604.9|26604.9|26604.9|26604.9|26604.9|26604.9|26604.9|26604.9|0
1632142770000|2021-09-20 12:59:30|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1632142780000|2021-09-20 12:59:40|26600.95|26600.95|26601.36|26601.36|26601.36|26601.36|26600.95|26600.95|0
1632142790000|2021-09-20 12:59:50|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|0
1632142800000|2021-09-20 13:00:00|26604.9|26604.9|26597.83|26597.83|26604.9|26604.9|26597.83|26597.83|0
1632142810000|2021-09-20 13:00:10|26594.29|26594.29|26586.62|26586.62|26594.29|26594.29|26586.62|26586.62|0
1632142820000|2021-09-20 13:00:20|26586.02|26586.02|26586.02|26586.02|26586.02|26586.02|26586.02|26586.02|0
1632142830000|2021-09-20 13:00:30|26593.09|26593.09|26600.76|26600.76|26600.76|26600.76|26593.09|26593.09|0
1632142840000|2021-09-20 13:00:40|26597.23|26597.23|26597.23|26597.23|26597.23|26597.23|26597.23|26597.23|0
1632142860000|2021-09-20 13:01:00|26600.76|26600.76|26607.83|26607.83|26607.83|26607.83|26600.76|26600.76|0
1632142870000|2021-09-20 13:01:10|26611.37|26611.37|26611.97|26611.97|26611.97|26611.97|26611.37|26611.37|0
1632142880000|2021-09-20 13:01:20|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1632142910000|2021-09-20 13:01:50|26611.97|26611.97|26611.97|26611.97|26611.97|26611.97|26611.97|26611.97|0
1632142920000|2021-09-20 13:02:00|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1632142950000|2021-09-20 13:02:30|26611.97|26611.97|26608.43|26608.43|26611.97|26611.97|26608.43|26608.43|0
1632142960000|2021-09-20 13:02:40|26604.9|26604.9|26600.76|26600.76|26604.9|26604.9|26600.76|26600.76|0
1632142970000|2021-09-20 13:02:50|26604.3|26604.3|26604.3|26604.3|26604.3|26604.3|26604.3|26604.3|0
1632142980000|2021-09-20 13:03:00|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|0
1632142990000|2021-09-20 13:03:10|26611.37|26611.37|26611.37|26611.37|26611.37|26611.37|26611.37|26611.37|0
1632143000000|2021-09-20 13:03:20|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|0
1632143010000|2021-09-20 13:03:30|26604.3|26604.3|26600.76|26600.76|26604.3|26604.3|26600.76|26600.76|0
1632143020000|2021-09-20 13:03:40|26597.23|26597.23|26597.23|26597.23|26597.23|26597.23|26597.23|26597.23|0
1632143030000|2021-09-20 13:03:50|26590.16|26590.16|26586.62|26586.62|26590.16|26590.16|26586.21|26586.21|0
1632143040000|2021-09-20 13:04:00|26583.09|26583.09|26576.02|26576.02|26583.09|26583.09|26576.02|26576.02|0
1632143050000|2021-09-20 13:04:10|26572.48|26572.48|26572.48|26572.48|26572.48|26572.48|26572.48|26572.48|0
1632143060000|2021-09-20 13:04:20|26576.02|26576.02|26576.02|26576.02|26576.02|26576.02|26576.02|26576.02|0
1632143070000|2021-09-20 13:04:30|26572.48|26572.48|26568.95|26568.95|26572.48|26572.48|26568.95|26568.95|0
1632143080000|2021-09-20 13:04:40|26576.02|26576.02|26576.02|26576.02|26576.02|26576.02|26576.02|26576.02|0
1632143110000|2021-09-20 13:05:10|26579.55|26579.55|26576.02|26576.02|26579.55|26579.55|26576.02|26576.02|0
1632143140000|2021-09-20 13:05:40|26579.55|26579.55|26576.02|26576.02|26579.55|26579.55|26576.02|26576.02|0
1632143160000|2021-09-20 13:06:00|26579.55|26579.55|26579.55|26579.55|26579.55|26579.55|26579.55|26579.55|0
1632143170000|2021-09-20 13:06:10|26583.09|26583.09|26583.09|26583.09|26583.09|26583.09|26583.09|26583.09|0
1632143210000|2021-09-20 13:06:50|26583.33|26583.33|26583.33|26583.33|26583.33|26583.33|26583.33|26583.33|0
1632143230000|2021-09-20 13:07:10|26586.87|26586.87|26592.69|26592.69|26592.69|26592.69|26586.87|26586.87|0
1632143240000|2021-09-20 13:07:20|26592.93|26592.93|26595.86|26595.86|26595.86|26595.86|26592.33|26592.33|0
1632143260000|2021-09-20 13:07:40|26592.33|26592.33|26592.33|26592.33|26592.33|26592.33|26592.33|26592.33|0
1632143270000|2021-09-20 13:07:50|26592.57|26592.57|26592.57|26592.57|26592.57|26592.57|26592.57|26592.57|0
1632143310000|2021-09-20 13:08:30|26596.1|26596.1|26596.1|26596.1|26596.1|26596.1|26596.1|26596.1|0
1632143320000|2021-09-20 13:08:40|26596.51|26596.51|26596.51|26596.51|26596.51|26596.51|26596.51|26596.51|0
1632143340000|2021-09-20 13:09:00|26596.1|26596.1|26596.1|26596.1|26596.1|26596.1|26596.1|26596.1|0
1632143360000|2021-09-20 13:09:20|26592.57|26592.57|26592.57|26592.57|26592.57|26592.57|26592.57|26592.57|0
1632143390000|2021-09-20 13:09:50|26599.64|26599.64|26607.72|26607.72|26607.72|26607.72|26599.64|26599.64|0
1632143400000|2021-09-20 13:10:00|26600.65|26600.65|26600.65|26600.65|26600.65|26600.65|26600.65|26600.65|0
1632143410000|2021-09-20 13:10:10|26601.13|26601.13|26604.67|26604.67|26604.67|26604.67|26601.13|26601.13|0
1632143420000|2021-09-20 13:10:20|26601.13|26601.13|26601.13|26601.13|26601.13|26601.13|26601.13|26601.13|0
1632143430000|2021-09-20 13:10:30|26604.67|26604.67|26611.74|26611.74|26611.74|26611.74|26604.67|26604.67|0
1632143450000|2021-09-20 13:10:50|26615.27|26615.27|26611.74|26611.74|26615.27|26615.27|26611.74|26611.74|0
1632143470000|2021-09-20 13:11:10|26608.2|26608.2|26601.13|26601.13|26608.2|26608.2|26601.13|26601.13|0
1632143480000|2021-09-20 13:11:20|26600.89|26600.89|26605.03|26605.03|26605.03|26605.03|26600.89|26600.89|0
1632143490000|2021-09-20 13:11:30|26608.56|26608.56|26612.1|26612.1|26612.1|26612.1|26608.56|26608.56|0
1632143500000|2021-09-20 13:11:40|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|0
1632143510000|2021-09-20 13:11:50|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1632143520000|2021-09-20 13:12:00|26618.98|26618.98|26619.58|26619.58|26619.58|26619.58|26618.98|26618.98|0
1632143540000|2021-09-20 13:12:20|26623.11|26623.11|26623.11|26623.11|26623.11|26623.11|26623.11|26623.11|0
1632143550000|2021-09-20 13:12:30|26623.71|26623.71|26623.71|26623.71|26623.71|26623.71|26623.71|26623.71|0
1632143560000|2021-09-20 13:12:40|26627.25|26627.25|26627.25|26627.25|26627.25|26627.25|26627.25|26627.25|0
1632143570000|2021-09-20 13:12:50|26630.78|26630.78|26630.37|26630.37|26630.78|26630.78|26630.37|26630.37|0
1632143580000|2021-09-20 13:13:00|26630.78|26630.78|26630.37|26630.37|26630.78|26630.78|26630.37|26630.37|0
1632143590000|2021-09-20 13:13:10|26626.84|26626.84|26630.37|26630.37|26630.37|26630.37|26626.84|26626.84|0
1632143610000|2021-09-20 13:13:30|26630.97|26630.97|26630.97|26630.97|26630.97|26630.97|26630.97|26630.97|0
1632143640000|2021-09-20 13:14:00|26641.58|26641.58|26641.58|26641.58|26641.58|26641.58|26641.58|26641.58|0
1632143650000|2021-09-20 13:14:10|26640.98|26640.98|26640.38|26640.38|26640.98|26640.98|26640.38|26640.38|0
1632143660000|2021-09-20 13:14:20|26636.84|26636.84|26636.84|26636.84|26636.84|26636.84|26636.84|26636.84|0
1632143680000|2021-09-20 13:14:40|26633.31|26633.31|26629.77|26629.77|26633.31|26633.31|26629.77|26629.77|0
1632143690000|2021-09-20 13:14:50|26643.91|26643.91|26643.91|26643.91|26643.91|26643.91|26643.91|26643.91|0
1632143700000|2021-09-20 13:15:00|26644.32|26644.32|26640.79|26640.79|26644.32|26644.32|26640.79|26640.79|0
1632143710000|2021-09-20 13:15:10|26637.25|26637.25|26630.18|26630.18|26637.25|26637.25|26630.18|26630.18|0
1632143720000|2021-09-20 13:15:20|26633.72|26633.72|26633.72|26633.72|26633.72|26633.72|26633.72|26633.72|0
1632143740000|2021-09-20 13:15:40|26637.25|26637.25|26644.32|26644.32|26644.32|26644.32|26637.25|26637.25|0
1632143750000|2021-09-20 13:15:50|26647.86|26647.86|26643.5|26643.5|26647.86|26647.86|26643.5|26643.5|0
1632143760000|2021-09-20 13:16:00|26644.1|26644.1|26644.1|26644.1|26644.1|26644.1|26644.1|26644.1|0
1632143770000|2021-09-20 13:16:10|26645.07|26645.07|26648.61|26648.61|26648.61|26648.61|26645.07|26645.07|0
1632143780000|2021-09-20 13:16:20|26645.07|26645.07|26645.07|26645.07|26645.07|26645.07|26645.07|26645.07|0
1632143800000|2021-09-20 13:16:40|26647.47|26647.47|26646.27|26646.27|26647.47|26647.47|26646.27|26646.27|0
1632143810000|2021-09-20 13:16:50|26649.81|26649.81|26649.81|26649.81|26650.63|26650.63|26649.81|26649.81|0
1632143820000|2021-09-20 13:17:00|26653.34|26653.34|26645.07|26645.07|26653.34|26653.34|26645.07|26645.07|0
1632143870000|2021-09-20 13:17:50|26645.67|26645.67|26646.9|26646.9|26646.9|26646.9|26645.67|26645.67|0
1632143880000|2021-09-20 13:18:00|26647.87|26647.87|26647.87|26647.87|26647.87|26647.87|26647.87|26647.87|0
1632143900000|2021-09-20 13:18:20|26651.4|26651.4|26651.4|26651.4|26651.4|26651.4|26651.4|26651.4|0
1632143920000|2021-09-20 13:18:40|26658.47|26658.47|26665.79|26665.79|26665.79|26665.79|26658.47|26658.47|0
1632143940000|2021-09-20 13:19:00|26662.25|26662.25|26662.25|26662.25|26662.25|26662.25|26662.25|26662.25|0
1632143950000|2021-09-20 13:19:10|26658.72|26658.72|26658.72|26658.72|26658.72|26658.72|26658.72|26658.72|0
1632143970000|2021-09-20 13:19:30|26651.65|26651.65|26651.65|26651.65|26651.65|26651.65|26651.65|26651.65|0
1632143980000|2021-09-20 13:19:40|26644.58|26644.58|26644.58|26644.58|26644.58|26644.58|26644.58|26644.58|0
1632143990000|2021-09-20 13:19:50|26643.98|26643.98|26637.51|26637.51|26644.58|26644.58|26637.51|26637.51|0
1632144000000|2021-09-20 13:20:00|26636.91|26636.91|26636.91|26636.91|26636.91|26636.91|26636.91|26636.91|0
1632144010000|2021-09-20 13:20:10|26640.44|26640.44|26633.37|26633.37|26640.44|26640.44|26633.37|26633.37|0
1632144020000|2021-09-20 13:20:20|26629.84|26629.84|26626.3|26626.3|26629.84|26629.84|26622.77|26622.77|0
1632144040000|2021-09-20 13:20:40|26629.84|26629.84|26629.84|26629.84|26629.84|26629.84|26629.84|26629.84|0
1632144060000|2021-09-20 13:21:00|26626.3|26626.3|26626.3|26626.3|26626.3|26626.3|26626.3|26626.3|0
1632144120000|2021-09-20 13:22:00|26626.9|26626.9|26626.9|26626.9|26626.9|26626.9|26626.9|26626.9|0
1632144130000|2021-09-20 13:22:10|26627.31|26627.31|26627.31|26627.31|26630.85|26630.85|26627.31|26627.31|0
1632144170000|2021-09-20 13:22:50|26623.78|26623.78|26623.78|26623.78|26623.78|26623.78|26623.78|26623.78|0
1632144180000|2021-09-20 13:23:00|26619.64|26619.64|26619.64|26619.64|26619.64|26619.64|26619.64|26619.64|0
1632144190000|2021-09-20 13:23:10|26616.11|26616.11|26605.09|26605.09|26616.11|26616.11|26605.09|26605.09|0
1632144200000|2021-09-20 13:23:20|26605.69|26605.69|26605.69|26605.69|26605.69|26605.69|26605.69|26605.69|0
1632144220000|2021-09-20 13:23:40|26612.76|26612.76|26612.76|26612.76|26612.76|26612.76|26612.76|26612.76|0
1632144240000|2021-09-20 13:24:00|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|0
1632144250000|2021-09-20 13:24:10|26619.83|26619.83|26616.3|26616.3|26619.83|26619.83|26616.3|26616.3|0
1632144260000|2021-09-20 13:24:20|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|0
1632144270000|2021-09-20 13:24:30|26617.62|26617.62|26617.87|26617.87|26617.87|26617.87|26617.62|26617.62|0
1632144280000|2021-09-20 13:24:40|26617.62|26617.62|26624.69|26624.69|26624.69|26624.69|26617.62|26617.62|0
1632144290000|2021-09-20 13:24:50|26625.18|26625.18|26625.18|26625.18|26625.18|26625.18|26625.18|26625.18|0
1632144300000|2021-09-20 13:25:00|26621.64|26621.64|26629.44|26629.44|26629.44|26629.44|26621.64|26621.64|0
1632144310000|2021-09-20 13:25:10|26632.97|26632.97|26625.9|26625.9|26632.97|26632.97|26625.9|26625.9|0
1632144320000|2021-09-20 13:25:20|26626.15|26626.15|26630.89|26630.89|26630.89|26630.89|26626.15|26626.15|0
1632144330000|2021-09-20 13:25:30|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|0
1632144340000|2021-09-20 13:25:40|26638.56|26638.56|26638.56|26638.56|26638.56|26638.56|26638.56|26638.56|0
1632144350000|2021-09-20 13:25:50|26638.08|26638.08|26638.08|26638.08|26638.08|26638.08|26638.08|26638.08|0
1632144360000|2021-09-20 13:26:00|26634.54|26634.54|26633.82|26633.82|26634.54|26634.54|26633.82|26633.82|0
1632144370000|2021-09-20 13:26:10|26626.15|26626.15|26622.61|26622.61|26629.68|26629.68|26622.61|26622.61|0
1632144390000|2021-09-20 13:26:30|26626.15|26626.15|26629.68|26629.68|26629.68|26629.68|26626.15|26626.15|0
1632144400000|2021-09-20 13:26:40|26630.41|26630.41|26630.41|26630.41|26630.41|26630.41|26630.41|26630.41|0
1632144410000|2021-09-20 13:26:50|26633.94|26633.94|26633.94|26633.94|26633.94|26633.94|26633.94|26633.94|0
1632144420000|2021-09-20 13:27:00|26635.14|26635.14|26632.21|26632.21|26636.16|26636.16|26632.21|26632.21|0
1632144430000|2021-09-20 13:27:10|26632.81|26632.81|26633.41|26633.41|26633.41|26633.41|26632.81|26632.81|0
1632144440000|2021-09-20 13:27:20|26629.88|26629.88|26629.88|26629.88|26629.88|26629.88|26629.88|26629.88|0
1632144460000|2021-09-20 13:27:40|26633.41|26633.41|26633.41|26633.41|26633.41|26633.41|26633.41|26633.41|0
1632144470000|2021-09-20 13:27:50|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|0
1632144480000|2021-09-20 13:28:00|26634.61|26634.61|26645.82|26645.82|26646.42|26646.42|26634.61|26634.61|0
1632144490000|2021-09-20 13:28:10|26649.35|26649.35|26649.35|26649.35|26649.35|26649.35|26649.35|26649.35|0
1632144500000|2021-09-20 13:28:20|26645.82|26645.82|26641.68|26641.68|26645.82|26645.82|26641.68|26641.68|0
1632144510000|2021-09-20 13:28:30|26641.08|26641.08|26636.35|26636.35|26641.08|26641.08|26636.35|26636.35|0
1632144520000|2021-09-20 13:28:40|26635.75|26635.75|26628.68|26628.68|26639.28|26639.28|26628.68|26628.68|0
1632144530000|2021-09-20 13:28:50|26629.28|26629.28|26625.74|26625.74|26629.28|26629.28|26625.74|26625.74|0
1632144540000|2021-09-20 13:29:00|26629.28|26629.28|26629.28|26629.28|26629.28|26629.28|26629.28|26629.28|0
1632144550000|2021-09-20 13:29:10|26622.21|26622.21|26622.21|26622.21|26622.21|26622.21|26622.21|26622.21|0
1632144570000|2021-09-20 13:29:30|26625.74|26625.74|26625.74|26625.74|26625.74|26625.74|26625.74|26625.74|0
1632144580000|2021-09-20 13:29:40|26629.88|26629.88|26630.48|26630.48|26630.48|26630.48|26629.88|26629.88|0
1632144590000|2021-09-20 13:29:50|26630.89|26630.89|26638.56|26638.56|26642.09|26642.09|26630.89|26630.89|0
1632144600000|2021-09-20 13:30:00|26635.02|26635.02|26634.06|26634.06|26641.13|26641.13|26630.53|26630.53|0
1632144610000|2021-09-20 13:30:10|26637.6|26637.6|26645.08|26645.08|26645.08|26645.08|26637.6|26637.6|0
1632144630000|2021-09-20 13:30:30|26648.61|26648.61|26629.93|26629.93|26648.61|26648.61|26629.93|26629.93|0
1632144640000|2021-09-20 13:30:40|26629.33|26629.33|26629.33|26629.33|26629.33|26629.33|26625.79|26625.79|0
1632144650000|2021-09-20 13:30:50|26625.79|26625.79|26624.59|26624.59|26625.79|26625.79|26621.06|26621.06|0
1632144660000|2021-09-20 13:31:00|26628.13|26628.13|26636.4|26636.4|26636.4|26636.4|26628.13|26628.13|0
1632144670000|2021-09-20 13:31:10|26643.47|26643.47|26652.15|26652.15|26652.15|26652.15|26643.47|26643.47|0
1632144680000|2021-09-20 13:31:20|26662.75|26662.75|26655.68|26655.68|26662.75|26662.75|26655.68|26655.68|0
1632144690000|2021-09-20 13:31:30|26659.22|26659.22|26649.02|26649.02|26659.63|26659.63|26649.02|26649.02|0
1632144700000|2021-09-20 13:31:40|26652.56|26652.56|26652.56|26652.56|26659.63|26659.63|26649.02|26649.02|0
1632144710000|2021-09-20 13:31:50|26652.15|26652.15|26652.75|26652.75|26656.28|26656.28|26652.15|26652.15|0
1632144720000|2021-09-20 13:32:00|26656.28|26656.28|26652.75|26652.75|26656.28|26656.28|26652.75|26652.75|0
1632144730000|2021-09-20 13:32:10|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|0
1632144740000|2021-09-20 13:32:20|26648.61|26648.61|26652.15|26652.15|26652.15|26652.15|26641.54|26641.54|0
1632144750000|2021-09-20 13:32:30|26648.61|26648.61|26641.54|26641.54|26648.61|26648.61|26641.54|26641.54|0
1632144760000|2021-09-20 13:32:40|26645.08|26645.08|26666.29|26666.29|26666.29|26666.29|26645.08|26645.08|0
1632144770000|2021-09-20 13:32:50|26652.15|26652.15|26659.22|26659.22|26659.22|26659.22|26652.15|26652.15|0
1632144780000|2021-09-20 13:33:00|26658.98|26658.98|26662.51|26662.51|26662.51|26662.51|26655.44|26655.44|0
1632144790000|2021-09-20 13:33:10|26666.05|26666.05|26670.18|26670.18|26670.18|26670.18|26666.05|26666.05|0
1632144800000|2021-09-20 13:33:20|26680.79|26680.79|26677.25|26677.25|26680.79|26680.79|26677.25|26677.25|0
1632144810000|2021-09-20 13:33:30|26680.79|26680.79|26687.86|26687.86|26687.86|26687.86|26680.79|26680.79|0
1632144820000|2021-09-20 13:33:40|26688.27|26688.27|26693.6|26693.6|26695.34|26695.34|26688.27|26688.27|0
1632144830000|2021-09-20 13:33:50|26690.07|26690.07|26682.4|26682.4|26690.07|26690.07|26682.4|26682.4|0
1632144840000|2021-09-20 13:34:00|26685.93|26685.93|26692.4|26692.4|26693|26693|26685.93|26685.93|0
1632144850000|2021-09-20 13:34:10|26693|26693|26689.47|26689.47|26693|26693|26689.47|26689.47|0
1632144860000|2021-09-20 13:34:20|26685.93|26685.93|26685.33|26685.33|26685.93|26685.93|26685.33|26685.33|0
1632144870000|2021-09-20 13:34:30|26681.8|26681.8|26681.8|26681.8|26681.8|26681.8|26681.8|26681.8|0
1632144880000|2021-09-20 13:34:40|26681.2|26681.2|26678.26|26678.26|26681.2|26681.2|26673.53|26673.53|0
1632144890000|2021-09-20 13:34:50|26677.66|26677.66|26673.77|26673.77|26677.66|26677.66|26673.53|26673.53|0
1632144900000|2021-09-20 13:35:00|26677.3|26677.3|26677.3|26677.3|26680.84|26680.84|26673.77|26673.77|0
1632144910000|2021-09-20 13:35:10|26673.77|26673.77|26677.3|26677.3|26677.3|26677.3|26670.23|26670.23|0
1632144920000|2021-09-20 13:35:20|26677.9|26677.9|26685.57|26685.57|26685.57|26685.57|26677.9|26677.9|0
1632144930000|2021-09-20 13:35:30|26689.11|26689.11|26699.71|26699.71|26699.71|26699.71|26689.11|26689.11|0
1632144940000|2021-09-20 13:35:40|26700.31|26700.31|26700.31|26700.31|26700.31|26700.31|26700.31|26700.31|0
1632144950000|2021-09-20 13:35:50|26699.59|26699.59|26688.98|26688.98|26699.59|26699.59|26688.98|26688.98|0
1632144960000|2021-09-20 13:36:00|26685.45|26685.45|26671.31|26671.31|26685.45|26685.45|26671.31|26671.31|0
1632144970000|2021-09-20 13:36:10|26667.17|26667.17|26655.37|26655.37|26667.17|26667.17|26651.83|26651.83|0
1632144980000|2021-09-20 13:36:20|26654.96|26654.96|26665.56|26665.56|26665.56|26665.56|26644.35|26644.35|0
1632144990000|2021-09-20 13:36:30|26654.96|26654.96|26644.35|26644.35|26654.96|26654.96|26644.35|26644.35|0
1632145000000|2021-09-20 13:36:40|26647.89|26647.89|26651.42|26651.42|26651.42|26651.42|26647.89|26647.89|0
1632145020000|2021-09-20 13:37:00|26647.89|26647.89|26650.45|26650.45|26650.45|26650.45|26646.92|26646.92|0
1632145030000|2021-09-20 13:37:10|26650.94|26650.94|26650.94|26650.94|26650.94|26650.94|26650.94|26650.94|0
1632145050000|2021-09-20 13:37:30|26647.4|26647.4|26650.94|26650.94|26650.94|26650.94|26647.4|26647.4|0
1632145060000|2021-09-20 13:37:40|26654.47|26654.47|26654.47|26654.47|26654.47|26654.47|26654.47|26654.47|0
1632145070000|2021-09-20 13:37:50|26647.4|26647.4|26647.4|26647.4|26647.4|26647.4|26647.4|26647.4|0
1632145080000|2021-09-20 13:38:00|26643.87|26643.87|26639.73|26639.73|26643.87|26643.87|26639.73|26639.73|0
1632145090000|2021-09-20 13:38:10|26643.27|26643.27|26632.25|26632.25|26643.27|26643.27|26631.84|26631.84|0
1632145100000|2021-09-20 13:38:20|26635.79|26635.79|26613.98|26613.98|26635.79|26635.79|26613.98|26613.98|0
1632145130000|2021-09-20 13:38:50|26624.58|26624.58|26617.51|26617.51|26628.12|26628.12|26617.51|26617.51|0
1632145140000|2021-09-20 13:39:00|26618.11|26618.11|26625.18|26625.18|26625.18|26625.18|26618.11|26618.11|0
1632145170000|2021-09-20 13:39:30|26625.78|26625.78|26643.46|26643.46|26643.46|26643.46|26625.78|26625.78|0
1632145180000|2021-09-20 13:39:40|26643.87|26643.87|26643.87|26643.87|26643.87|26643.87|26643.87|26643.87|0
1632145190000|2021-09-20 13:39:50|26640.33|26640.33|26648|26648|26648|26648|26640.33|26640.33|0
1632145210000|2021-09-20 13:40:10|26651.54|26651.54|26652.19|26652.19|26652.19|26652.19|26651.54|26651.54|0
1632145230000|2021-09-20 13:40:30|26655.73|26655.73|26665.73|26665.73|26666.33|26666.33|26655.73|26655.73|0
1632145240000|2021-09-20 13:40:40|26676.33|26676.33|26676.94|26676.94|26676.94|26676.94|26676.33|26676.33|0
1632145250000|2021-09-20 13:40:50|26677.54|26677.54|26681.89|26681.89|26681.89|26681.89|26677.54|26677.54|0
1632145260000|2021-09-20 13:41:00|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|0
1632145270000|2021-09-20 13:41:10|26678.96|26678.96|26671.29|26671.29|26678.96|26678.96|26671.29|26671.29|0
1632145280000|2021-09-20 13:41:20|26675.42|26675.42|26675.42|26675.42|26675.42|26675.42|26675.42|26675.42|0
1632145300000|2021-09-20 13:41:40|26678.96|26678.96|26682.49|26682.49|26682.49|26682.49|26678.96|26678.96|0
1632145310000|2021-09-20 13:41:50|26675.42|26675.42|26674.82|26674.82|26675.42|26675.42|26674.82|26674.82|0
1632145320000|2021-09-20 13:42:00|26671.29|26671.29|26674.22|26674.22|26674.22|26674.22|26670.68|26670.68|0
1632145330000|2021-09-20 13:42:10|26674.95|26674.95|26671.41|26671.41|26674.95|26674.95|26671.41|26671.41|0
1632145340000|2021-09-20 13:42:20|26667.88|26667.88|26667.88|26667.88|26667.88|26667.88|26667.88|26667.88|0
1632145350000|2021-09-20 13:42:30|26671.41|26671.41|26675.55|26675.55|26686.15|26686.15|26671.41|26671.41|0
1632145370000|2021-09-20 13:42:50|26675.96|26675.96|26672.42|26672.42|26675.96|26675.96|26672.42|26672.42|0
1632145380000|2021-09-20 13:43:00|26672.01|26672.01|26672.01|26672.01|26672.01|26672.01|26672.01|26672.01|0
1632145390000|2021-09-20 13:43:10|26672.42|26672.42|26661.82|26661.82|26672.42|26672.42|26661.82|26661.82|0
1632145410000|2021-09-20 13:43:30|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|0
1632145420000|2021-09-20 13:43:40|26657.68|26657.68|26657.68|26657.68|26657.68|26657.68|26657.68|26657.68|0
1632145430000|2021-09-20 13:43:50|26654.15|26654.15|26650.61|26650.61|26654.15|26654.15|26650.61|26650.61|0
1632145440000|2021-09-20 13:44:00|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|0
1632145450000|2021-09-20 13:44:10|26661.82|26661.82|26661.82|26661.82|26661.82|26661.82|26661.82|26661.82|0
1632145460000|2021-09-20 13:44:20|26651.21|26651.21|26651.21|26651.21|26651.21|26651.21|26651.21|26651.21|0
1632145470000|2021-09-20 13:44:30|26651.62|26651.62|26651.62|26651.62|26651.62|26651.62|26651.62|26651.62|0
1632145490000|2021-09-20 13:44:50|26658.69|26658.69|26658.69|26658.69|26658.69|26658.69|26658.69|26658.69|0
1632145500000|2021-09-20 13:45:00|26659.42|26659.42|26659.42|26659.42|26666.49|26666.49|26659.42|26659.42|0
1632145510000|2021-09-20 13:45:10|26662.95|26662.95|26662.95|26662.95|26662.95|26662.95|26662.95|26662.95|0
1632145520000|2021-09-20 13:45:20|26663.55|26663.55|26666.49|26666.49|26666.49|26666.49|26659.42|26659.42|0
1632145530000|2021-09-20 13:45:30|26662.95|26662.95|26662.95|26662.95|26662.95|26662.95|26662.95|26662.95|0
1632145540000|2021-09-20 13:45:40|26659.42|26659.42|26659.42|26659.42|26659.42|26659.42|26659.42|26659.42|0
1632145560000|2021-09-20 13:46:00|26658.82|26658.82|26661.53|26661.53|26661.53|26661.53|26654.46|26654.46|0
1632145570000|2021-09-20 13:46:10|26654.46|26654.46|26654.46|26654.46|26654.46|26654.46|26650.93|26650.93|0
1632145600000|2021-09-20 13:46:40|26650.93|26650.93|26647.39|26647.39|26650.93|26650.93|26647.39|26647.39|0
1632145610000|2021-09-20 13:46:50|26646.79|26646.79|26642.06|26642.06|26646.79|26646.79|26642.06|26642.06|0
1632145620000|2021-09-20 13:47:00|26643.26|26643.26|26660.69|26660.69|26660.69|26660.69|26643.02|26643.02|0
1632145630000|2021-09-20 13:47:10|26650.09|26650.09|26646.55|26646.55|26650.09|26650.09|26646.55|26646.55|0
1632145640000|2021-09-20 13:47:20|26643.02|26643.02|26643.02|26643.02|26643.02|26643.02|26643.02|26643.02|0
1632145650000|2021-09-20 13:47:30|26639.48|26639.48|26642.61|26642.61|26643.02|26643.02|26639.48|26639.48|0
1632145660000|2021-09-20 13:47:40|26642|26642|26642|26642|26642|26642|26642|26642|0
1632145680000|2021-09-20 13:48:00|26645.54|26645.54|26645.54|26645.54|26645.54|26645.54|26645.54|26645.54|0
1632145690000|2021-09-20 13:48:10|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|0
1632145700000|2021-09-20 13:48:20|26642.61|26642.61|26642.61|26642.61|26642.61|26642.61|26642.61|26642.61|0
1632145710000|2021-09-20 13:48:30|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|0
1632145730000|2021-09-20 13:48:50|26642.61|26642.61|26639.07|26639.07|26642.61|26642.61|26639.07|26639.07|0
1632145740000|2021-09-20 13:49:00|26635.54|26635.54|26642.61|26642.61|26642.61|26642.61|26635.54|26635.54|0
1632145750000|2021-09-20 13:49:10|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|0
1632145760000|2021-09-20 13:49:20|26638.47|26638.47|26631.4|26631.4|26638.47|26638.47|26631.4|26631.4|0
1632145770000|2021-09-20 13:49:30|26627.86|26627.86|26642|26642|26642|26642|26627.86|26627.86|0
1632145780000|2021-09-20 13:49:40|26638.47|26638.47|26638.47|26638.47|26638.47|26638.47|26638.47|26638.47|0
1632145790000|2021-09-20 13:49:50|26634.93|26634.93|26634.93|26634.93|26634.93|26634.93|26634.93|26634.93|0
1632145800000|2021-09-20 13:50:00|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|0
1632145810000|2021-09-20 13:50:10|26627.86|26627.86|26631.4|26631.4|26631.4|26631.4|26627.86|26627.86|0
1632145820000|2021-09-20 13:50:20|26630.8|26630.8|26625.65|26625.65|26630.8|26630.8|26625.65|26625.65|0
1632145830000|2021-09-20 13:50:30|26625.24|26625.24|26621.71|26621.71|26625.24|26625.24|26621.71|26621.71|0
1632145840000|2021-09-20 13:50:40|26618.17|26618.17|26613.63|26613.63|26618.17|26618.17|26613.63|26613.63|0
1632145850000|2021-09-20 13:50:50|26610.09|26610.09|26613.63|26613.63|26613.63|26613.63|26610.09|26610.09|0
1632145860000|2021-09-20 13:51:00|26617.16|26617.16|26624.64|26624.64|26628.18|26628.18|26617.16|26617.16|0
1632145870000|2021-09-20 13:51:10|26621.11|26621.11|26628.18|26628.18|26628.18|26628.18|26614.04|26614.04|0
1632145880000|2021-09-20 13:51:20|26624.64|26624.64|26624.64|26624.64|26624.64|26624.64|26624.64|26624.64|0
1632145890000|2021-09-20 13:51:30|26625.24|26625.24|26625.24|26625.24|26625.24|26625.24|26625.24|26625.24|0
1632145900000|2021-09-20 13:51:40|26632.31|26632.31|26636.26|26636.26|26636.26|26636.26|26632.31|26632.31|0
1632145910000|2021-09-20 13:51:50|26639.79|26639.79|26640.39|26640.39|26640.39|26640.39|26639.79|26639.79|0
1632145920000|2021-09-20 13:52:00|26640.99|26640.99|26648.06|26648.06|26648.06|26648.06|26640.99|26640.99|0
1632145930000|2021-09-20 13:52:10|26651.6|26651.6|26652.2|26652.2|26652.2|26652.2|26651.6|26651.6|0
1632145940000|2021-09-20 13:52:20|26652.61|26652.61|26644.94|26644.94|26652.61|26652.61|26644.94|26644.94|0
1632145950000|2021-09-20 13:52:30|26644.34|26644.34|26647.87|26647.87|26651.41|26651.41|26644.34|26644.34|0
1632145960000|2021-09-20 13:52:40|26644.34|26644.34|26644.34|26644.34|26644.34|26644.34|26644.34|26644.34|0
1632145980000|2021-09-20 13:53:00|26640.8|26640.8|26641.21|26641.21|26641.21|26641.21|26640.8|26640.8|0
1632145990000|2021-09-20 13:53:10|26637.68|26637.68|26634.14|26634.14|26637.68|26637.68|26634.14|26634.14|0
1632146000000|2021-09-20 13:53:20|26630.61|26630.61|26629.41|26629.41|26630.61|26630.61|26629.41|26629.41|0
1632146010000|2021-09-20 13:53:30|26632.94|26632.94|26633.54|26633.54|26633.54|26633.54|26632.94|26632.94|0
1632146020000|2021-09-20 13:53:40|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|0
1632146030000|2021-09-20 13:53:50|26640.61|26640.61|26640.61|26640.61|26640.61|26640.61|26640.61|26640.61|0
1632146040000|2021-09-20 13:54:00|26644.15|26644.15|26644.15|26644.15|26644.15|26644.15|26644.15|26644.15|0
1632146060000|2021-09-20 13:54:20|26647.68|26647.68|26651.82|26651.82|26651.82|26651.82|26647.68|26647.68|0
1632146080000|2021-09-20 13:54:40|26658.89|26658.89|26660.12|26660.12|26660.12|26660.12|26658.89|26658.89|0
1632146090000|2021-09-20 13:54:50|26660.72|26660.72|26660.72|26660.72|26660.72|26660.72|26660.72|26660.72|0
1632146100000|2021-09-20 13:55:00|26660.12|26660.12|26674.26|26674.26|26674.26|26674.26|26660.12|26660.12|0
1632146110000|2021-09-20 13:55:10|26677.79|26677.79|26677.55|26677.55|26677.79|26677.79|26677.55|26677.55|0
1632146120000|2021-09-20 13:55:20|26670.48|26670.48|26677.55|26677.55|26677.55|26677.55|26670.48|26670.48|0
1632146130000|2021-09-20 13:55:30|26684.62|26684.62|26685.22|26685.22|26685.22|26685.22|26684.62|26684.62|0
1632146140000|2021-09-20 13:55:40|26685.82|26685.82|26685.41|26685.41|26689.36|26689.36|26685.41|26685.41|0
1632146150000|2021-09-20 13:55:50|26688.95|26688.95|26692.96|26692.96|26692.96|26692.96|26688.95|26688.95|0
1632146160000|2021-09-20 13:56:00|26692.72|26692.72|26692.72|26692.72|26692.72|26692.72|26692.72|26692.72|0
1632146170000|2021-09-20 13:56:10|26696.26|26696.26|26692.72|26692.72|26699.79|26699.79|26692.72|26692.72|0
1632146190000|2021-09-20 13:56:30|26692.48|26692.48|26696.02|26696.02|26696.02|26696.02|26685.41|26685.41|0
1632146200000|2021-09-20 13:56:40|26692.48|26692.48|26692.48|26692.48|26692.48|26692.48|26692.48|26692.48|0
1632146210000|2021-09-20 13:56:50|26688.95|26688.95|26677.74|26677.74|26688.95|26688.95|26677.74|26677.74|0
1632146220000|2021-09-20 13:57:00|26674.21|26674.21|26670.67|26670.67|26674.21|26674.21|26667.14|26667.14|0
1632146230000|2021-09-20 13:57:10|26663.6|26663.6|26665.5|26665.5|26665.5|26665.5|26661.96|26661.96|0
1632146240000|2021-09-20 13:57:20|26669.03|26669.03|26669.85|26669.85|26669.85|26669.85|26665.5|26665.5|0
1632146250000|2021-09-20 13:57:30|26673.39|26673.39|26666.32|26666.32|26673.39|26673.39|26666.32|26666.32|0
1632146260000|2021-09-20 13:57:40|26669.85|26669.85|26669.85|26669.85|26669.85|26669.85|26669.85|26669.85|0
1632146280000|2021-09-20 13:58:00|26662.78|26662.78|26662.78|26662.78|26666.32|26666.32|26659.25|26659.25|0
1632146290000|2021-09-20 13:58:10|26659.25|26659.25|26663.38|26663.38|26663.38|26663.38|26659.25|26659.25|0
1632146310000|2021-09-20 13:58:30|26659.85|26659.85|26656.31|26656.31|26659.85|26659.85|26656.31|26656.31|0
1632146320000|2021-09-20 13:58:40|26663.38|26663.38|26666.92|26666.92|26666.92|26666.92|26663.38|26663.38|0
1632146330000|2021-09-20 13:58:50|26670.45|26670.45|26670.45|26670.45|26670.45|26670.45|26670.45|26670.45|0
1632146340000|2021-09-20 13:59:00|26671.05|26671.05|26675.41|26675.41|26675.82|26675.82|26671.05|26671.05|0
1632146350000|2021-09-20 13:59:10|26668.34|26668.34|26676.01|26676.01|26676.01|26676.01|26668.34|26668.34|0
1632146360000|2021-09-20 13:59:20|26679.54|26679.54|26679.54|26679.54|26679.54|26679.54|26679.54|26679.54|0
1632146370000|2021-09-20 13:59:30|26679.95|26679.95|26679.54|26679.54|26679.95|26679.95|26679.54|26679.54|0
1632146390000|2021-09-20 13:59:50|26683.08|26683.08|26683.08|26683.08|26683.08|26683.08|26683.08|26683.08|0
1632146400000|2021-09-20 14:00:00|26679.54|26679.54|26676.01|26676.01|26679.54|26679.54|26676.01|26676.01|0
1632146410000|2021-09-20 14:00:10|26683.08|26683.08|26683.08|26683.08|26683.08|26683.08|26683.08|26683.08|0
1632146420000|2021-09-20 14:00:20|26686.61|26686.61|26672.47|26672.47|26686.61|26686.61|26672.47|26672.47|0
1632146440000|2021-09-20 14:00:40|26671.87|26671.87|26660.86|26660.86|26671.87|26671.87|26660.86|26660.86|0
1632146450000|2021-09-20 14:00:50|26657.32|26657.32|26664.39|26664.39|26664.39|26664.39|26657.32|26657.32|0
1632146460000|2021-09-20 14:01:00|26664.15|26664.15|26667.69|26667.69|26671.22|26671.22|26664.15|26664.15|0
1632146470000|2021-09-20 14:01:10|26664.15|26664.15|26657.08|26657.08|26664.15|26664.15|26657.08|26657.08|0
1632146480000|2021-09-20 14:01:20|26653.55|26653.55|26650.01|26650.01|26653.55|26653.55|26646.48|26646.48|0
1632146490000|2021-09-20 14:01:30|26653.55|26653.55|26660.62|26660.62|26660.62|26660.62|26653.55|26653.55|0
1632146500000|2021-09-20 14:01:40|26664.15|26664.15|26653.55|26653.55|26664.15|26664.15|26653.55|26653.55|0
1632146510000|2021-09-20 14:01:50|26646.48|26646.48|26642.94|26642.94|26646.48|26646.48|26642.94|26642.94|0
1632146520000|2021-09-20 14:02:00|26643.18|26643.18|26643.59|26643.59|26647.13|26647.13|26643.18|26643.18|0
1632146530000|2021-09-20 14:02:10|26640.06|26640.06|26632.39|26632.39|26640.06|26640.06|26632.39|26632.39|0
1632146540000|2021-09-20 14:02:20|26635.92|26635.92|26632.39|26632.39|26635.92|26635.92|26631.79|26631.79|0
1632146550000|2021-09-20 14:02:30|26639.46|26639.46|26640.06|26640.06|26640.06|26640.06|26639.46|26639.46|0
1632146560000|2021-09-20 14:02:40|26643.59|26643.59|26640.06|26640.06|26647.13|26647.13|26640.06|26640.06|0
1632146580000|2021-09-20 14:03:00|26639.24|26639.24|26635.29|26635.29|26639.24|26639.24|26635.29|26635.29|0
1632146590000|2021-09-20 14:03:10|26638.83|26638.83|26636.93|26636.93|26639.65|26639.65|26636.11|26636.11|0
1632146610000|2021-09-20 14:03:30|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|0
1632146620000|2021-09-20 14:03:40|26639.24|26639.24|26638.83|26638.83|26639.24|26639.24|26638.83|26638.83|0
1632146630000|2021-09-20 14:03:50|26635.29|26635.29|26634.88|26634.88|26635.29|26635.29|26634.88|26634.88|0
1632146640000|2021-09-20 14:04:00|26631.35|26631.35|26637.82|26637.82|26645.49|26645.49|26631.35|26631.35|0
1632146650000|2021-09-20 14:04:10|26630.75|26630.75|26626.61|26626.61|26630.75|26630.75|26626.61|26626.61|0
1632146660000|2021-09-20 14:04:20|26627.21|26627.21|26627.21|26627.21|26630.75|26630.75|26627.21|26627.21|0
1632146670000|2021-09-20 14:04:30|26623.68|26623.68|26627.21|26627.21|26627.21|26627.21|26620.14|26620.14|0
1632146680000|2021-09-20 14:04:40|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|26627.21|26627.21|0
1632146690000|2021-09-20 14:04:50|26623.68|26623.68|26631.35|26631.35|26638.42|26638.42|26623.68|26623.68|0
1632146700000|2021-09-20 14:05:00|26627.81|26627.81|26624.28|26624.28|26627.81|26627.81|26620.74|26620.74|0
1632146710000|2021-09-20 14:05:10|26631.35|26631.35|26627.57|26627.57|26631.35|26631.35|26627.57|26627.57|0
1632146720000|2021-09-20 14:05:20|26631.11|26631.11|26631.11|26631.11|26634.64|26634.64|26631.11|26631.11|0
1632146730000|2021-09-20 14:05:30|26627.57|26627.57|26624.04|26624.04|26627.57|26627.57|26624.04|26624.04|0
1632146740000|2021-09-20 14:05:40|26627.57|26627.57|26628.77|26628.77|26632.31|26632.31|26627.57|26627.57|0
1632146750000|2021-09-20 14:05:50|26630|26630|26637.07|26637.07|26637.07|26637.07|26630|26630|0
1632146760000|2021-09-20 14:06:00|26640.61|26640.61|26644.14|26644.14|26654.75|26654.75|26640.61|26640.61|0
1632146770000|2021-09-20 14:06:10|26644.74|26644.74|26645.23|26645.23|26645.23|26645.23|26644.74|26644.74|0
1632146780000|2021-09-20 14:06:20|26648.76|26648.76|26642.1|26642.1|26649.17|26649.17|26642.1|26642.1|0
1632146790000|2021-09-20 14:06:30|26649.17|26649.17|26652.95|26652.95|26652.95|26652.95|26649.17|26649.17|0
1632146800000|2021-09-20 14:06:40|26649.41|26649.41|26641.74|26641.74|26649.41|26649.41|26641.74|26641.74|0
1632146810000|2021-09-20 14:06:50|26638.21|26638.21|26627.6|26627.6|26638.21|26638.21|26627.6|26627.6|0
1632146820000|2021-09-20 14:07:00|26624.07|26624.07|26620.53|26620.53|26627.6|26627.6|26620.53|26620.53|0
1632146830000|2021-09-20 14:07:10|26617|26617|26617|26617|26617|26617|26617|26617|0
1632146840000|2021-09-20 14:07:20|26613.46|26613.46|26617|26617|26617|26617|26613.46|26613.46|0
1632146850000|2021-09-20 14:07:30|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|0
1632146870000|2021-09-20 14:07:50|26620.29|26620.29|26609.69|26609.69|26620.29|26620.29|26609.69|26609.69|0
1632146880000|2021-09-20 14:08:00|26606.15|26606.15|26605.55|26605.55|26620.29|26620.29|26605.55|26605.55|0
1632146890000|2021-09-20 14:08:10|26605.14|26605.14|26598.07|26598.07|26605.14|26605.14|26598.07|26598.07|0
1632146900000|2021-09-20 14:08:20|26594.54|26594.54|26601.61|26601.61|26605.14|26605.14|26594.54|26594.54|0
1632146920000|2021-09-20 14:08:40|26601.01|26601.01|26589.8|26589.8|26601.01|26601.01|26589.8|26589.8|0
1632146940000|2021-09-20 14:09:00|26586.27|26586.27|26585.42|26585.42|26586.27|26586.27|26585.42|26585.42|0
1632146960000|2021-09-20 14:09:20|26588.96|26588.96|26592.49|26592.49|26592.49|26592.49|26588.96|26588.96|0
1632146980000|2021-09-20 14:09:40|26588.55|26588.55|26584.6|26584.6|26588.55|26588.55|26581.48|26581.48|0
1632146990000|2021-09-20 14:09:50|26588.14|26588.14|26584|26584|26588.14|26588.14|26580.47|26580.47|0
1632147000000|2021-09-20 14:10:00|26587.54|26587.54|26591.07|26591.07|26591.07|26591.07|26587.54|26587.54|0
1632147010000|2021-09-20 14:10:10|26591.67|26591.67|26605.81|26605.81|26605.81|26605.81|26591.67|26591.67|0
1632147020000|2021-09-20 14:10:20|26602.28|26602.28|26595.21|26595.21|26602.28|26602.28|26595.21|26595.21|0
1632147030000|2021-09-20 14:10:30|26598.74|26598.74|26598.74|26598.74|26598.74|26598.74|26598.74|26598.74|0
1632147040000|2021-09-20 14:10:40|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|0
1632147050000|2021-09-20 14:10:50|26609.35|26609.35|26609.95|26609.95|26609.95|26609.95|26609.35|26609.35|0
1632147060000|2021-09-20 14:11:00|26613.89|26613.89|26613.29|26613.29|26620.96|26620.96|26609.76|26609.76|0
1632147070000|2021-09-20 14:11:10|26616.83|26616.83|26613.29|26613.29|26616.83|26616.83|26613.29|26613.29|0
1632147080000|2021-09-20 14:11:20|26616.83|26616.83|26613.29|26613.29|26616.83|26616.83|26613.29|26613.29|0
1632147090000|2021-09-20 14:11:30|26613.05|26613.05|26605.57|26605.57|26613.05|26613.05|26605.57|26605.57|0
1632147100000|2021-09-20 14:11:40|26623.25|26623.25|26623.25|26623.25|26623.25|26623.25|26623.25|26623.25|0
1632147120000|2021-09-20 14:12:00|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|0
1632147130000|2021-09-20 14:12:10|26633.85|26633.85|26637.99|26637.99|26637.99|26637.99|26633.85|26633.85|0
1632147150000|2021-09-20 14:12:30|26638.4|26638.4|26646.07|26646.07|26646.07|26646.07|26638.4|26638.4|0
1632147160000|2021-09-20 14:12:40|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1632147170000|2021-09-20 14:12:50|26646.07|26646.07|26639|26639|26646.07|26646.07|26639|26639|0
1632147180000|2021-09-20 14:13:00|26642.53|26642.53|26646.07|26646.07|26646.07|26646.07|26642.53|26642.53|0
1632147190000|2021-09-20 14:13:10|26649.6|26649.6|26650.8|26650.8|26650.8|26650.8|26649.6|26649.6|0
1632147200000|2021-09-20 14:13:20|26657.87|26657.87|26650.8|26650.8|26657.87|26657.87|26650.8|26650.8|0
1632147210000|2021-09-20 14:13:30|26654.34|26654.34|26650.8|26650.8|26654.34|26654.34|26650.8|26650.8|0
1632147230000|2021-09-20 14:13:50|26647.27|26647.27|26646.07|26646.07|26647.27|26647.27|26646.07|26646.07|0
1632147240000|2021-09-20 14:14:00|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|0
1632147250000|2021-09-20 14:14:10|26631.93|26631.93|26624.86|26624.86|26631.93|26631.93|26624.86|26624.86|0
1632147280000|2021-09-20 14:14:40|26621.32|26621.32|26621.32|26621.32|26621.32|26621.32|26621.32|26621.32|0
1632147300000|2021-09-20 14:15:00|26617.79|26617.79|26612.04|26612.04|26617.79|26617.79|26612.04|26612.04|0
1632147310000|2021-09-20 14:15:10|26611.63|26611.63|26606.96|26606.96|26611.63|26611.63|26606.96|26606.96|0
1632147320000|2021-09-20 14:15:20|26610.49|26610.49|26612.23|26612.23|26614.03|26614.03|26610.49|26610.49|0
1632147330000|2021-09-20 14:15:30|26615.76|26615.76|26615.76|26615.76|26615.76|26615.76|26615.76|26615.76|0
1632147340000|2021-09-20 14:15:40|26616.17|26616.17|26616.17|26616.17|26616.17|26616.17|26612.64|26612.64|0
1632147350000|2021-09-20 14:15:50|26619.71|26619.71|26623.24|26623.24|26623.24|26623.24|26619.71|26619.71|0
1632147360000|2021-09-20 14:16:00|26619.71|26619.71|26619.71|26619.71|26620.31|26620.31|26619.71|26619.71|0
1632147370000|2021-09-20 14:16:10|26623.24|26623.24|26623.24|26623.24|26623.24|26623.24|26623.24|26623.24|0
1632147420000|2021-09-20 14:17:00|26619.71|26619.71|26619.71|26619.71|26619.71|26619.71|26619.71|26619.71|0
1632147430000|2021-09-20 14:17:10|26616.17|26616.17|26612.23|26612.23|26616.17|26616.17|26612.23|26612.23|0
1632147450000|2021-09-20 14:17:30|26605.16|26605.16|26619.3|26619.3|26619.3|26619.3|26605.16|26605.16|0
1632147460000|2021-09-20 14:17:40|26615.76|26615.76|26615.76|26615.76|26615.76|26615.76|26615.76|26615.76|0
1632147480000|2021-09-20 14:18:00|26612.23|26612.23|26619.3|26619.3|26619.3|26619.3|26612.23|26612.23|0
1632147490000|2021-09-20 14:18:10|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|0
1632147510000|2021-09-20 14:18:30|26626.37|26626.37|26629.9|26629.9|26629.9|26629.9|26626.37|26626.37|0
1632147570000|2021-09-20 14:19:30|26630.31|26630.31|26630.31|26630.31|26630.31|26630.31|26630.31|26630.31|0
1632147580000|2021-09-20 14:19:40|26633.85|26633.85|26633.85|26633.85|26633.85|26633.85|26633.85|26633.85|0
1632147590000|2021-09-20 14:19:50|26640.92|26640.92|26644.45|26644.45|26644.45|26644.45|26640.92|26640.92|0
1632147600000|2021-09-20 14:20:00|26644.86|26644.86|26648.39|26648.39|26648.39|26648.39|26644.45|26644.45|0
1632147610000|2021-09-20 14:20:10|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|0
1632147620000|2021-09-20 14:20:20|26641.33|26641.33|26641.57|26641.57|26641.93|26641.93|26641.33|26641.33|0
1632147630000|2021-09-20 14:20:30|26640.97|26640.97|26644.5|26644.5|26644.5|26644.5|26639.76|26639.76|0
1632147640000|2021-09-20 14:20:40|26640.97|26640.97|26639.76|26639.76|26640.97|26640.97|26639.76|26639.76|0
1632147650000|2021-09-20 14:20:50|26643.3|26643.3|26639.76|26639.76|26643.3|26643.3|26639.76|26639.76|0
1632147660000|2021-09-20 14:21:00|26643.3|26643.3|26650.78|26650.78|26654.31|26654.31|26643.3|26643.3|0
1632147670000|2021-09-20 14:21:10|26647.24|26647.24|26643.3|26643.3|26650.78|26650.78|26643.3|26643.3|0
1632147680000|2021-09-20 14:21:20|26646.83|26646.83|26646.83|26646.83|26646.83|26646.83|26646.83|26646.83|0
1632147690000|2021-09-20 14:21:30|26650.37|26650.37|26666.31|26666.31|26666.31|26666.31|26650.37|26650.37|0
1632147710000|2021-09-20 14:21:50|26665.71|26665.71|26661.57|26661.57|26665.71|26665.71|26658.04|26658.04|0
1632147720000|2021-09-20 14:22:00|26665.11|26665.11|26661.57|26661.57|26665.11|26665.11|26661.57|26661.57|0
1632147730000|2021-09-20 14:22:10|26658.04|26658.04|26658.04|26658.04|26658.04|26658.04|26658.04|26658.04|0
1632147740000|2021-09-20 14:22:20|26661.57|26661.57|26662.18|26662.18|26662.18|26662.18|26661.57|26661.57|0
1632147750000|2021-09-20 14:22:30|26661.93|26661.93|26659|26659|26662.53|26662.53|26659|26659|0
1632147760000|2021-09-20 14:22:40|26662.53|26662.53|26662.53|26662.53|26662.53|26662.53|26662.53|26662.53|0
1632147770000|2021-09-20 14:22:50|26661.93|26661.93|26657.2|26657.2|26661.93|26661.93|26657.2|26657.2|0
1632147780000|2021-09-20 14:23:00|26653.66|26653.66|26657.2|26657.2|26660.73|26660.73|26653.66|26653.66|0
1632147790000|2021-09-20 14:23:10|26653.66|26653.66|26657.2|26657.2|26657.2|26657.2|26653.66|26653.66|0
1632147800000|2021-09-20 14:23:20|26658.4|26658.4|26658.4|26658.4|26658.4|26658.4|26658.4|26658.4|0
1632147840000|2021-09-20 14:24:00|26654.86|26654.86|26669.6|26669.6|26669.6|26669.6|26654.86|26654.86|0
1632147850000|2021-09-20 14:24:10|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|0
1632147860000|2021-09-20 14:24:20|26666.48|26666.48|26666.48|26666.48|26666.48|26666.48|26666.48|26666.48|0
1632147870000|2021-09-20 14:24:30|26665.88|26665.88|26662.34|26662.34|26665.88|26665.88|26662.34|26662.34|0
1632147880000|2021-09-20 14:24:40|26658.81|26658.81|26655.27|26655.27|26658.81|26658.81|26655.27|26655.27|0
1632147890000|2021-09-20 14:24:50|26655.87|26655.87|26651.74|26651.74|26655.87|26655.87|26651.74|26651.74|0
1632147900000|2021-09-20 14:25:00|26655.27|26655.27|26662.34|26662.34|26662.34|26662.34|26655.27|26655.27|0
1632147910000|2021-09-20 14:25:10|26658.81|26658.81|26661.93|26661.93|26662.34|26662.34|26658.81|26658.81|0
1632147930000|2021-09-20 14:25:30|26658.4|26658.4|26658.4|26658.4|26658.4|26658.4|26658.4|26658.4|0
1632147950000|2021-09-20 14:25:50|26661.93|26661.93|26661.93|26661.93|26661.93|26661.93|26661.93|26661.93|0
1632147960000|2021-09-20 14:26:00|26669|26669|26666.67|26666.67|26669|26669|26661.93|26661.93|0
1632147970000|2021-09-20 14:26:10|26667.08|26667.08|26674.15|26674.15|26674.15|26674.15|26667.08|26667.08|0
1632147980000|2021-09-20 14:26:20|26670.61|26670.61|26674.56|26674.56|26674.56|26674.56|26670.61|26670.61|0
1632148030000|2021-09-20 14:27:10|26675.16|26675.16|26689.9|26689.9|26689.9|26689.9|26675.16|26675.16|0
1632148050000|2021-09-20 14:27:30|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|0
1632148060000|2021-09-20 14:27:40|26694.4|26694.4|26698.76|26698.76|26698.76|26698.76|26694.4|26694.4|0
1632148070000|2021-09-20 14:27:50|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|0
1632148080000|2021-09-20 14:28:00|26720.57|26720.57|26720.57|26720.57|26720.57|26720.57|26720.57|26720.57|0
1632148100000|2021-09-20 14:28:20|26717.03|26717.03|26717.03|26717.03|26717.03|26717.03|26717.03|26717.03|0
1632148140000|2021-09-20 14:29:00|26720.57|26720.57|26722.9|26722.9|26722.9|26722.9|26719.37|26719.37|0
1632148150000|2021-09-20 14:29:10|26726.44|26726.44|26726.44|26726.44|26726.44|26726.44|26726.44|26726.44|0
1632148170000|2021-09-20 14:29:30|26727.04|26727.04|26730.81|26730.81|26730.81|26730.81|26727.04|26727.04|0
1632148180000|2021-09-20 14:29:40|26731.42|26731.42|26731.42|26731.42|26731.42|26731.42|26731.42|26731.42|0
1632148190000|2021-09-20 14:29:50|26734.95|26734.95|26738.49|26738.49|26738.49|26738.49|26734.95|26734.95|0
1632148200000|2021-09-20 14:30:00|26734.95|26734.95|26719.61|26719.61|26734.95|26734.95|26719.61|26719.61|0
1632148210000|2021-09-20 14:30:10|26716.07|26716.07|26716.07|26716.07|26716.07|26716.07|26716.07|26716.07|0
1632148230000|2021-09-20 14:30:30|26726.68|26726.68|26726.68|26726.68|26726.68|26726.68|26726.68|26726.68|0
1632148240000|2021-09-20 14:30:40|26730.21|26730.21|26737.88|26737.88|26737.88|26737.88|26726.68|26726.68|0
1632148250000|2021-09-20 14:30:50|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|0
1632148260000|2021-09-20 14:31:00|26738.78|26738.78|26739.19|26739.19|26739.19|26739.19|26738.78|26738.78|0
1632148270000|2021-09-20 14:31:10|26742.72|26742.72|26743.32|26743.32|26743.32|26743.32|26742.72|26742.72|0
1632148290000|2021-09-20 14:31:30|26739.79|26739.79|26727.98|26727.98|26739.79|26739.79|26727.98|26727.98|0
1632148300000|2021-09-20 14:31:40|26724.45|26724.45|26724.45|26724.45|26724.45|26724.45|26724.45|26724.45|0
1632148310000|2021-09-20 14:31:50|26727.98|26727.98|26731.93|26731.93|26731.93|26731.93|26727.98|26727.98|0
1632148320000|2021-09-20 14:32:00|26732.53|26732.53|26732.53|26732.53|26732.53|26732.53|26732.53|26732.53|0
1632148330000|2021-09-20 14:32:10|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|0
1632148340000|2021-09-20 14:32:20|26743.13|26743.13|26742.53|26742.53|26743.13|26743.13|26742.53|26742.53|0
1632148350000|2021-09-20 14:32:30|26746.07|26746.07|26742.53|26742.53|26746.07|26746.07|26742.53|26742.53|0
1632148360000|2021-09-20 14:32:40|26743.13|26743.13|26743.13|26743.13|26743.13|26743.13|26743.13|26743.13|0
1632148370000|2021-09-20 14:32:50|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|0
1632148380000|2021-09-20 14:33:00|26736.06|26736.06|26739.11|26739.11|26739.11|26739.11|26735.58|26735.58|0
1632148390000|2021-09-20 14:33:10|26742.65|26742.65|26742.65|26742.65|26742.65|26742.65|26742.65|26742.65|0
1632148400000|2021-09-20 14:33:20|26739.11|26739.11|26739.11|26739.11|26739.11|26739.11|26739.11|26739.11|0
1632148410000|2021-09-20 14:33:30|26735.58|26735.58|26739.11|26739.11|26739.11|26739.11|26735.58|26735.58|0
1632148420000|2021-09-20 14:33:40|26735.58|26735.58|26735.58|26735.58|26735.58|26735.58|26735.58|26735.58|0
1632148430000|2021-09-20 14:33:50|26739.11|26739.11|26735.58|26735.58|26739.11|26739.11|26735.58|26735.58|0
1632148440000|2021-09-20 14:34:00|26739.11|26739.11|26739.11|26739.11|26739.11|26739.11|26739.11|26739.11|0
1632148450000|2021-09-20 14:34:10|26742.65|26742.65|26742.24|26742.24|26742.65|26742.65|26739.11|26739.11|0
1632148460000|2021-09-20 14:34:20|26752.84|26752.84|26756.98|26756.98|26756.98|26756.98|26752.84|26752.84|0
1632148470000|2021-09-20 14:34:30|26757.58|26757.58|26761.53|26761.53|26761.53|26761.53|26757.58|26757.58|0
1632148480000|2021-09-20 14:34:40|26768.6|26768.6|26768.6|26768.6|26768.6|26768.6|26768.6|26768.6|0
1632148490000|2021-09-20 14:34:50|26772.13|26772.13|26765.06|26765.06|26772.13|26772.13|26765.06|26765.06|0
1632148500000|2021-09-20 14:35:00|26768.6|26768.6|26762.73|26762.73|26769.8|26769.8|26762.73|26762.73|0
1632148510000|2021-09-20 14:35:10|26762.32|26762.32|26769.39|26769.39|26769.39|26769.39|26758.78|26758.78|0
1632148530000|2021-09-20 14:35:30|26776.46|26776.46|26776.46|26776.46|26776.46|26776.46|26776.46|26776.46|0
1632148560000|2021-09-20 14:36:00|26779.99|26779.99|26780.59|26780.59|26780.59|26780.59|26779.99|26779.99|0
1632148570000|2021-09-20 14:36:10|26777.06|26777.06|26777.06|26777.06|26777.06|26777.06|26777.06|26777.06|0
1632148580000|2021-09-20 14:36:20|26780.59|26780.59|26780.59|26780.59|26780.59|26780.59|26780.59|26780.59|0
1632148590000|2021-09-20 14:36:30|26777.06|26777.06|26777.06|26777.06|26777.06|26777.06|26777.06|26777.06|0
1632148600000|2021-09-20 14:36:40|26780.59|26780.59|26777.06|26777.06|26780.59|26780.59|26777.06|26777.06|0
1632148610000|2021-09-20 14:36:50|26776.46|26776.46|26775.86|26775.86|26776.46|26776.46|26772.32|26772.32|0
1632148620000|2021-09-20 14:37:00|26775.25|26775.25|26765.25|26765.25|26775.86|26775.86|26765.25|26765.25|0
1632148630000|2021-09-20 14:37:10|26768.79|26768.79|26769.99|26769.99|26769.99|26769.99|26768.79|26768.79|0
1632148640000|2021-09-20 14:37:20|26773.52|26773.52|26763.33|26763.33|26773.93|26773.93|26763.33|26763.33|0
1632148660000|2021-09-20 14:37:40|26759.79|26759.79|26762.51|26762.51|26762.51|26762.51|26758.97|26758.97|0
1632148680000|2021-09-20 14:38:00|26758.97|26758.97|26757.77|26757.77|26758.97|26758.97|26757.77|26757.77|0
1632148690000|2021-09-20 14:38:10|26754.24|26754.24|26750.7|26750.7|26754.24|26754.24|26750.7|26750.7|0
1632148710000|2021-09-20 14:38:30|26754.24|26754.24|26754.24|26754.24|26754.24|26754.24|26754.24|26754.24|0
1632148720000|2021-09-20 14:38:40|26757.77|26757.77|26757.77|26757.77|26757.77|26757.77|26757.77|26757.77|0
1632148730000|2021-09-20 14:38:50|26754.24|26754.24|26754.24|26754.24|26754.24|26754.24|26754.24|26754.24|0
1632148750000|2021-09-20 14:39:10|26750.7|26750.7|26750.7|26750.7|26750.7|26750.7|26750.7|26750.7|0
1632148770000|2021-09-20 14:39:30|26747.17|26747.17|26747.17|26747.17|26747.17|26747.17|26747.17|26747.17|0
1632148780000|2021-09-20 14:39:40|26743.63|26743.63|26747.17|26747.17|26747.17|26747.17|26743.63|26743.63|0
1632148790000|2021-09-20 14:39:50|26747.77|26747.77|26747.77|26747.77|26747.77|26747.77|26747.77|26747.77|0
1632148800000|2021-09-20 14:40:00|26744.23|26744.23|26747.77|26747.77|26747.77|26747.77|26744.23|26744.23|0
1632148820000|2021-09-20 14:40:20|26744.23|26744.23|26744.23|26744.23|26744.23|26744.23|26740.7|26740.7|0
1632148830000|2021-09-20 14:40:30|26743.63|26743.63|26743.63|26743.63|26743.63|26743.63|26743.63|26743.63|0
1632148840000|2021-09-20 14:40:40|26744.23|26744.23|26755.66|26755.66|26755.66|26755.66|26744.23|26744.23|0
1632148850000|2021-09-20 14:40:50|26755.25|26755.25|26754.65|26754.65|26755.25|26755.25|26754.65|26754.65|0
1632148860000|2021-09-20 14:41:00|26758.18|26758.18|26758.18|26758.18|26758.18|26758.18|26758.18|26758.18|0
1632148880000|2021-09-20 14:41:20|26754.65|26754.65|26744.04|26744.04|26754.65|26754.65|26744.04|26744.04|0
1632148890000|2021-09-20 14:41:30|26740.51|26740.51|26751.11|26751.11|26751.11|26751.11|26740.51|26740.51|0
1632148900000|2021-09-20 14:41:40|26751.71|26751.71|26751.71|26751.71|26751.71|26751.71|26751.71|26751.71|0
1632148930000|2021-09-20 14:42:10|26752.85|26752.85|26764.42|26764.42|26773.65|26773.65|26752.44|26752.44|0
1632148940000|2021-09-20 14:42:20|26764.83|26764.83|26765.43|26765.43|26765.43|26765.43|26764.83|26764.83|0
1632148970000|2021-09-20 14:42:50|26768.97|26768.97|26768.97|26768.97|26768.97|26768.97|26768.97|26768.97|0
1632148980000|2021-09-20 14:43:00|26765.43|26765.43|26757.64|26757.64|26765.43|26765.43|26757.64|26757.64|0
1632148990000|2021-09-20 14:43:10|26754.1|26754.1|26757.64|26757.64|26757.64|26757.64|26754.1|26754.1|0
1632149000000|2021-09-20 14:43:20|26754.1|26754.1|26746.43|26746.43|26754.1|26754.1|26746.43|26746.43|0
1632149010000|2021-09-20 14:43:30|26742.9|26742.9|26746.67|26746.67|26746.67|26746.67|26739.36|26739.36|0
1632149020000|2021-09-20 14:43:40|26747.08|26747.08|26747.08|26747.08|26747.08|26747.08|26747.08|26747.08|0
1632149030000|2021-09-20 14:43:50|26747.32|26747.32|26747.32|26747.32|26747.32|26747.32|26747.32|26747.32|0
1632149040000|2021-09-20 14:44:00|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|26743.79|0
1632149050000|2021-09-20 14:44:10|26740.25|26740.25|26740.25|26740.25|26740.25|26740.25|26740.25|26740.25|0
1632149060000|2021-09-20 14:44:20|26736.72|26736.72|26725.1|26725.1|26736.72|26736.72|26725.1|26725.1|0
1632149070000|2021-09-20 14:44:30|26724.5|26724.5|26720.97|26720.97|26724.5|26724.5|26720.97|26720.97|0
1632149080000|2021-09-20 14:44:40|26717.43|26717.43|26717.92|26717.92|26717.92|26717.92|26717.43|26717.43|0
1632149100000|2021-09-20 14:45:00|26717.51|26717.51|26721.04|26721.04|26724.58|26724.58|26713.97|26713.97|0
1632149110000|2021-09-20 14:45:10|26713.97|26713.97|26713.73|26713.73|26713.97|26713.97|26713.73|26713.73|0
1632149120000|2021-09-20 14:45:20|26713.49|26713.49|26717.02|26717.02|26717.02|26717.02|26713.49|26713.49|0
1632149130000|2021-09-20 14:45:30|26709.95|26709.95|26705.82|26705.82|26709.95|26709.95|26705.82|26705.82|0
1632149140000|2021-09-20 14:45:40|26698.75|26698.75|26698.15|26698.15|26705.82|26705.82|26698.15|26698.15|0
1632149150000|2021-09-20 14:45:50|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|26687.54|26687.54|0
1632149160000|2021-09-20 14:46:00|26691.08|26691.08|26694.2|26694.2|26697.74|26697.74|26690.67|26690.67|0
1632149190000|2021-09-20 14:46:30|26704.81|26704.81|26701.27|26701.27|26704.81|26704.81|26701.27|26701.27|0
1632149200000|2021-09-20 14:46:40|26700.67|26700.67|26700.67|26700.67|26700.67|26700.67|26700.67|26700.67|0
1632149220000|2021-09-20 14:47:00|26704.21|26704.21|26707.74|26707.74|26707.74|26707.74|26704.21|26704.21|0
1632149230000|2021-09-20 14:47:10|26718.35|26718.35|26718.35|26718.35|26718.35|26718.35|26718.35|26718.35|0
1632149240000|2021-09-20 14:47:20|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|0
1632149250000|2021-09-20 14:47:30|26715.22|26715.22|26711.69|26711.69|26715.22|26715.22|26711.69|26711.69|0
1632149260000|2021-09-20 14:47:40|26715.22|26715.22|26722.29|26722.29|26722.29|26722.29|26715.22|26715.22|0
1632149270000|2021-09-20 14:47:50|26729.36|26729.36|26730.97|26730.97|26730.97|26730.97|26725.83|26725.83|0
1632149280000|2021-09-20 14:48:00|26727.44|26727.44|26716.83|26716.83|26727.44|26727.44|26716.83|26716.83|0
1632149290000|2021-09-20 14:48:10|26713.3|26713.3|26713.3|26713.3|26713.3|26713.3|26713.3|26713.3|0
1632149300000|2021-09-20 14:48:20|26712.7|26712.7|26712.7|26712.7|26712.7|26712.7|26712.7|26712.7|0
1632149310000|2021-09-20 14:48:30|26713.3|26713.3|26720.37|26720.37|26720.37|26720.37|26713.3|26713.3|0
1632149330000|2021-09-20 14:48:50|26730.97|26730.97|26730.97|26730.97|26730.97|26730.97|26730.97|26730.97|0
1632149340000|2021-09-20 14:49:00|26727.44|26727.44|26722.6|26722.6|26727.44|26727.44|26722.6|26722.6|0
1632149350000|2021-09-20 14:49:10|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26711.99|26711.99|0
1632149360000|2021-09-20 14:49:20|26722.6|26722.6|26722.6|26722.6|26722.6|26722.6|26722.6|26722.6|0
1632149380000|2021-09-20 14:49:40|26722.19|26722.19|26726.13|26726.13|26726.13|26726.13|26721.78|26721.78|0
1632149400000|2021-09-20 14:50:00|26725.72|26725.72|26721.59|26721.59|26725.72|26725.72|26721.59|26721.59|0
1632149410000|2021-09-20 14:50:10|26714.52|26714.52|26714.52|26714.52|26714.52|26714.52|26710.98|26710.98|0
1632149420000|2021-09-20 14:50:20|26718.05|26718.05|26721.59|26721.59|26721.59|26721.59|26718.05|26718.05|0
1632149460000|2021-09-20 14:51:00|26722.19|26722.19|26724.71|26724.71|26725.31|26725.31|26721.78|26721.78|0
1632149470000|2021-09-20 14:51:10|26728.25|26728.25|26724.71|26724.71|26728.25|26728.25|26724.71|26724.71|0
1632149480000|2021-09-20 14:51:20|26728.25|26728.25|26728.25|26728.25|26728.25|26728.25|26728.25|26728.25|0
1632149490000|2021-09-20 14:51:30|26731.78|26731.78|26731.18|26731.18|26731.78|26731.78|26731.18|26731.18|0
1632149500000|2021-09-20 14:51:40|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|0
1632149520000|2021-09-20 14:52:00|26734.12|26734.12|26727.05|26727.05|26734.12|26734.12|26727.05|26727.05|0
1632149530000|2021-09-20 14:52:10|26727.46|26727.46|26727.46|26727.46|26727.46|26727.46|26727.46|26727.46|0
1632149540000|2021-09-20 14:52:20|26723.92|26723.92|26720.39|26720.39|26723.92|26723.92|26720.39|26720.39|0
1632149560000|2021-09-20 14:52:40|26723.92|26723.92|26728.06|26728.06|26728.06|26728.06|26723.92|26723.92|0
1632149590000|2021-09-20 14:53:10|26731.59|26731.59|26739.26|26739.26|26739.26|26739.26|26731.59|26731.59|0
1632149600000|2021-09-20 14:53:20|26746.33|26746.33|26746.33|26746.33|26746.33|26746.33|26746.33|26746.33|0
1632149610000|2021-09-20 14:53:30|26746.93|26746.93|26746.93|26746.93|26746.93|26746.93|26746.93|26746.93|0
1632149620000|2021-09-20 14:53:40|26750.47|26750.47|26750.88|26750.88|26750.88|26750.88|26750.28|26750.28|0
1632149640000|2021-09-20 14:54:00|26750.47|26750.47|26750.47|26750.47|26750.47|26750.47|26750.47|26750.47|0
1632149700000|2021-09-20 14:55:00|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|0
1632149710000|2021-09-20 14:55:10|26739.86|26739.86|26731.59|26731.59|26739.86|26739.86|26731.59|26731.59|0
1632149720000|2021-09-20 14:55:20|26728.06|26728.06|26728.06|26728.06|26728.06|26728.06|26728.06|26728.06|0
1632149730000|2021-09-20 14:55:30|26720.99|26720.99|26720.99|26720.99|26724.52|26724.52|26720.99|26720.99|0
1632149760000|2021-09-20 14:56:00|26717.45|26717.45|26717.45|26717.45|26717.45|26717.45|26717.45|26717.45|0
1632149770000|2021-09-20 14:56:10|26717.04|26717.04|26717.04|26717.04|26724.11|26724.11|26717.04|26717.04|0
1632149780000|2021-09-20 14:56:20|26720.58|26720.58|26719.98|26719.98|26720.58|26720.58|26719.98|26719.98|0
1632149790000|2021-09-20 14:56:30|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|0
1632149800000|2021-09-20 14:56:40|26712.91|26712.91|26708.77|26708.77|26716.44|26716.44|26708.77|26708.77|0
1632149810000|2021-09-20 14:56:50|26712.31|26712.31|26715.84|26715.84|26719.38|26719.38|26708.77|26708.77|0
1632149820000|2021-09-20 14:57:00|26712.31|26712.31|26716.44|26716.44|26719.98|26719.98|26708.77|26708.77|0
1632149840000|2021-09-20 14:57:20|26719.98|26719.98|26715.72|26715.72|26719.98|26719.98|26712.91|26712.91|0
1632149850000|2021-09-20 14:57:30|26719.25|26719.25|26718.65|26718.65|26719.25|26719.25|26718.65|26718.65|0
1632149860000|2021-09-20 14:57:40|26715.11|26715.11|26715.11|26715.11|26715.11|26715.11|26715.11|26715.11|0
1632149870000|2021-09-20 14:57:50|26718.65|26718.65|26715.11|26715.11|26718.65|26718.65|26711.58|26711.58|0
1632149880000|2021-09-20 14:58:00|26711.58|26711.58|26715.11|26715.11|26715.11|26715.11|26711.58|26711.58|0
1632149890000|2021-09-20 14:58:10|26718.65|26718.65|26715.11|26715.11|26718.65|26718.65|26715.11|26715.11|0
1632149900000|2021-09-20 14:58:20|26718.65|26718.65|26718.65|26718.65|26718.65|26718.65|26718.65|26718.65|0
1632149910000|2021-09-20 14:58:30|26722.18|26722.18|26722.67|26722.67|26722.67|26722.67|26722.18|26722.18|0
1632149930000|2021-09-20 14:58:50|26726.2|26726.2|26722.67|26722.67|26733.27|26733.27|26722.67|26722.67|0
1632149940000|2021-09-20 14:59:00|26719.13|26719.13|26712.06|26712.06|26719.13|26719.13|26712.06|26712.06|0
1632149970000|2021-09-20 14:59:30|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|0
1632149980000|2021-09-20 14:59:40|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|0
1632150000000|2021-09-20 15:00:00|26719.13|26719.13|26719.73|26719.73|26723.27|26723.27|26719.13|26719.13|0
1632150020000|2021-09-20 15:00:20|26716.2|26716.2|26716.2|26716.2|26716.2|26716.2|26716.2|26716.2|0
1632150030000|2021-09-20 15:00:30|26712.66|26712.66|26712.66|26712.66|26712.66|26712.66|26712.66|26712.66|0
1632150040000|2021-09-20 15:00:40|26709.13|26709.13|26712.66|26712.66|26712.66|26712.66|26709.13|26709.13|0
1632150060000|2021-09-20 15:01:00|26709.13|26709.13|26705.35|26705.35|26709.13|26709.13|26705.35|26705.35|0
1632150070000|2021-09-20 15:01:10|26698.28|26698.28|26694.75|26694.75|26698.28|26698.28|26694.75|26694.75|0
1632150080000|2021-09-20 15:01:20|26698.28|26698.28|26705.35|26705.35|26705.35|26705.35|26698.28|26698.28|0
1632150090000|2021-09-20 15:01:30|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|0
1632150110000|2021-09-20 15:01:50|26698.28|26698.28|26698.28|26698.28|26698.28|26698.28|26698.28|26698.28|0
1632150120000|2021-09-20 15:02:00|26694.75|26694.75|26694.75|26694.75|26694.75|26694.75|26691.21|26691.21|0
1632150130000|2021-09-20 15:02:10|26698.28|26698.28|26698.28|26698.28|26698.28|26698.28|26698.28|26698.28|0
1632150140000|2021-09-20 15:02:20|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|0
1632150150000|2021-09-20 15:02:30|26702.42|26702.42|26713.02|26713.02|26713.02|26713.02|26702.42|26702.42|0
1632150160000|2021-09-20 15:02:40|26709.49|26709.49|26709.49|26709.49|26709.49|26709.49|26709.49|26709.49|0
1632150170000|2021-09-20 15:02:50|26713.02|26713.02|26709.49|26709.49|26713.02|26713.02|26705.95|26705.95|0
1632150180000|2021-09-20 15:03:00|26705.95|26705.95|26705.95|26705.95|26705.95|26705.95|26705.95|26705.95|0
1632150190000|2021-09-20 15:03:10|26709.49|26709.49|26709.49|26709.49|26713.02|26713.02|26709.49|26709.49|0
1632150200000|2021-09-20 15:03:20|26713.02|26713.02|26713.62|26713.62|26713.62|26713.62|26713.02|26713.02|0
1632150250000|2021-09-20 15:04:10|26720.69|26720.69|26728.97|26728.97|26728.97|26728.97|26720.69|26720.69|0
1632150260000|2021-09-20 15:04:20|26736.04|26736.04|26739.98|26739.98|26739.98|26739.98|26736.04|26736.04|0
1632150270000|2021-09-20 15:04:30|26747.05|26747.05|26747.05|26747.05|26747.05|26747.05|26747.05|26747.05|0
1632150280000|2021-09-20 15:04:40|26757.65|26757.65|26750.58|26750.58|26757.65|26757.65|26750.58|26750.58|0
1632150290000|2021-09-20 15:04:50|26747.05|26747.05|26743.52|26743.52|26747.05|26747.05|26739.98|26739.98|0
1632150300000|2021-09-20 15:05:00|26739.98|26739.98|26743.52|26743.52|26743.52|26743.52|26736.45|26736.45|0
1632150310000|2021-09-20 15:05:10|26739.98|26739.98|26739.98|26739.98|26739.98|26739.98|26739.98|26739.98|0
1632150320000|2021-09-20 15:05:20|26740.58|26740.58|26740.58|26740.58|26740.58|26740.58|26740.58|26740.58|0
1632150340000|2021-09-20 15:05:40|26733.51|26733.51|26733.51|26733.51|26733.51|26733.51|26733.51|26733.51|0
1632150360000|2021-09-20 15:06:00|26747.65|26747.65|26744.12|26744.12|26747.65|26747.65|26744.12|26744.12|0
1632150370000|2021-09-20 15:06:10|26744.53|26744.53|26748.06|26748.06|26748.06|26748.06|26744.53|26744.53|0
1632150390000|2021-09-20 15:06:30|26751.6|26751.6|26748.06|26748.06|26751.6|26751.6|26748.06|26748.06|0
1632150410000|2021-09-20 15:06:50|26748.54|26748.54|26747.94|26747.94|26748.54|26748.54|26747.94|26747.94|0
1632150420000|2021-09-20 15:07:00|26747.7|26747.7|26747.7|26747.7|26747.7|26747.7|26747.7|26747.7|0
1632150460000|2021-09-20 15:07:40|26748.3|26748.3|26758.91|26758.91|26758.91|26758.91|26748.3|26748.3|0
1632150470000|2021-09-20 15:07:50|26759.51|26759.51|26763.04|26763.04|26763.04|26763.04|26759.51|26759.51|0
1632150480000|2021-09-20 15:08:00|26759.51|26759.51|26766.99|26766.99|26766.99|26766.99|26759.51|26759.51|0
1632150500000|2021-09-20 15:08:20|26759.92|26759.92|26766.99|26766.99|26766.99|26766.99|26759.92|26759.92|0
1632150520000|2021-09-20 15:08:40|26770.52|26770.52|26766.99|26766.99|26770.52|26770.52|26766.99|26766.99|0
1632150530000|2021-09-20 15:08:50|26763.45|26763.45|26763.45|26763.45|26763.45|26763.45|26763.45|26763.45|0
1632150540000|2021-09-20 15:09:00|26759.92|26759.92|26759.92|26759.92|26759.92|26759.92|26759.92|26759.92|0
1632150550000|2021-09-20 15:09:10|26766.99|26766.99|26766.99|26766.99|26766.99|26766.99|26766.99|26766.99|0
1632150560000|2021-09-20 15:09:20|26763.45|26763.45|26763.45|26763.45|26763.45|26763.45|26763.45|26763.45|0
1632150570000|2021-09-20 15:09:30|26763.86|26763.86|26763.86|26763.86|26763.86|26763.86|26763.86|26763.86|0
1632150580000|2021-09-20 15:09:40|26760.33|26760.33|26753.26|26753.26|26760.33|26760.33|26753.26|26753.26|0
1632150590000|2021-09-20 15:09:50|26760.33|26760.33|26760.74|26760.74|26760.74|26760.74|26760.33|26760.33|0
1632150600000|2021-09-20 15:10:00|26757.2|26757.2|26750.13|26750.13|26757.2|26757.2|26750.13|26750.13|0
1632150610000|2021-09-20 15:10:10|26753.67|26753.67|26750.13|26750.13|26753.67|26753.67|26750.13|26750.13|0
1632150640000|2021-09-20 15:10:40|26750.38|26750.38|26750.38|26750.38|26750.38|26750.38|26750.38|26750.38|0
1632150660000|2021-09-20 15:11:00|26750.13|26750.13|26747.2|26747.2|26750.13|26750.13|26746.6|26746.6|0
1632150700000|2021-09-20 15:11:40|26743.66|26743.66|26743.06|26743.06|26743.66|26743.66|26743.06|26743.06|0
1632150710000|2021-09-20 15:11:50|26742.46|26742.46|26742.46|26742.46|26742.46|26742.46|26742.46|26742.46|0
1632150720000|2021-09-20 15:12:00|26738.93|26738.93|26742.46|26742.46|26742.46|26742.46|26735.39|26735.39|0
1632150730000|2021-09-20 15:12:10|26743.06|26743.06|26743.06|26743.06|26743.06|26743.06|26743.06|26743.06|0
1632150740000|2021-09-20 15:12:20|26739.53|26739.53|26739.53|26739.53|26739.53|26739.53|26739.53|26739.53|0
1632150760000|2021-09-20 15:12:40|26746.6|26746.6|26746.6|26746.6|26746.6|26746.6|26746.6|26746.6|0
1632150780000|2021-09-20 15:13:00|26750.13|26750.13|26753.67|26753.67|26753.67|26753.67|26750.13|26750.13|0
1632150800000|2021-09-20 15:13:20|26754.27|26754.27|26761.34|26761.34|26761.34|26761.34|26754.27|26754.27|0
1632150820000|2021-09-20 15:13:40|26764.87|26764.87|26765.36|26765.36|26765.36|26765.36|26764.87|26764.87|0
1632150840000|2021-09-20 15:14:00|26772.43|26772.43|26772.43|26772.43|26772.43|26772.43|26772.43|26772.43|0
1632150850000|2021-09-20 15:14:10|26768.89|26768.89|26768.89|26768.89|26772.43|26772.43|26768.89|26768.89|0
1632150890000|2021-09-20 15:14:50|26772.43|26772.43|26772.43|26772.43|26772.43|26772.43|26772.43|26772.43|0
1632150900000|2021-09-20 15:15:00|26768.89|26768.89|26765.36|26765.36|26768.89|26768.89|26765.36|26765.36|0
1632150940000|2021-09-20 15:15:40|26761.82|26761.82|26754.75|26754.75|26761.82|26761.82|26754.75|26754.75|0
1632150950000|2021-09-20 15:15:50|26758.29|26758.29|26761.82|26761.82|26761.82|26761.82|26758.29|26758.29|0
1632150960000|2021-09-20 15:16:00|26762.06|26762.06|26762.06|26762.06|26762.06|26762.06|26762.06|26762.06|0
1632150970000|2021-09-20 15:16:10|26758.53|26758.53|26758.53|26758.53|26758.53|26758.53|26758.53|26758.53|0
1632150990000|2021-09-20 15:16:30|26754.99|26754.99|26754.99|26754.99|26754.99|26754.99|26754.99|26754.99|0
1632151010000|2021-09-20 15:16:50|26755.6|26755.6|26755.6|26755.6|26755.6|26755.6|26755.6|26755.6|0
1632151020000|2021-09-20 15:17:00|26759.13|26759.13|26762.67|26762.67|26762.67|26762.67|26759.13|26759.13|0
1632151030000|2021-09-20 15:17:10|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|0
1632151070000|2021-09-20 15:17:50|26762.67|26762.67|26762.67|26762.67|26762.67|26762.67|26762.67|26762.67|0
1632151110000|2021-09-20 15:18:30|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|26766.2|0
1632151130000|2021-09-20 15:18:50|26765.79|26765.79|26772.04|26772.04|26772.04|26772.04|26764.97|26764.97|0
1632151140000|2021-09-20 15:19:00|26771.63|26771.63|26768.1|26768.1|26771.63|26771.63|26768.1|26768.1|0
1632151150000|2021-09-20 15:19:10|26764.56|26764.56|26761.03|26761.03|26764.56|26764.56|26760.43|26760.43|0
1632151160000|2021-09-20 15:19:20|26760.43|26760.43|26760.43|26760.43|26760.43|26760.43|26760.43|26760.43|0
1632151170000|2021-09-20 15:19:30|26763.96|26763.96|26763.96|26763.96|26763.96|26763.96|26763.96|26763.96|0
1632151180000|2021-09-20 15:19:40|26764.37|26764.37|26763.96|26763.96|26764.37|26764.37|26763.96|26763.96|0
1632151190000|2021-09-20 15:19:50|26765.19|26765.19|26765.19|26765.19|26765.19|26765.19|26765.19|26765.19|0
1632151200000|2021-09-20 15:20:00|26764.78|26764.78|26768.72|26768.72|26768.72|26768.72|26764.78|26764.78|0
1632151210000|2021-09-20 15:20:10|26772.26|26772.26|26772.86|26772.86|26772.86|26772.86|26772.26|26772.26|0
1632151270000|2021-09-20 15:21:10|26772.45|26772.45|26786.59|26786.59|26786.59|26786.59|26772.45|26772.45|0
1632151290000|2021-09-20 15:21:30|26775.99|26775.99|26768.92|26768.92|26775.99|26775.99|26768.92|26768.92|0
1632151310000|2021-09-20 15:21:50|26765.38|26765.38|26765.38|26765.38|26765.38|26765.38|26765.38|26765.38|0
1632151320000|2021-09-20 15:22:00|26761.85|26761.85|26760.64|26760.64|26761.85|26761.85|26760.64|26760.64|0
1632151330000|2021-09-20 15:22:10|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|0
1632151340000|2021-09-20 15:22:20|26760.64|26760.64|26760.64|26760.64|26760.64|26760.64|26760.64|26760.64|0
1632151350000|2021-09-20 15:22:30|26757.11|26757.11|26760.64|26760.64|26760.64|26760.64|26757.11|26757.11|0
1632151360000|2021-09-20 15:22:40|26757.11|26757.11|26760.64|26760.64|26760.64|26760.64|26757.11|26757.11|0
1632151370000|2021-09-20 15:22:50|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|0
1632151410000|2021-09-20 15:23:30|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|0
1632151420000|2021-09-20 15:23:40|26760.89|26760.89|26756.75|26756.75|26760.89|26760.89|26756.75|26756.75|0
1632151430000|2021-09-20 15:23:50|26756.15|26756.15|26752.61|26752.61|26756.15|26756.15|26752.61|26752.61|0
1632151440000|2021-09-20 15:24:00|26752.37|26752.37|26752.97|26752.97|26752.97|26752.97|26752.37|26752.37|0
1632151450000|2021-09-20 15:24:10|26753.57|26753.57|26752.97|26752.97|26753.57|26753.57|26752.97|26752.97|0
1632151460000|2021-09-20 15:24:20|26756.51|26756.51|26756.51|26756.51|26756.51|26756.51|26756.51|26756.51|0
1632151480000|2021-09-20 15:24:40|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|0
1632151490000|2021-09-20 15:24:50|26760.64|26760.64|26764.18|26764.18|26764.18|26764.18|26760.64|26760.64|0
1632151500000|2021-09-20 15:25:00|26760.64|26760.64|26757.11|26757.11|26760.64|26760.64|26757.11|26757.11|0
1632151520000|2021-09-20 15:25:20|26760.64|26760.64|26767.71|26767.71|26767.71|26767.71|26760.64|26760.64|0
1632151540000|2021-09-20 15:25:40|26768.31|26768.31|26768.31|26768.31|26768.31|26768.31|26768.31|26768.31|0
1632151550000|2021-09-20 15:25:50|26771.85|26771.85|26772.26|26772.26|26772.26|26772.26|26771.85|26771.85|0
1632151560000|2021-09-20 15:26:00|26768.72|26768.72|26765.19|26765.19|26768.72|26768.72|26765.19|26765.19|0
1632151570000|2021-09-20 15:26:10|26768.72|26768.72|26768.72|26768.72|26768.72|26768.72|26768.72|26768.72|0
1632151580000|2021-09-20 15:26:20|26765.19|26765.19|26765.19|26765.19|26765.19|26765.19|26765.19|26765.19|0
1632151600000|2021-09-20 15:26:40|26761.65|26761.65|26758.36|26758.36|26761.9|26761.9|26758.36|26758.36|0
1632151610000|2021-09-20 15:26:50|26751.29|26751.29|26754.23|26754.23|26754.83|26754.83|26751.29|26751.29|0
1632151620000|2021-09-20 15:27:00|26750.69|26750.69|26747.16|26747.16|26750.69|26750.69|26747.16|26747.16|0
1632151630000|2021-09-20 15:27:10|26750.69|26750.69|26750.69|26750.69|26750.69|26750.69|26750.69|26750.69|0
1632151640000|2021-09-20 15:27:20|26754.23|26754.23|26757.35|26757.35|26757.76|26757.76|26754.23|26754.23|0
1632151650000|2021-09-20 15:27:30|26753.82|26753.82|26750.28|26750.28|26753.82|26753.82|26750.28|26750.28|0
1632151670000|2021-09-20 15:27:50|26753.82|26753.82|26749.68|26749.68|26753.82|26753.82|26746.15|26746.15|0
1632151680000|2021-09-20 15:28:00|26746.15|26746.15|26745.3|26745.3|26746.15|26746.15|26745.3|26745.3|0
1632151690000|2021-09-20 15:28:10|26741.77|26741.77|26741.77|26741.77|26741.77|26741.77|26741.77|26741.77|0
1632151700000|2021-09-20 15:28:20|26742.01|26742.01|26738.48|26738.48|26742.01|26742.01|26731.41|26731.41|0
1632151720000|2021-09-20 15:28:40|26731.41|26731.41|26738.48|26738.48|26742.01|26742.01|26731.41|26731.41|0
1632151740000|2021-09-20 15:29:00|26731.41|26731.41|26715.85|26715.85|26731.41|26731.41|26715.85|26715.85|0
1632151750000|2021-09-20 15:29:10|26712.31|26712.31|26711.71|26711.71|26715.85|26715.85|26708.78|26708.78|0
1632151760000|2021-09-20 15:29:20|26715.24|26715.24|26737.05|26737.05|26737.05|26737.05|26715.24|26715.24|0
1632151770000|2021-09-20 15:29:30|26729.98|26729.98|26737.46|26737.46|26737.46|26737.46|26729.98|26729.98|0
1632151780000|2021-09-20 15:29:40|26738.07|26738.07|26741.24|26741.24|26741.24|26741.24|26737.46|26737.46|0
1632151790000|2021-09-20 15:29:50|26740.76|26740.76|26751.96|26751.96|26759.63|26759.63|26740.76|26740.76|0
1632208500000|2021-09-21 07:15:00|26872.15|26872.15|26870.35|26870.35|26872.15|26872.15|26859.75|26859.75|0
1632208510000|2021-09-21 07:15:10|26877.42|26877.42|26877.42|26877.42|26877.42|26877.42|26877.42|26877.42|0
1632208550000|2021-09-21 07:15:50|26880.96|26880.96|26884.49|26884.49|26884.49|26884.49|26880.96|26880.96|0
1632208560000|2021-09-21 07:16:00|26888.03|26888.03|26883.89|26883.89|26888.03|26888.03|26883.89|26883.89|0
1632208570000|2021-09-21 07:16:10|26883.07|26883.07|26883.07|26883.07|26883.07|26883.07|26879.54|26879.54|0
1632208590000|2021-09-21 07:16:30|26882.25|26882.25|26882.25|26882.25|26882.25|26882.25|26882.25|26882.25|0
1632208600000|2021-09-21 07:16:40|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|0
1632208610000|2021-09-21 07:16:50|26878.72|26878.72|26886.39|26886.39|26886.39|26886.39|26878.72|26878.72|0
1632208630000|2021-09-21 07:17:10|26889.92|26889.92|26875.78|26875.78|26889.92|26889.92|26875.78|26875.78|0
1632208640000|2021-09-21 07:17:20|26872.25|26872.25|26871.65|26871.65|26872.25|26872.25|26871.65|26871.65|0
1632208650000|2021-09-21 07:17:30|26875.18|26875.18|26878.72|26878.72|26878.72|26878.72|26875.18|26875.18|0
1632208680000|2021-09-21 07:18:00|26875.18|26875.18|26871.92|26871.92|26875.18|26875.18|26871.92|26871.92|0
1632208700000|2021-09-21 07:18:20|26875.45|26875.45|26882.52|26882.52|26882.52|26882.52|26875.45|26875.45|0
1632208710000|2021-09-21 07:18:30|26886.06|26886.06|26889.59|26889.59|26889.59|26889.59|26886.06|26886.06|0
1632208720000|2021-09-21 07:18:40|26893.13|26893.13|26896.66|26896.66|26896.66|26896.66|26893.13|26893.13|0
1632208730000|2021-09-21 07:18:50|26900.2|26900.2|26900.2|26900.2|26900.2|26900.2|26900.2|26900.2|0
1632208740000|2021-09-21 07:19:00|26893.13|26893.13|26891.04|26891.04|26893.13|26893.13|26889.59|26889.59|0
1632208760000|2021-09-21 07:19:20|26883.97|26883.97|26883.97|26883.97|26883.97|26883.97|26883.97|26883.97|0
1632208770000|2021-09-21 07:19:30|26884.22|26884.22|26884.22|26884.22|26884.22|26884.22|26884.22|26884.22|0
1632208780000|2021-09-21 07:19:40|26887.75|26887.75|26887.75|26887.75|26887.75|26887.75|26887.75|26887.75|0
1632208790000|2021-09-21 07:19:50|26888.98|26888.98|26889.39|26889.39|26889.39|26889.39|26888.98|26888.98|0
1632208800000|2021-09-21 07:20:00|26896.46|26896.46|26900|26900|26900|26900|26892.93|26892.93|0
1632208810000|2021-09-21 07:20:10|26900.6|26900.6|26900.6|26900.6|26900.6|26900.6|26900.6|26900.6|0
1632208820000|2021-09-21 07:20:20|26897.06|26897.06|26893.53|26893.53|26897.06|26897.06|26893.53|26893.53|0
1632208830000|2021-09-21 07:20:30|26897.06|26897.06|26900.6|26900.6|26900.6|26900.6|26897.06|26897.06|0
1632208860000|2021-09-21 07:21:00|26904.13|26904.13|26900.6|26900.6|26904.13|26904.13|26900.6|26900.6|0
1632208870000|2021-09-21 07:21:10|26904.13|26904.13|26904.13|26904.13|26904.13|26904.13|26904.13|26904.13|0
1632208880000|2021-09-21 07:21:20|26914.74|26914.74|26911.2|26911.2|26914.74|26914.74|26911.2|26911.2|0
1632208890000|2021-09-21 07:21:30|26904.13|26904.13|26900.6|26900.6|26904.13|26904.13|26900.6|26900.6|0
1632208900000|2021-09-21 07:21:40|26904.13|26904.13|26907.67|26907.67|26907.67|26907.67|26904.13|26904.13|0
1632208910000|2021-09-21 07:21:50|26911.2|26911.2|26913.6|26913.6|26913.6|26913.6|26911.2|26911.2|0
1632208920000|2021-09-21 07:22:00|26917.14|26917.14|26925.03|26925.03|26925.03|26925.03|26917.14|26917.14|0
1632208930000|2021-09-21 07:22:10|26928.56|26928.56|26932.1|26932.1|26932.1|26932.1|26928.56|26928.56|0
1632208940000|2021-09-21 07:22:20|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|26925.03|26925.03|0
1632208950000|2021-09-21 07:22:30|26925.03|26925.03|26921.49|26921.49|26925.03|26925.03|26921.49|26921.49|0
1632208960000|2021-09-21 07:22:40|26917.96|26917.96|26917.96|26917.96|26917.96|26917.96|26917.96|26917.96|0
1632208970000|2021-09-21 07:22:50|26921.49|26921.49|26920.29|26920.29|26921.49|26921.49|26920.29|26920.29|0
1632209000000|2021-09-21 07:23:20|26923.83|26923.83|26925.03|26925.03|26925.03|26925.03|26923.83|26923.83|0
1632209010000|2021-09-21 07:23:30|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|26928.56|0
1632209040000|2021-09-21 07:24:00|26932.1|26932.1|26935.63|26935.63|26935.63|26935.63|26928.56|26928.56|0
1632209060000|2021-09-21 07:24:20|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|0
1632209070000|2021-09-21 07:24:30|26927.96|26927.96|26924.43|26924.43|26927.96|26927.96|26924.43|26924.43|0
1632209080000|2021-09-21 07:24:40|26920.89|26920.89|26920.89|26920.89|26920.89|26920.89|26920.89|26920.89|0
1632209090000|2021-09-21 07:24:50|26924.43|26924.43|26916.16|26916.16|26924.43|26924.43|26916.16|26916.16|0
1632209100000|2021-09-21 07:25:00|26912.62|26912.62|26908.49|26908.49|26912.62|26912.62|26908.49|26908.49|0
1632209130000|2021-09-21 07:25:30|26915.56|26915.56|26908.49|26908.49|26915.56|26915.56|26908.49|26908.49|0
1632209140000|2021-09-21 07:25:40|26904.95|26904.95|26894.35|26894.35|26904.95|26904.95|26894.35|26894.35|0
1632209150000|2021-09-21 07:25:50|26887.28|26887.28|26887.28|26887.28|26887.28|26887.28|26887.28|26887.28|0
1632209160000|2021-09-21 07:26:00|26883.33|26883.33|26878.6|26878.6|26883.33|26883.33|26878.6|26878.6|0
1632209170000|2021-09-21 07:26:10|26875.06|26875.06|26871.53|26871.53|26875.06|26875.06|26867.99|26867.99|0
1632209180000|2021-09-21 07:26:20|26872.13|26872.13|26868.59|26868.59|26872.13|26872.13|26865.06|26865.06|0
1632209190000|2021-09-21 07:26:30|26865.06|26865.06|26861.52|26861.52|26865.06|26865.06|26861.52|26861.52|0
1632209200000|2021-09-21 07:26:40|26854.45|26854.45|26854.45|26854.45|26854.45|26854.45|26854.45|26854.45|0
1632209210000|2021-09-21 07:26:50|26852.65|26852.65|26852.65|26852.65|26856.18|26856.18|26849.11|26849.11|0
1632209220000|2021-09-21 07:27:00|26859.72|26859.72|26866.79|26866.79|26866.79|26866.79|26859.72|26859.72|0
1632209230000|2021-09-21 07:27:10|26863.25|26863.25|26863.25|26863.25|26863.25|26863.25|26863.25|26863.25|0
1632209250000|2021-09-21 07:27:30|26866.79|26866.79|26866.79|26866.79|26866.79|26866.79|26866.79|26866.79|0
1632209260000|2021-09-21 07:27:40|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|0
1632209280000|2021-09-21 07:28:00|26870.32|26870.32|26873.85|26873.85|26877.39|26877.39|26870.32|26870.32|0
1632209290000|2021-09-21 07:28:10|26874.45|26874.45|26874.86|26874.86|26874.86|26874.86|26874.45|26874.45|0
1632209310000|2021-09-21 07:28:30|26878.4|26878.4|26878.4|26878.4|26878.4|26878.4|26878.4|26878.4|0
1632209330000|2021-09-21 07:28:50|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|26881.93|0
1632209360000|2021-09-21 07:29:20|26882.53|26882.53|26886.07|26886.07|26886.07|26886.07|26882.53|26882.53|0
1632209370000|2021-09-21 07:29:30|26893.14|26893.14|26893.14|26893.14|26893.14|26893.14|26893.14|26893.14|0
1632209380000|2021-09-21 07:29:40|26889.6|26889.6|26890.8|26890.8|26890.8|26890.8|26887.27|26887.27|0
1632209400000|2021-09-21 07:30:00|26894.34|26894.34|26897.87|26897.87|26897.87|26897.87|26894.34|26894.34|0
1632209410000|2021-09-21 07:30:10|26890.8|26890.8|26890.8|26890.8|26890.8|26890.8|26890.8|26890.8|0
1632209430000|2021-09-21 07:30:30|26894.34|26894.34|26890.8|26890.8|26894.34|26894.34|26890.8|26890.8|0
1632209450000|2021-09-21 07:30:50|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|0
1632209460000|2021-09-21 07:31:00|26892.54|26892.54|26907.88|26907.88|26907.88|26907.88|26892.54|26892.54|0
1632209480000|2021-09-21 07:31:20|26904.34|26904.34|26897.27|26897.27|26904.34|26904.34|26897.27|26897.27|0
1632209500000|2021-09-21 07:31:40|26900.81|26900.81|26893.74|26893.74|26900.81|26900.81|26893.74|26893.74|0
1632209510000|2021-09-21 07:31:50|26890.2|26890.2|26893.74|26893.74|26893.74|26893.74|26890.2|26890.2|0
1632209520000|2021-09-21 07:32:00|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|0
1632209530000|2021-09-21 07:32:10|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|26900.81|0
1632209540000|2021-09-21 07:32:20|26904.34|26904.34|26907.88|26907.88|26907.88|26907.88|26904.34|26904.34|0
1632209560000|2021-09-21 07:32:40|26911.41|26911.41|26911.41|26911.41|26911.41|26911.41|26911.41|26911.41|0
1632209580000|2021-09-21 07:33:00|26914.95|26914.95|26929.69|26929.69|26929.69|26929.69|26914.95|26914.95|0
1632209600000|2021-09-21 07:33:20|26922.62|26922.62|26922.62|26922.62|26926.15|26926.15|26922.62|26922.62|0
1632209620000|2021-09-21 07:33:40|26919.08|26919.08|26919.08|26919.08|26919.08|26919.08|26919.08|26919.08|0
1632209640000|2021-09-21 07:34:00|26917.88|26917.88|26921.42|26921.42|26921.42|26921.42|26914.35|26914.35|0
1632209650000|2021-09-21 07:34:10|26924.95|26924.95|26936.16|26936.16|26939.09|26939.09|26924.95|26924.95|0
1632209670000|2021-09-21 07:34:30|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|0
1632209680000|2021-09-21 07:34:40|26936.16|26936.16|26934.95|26934.95|26936.16|26936.16|26934.95|26934.95|0
1632209700000|2021-09-21 07:35:00|26931.42|26931.42|26934.95|26934.95|26934.95|26934.95|26931.42|26931.42|0
1632209730000|2021-09-21 07:35:30|26938.49|26938.49|26946.79|26946.79|26946.79|26946.79|26938.49|26938.49|0
1632209740000|2021-09-21 07:35:40|26950.32|26950.32|26950.32|26950.32|26950.32|26950.32|26950.32|26950.32|0
1632209760000|2021-09-21 07:36:00|26951.53|26951.53|26947.99|26947.99|26951.53|26951.53|26947.99|26947.99|0
1632209780000|2021-09-21 07:36:20|26951.53|26951.53|26955.06|26955.06|26955.06|26955.06|26951.53|26951.53|0
1632209810000|2021-09-21 07:36:50|26940.92|26940.92|26933.85|26933.85|26944.46|26944.46|26933.85|26933.85|0
1632209820000|2021-09-21 07:37:00|26933.03|26933.03|26929.5|26929.5|26933.03|26933.03|26929.5|26929.5|0
1632209850000|2021-09-21 07:37:30|26922.43|26922.43|26916.18|26916.18|26922.43|26922.43|26915.36|26915.36|0
1632209870000|2021-09-21 07:37:50|26916.59|26916.59|26913.05|26913.05|26916.59|26916.59|26913.05|26913.05|0
1632209880000|2021-09-21 07:38:00|26916.59|26916.59|26916.59|26916.59|26916.59|26916.59|26916.59|26916.59|0
1632209890000|2021-09-21 07:38:10|26917.19|26917.19|26916.59|26916.59|26917.19|26917.19|26913.65|26913.65|0
1632209900000|2021-09-21 07:38:20|26913.05|26913.05|26909.52|26909.52|26913.05|26913.05|26909.52|26909.52|0
1632209910000|2021-09-21 07:38:30|26905.98|26905.98|26902.45|26902.45|26905.98|26905.98|26902.45|26902.45|0
1632209920000|2021-09-21 07:38:40|26884.77|26884.77|26884.77|26884.77|26884.77|26884.77|26884.77|26884.77|0
1632209940000|2021-09-21 07:39:00|26891.84|26891.84|26898.91|26898.91|26898.91|26898.91|26891.84|26891.84|0
1632209950000|2021-09-21 07:39:10|26902.45|26902.45|26905.98|26905.98|26905.98|26905.98|26902.45|26902.45|0
1632209980000|2021-09-21 07:39:40|26909.52|26909.52|26911.21|26911.21|26911.21|26911.21|26909.52|26909.52|0
1632209990000|2021-09-21 07:39:50|26907.68|26907.68|26907.68|26907.68|26907.68|26907.68|26907.68|26907.68|0
1632210010000|2021-09-21 07:40:10|26906.04|26906.04|26902.5|26902.5|26906.04|26906.04|26902.5|26902.5|0
1632210020000|2021-09-21 07:40:20|26906.04|26906.04|26906.04|26906.04|26906.04|26906.04|26906.04|26906.04|0
1632210030000|2021-09-21 07:40:30|26902.5|26902.5|26902.5|26902.5|26902.5|26902.5|26902.5|26902.5|0
1632210040000|2021-09-21 07:40:40|26895.43|26895.43|26891.3|26891.3|26895.43|26895.43|26891.3|26891.3|0
1632210050000|2021-09-21 07:40:50|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|0
1632210060000|2021-09-21 07:41:00|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|0
1632210070000|2021-09-21 07:41:10|26880.69|26880.69|26880.69|26880.69|26880.69|26880.69|26880.69|26880.69|0
1632210080000|2021-09-21 07:41:20|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|0
1632210090000|2021-09-21 07:41:30|26891.3|26891.3|26891.3|26891.3|26891.3|26891.3|26887.76|26887.76|0
1632210110000|2021-09-21 07:41:50|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|0
1632210120000|2021-09-21 07:42:00|26880.69|26880.69|26880.69|26880.69|26880.69|26880.69|26877.16|26877.16|0
1632210130000|2021-09-21 07:42:10|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|0
1632210140000|2021-09-21 07:42:20|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|26887.76|0
1632210150000|2021-09-21 07:42:30|26873.62|26873.62|26873.62|26873.62|26873.62|26873.62|26873.62|26873.62|0
1632210160000|2021-09-21 07:42:40|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|0
1632210170000|2021-09-21 07:42:50|26873.62|26873.62|26873.62|26873.62|26873.62|26873.62|26873.62|26873.62|0
1632210200000|2021-09-21 07:43:20|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|0
1632210230000|2021-09-21 07:43:50|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|0
1632210240000|2021-09-21 07:44:00|26870.09|26870.09|26870.33|26870.33|26870.33|26870.33|26870.09|26870.09|0
1632210250000|2021-09-21 07:44:10|26873.86|26873.86|26873.86|26873.86|26873.86|26873.86|26873.86|26873.86|0
1632210260000|2021-09-21 07:44:20|26870.33|26870.33|26866.79|26866.79|26870.33|26870.33|26866.79|26866.79|0
1632210270000|2021-09-21 07:44:30|26863.26|26863.26|26862.85|26862.85|26866.79|26866.79|26862.85|26862.85|0
1632210300000|2021-09-21 07:45:00|26869.92|26869.92|26882.54|26882.54|26882.54|26882.54|26869.92|26869.92|0
1632210310000|2021-09-21 07:45:10|26882.3|26882.3|26882.3|26882.3|26882.3|26882.3|26882.3|26882.3|0
1632210330000|2021-09-21 07:45:30|26881.7|26881.7|26881.7|26881.7|26881.7|26881.7|26881.7|26881.7|0
1632210370000|2021-09-21 07:46:10|26888.77|26888.77|26899.38|26899.38|26899.38|26899.38|26888.77|26888.77|0
1632210380000|2021-09-21 07:46:20|26892.31|26892.31|26884.64|26884.64|26892.31|26892.31|26884.64|26884.64|0
1632210400000|2021-09-21 07:46:40|26877.57|26877.57|26873.62|26873.62|26877.57|26877.57|26873.62|26873.62|0
1632210440000|2021-09-21 07:47:20|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|0
1632210450000|2021-09-21 07:47:30|26868.88|26868.88|26865.35|26865.35|26872.42|26872.42|26865.35|26865.35|0
1632210470000|2021-09-21 07:47:50|26868.88|26868.88|26868.88|26868.88|26868.88|26868.88|26868.88|26868.88|0
1632210480000|2021-09-21 07:48:00|26872.42|26872.42|26880.69|26880.69|26880.69|26880.69|26872.42|26872.42|0
1632210500000|2021-09-21 07:48:20|26877.16|26877.16|26877.16|26877.16|26877.16|26877.16|26877.16|26877.16|0
1632210540000|2021-09-21 07:49:00|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|0
1632210550000|2021-09-21 07:49:10|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|0
1632210560000|2021-09-21 07:49:20|26859.48|26859.48|26855.95|26855.95|26859.48|26859.48|26855.95|26855.95|0
1632210600000|2021-09-21 07:50:00|26859.48|26859.48|26859.48|26859.48|26859.48|26859.48|26859.48|26859.48|0
1632210620000|2021-09-21 07:50:20|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|0
1632210630000|2021-09-21 07:50:30|26866.14|26866.14|26866.55|26866.55|26866.55|26866.55|26866.14|26866.14|0
1632210650000|2021-09-21 07:50:50|26877.16|26877.16|26866.55|26866.55|26877.16|26877.16|26866.55|26866.55|0
1632210670000|2021-09-21 07:51:10|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|0
1632210680000|2021-09-21 07:51:20|26859.48|26859.48|26859.48|26859.48|26859.48|26859.48|26859.48|26859.48|0
1632210720000|2021-09-21 07:52:00|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|26863.02|0
1632210750000|2021-09-21 07:52:30|26866.55|26866.55|26863.02|26863.02|26866.55|26866.55|26863.02|26863.02|0
1632210760000|2021-09-21 07:52:40|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|0
1632210790000|2021-09-21 07:53:10|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|26884.23|0
1632210800000|2021-09-21 07:53:20|26887.76|26887.76|26891.3|26891.3|26891.3|26891.3|26887.76|26887.76|0
1632210810000|2021-09-21 07:53:30|26891.71|26891.71|26894.11|26894.11|26894.11|26894.11|26891.71|26891.71|0
1632210820000|2021-09-21 07:53:40|26908.25|26908.25|26904.71|26904.71|26908.25|26908.25|26904.71|26904.71|0
1632210830000|2021-09-21 07:53:50|26901.18|26901.18|26901.18|26901.18|26901.18|26901.18|26901.18|26901.18|0
1632210840000|2021-09-21 07:54:00|26887.04|26887.04|26883.5|26883.5|26887.04|26887.04|26883.5|26883.5|0
1632210890000|2021-09-21 07:54:50|26872.9|26872.9|26869.36|26869.36|26872.9|26872.9|26869.36|26869.36|0
1632210900000|2021-09-21 07:55:00|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|0
1632210910000|2021-09-21 07:55:10|26879.97|26879.97|26879.97|26879.97|26879.97|26879.97|26879.97|26879.97|0
1632210920000|2021-09-21 07:55:20|26883.5|26883.5|26879.97|26879.97|26883.5|26883.5|26879.97|26879.97|0
1632210930000|2021-09-21 07:55:30|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|26872.9|26872.9|0
1632210940000|2021-09-21 07:55:40|26883.5|26883.5|26888.24|26888.24|26888.24|26888.24|26879.97|26879.97|0
1632210960000|2021-09-21 07:56:00|26895.31|26895.31|26895.31|26895.31|26895.31|26895.31|26895.31|26895.31|0
1632210970000|2021-09-21 07:56:10|26895.91|26895.91|26895.31|26895.31|26895.91|26895.91|26895.31|26895.31|0
1632210980000|2021-09-21 07:56:20|26898.85|26898.85|26898.85|26898.85|26898.85|26898.85|26898.85|26898.85|0
1632211010000|2021-09-21 07:56:50|26899.45|26899.45|26898.24|26898.24|26899.45|26899.45|26898.24|26898.24|0
1632211020000|2021-09-21 07:57:00|26898.65|26898.65|26905.72|26905.72|26905.72|26905.72|26898.65|26898.65|0
1632211030000|2021-09-21 07:57:10|26902.19|26902.19|26902.19|26902.19|26902.19|26902.19|26902.19|26902.19|0
1632211040000|2021-09-21 07:57:20|26903.16|26903.16|26903.88|26903.88|26903.88|26903.88|26903.16|26903.16|0
1632211070000|2021-09-21 07:57:50|26914.49|26914.49|26914.49|26914.49|26914.49|26914.49|26914.49|26914.49|0
1632211090000|2021-09-21 07:58:10|26910.95|26910.95|26907.42|26907.42|26910.95|26910.95|26907.42|26907.42|0
1632211100000|2021-09-21 07:58:20|26906.82|26906.82|26906.82|26906.82|26906.82|26906.82|26906.82|26906.82|0
1632211110000|2021-09-21 07:58:30|26903.28|26903.28|26903.28|26903.28|26903.28|26903.28|26903.28|26903.28|0
1632211120000|2021-09-21 07:58:40|26902.31|26902.31|26902.31|26902.31|26902.31|26902.31|26902.31|26902.31|0
1632211160000|2021-09-21 07:59:20|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|26900.51|0
1632211200000|2021-09-21 08:00:00|26907.58|26907.58|26914.65|26914.65|26914.65|26914.65|26907.58|26907.58|0
1632211210000|2021-09-21 08:00:10|26918.19|26918.19|26918.19|26918.19|26918.19|26918.19|26918.19|26918.19|0
1632211220000|2021-09-21 08:00:20|26914.65|26914.65|26911.12|26911.12|26914.65|26914.65|26911.12|26911.12|0
1632211240000|2021-09-21 08:00:40|26914.65|26914.65|26918.79|26918.79|26918.79|26918.79|26914.65|26914.65|0
1632211260000|2021-09-21 08:01:00|26919.51|26919.51|26923.05|26923.05|26923.05|26923.05|26919.51|26919.51|0
1632211270000|2021-09-21 08:01:10|26930.12|26930.12|26937.19|26937.19|26937.19|26937.19|26930.12|26930.12|0
1632211280000|2021-09-21 08:01:20|26930.12|26930.12|26930.12|26930.12|26930.12|26930.12|26930.12|26930.12|0
1632211290000|2021-09-21 08:01:30|26929.3|26929.3|26928.89|26928.89|26929.3|26929.3|26928.89|26928.89|0
1632211300000|2021-09-21 08:01:40|26925.35|26925.35|26921.22|26921.22|26925.35|26925.35|26921.22|26921.22|0
1632211340000|2021-09-21 08:02:20|26924.75|26924.75|26924.75|26924.75|26924.75|26924.75|26924.75|26924.75|0
1632211360000|2021-09-21 08:02:40|26928.29|26928.29|26928.29|26928.29|26928.29|26928.29|26928.29|26928.29|0
1632211370000|2021-09-21 08:02:50|26931.82|26931.82|26921.22|26921.22|26931.82|26931.82|26917.68|26917.68|0
1632211380000|2021-09-21 08:03:00|26924.75|26924.75|26907.08|26907.08|26924.75|26924.75|26907.08|26907.08|0
1632211390000|2021-09-21 08:03:10|26910.61|26910.61|26910.61|26910.61|26910.61|26910.61|26910.61|26910.61|0
1632211410000|2021-09-21 08:03:30|26910.37|26910.37|26910.37|26910.37|26910.37|26910.37|26910.37|26910.37|0
1632211420000|2021-09-21 08:03:40|26906.84|26906.84|26903.3|26903.3|26906.84|26906.84|26899.77|26899.77|0
1632211440000|2021-09-21 08:04:00|26906.84|26906.84|26905.63|26905.63|26906.84|26906.84|26905.63|26905.63|0
1632211470000|2021-09-21 08:04:30|26905.03|26905.03|26905.03|26905.03|26905.03|26905.03|26905.03|26905.03|0
1632211480000|2021-09-21 08:04:40|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|0
1632211510000|2021-09-21 08:05:10|26913.31|26913.31|26920.38|26920.38|26920.38|26920.38|26913.31|26913.31|0
1632211520000|2021-09-21 08:05:20|26909.77|26909.77|26906.24|26906.24|26909.77|26909.77|26902.7|26902.7|0
1632211530000|2021-09-21 08:05:30|26899.17|26899.17|26895.63|26895.63|26899.17|26899.17|26895.63|26895.63|0
1632211540000|2021-09-21 08:05:40|26902.7|26902.7|26892.1|26892.1|26902.7|26902.7|26892.1|26892.1|0
1632211550000|2021-09-21 08:05:50|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|0
1632211570000|2021-09-21 08:06:10|26913.31|26913.31|26913.31|26913.31|26913.31|26913.31|26913.31|26913.31|0
1632211620000|2021-09-21 08:07:00|26906.24|26906.24|26902.7|26902.7|26906.24|26906.24|26902.7|26902.7|0
1632211630000|2021-09-21 08:07:10|26903.9|26903.9|26903.9|26903.9|26903.9|26903.9|26903.9|26903.9|0
1632211640000|2021-09-21 08:07:20|26896.83|26896.83|26896.83|26896.83|26896.83|26896.83|26896.83|26896.83|0
1632211650000|2021-09-21 08:07:30|26903.9|26903.9|26903.9|26903.9|26903.9|26903.9|26903.9|26903.9|0
1632211660000|2021-09-21 08:07:40|26907.44|26907.44|26907.44|26907.44|26907.44|26907.44|26907.44|26907.44|0
1632211670000|2021-09-21 08:07:50|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|0
1632211710000|2021-09-21 08:08:30|26911.38|26911.38|26911.38|26911.38|26911.38|26911.38|26911.38|26911.38|0
1632211730000|2021-09-21 08:08:50|26911.62|26911.62|26911.62|26911.62|26911.62|26911.62|26911.62|26911.62|0
1632211740000|2021-09-21 08:09:00|26918.69|26918.69|26918.69|26918.69|26918.69|26918.69|26918.69|26918.69|0
1632211750000|2021-09-21 08:09:10|26918.94|26918.94|26918.53|26918.53|26918.94|26918.94|26918.53|26918.53|0
1632211760000|2021-09-21 08:09:20|26911.46|26911.46|26911.46|26911.46|26911.46|26911.46|26911.46|26911.46|0
1632211780000|2021-09-21 08:09:40|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|0
1632211800000|2021-09-21 08:10:00|26910.15|26910.15|26914.89|26914.89|26914.89|26914.89|26910.15|26910.15|0
1632211820000|2021-09-21 08:10:20|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|0
1632211840000|2021-09-21 08:10:40|26914.89|26914.89|26911.35|26911.35|26914.89|26914.89|26911.35|26911.35|0
1632211890000|2021-09-21 08:11:30|26907.82|26907.82|26904.28|26904.28|26907.82|26907.82|26904.28|26904.28|0
1632211910000|2021-09-21 08:11:50|26911.35|26911.35|26911.35|26911.35|26911.35|26911.35|26911.35|26911.35|0
1632211920000|2021-09-21 08:12:00|26914.89|26914.89|26915.3|26915.3|26915.3|26915.3|26914.89|26914.89|0
1632211930000|2021-09-21 08:12:10|26916.5|26916.5|26916.5|26916.5|26916.5|26916.5|26916.5|26916.5|0
1632211940000|2021-09-21 08:12:20|26923.57|26923.57|26923.57|26923.57|26923.57|26923.57|26923.57|26923.57|0
1632211950000|2021-09-21 08:12:30|26920.04|26920.04|26920.04|26920.04|26920.04|26920.04|26920.04|26920.04|0
1632211980000|2021-09-21 08:13:00|26923.57|26923.57|26927.11|26927.11|26927.11|26927.11|26923.57|26923.57|0
1632211990000|2021-09-21 08:13:10|26930.64|26930.64|26930.64|26930.64|26930.64|26930.64|26930.64|26930.64|0
1632212000000|2021-09-21 08:13:20|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|0
1632212020000|2021-09-21 08:13:40|26941.65|26941.65|26934.59|26934.59|26941.65|26941.65|26934.59|26934.59|0
1632212030000|2021-09-21 08:13:50|26931.05|26931.05|26923.98|26923.98|26931.05|26931.05|26923.98|26923.98|0
1632212040000|2021-09-21 08:14:00|26927.52|26927.52|26927.52|26927.52|26927.52|26927.52|26923.98|26923.98|0
1632212060000|2021-09-21 08:14:20|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|26931.05|0
1632212090000|2021-09-21 08:14:50|26934.59|26934.59|26934.59|26934.59|26934.59|26934.59|26934.59|26934.59|0
1632212100000|2021-09-21 08:15:00|26933.98|26933.98|26933.98|26933.98|26933.98|26933.98|26933.98|26933.98|0
1632212110000|2021-09-21 08:15:10|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|0
1632212120000|2021-09-21 08:15:20|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|0
1632212130000|2021-09-21 08:15:30|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|0
1632212140000|2021-09-21 08:15:40|26948.53|26948.53|26952.07|26952.07|26955.6|26955.6|26948.53|26948.53|0
1632212150000|2021-09-21 08:15:50|26951.66|26951.66|26952.07|26952.07|26952.07|26952.07|26951.66|26951.66|0
1632212160000|2021-09-21 08:16:00|26951.66|26951.66|26951.66|26951.66|26951.66|26951.66|26951.66|26951.66|0
1632212170000|2021-09-21 08:16:10|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|0
1632212180000|2021-09-21 08:16:20|26951.66|26951.66|26951.66|26951.66|26951.66|26951.66|26951.66|26951.66|0
1632212200000|2021-09-21 08:16:40|26944.59|26944.59|26937.52|26937.52|26944.59|26944.59|26937.52|26937.52|0
1632212220000|2021-09-21 08:17:00|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|0
1632212260000|2021-09-21 08:17:40|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|0
1632212280000|2021-09-21 08:18:00|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|0
1632212290000|2021-09-21 08:18:10|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|0
1632212350000|2021-09-21 08:19:10|26944.59|26944.59|26944.59|26944.59|26948.12|26948.12|26944.59|26944.59|0
1632212360000|2021-09-21 08:19:20|26941.05|26941.05|26937.52|26937.52|26941.05|26941.05|26937.52|26937.52|0
1632212380000|2021-09-21 08:19:40|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|0
1632212400000|2021-09-21 08:20:00|26944.59|26944.59|26948.12|26948.12|26948.12|26948.12|26944.59|26944.59|0
1632212410000|2021-09-21 08:20:10|26948.72|26948.72|26948.72|26948.72|26948.72|26948.72|26948.72|26948.72|0
1632212420000|2021-09-21 08:20:20|26949.33|26949.33|26953.27|26953.27|26953.27|26953.27|26949.33|26949.33|0
1632212430000|2021-09-21 08:20:30|26952.07|26952.07|26952.07|26952.07|26952.07|26952.07|26952.07|26952.07|0
1632212450000|2021-09-21 08:20:50|26950.87|26950.87|26947.33|26947.33|26950.87|26950.87|26943.8|26943.8|0
1632212470000|2021-09-21 08:21:10|26946.73|26946.73|26942.38|26942.38|26946.73|26946.73|26942.38|26942.38|0
1632212500000|2021-09-21 08:21:40|26938.84|26938.84|26938.12|26938.12|26938.84|26938.84|26938.12|26938.12|0
1632212530000|2021-09-21 08:22:10|26934.58|26934.58|26934.58|26934.58|26934.58|26934.58|26934.58|26934.58|0
1632212560000|2021-09-21 08:22:40|26938.12|26938.12|26938.12|26938.12|26938.12|26938.12|26938.12|26938.12|0
1632212580000|2021-09-21 08:23:00|26931.05|26931.05|26929.24|26929.24|26931.05|26931.05|26929.24|26929.24|0
1632212600000|2021-09-21 08:23:20|26932.78|26932.78|26932.78|26932.78|26932.78|26932.78|26932.78|26932.78|0
1632212610000|2021-09-21 08:23:30|26929.24|26929.24|26925.11|26925.11|26929.24|26929.24|26922.17|26922.17|0
1632212620000|2021-09-21 08:23:40|26924.7|26924.7|26931.77|26931.77|26931.77|26931.77|26924.7|26924.7|0
1632212630000|2021-09-21 08:23:50|26935.3|26935.3|26935.3|26935.3|26935.3|26935.3|26935.3|26935.3|0
1632212640000|2021-09-21 08:24:00|26938.84|26938.84|26932.37|26932.37|26939.44|26939.44|26932.37|26932.37|0
1632212660000|2021-09-21 08:24:20|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|0
1632212680000|2021-09-21 08:24:40|26924.7|26924.7|26924.7|26924.7|26924.7|26924.7|26924.7|26924.7|0
1632212720000|2021-09-21 08:25:20|26938.84|26938.84|26942.37|26942.37|26942.37|26942.37|26935.3|26935.3|0
1632212730000|2021-09-21 08:25:30|26941.96|26941.96|26941.96|26941.96|26941.96|26941.96|26941.96|26941.96|0
1632212740000|2021-09-21 08:25:40|26945.5|26945.5|26945.5|26945.5|26945.5|26945.5|26945.5|26945.5|0
1632212750000|2021-09-21 08:25:50|26946.7|26946.7|26943.16|26943.16|26946.7|26946.7|26943.16|26943.16|0
1632212770000|2021-09-21 08:26:10|26939.63|26939.63|26939.63|26939.63|26939.63|26939.63|26939.63|26939.63|0
1632212800000|2021-09-21 08:26:40|26936.09|26936.09|26943.16|26943.16|26943.16|26943.16|26936.09|26936.09|0
1632212820000|2021-09-21 08:27:00|26950.23|26950.23|26949.63|26949.63|26950.23|26950.23|26949.63|26949.63|0
1632212860000|2021-09-21 08:27:40|26963.77|26963.77|26963.77|26963.77|26963.77|26963.77|26963.77|26963.77|0
1632212900000|2021-09-21 08:28:20|26956.7|26956.7|26956.7|26956.7|26956.7|26956.7|26956.7|26956.7|0
1632212950000|2021-09-21 08:29:10|26967.31|26967.31|26971.25|26971.25|26971.25|26971.25|26967.31|26967.31|0
1632212970000|2021-09-21 08:29:30|26974.79|26974.79|26974.79|26974.79|26974.79|26974.79|26974.79|26974.79|0
1632212980000|2021-09-21 08:29:40|26974.19|26974.19|26974.19|26974.19|26974.19|26974.19|26974.19|26974.19|0
1632213000000|2021-09-21 08:30:00|26970.65|26970.65|26967.12|26967.12|26970.65|26970.65|26967.12|26967.12|0
1632213010000|2021-09-21 08:30:10|26974.19|26974.19|26974.19|26974.19|26974.19|26974.19|26974.19|26974.19|0
1632213020000|2021-09-21 08:30:20|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|0
1632213030000|2021-09-21 08:30:30|26978.21|26978.21|26978.45|26978.45|26978.45|26978.45|26978.21|26978.21|0
1632213040000|2021-09-21 08:30:40|26981.98|26981.98|26981.98|26981.98|26981.98|26981.98|26981.98|26981.98|0
1632213060000|2021-09-21 08:31:00|26981.74|26981.74|26981.74|26981.74|26981.74|26981.74|26981.74|26981.74|0
1632213070000|2021-09-21 08:31:10|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|0
1632213080000|2021-09-21 08:31:20|26971.14|26971.14|26971.14|26971.14|26971.14|26971.14|26971.14|26971.14|0
1632213100000|2021-09-21 08:31:40|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|0
1632213130000|2021-09-21 08:32:10|26972.82|26972.82|26972.82|26972.82|26972.82|26972.82|26972.82|26972.82|0
1632213160000|2021-09-21 08:32:40|26969.29|26969.29|26965.75|26965.75|26969.29|26969.29|26965.75|26965.75|0
1632213200000|2021-09-21 08:33:20|26972.82|26972.82|26976.36|26976.36|26976.36|26976.36|26972.82|26972.82|0
1632213240000|2021-09-21 08:34:00|26972.82|26972.82|26972.82|26972.82|26972.82|26972.82|26972.82|26972.82|0
1632213270000|2021-09-21 08:34:30|26969.29|26969.29|26969.29|26969.29|26969.29|26969.29|26969.29|26969.29|0
1632213290000|2021-09-21 08:34:50|26972.82|26972.82|26976.36|26976.36|26976.36|26976.36|26972.82|26972.82|0
1632213300000|2021-09-21 08:35:00|26976.77|26976.77|26978.57|26978.57|26978.57|26978.57|26976.77|26976.77|0
1632213310000|2021-09-21 08:35:10|26989.17|26989.17|27000.6|27000.6|27000.6|27000.6|26989.17|26989.17|0
1632213320000|2021-09-21 08:35:20|26993.53|26993.53|26997.06|26997.06|26997.06|26997.06|26993.53|26993.53|0
1632213340000|2021-09-21 08:35:40|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|0
1632213390000|2021-09-21 08:36:30|26990.59|26990.59|26986.46|26986.46|26990.59|26990.59|26986.46|26986.46|0
1632213400000|2021-09-21 08:36:40|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|0
1632213410000|2021-09-21 08:36:50|26986.46|26986.46|26989.99|26989.99|26989.99|26989.99|26986.46|26986.46|0
1632213420000|2021-09-21 08:37:00|26990.59|26990.59|26990.59|26990.59|26990.59|26990.59|26990.59|26990.59|0
1632213460000|2021-09-21 08:37:40|26994.13|26994.13|26990.59|26990.59|26994.13|26994.13|26990.59|26990.59|0
1632213470000|2021-09-21 08:37:50|26994.13|26994.13|26989.77|26989.77|26994.13|26994.13|26989.77|26989.77|0
1632213500000|2021-09-21 08:38:20|26996.84|26996.84|27000.38|27000.38|27000.38|27000.38|26996.84|26996.84|0
1632213520000|2021-09-21 08:38:40|26996.84|26996.84|26996.84|26996.84|26996.84|26996.84|26996.84|26996.84|0
1632213530000|2021-09-21 08:38:50|26997.44|26997.44|27008.05|27008.05|27008.05|27008.05|26997.44|26997.44|0
1632213570000|2021-09-21 08:39:30|27004.51|27004.51|27008.05|27008.05|27008.05|27008.05|27004.51|27004.51|0
1632213580000|2021-09-21 08:39:40|27008.46|27008.46|27008.46|27008.46|27008.46|27008.46|27008.46|27008.46|0
1632213600000|2021-09-21 08:40:00|27011.99|27011.99|27011.99|27011.99|27012.4|27012.4|27011.99|27011.99|0
1632213610000|2021-09-21 08:40:10|27004.92|27004.92|27001.39|27001.39|27004.92|27004.92|27001.39|27001.39|0
1632213630000|2021-09-21 08:40:30|27011.99|27011.99|27016.13|27016.13|27016.13|27016.13|27011.99|27011.99|0
1632213650000|2021-09-21 08:40:50|27016.37|27016.37|27016.13|27016.13|27016.37|27016.37|27016.13|27016.13|0
1632213670000|2021-09-21 08:41:10|27009.06|27009.06|27008.33|27008.33|27009.06|27009.06|27008.33|27008.33|0
1632213690000|2021-09-21 08:41:30|27001.26|27001.26|27001.26|27001.26|27001.26|27001.26|27001.26|27001.26|0
1632213730000|2021-09-21 08:42:10|27000.85|27000.85|26999.65|26999.65|27000.85|27000.85|26999.65|26999.65|0
1632213780000|2021-09-21 08:43:00|27003.19|27003.19|27003.19|27003.19|27003.19|27003.19|27003.19|27003.19|0
1632213810000|2021-09-21 08:43:30|26996.12|26996.12|26996.12|26996.12|26996.12|26996.12|26996.12|26996.12|0
1632213840000|2021-09-21 08:44:00|26999.65|26999.65|26999.05|26999.05|26999.65|26999.65|26999.05|26999.05|0
1632213890000|2021-09-21 08:44:50|27002.59|27002.59|27002.59|27002.59|27002.59|27002.59|27002.59|27002.59|0
1632213900000|2021-09-21 08:45:00|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|0
1632213930000|2021-09-21 08:45:30|26999.05|26999.05|26999.05|26999.05|26999.05|26999.05|26999.05|26999.05|0
1632213940000|2021-09-21 08:45:40|26999.65|26999.65|26999.65|26999.65|26999.65|26999.65|26999.65|26999.65|0
1632213960000|2021-09-21 08:46:00|27006.72|27006.72|27006.72|27006.72|27006.72|27006.72|27006.72|27006.72|0
1632213970000|2021-09-21 08:46:10|27017.33|27017.33|27017.33|27017.33|27017.33|27017.33|27017.33|27017.33|0
1632213980000|2021-09-21 08:46:20|27013.79|27013.79|27013.79|27013.79|27013.79|27013.79|27013.79|27013.79|0
1632214000000|2021-09-21 08:46:40|27014.39|27014.39|27014.39|27014.39|27014.39|27014.39|27014.39|27014.39|0
1632214010000|2021-09-21 08:46:50|27025|27025|27028.53|27028.53|27028.53|27028.53|27025|27025|0
1632214020000|2021-09-21 08:47:00|27028.94|27028.94|27032.48|27032.48|27032.48|27032.48|27028.94|27028.94|0
1632214100000|2021-09-21 08:48:20|27050.15|27050.15|27053.69|27053.69|27053.69|27053.69|27050.15|27050.15|0
1632214110000|2021-09-21 08:48:30|27050.15|27050.15|27050.15|27050.15|27050.15|27050.15|27050.15|27050.15|0
1632214140000|2021-09-21 08:49:00|27050.75|27050.75|27040.15|27040.15|27050.75|27050.75|27040.15|27040.15|0
1632214160000|2021-09-21 08:49:20|27033.08|27033.08|27033.08|27033.08|27033.08|27033.08|27033.08|27033.08|0
1632214260000|2021-09-21 08:51:00|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|27036.61|27036.61|0
1632214300000|2021-09-21 08:51:40|27044.28|27044.28|27044.28|27044.28|27044.28|27044.28|27044.28|27044.28|0
1632214320000|2021-09-21 08:52:00|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|27037.21|0
1632214360000|2021-09-21 08:52:40|27033.68|27033.68|27033.92|27033.92|27033.92|27033.92|27033.68|27033.68|0
1632214450000|2021-09-21 08:54:10|27032.72|27032.72|27033.32|27033.32|27033.32|27033.32|27032.72|27032.72|0
1632214490000|2021-09-21 08:54:50|27029.79|27029.79|27022.72|27022.72|27029.79|27029.79|27022.72|27022.72|0
1632214510000|2021-09-21 08:55:10|27023.32|27023.32|27023.32|27023.32|27023.32|27023.32|27023.32|27023.32|0
1632214530000|2021-09-21 08:55:30|27019.78|27019.78|27019.78|27019.78|27019.78|27019.78|27019.78|27019.78|0
1632214540000|2021-09-21 08:55:40|27019.37|27019.37|27019.37|27019.37|27019.37|27019.37|27019.37|27019.37|0
1632214550000|2021-09-21 08:55:50|27012.3|27012.3|27012.3|27012.3|27012.3|27012.3|27012.3|27012.3|0
1632214580000|2021-09-21 08:56:20|27012.79|27012.79|27012.79|27012.79|27012.79|27012.79|27012.79|27012.79|0
1632214590000|2021-09-21 08:56:30|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|0
1632214610000|2021-09-21 08:56:50|27008.65|27008.65|27005.36|27005.36|27008.65|27008.65|27005.12|27005.12|0
1632214620000|2021-09-21 08:57:00|27005.96|27005.96|27011.51|27011.51|27012.12|27012.12|27005.96|27005.96|0
1632214630000|2021-09-21 08:57:10|27010.91|27010.91|27021.52|27021.52|27021.52|27021.52|27010.91|27010.91|0
1632214640000|2021-09-21 08:57:20|27014.45|27014.45|27014.45|27014.45|27014.45|27014.45|27014.45|27014.45|0
1632214650000|2021-09-21 08:57:30|27010.91|27010.91|27011.51|27011.51|27011.51|27011.51|27010.91|27010.91|0
1632214660000|2021-09-21 08:57:40|27010.79|27010.79|27010.79|27010.79|27010.79|27010.79|27010.79|27010.79|0
1632214670000|2021-09-21 08:57:50|27011.8|27011.8|27011.8|27011.8|27011.8|27011.8|27011.8|27011.8|0
1632214690000|2021-09-21 08:58:10|27012.4|27012.4|27012.4|27012.4|27012.4|27012.4|27012.4|27012.4|0
1632214720000|2021-09-21 08:58:40|27011.8|27011.8|27011.8|27011.8|27011.8|27011.8|27011.8|27011.8|0
1632214770000|2021-09-21 08:59:30|27029.47|27029.47|27029.47|27029.47|27029.47|27029.47|27029.47|27029.47|0
1632214800000|2021-09-21 09:00:00|27025.94|27025.94|27027.98|27027.98|27027.98|27027.98|27025.94|27025.94|0
1632214810000|2021-09-21 09:00:10|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|0
1632214820000|2021-09-21 09:00:20|27030.92|27030.92|27031.52|27031.52|27031.52|27031.52|27030.92|27030.92|0
1632214850000|2021-09-21 09:00:50|27035.05|27035.05|27035.05|27035.05|27035.05|27035.05|27035.05|27035.05|0
1632214880000|2021-09-21 09:01:20|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|0
1632214890000|2021-09-21 09:01:30|27027.98|27027.98|27027.98|27027.98|27027.98|27027.98|27027.98|27027.98|0
1632214920000|2021-09-21 09:02:00|27027.38|27027.38|27027.38|27027.38|27027.38|27027.38|27027.38|27027.38|0
1632214950000|2021-09-21 09:02:30|27023.85|27023.85|27023.85|27023.85|27023.85|27023.85|27023.85|27023.85|0
1632214960000|2021-09-21 09:02:40|27023.25|27023.25|27023.25|27023.25|27023.25|27023.25|27023.25|27023.25|0
1632214980000|2021-09-21 09:03:00|27019.71|27019.71|27012.64|27012.64|27019.71|27019.71|27012.04|27012.04|0
1632214990000|2021-09-21 09:03:10|27009.11|27009.11|27006.15|27006.15|27009.11|27009.11|27001.8|27001.8|0
1632215020000|2021-09-21 09:03:40|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|0
1632215040000|2021-09-21 09:04:00|27010.29|27010.29|27010.29|27010.29|27010.29|27010.29|27010.29|27010.29|0
1632215060000|2021-09-21 09:04:20|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|0
1632215100000|2021-09-21 09:05:00|27023.82|27023.82|27023.82|27023.82|27023.82|27023.82|27023.82|27023.82|0
1632215110000|2021-09-21 09:05:10|27030.89|27030.89|27030.89|27030.89|27030.89|27030.89|27030.89|27030.89|0
1632215150000|2021-09-21 09:05:50|27030.65|27030.65|27030.65|27030.65|27030.65|27030.65|27030.65|27030.65|0
1632215170000|2021-09-21 09:06:10|27023.58|27023.58|27020.05|27020.05|27023.58|27023.58|27020.05|27020.05|0
1632215190000|2021-09-21 09:06:30|27027.12|27027.12|27016.51|27016.51|27027.12|27027.12|27016.51|27016.51|0
1632215230000|2021-09-21 09:07:10|27016.03|27016.03|27015.54|27015.54|27016.03|27016.03|27015.54|27015.54|0
1632215240000|2021-09-21 09:07:20|27015.95|27015.95|27015.95|27015.95|27015.95|27015.95|27015.95|27015.95|0
1632215250000|2021-09-21 09:07:30|27016.55|27016.55|27016.55|27016.55|27016.55|27016.55|27016.55|27016.55|0
1632215270000|2021-09-21 09:07:50|27030.69|27030.69|27034.23|27034.23|27034.23|27034.23|27030.69|27030.69|0
1632215280000|2021-09-21 09:08:00|27034.64|27034.64|27034.64|27034.64|27034.64|27034.64|27034.64|27034.64|0
1632215290000|2021-09-21 09:08:10|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|0
1632215300000|2021-09-21 09:08:20|27037.76|27037.76|27037.76|27037.76|27037.76|27037.76|27037.76|27037.76|0
1632215320000|2021-09-21 09:08:40|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|0
1632215340000|2021-09-21 09:09:00|27037.76|27037.76|27037.76|27037.76|27037.76|27037.76|27037.76|27037.76|0
1632215350000|2021-09-21 09:09:10|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|27034.23|0
1632215420000|2021-09-21 09:10:20|27034.83|27034.83|27034.83|27034.83|27034.83|27034.83|27034.83|27034.83|0
1632215470000|2021-09-21 09:11:10|27031.3|27031.3|27031.3|27031.3|27031.3|27031.3|27031.3|27031.3|0
1632215480000|2021-09-21 09:11:20|27030.69|27030.69|27030.69|27030.69|27030.69|27030.69|27030.69|27030.69|0
1632215530000|2021-09-21 09:12:10|27030.45|27030.45|27030.45|27030.45|27030.45|27030.45|27030.45|27030.45|0
1632215540000|2021-09-21 09:12:20|27026.92|27026.92|27030.45|27030.45|27030.45|27030.45|27026.92|27026.92|0
1632215600000|2021-09-21 09:13:20|27028.65|27028.65|27028.05|27028.05|27028.65|27028.65|27028.05|27028.05|0
1632215630000|2021-09-21 09:13:50|27027.45|27027.45|27028.05|27028.05|27028.05|27028.05|27027.45|27027.45|0
1632215640000|2021-09-21 09:14:00|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|27020.98|0
1632215690000|2021-09-21 09:14:50|27013.91|27013.91|27013.5|27013.5|27013.91|27013.91|27013.5|27013.5|0
1632215730000|2021-09-21 09:15:30|27006.43|27006.43|27002.89|27002.89|27006.43|27006.43|27002.89|27002.89|0
1632215750000|2021-09-21 09:15:50|26999.36|26999.36|26999.36|26999.36|26999.36|26999.36|26999.36|26999.36|0
1632215770000|2021-09-21 09:16:10|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|26995.83|0
1632215780000|2021-09-21 09:16:20|26988.76|26988.76|26984.21|26984.21|26988.76|26988.76|26984.21|26984.21|0
1632215820000|2021-09-21 09:17:00|26994.81|26994.81|26994.81|26994.81|26994.81|26994.81|26994.81|26994.81|0
1632215880000|2021-09-21 09:18:00|26987.74|26987.74|26978.87|26978.87|26987.74|26987.74|26978.87|26978.87|0
1632215890000|2021-09-21 09:18:10|26975.34|26975.34|26974.93|26974.93|26975.34|26975.34|26974.93|26974.93|0
1632215900000|2021-09-21 09:18:20|26975.34|26975.34|26975.34|26975.34|26975.34|26975.34|26975.34|26975.34|0
1632215910000|2021-09-21 09:18:30|26968.27|26968.27|26968.27|26968.27|26968.27|26968.27|26968.27|26968.27|0
1632215940000|2021-09-21 09:19:00|26971.8|26971.8|26971.8|26971.8|26971.8|26971.8|26971.8|26971.8|0
1632215950000|2021-09-21 09:19:10|26978.87|26978.87|26978.87|26978.87|26978.87|26978.87|26978.87|26978.87|0
1632215960000|2021-09-21 09:19:20|26975.34|26975.34|26975.34|26975.34|26975.34|26975.34|26975.34|26975.34|0
1632215980000|2021-09-21 09:19:40|26978.87|26978.87|26978.87|26978.87|26978.87|26978.87|26978.87|26978.87|0
1632216000000|2021-09-21 09:20:00|26978.63|26978.63|26982.17|26982.17|26982.17|26982.17|26978.63|26978.63|0
1632216060000|2021-09-21 09:21:00|26978.63|26978.63|26978.63|26978.63|26978.63|26978.63|26978.63|26978.63|0
1632216070000|2021-09-21 09:21:10|26975.1|26975.1|26975.1|26975.1|26975.1|26975.1|26975.1|26975.1|0
1632216090000|2021-09-21 09:21:30|26971.56|26971.56|26971.56|26971.56|26971.56|26971.56|26971.56|26971.56|0
1632216100000|2021-09-21 09:21:40|26964.49|26964.49|26964.49|26964.49|26964.49|26964.49|26964.49|26964.49|0
1632216150000|2021-09-21 09:22:30|26965.09|26965.09|26965.09|26965.09|26965.09|26965.09|26965.09|26965.09|0
1632216160000|2021-09-21 09:22:40|26975.7|26975.7|26986.3|26986.3|26986.3|26986.3|26975.7|26975.7|0
1632216170000|2021-09-21 09:22:50|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|0
1632216190000|2021-09-21 09:23:10|26993.97|26993.97|26993.97|26993.97|26993.97|26993.97|26993.97|26993.97|0
1632216200000|2021-09-21 09:23:20|26990.44|26990.44|26990.44|26990.44|26990.44|26990.44|26990.44|26990.44|0
1632216220000|2021-09-21 09:23:40|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|0
1632216240000|2021-09-21 09:24:00|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|0
1632216260000|2021-09-21 09:24:20|26986.9|26986.9|26983.37|26983.37|26986.9|26986.9|26983.37|26983.37|0
1632216290000|2021-09-21 09:24:50|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|26986.9|0
1632216310000|2021-09-21 09:25:10|26990.44|26990.44|26990.44|26990.44|26990.44|26990.44|26990.44|26990.44|0
1632216350000|2021-09-21 09:25:50|26997.51|26997.51|26997.51|26997.51|26997.51|26997.51|26997.51|26997.51|0
1632216400000|2021-09-21 09:26:40|26993.97|26993.97|26993.97|26993.97|26993.97|26993.97|26993.97|26993.97|0
1632216420000|2021-09-21 09:27:00|26997.51|26997.51|27001.04|27001.04|27001.04|27001.04|26997.51|26997.51|0
1632216500000|2021-09-21 09:28:20|26997.51|26997.51|26983.37|26983.37|26997.51|26997.51|26983.37|26983.37|0
1632216510000|2021-09-21 09:28:30|26986.9|26986.9|26990.44|26990.44|26990.44|26990.44|26986.9|26986.9|0
1632216520000|2021-09-21 09:28:40|26990.92|26990.92|26990.51|26990.51|26990.92|26990.92|26990.51|26990.51|0
1632216590000|2021-09-21 09:29:50|26986.98|26986.98|26986.98|26986.98|26986.98|26986.98|26986.98|26986.98|0
1632216600000|2021-09-21 09:30:00|26986.57|26986.57|26997.17|26997.17|26997.17|26997.17|26986.57|26986.57|0
1632216630000|2021-09-21 09:30:30|26997.41|26997.41|26997.41|26997.41|26997.41|26997.41|26997.41|26997.41|0
1632216650000|2021-09-21 09:30:50|27000.95|27000.95|27000.95|27000.95|27000.95|27000.95|27000.95|27000.95|0
1632216720000|2021-09-21 09:32:00|27000.35|27000.35|26999.15|26999.15|27000.35|27000.35|26999.15|26999.15|0
1632216770000|2021-09-21 09:32:50|26998.54|26998.54|26995.01|26995.01|26998.54|26998.54|26995.01|26995.01|0
1632216810000|2021-09-21 09:33:30|26987.94|26987.94|26987.34|26987.34|26987.94|26987.94|26987.34|26987.34|0
1632216860000|2021-09-21 09:34:20|26986.93|26986.93|26986.93|26986.93|26986.93|26986.93|26986.93|26986.93|0
1632216870000|2021-09-21 09:34:30|26987.53|26987.53|26987.53|26987.53|26987.53|26987.53|26987.53|26987.53|0
1632216900000|2021-09-21 09:35:00|27001.67|27001.67|27001.67|27001.67|27001.67|27001.67|27001.67|27001.67|0
1632216910000|2021-09-21 09:35:10|27002.27|27002.27|27005.81|27005.81|27005.81|27005.81|27002.27|27002.27|0
1632216920000|2021-09-21 09:35:20|27009.34|27009.34|27020.35|27020.35|27020.35|27020.35|27009.34|27009.34|0
1632216930000|2021-09-21 09:35:30|27021.56|27021.56|27021.56|27021.56|27021.56|27021.56|27021.56|27021.56|0
1632216950000|2021-09-21 09:35:50|27028.63|27028.63|27032.16|27032.16|27032.16|27032.16|27028.63|27028.63|0
1632216980000|2021-09-21 09:36:20|27025.09|27025.09|27032.76|27032.76|27032.76|27032.76|27025.09|27025.09|0
1632216990000|2021-09-21 09:36:30|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|0
1632217010000|2021-09-21 09:36:50|27036.71|27036.71|27036.71|27036.71|27036.71|27036.71|27036.71|27036.71|0
1632217020000|2021-09-21 09:37:00|27040.24|27040.24|27040.24|27040.24|27040.24|27040.24|27040.24|27040.24|0
1632217050000|2021-09-21 09:37:30|27040|27040|27040|27040|27040|27040|27040|27040|0
1632217060000|2021-09-21 09:37:40|27043.53|27043.53|27043.53|27043.53|27043.53|27043.53|27043.53|27043.53|0
1632217080000|2021-09-21 09:38:00|27044.14|27044.14|27044.14|27044.14|27044.14|27044.14|27044.14|27044.14|0
1632217120000|2021-09-21 09:38:40|27051.21|27051.21|27047.67|27047.67|27051.21|27051.21|27047.67|27047.67|0
1632217140000|2021-09-21 09:39:00|27044.14|27044.14|27044.14|27044.14|27044.14|27044.14|27044.14|27044.14|0
1632217180000|2021-09-21 09:39:40|27044.55|27044.55|27044.55|27044.55|27044.55|27044.55|27044.55|27044.55|0
1632217190000|2021-09-21 09:39:50|27048.08|27048.08|27048.08|27048.08|27048.08|27048.08|27048.08|27048.08|0
1632217220000|2021-09-21 09:40:20|27051.61|27051.61|27051.61|27051.61|27051.61|27051.61|27051.61|27051.61|0
1632217320000|2021-09-21 09:42:00|27055.15|27055.15|27047.48|27047.48|27055.15|27055.15|27047.48|27047.48|0
1632217380000|2021-09-21 09:43:00|27043.94|27043.94|27043.53|27043.53|27043.94|27043.94|27043.53|27043.53|0
1632217400000|2021-09-21 09:43:20|27040|27040|27040|27040|27040|27040|27040|27040|0
1632217410000|2021-09-21 09:43:30|27036.46|27036.46|27036.46|27036.46|27036.46|27036.46|27036.46|27036.46|0
1632217420000|2021-09-21 09:43:40|27040|27040|27040|27040|27040|27040|27040|27040|0
1632217480000|2021-09-21 09:44:40|27036.46|27036.46|27040|27040|27040|27040|27036.46|27036.46|0
1632217500000|2021-09-21 09:45:00|27038.2|27038.2|27041.73|27041.73|27041.73|27041.73|27038.2|27038.2|0
1632217510000|2021-09-21 09:45:10|27048.8|27048.8|27048.8|27048.8|27048.8|27048.8|27048.8|27048.8|0
1632217540000|2021-09-21 09:45:40|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|27045.27|0
1632217560000|2021-09-21 09:46:00|27045.02|27045.02|27039.16|27039.16|27046.23|27046.23|27039.16|27039.16|0
1632217600000|2021-09-21 09:46:40|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|0
1632217610000|2021-09-21 09:46:50|27046.23|27046.23|27046.23|27046.23|27046.23|27046.23|27046.23|27046.23|0
1632217630000|2021-09-21 09:47:10|27039.16|27039.16|27039.16|27039.16|27039.16|27039.16|27039.16|27039.16|0
1632217640000|2021-09-21 09:47:20|27035.62|27035.62|27035.62|27035.62|27035.62|27035.62|27035.62|27035.62|0
1632217660000|2021-09-21 09:47:40|27036.22|27036.22|27036.22|27036.22|27036.22|27036.22|27036.22|27036.22|0
1632217700000|2021-09-21 09:48:20|27039.76|27039.76|27039.76|27039.76|27039.76|27039.76|27039.76|27039.76|0
1632217790000|2021-09-21 09:49:50|27036.22|27036.22|27039.76|27039.76|27039.76|27039.76|27036.22|27036.22|0
1632217820000|2021-09-21 09:50:20|27043.29|27043.29|27043.29|27043.29|27043.29|27043.29|27043.29|27043.29|0
1632217830000|2021-09-21 09:50:30|27042.88|27042.88|27042.88|27042.88|27042.88|27042.88|27042.88|27042.88|0
1632217850000|2021-09-21 09:50:50|27049.95|27049.95|27050.55|27050.55|27050.55|27050.55|27049.95|27049.95|0
1632217870000|2021-09-21 09:51:10|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|0
1632217890000|2021-09-21 09:51:30|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|0
1632217900000|2021-09-21 09:51:40|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|0
1632217950000|2021-09-21 09:52:30|27054.5|27054.5|27054.5|27054.5|27054.5|27054.5|27054.5|27054.5|0
1632217970000|2021-09-21 09:52:50|27050.96|27050.96|27047.43|27047.43|27050.96|27050.96|27047.43|27047.43|0
1632217980000|2021-09-21 09:53:00|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|0
1632217990000|2021-09-21 09:53:10|27050.36|27050.36|27050.36|27050.36|27050.36|27050.36|27050.36|27050.36|0
1632218020000|2021-09-21 09:53:40|27039.76|27039.76|27039.76|27039.76|27039.76|27039.76|27039.76|27039.76|0
1632218030000|2021-09-21 09:53:50|27040.17|27040.17|27040.17|27040.17|27040.17|27040.17|27040.17|27040.17|0
1632218040000|2021-09-21 09:54:00|27036.63|27036.63|27036.63|27036.63|27036.63|27036.63|27036.63|27036.63|0
1632218070000|2021-09-21 09:54:30|27036.03|27036.03|27036.03|27036.03|27036.03|27036.03|27036.03|27036.03|0
1632218090000|2021-09-21 09:54:50|27039.57|27039.57|27039.57|27039.57|27039.57|27039.57|27039.57|27039.57|0
1632218110000|2021-09-21 09:55:10|27036.03|27036.03|27035.62|27035.62|27036.03|27036.03|27035.62|27035.62|0
1632218120000|2021-09-21 09:55:20|27032.09|27032.09|27032.09|27032.09|27032.09|27032.09|27032.09|27032.09|0
1632218160000|2021-09-21 09:56:00|27032.57|27032.57|27036.11|27036.11|27036.11|27036.11|27032.57|27032.57|0
1632218200000|2021-09-21 09:56:40|27025.5|27025.5|27029.04|27029.04|27029.04|27029.04|27025.5|27025.5|0
1632218240000|2021-09-21 09:57:20|27032.57|27032.57|27032.57|27032.57|27032.57|27032.57|27032.57|27032.57|0
1632218250000|2021-09-21 09:57:30|27036.11|27036.11|27036.11|27036.11|27036.11|27036.11|27036.11|27036.11|0
1632218270000|2021-09-21 09:57:50|27036.59|27036.59|27033.3|27033.3|27036.83|27036.83|27033.3|27033.3|0
1632218280000|2021-09-21 09:58:00|27033.54|27033.54|27033.54|27033.54|27033.54|27033.54|27033.54|27033.54|0
1632218310000|2021-09-21 09:58:30|27030|27030|27030|27030|27030|27030|27030|27030|0
1632218320000|2021-09-21 09:58:40|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|27022.93|0
1632218340000|2021-09-21 09:59:00|27026.47|27026.47|27026.47|27026.47|27026.47|27026.47|27026.47|27026.47|0
1632218360000|2021-09-21 09:59:20|27026.23|27026.23|27026.23|27026.23|27026.23|27026.23|27026.23|27026.23|0
1632218370000|2021-09-21 09:59:30|27029.76|27029.76|27029.76|27029.76|27029.76|27029.76|27029.76|27029.76|0
1632218390000|2021-09-21 09:59:50|27026.23|27026.23|27025.41|27025.41|27026.23|27026.23|27025.41|27025.41|0
1632218420000|2021-09-21 10:00:20|27028.94|27028.94|27028.94|27028.94|27028.94|27028.94|27028.94|27028.94|0
1632218430000|2021-09-21 10:00:30|27029.54|27029.54|27026.01|27026.01|27029.54|27029.54|27026.01|27026.01|0
1632218440000|2021-09-21 10:00:40|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|0
1632218500000|2021-09-21 10:01:40|27021.65|27021.65|27025.19|27025.19|27025.19|27025.19|27021.65|27021.65|0
1632218540000|2021-09-21 10:02:20|27032.26|27032.26|27032.26|27032.26|27032.26|27032.26|27032.26|27032.26|0
1632218550000|2021-09-21 10:02:30|27025.19|27025.19|27028.72|27028.72|27028.72|27028.72|27025.19|27025.19|0
1632218560000|2021-09-21 10:02:40|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|0
1632218570000|2021-09-21 10:02:50|27021.65|27021.65|27021.65|27021.65|27021.65|27021.65|27021.65|27021.65|0
1632218600000|2021-09-21 10:03:20|27018.12|27018.12|27014.58|27014.58|27018.12|27018.12|27011.05|27011.05|0
1632218610000|2021-09-21 10:03:30|27011.05|27011.05|27014.58|27014.58|27014.58|27014.58|27011.05|27011.05|0
1632218630000|2021-09-21 10:03:50|27011.05|27011.05|27011.05|27011.05|27011.05|27011.05|27011.05|27011.05|0
1632218640000|2021-09-21 10:04:00|27010.45|27010.45|27006.91|27006.91|27010.45|27010.45|27006.91|27006.91|0
1632218650000|2021-09-21 10:04:10|27005.71|27005.71|27009.25|27009.25|27009.25|27009.25|27005.71|27005.71|0
1632218660000|2021-09-21 10:04:20|27005.71|27005.71|27005.95|27005.95|27005.95|27005.95|27005.71|27005.71|0
1632218670000|2021-09-21 10:04:30|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|27009.49|0
1632218680000|2021-09-21 10:04:40|27009.97|27009.97|27017.28|27017.28|27017.28|27017.28|27009.97|27009.97|0
1632218690000|2021-09-21 10:04:50|27020.82|27020.82|27020.82|27020.82|27020.82|27020.82|27020.82|27020.82|0
1632218700000|2021-09-21 10:05:00|27024.35|27024.35|27027.89|27027.89|27027.89|27027.89|27024.35|27024.35|0
1632218720000|2021-09-21 10:05:20|27028.71|27028.71|27028.71|27028.71|27028.71|27028.71|27028.71|27028.71|0
1632218730000|2021-09-21 10:05:30|27029.12|27029.12|27028.71|27028.71|27029.12|27029.12|27028.71|27028.71|0
1632218740000|2021-09-21 10:05:40|27032.24|27032.24|27035.78|27035.78|27035.78|27035.78|27032.24|27032.24|0
1632218750000|2021-09-21 10:05:50|27032.24|27032.24|27032.24|27032.24|27032.24|27032.24|27032.24|27032.24|0
1632218760000|2021-09-21 10:06:00|27028.71|27028.71|27028.71|27028.71|27028.71|27028.71|27028.71|27028.71|0
1632218790000|2021-09-21 10:06:30|27029.31|27029.31|27025.78|27025.78|27029.31|27029.31|27022.24|27022.24|0
1632218800000|2021-09-21 10:06:40|27029.31|27029.31|27029.31|27029.31|27029.31|27029.31|27029.31|27029.31|0
1632218830000|2021-09-21 10:07:10|27025.78|27025.78|27025.78|27025.78|27025.78|27025.78|27025.78|27025.78|0
1632218840000|2021-09-21 10:07:20|27026.02|27026.02|27026.02|27026.02|27026.02|27026.02|27026.02|27026.02|0
1632218860000|2021-09-21 10:07:40|27022.48|27022.48|27026.02|27026.02|27026.02|27026.02|27022.48|27022.48|0
1632218940000|2021-09-21 10:09:00|27025.61|27025.61|27025.61|27025.61|27025.61|27025.61|27025.61|27025.61|0
1632218950000|2021-09-21 10:09:10|27029.14|27029.14|27032.68|27032.68|27032.68|27032.68|27029.14|27029.14|0
1632219010000|2021-09-21 10:10:10|27036.21|27036.21|27043.28|27043.28|27043.28|27043.28|27036.21|27036.21|0
1632219030000|2021-09-21 10:10:30|27039.75|27039.75|27037.03|27037.03|27040.57|27040.57|27037.03|27037.03|0
1632219090000|2021-09-21 10:11:30|27040.57|27040.57|27037.03|27037.03|27040.57|27040.57|27037.03|27037.03|0
1632219130000|2021-09-21 10:12:10|27033.5|27033.5|27033.5|27033.5|27033.5|27033.5|27033.5|27033.5|0
1632219140000|2021-09-21 10:12:20|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|0
1632219170000|2021-09-21 10:12:50|27029.96|27029.96|27029.96|27029.96|27029.96|27029.96|27029.96|27029.96|0
1632219220000|2021-09-21 10:13:40|27022.89|27022.89|27022.89|27022.89|27022.89|27022.89|27022.89|27022.89|0
1632219260000|2021-09-21 10:14:20|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|27026.43|0
1632219280000|2021-09-21 10:14:40|27027.03|27027.03|27027.44|27027.44|27027.44|27027.44|27027.03|27027.03|0
1632219340000|2021-09-21 10:15:40|27030.97|27030.97|27030.97|27030.97|27030.97|27030.97|27030.97|27030.97|0
1632219370000|2021-09-21 10:16:10|27027.44|27027.44|27027.44|27027.44|27027.44|27027.44|27027.44|27027.44|0
1632219410000|2021-09-21 10:16:50|27027.03|27027.03|27027.03|27027.03|27027.03|27027.03|27027.03|27027.03|0
1632219430000|2021-09-21 10:17:10|27030.56|27030.56|27031.16|27031.16|27031.16|27031.16|27030.56|27030.56|0
1632219470000|2021-09-21 10:17:50|27030.75|27030.75|27030.75|27030.75|27030.75|27030.75|27030.75|27030.75|0
1632219480000|2021-09-21 10:18:00|27026.62|27026.62|27026.62|27026.62|27026.62|27026.62|27026.62|27026.62|0
1632219490000|2021-09-21 10:18:10|27026.38|27026.38|27026.38|27026.38|27026.38|27026.38|27026.38|27026.38|0
1632219510000|2021-09-21 10:18:30|27026.98|27026.98|27027.58|27027.58|27027.58|27027.58|27026.98|27026.98|0
1632219520000|2021-09-21 10:18:40|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|0
1632219530000|2021-09-21 10:18:50|27027.58|27027.58|27027.58|27027.58|27027.58|27027.58|27027.58|27027.58|0
1632219540000|2021-09-21 10:19:00|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|0
1632219560000|2021-09-21 10:19:20|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|0
1632219600000|2021-09-21 10:20:00|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|0
1632219620000|2021-09-21 10:20:20|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|27023.44|0
1632219660000|2021-09-21 10:21:00|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|27026.98|0
1632219670000|2021-09-21 10:21:10|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|27030.51|0
1632219680000|2021-09-21 10:21:20|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|0
1632219690000|2021-09-21 10:21:30|27038.18|27038.18|27038.18|27038.18|27038.18|27038.18|27038.18|27038.18|0
1632219700000|2021-09-21 10:21:40|27041.72|27041.72|27041.72|27041.72|27041.72|27041.72|27041.72|27041.72|0
1632219720000|2021-09-21 10:22:00|27042.2|27042.2|27042.2|27042.2|27042.2|27042.2|27042.2|27042.2|0
1632219730000|2021-09-21 10:22:10|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|0
1632219760000|2021-09-21 10:22:40|27050.36|27050.36|27050.77|27050.77|27050.77|27050.77|27050.36|27050.36|0
1632219770000|2021-09-21 10:22:50|27049.8|27049.8|27053.33|27053.33|27053.33|27053.33|27049.8|27049.8|0
1632219800000|2021-09-21 10:23:20|27056.87|27056.87|27056.87|27056.87|27056.87|27056.87|27056.87|27056.87|0
1632219880000|2021-09-21 10:24:40|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|0
1632219890000|2021-09-21 10:24:50|27063.94|27063.94|27063.94|27063.94|27063.94|27063.94|27063.94|27063.94|0
1632219910000|2021-09-21 10:25:10|27067.47|27067.47|27067.47|27067.47|27067.47|27067.47|27067.47|27067.47|0
1632219920000|2021-09-21 10:25:20|27071.01|27071.01|27071.01|27071.01|27071.01|27071.01|27071.01|27071.01|0
1632219930000|2021-09-21 10:25:30|27074.54|27074.54|27074.54|27074.54|27074.54|27074.54|27074.54|27074.54|0
1632219940000|2021-09-21 10:25:40|27071.01|27071.01|27071.01|27071.01|27071.01|27071.01|27071.01|27071.01|0
1632219950000|2021-09-21 10:25:50|27067.47|27067.47|27063.94|27063.94|27067.47|27067.47|27063.94|27063.94|0
1632219960000|2021-09-21 10:26:00|27063.53|27063.53|27067.06|27067.06|27067.06|27067.06|27063.53|27063.53|0
1632219980000|2021-09-21 10:26:20|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|0
1632220000000|2021-09-21 10:26:40|27070.6|27070.6|27070.6|27070.6|27070.6|27070.6|27070.6|27070.6|0
1632220010000|2021-09-21 10:26:50|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|27063.53|0
1632220020000|2021-09-21 10:27:00|27064.13|27064.13|27064.73|27064.73|27064.73|27064.73|27064.13|27064.13|0
1632220030000|2021-09-21 10:27:10|27065.14|27065.14|27068.07|27068.07|27068.07|27068.07|27064.54|27064.54|0
1632220090000|2021-09-21 10:28:10|27061|27061|27057.47|27057.47|27061|27061|27057.47|27057.47|0
1632220100000|2021-09-21 10:28:20|27053.93|27053.93|27053.93|27053.93|27053.93|27053.93|27053.93|27053.93|0
1632220130000|2021-09-21 10:28:50|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|0
1632220140000|2021-09-21 10:29:00|27061|27061|27061|27061|27061|27061|27061|27061|0
1632220200000|2021-09-21 10:30:00|27053.93|27053.93|27053.93|27053.93|27053.93|27053.93|27053.93|27053.93|0
1632220240000|2021-09-21 10:30:40|27061|27061|27061|27061|27061|27061|27061|27061|0
1632220250000|2021-09-21 10:30:50|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|27053.93|27053.93|0
1632220280000|2021-09-21 10:31:20|27061|27061|27061|27061|27061|27061|27061|27061|0
1632220290000|2021-09-21 10:31:30|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|27057.47|0
1632220300000|2021-09-21 10:31:40|27061|27061|27061|27061|27061|27061|27061|27061|0
1632220330000|2021-09-21 10:32:10|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|0
1632220430000|2021-09-21 10:33:50|27061|27061|27061|27061|27061|27061|27061|27061|0
1632220450000|2021-09-21 10:34:10|27068.07|27068.07|27068.07|27068.07|27068.07|27068.07|27068.07|27068.07|0
1632220480000|2021-09-21 10:34:40|27064.54|27064.54|27068.07|27068.07|27068.07|27068.07|27064.54|27064.54|0
1632220490000|2021-09-21 10:34:50|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|0
1632220530000|2021-09-21 10:35:30|27071.61|27071.61|27071.61|27071.61|27071.61|27071.61|27071.61|27071.61|0
1632220550000|2021-09-21 10:35:50|27070.41|27070.41|27070.41|27070.41|27070.41|27070.41|27070.41|27070.41|0
1632220560000|2021-09-21 10:36:00|27073.94|27073.94|27070.41|27070.41|27073.94|27073.94|27070.41|27070.41|0
1632220610000|2021-09-21 10:36:50|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|0
1632220700000|2021-09-21 10:38:20|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|0
1632220720000|2021-09-21 10:38:40|27077.48|27077.48|27077.48|27077.48|27077.48|27077.48|27077.48|27077.48|0
1632220730000|2021-09-21 10:38:50|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|0
1632220780000|2021-09-21 10:39:40|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|0
1632220810000|2021-09-21 10:40:10|27070.41|27070.41|27070.41|27070.41|27070.41|27070.41|27070.41|27070.41|0
1632220820000|2021-09-21 10:40:20|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|0
1632220830000|2021-09-21 10:40:30|27073.7|27073.7|27073.7|27073.7|27073.7|27073.7|27073.7|27073.7|0
1632220860000|2021-09-21 10:41:00|27077.23|27077.23|27077.23|27077.23|27077.23|27077.23|27077.23|27077.23|0
1632220870000|2021-09-21 10:41:10|27080.77|27080.77|27080.77|27080.77|27080.77|27080.77|27080.77|27080.77|0
1632220910000|2021-09-21 10:41:50|27084.3|27084.3|27091.37|27091.37|27091.37|27091.37|27084.3|27084.3|0
1632220920000|2021-09-21 10:42:00|27077.23|27077.23|27070.16|27070.16|27077.23|27077.23|27070.16|27070.16|0
1632220930000|2021-09-21 10:42:10|27066.63|27066.63|27066.63|27066.63|27066.63|27066.63|27066.63|27066.63|0
1632220940000|2021-09-21 10:42:20|27063.09|27063.09|27056.02|27056.02|27063.09|27063.09|27056.02|27056.02|0
1632220950000|2021-09-21 10:42:30|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|0
1632220970000|2021-09-21 10:42:50|27048.95|27048.95|27045.42|27045.42|27048.95|27048.95|27045.42|27045.42|0
1632220990000|2021-09-21 10:43:10|27041.88|27041.88|27045.42|27045.42|27045.42|27045.42|27041.88|27041.88|0
1632221000000|2021-09-21 10:43:20|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|0
1632221010000|2021-09-21 10:43:30|27056.02|27056.02|27056.02|27056.02|27056.02|27056.02|27056.02|27056.02|0
1632221040000|2021-09-21 10:44:00|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|27052.49|0
1632221080000|2021-09-21 10:44:40|27044.82|27044.82|27044.82|27044.82|27044.82|27044.82|27044.82|27044.82|0
1632221130000|2021-09-21 10:45:30|27048.35|27048.35|27048.35|27048.35|27048.35|27048.35|27048.35|27048.35|0
1632221140000|2021-09-21 10:45:40|27044.82|27044.82|27044.82|27044.82|27044.82|27044.82|27044.82|27044.82|0
1632221150000|2021-09-21 10:45:50|27041.28|27041.28|27040.46|27040.46|27041.28|27041.28|27040.46|27040.46|0
1632221160000|2021-09-21 10:46:00|27047.53|27047.53|27047.53|27047.53|27047.53|27047.53|27047.53|27047.53|0
1632221170000|2021-09-21 10:46:10|27040.46|27040.46|27044|27044|27044|27044|27040.46|27040.46|0
1632221180000|2021-09-21 10:46:20|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|0
1632221210000|2021-09-21 10:46:50|27046.93|27046.93|27046.93|27046.93|27046.93|27046.93|27046.93|27046.93|0
1632221280000|2021-09-21 10:48:00|27039.86|27039.86|27043.4|27043.4|27043.4|27043.4|27039.86|27039.86|0
1632221300000|2021-09-21 10:48:20|27036.33|27036.33|27032.79|27032.79|27036.33|27036.33|27032.79|27032.79|0
1632221310000|2021-09-21 10:48:30|27036.33|27036.33|27036.33|27036.33|27036.33|27036.33|27036.33|27036.33|0
1632221350000|2021-09-21 10:49:10|27039.86|27039.86|27039.86|27039.86|27039.86|27039.86|27039.86|27039.86|0
1632221360000|2021-09-21 10:49:20|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|0
1632221390000|2021-09-21 10:49:50|27043.88|27043.88|27043.88|27043.88|27043.88|27043.88|27043.88|27043.88|0
1632221400000|2021-09-21 10:50:00|27040.35|27040.35|27033.28|27033.28|27040.35|27040.35|27033.28|27033.28|0
1632221410000|2021-09-21 10:50:10|27033.52|27033.52|27033.52|27033.52|27033.52|27033.52|27033.52|27033.52|0
1632221420000|2021-09-21 10:50:20|27037.05|27037.05|27037.05|27037.05|27037.05|27037.05|27037.05|27037.05|0
1632221470000|2021-09-21 10:51:10|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|0
1632221530000|2021-09-21 10:52:10|27037.05|27037.05|27037.05|27037.05|27037.05|27037.05|27037.05|27037.05|0
1632221540000|2021-09-21 10:52:20|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|27040.59|0
1632221560000|2021-09-21 10:52:40|27044.12|27044.12|27044.12|27044.12|27044.12|27044.12|27044.12|27044.12|0
1632221640000|2021-09-21 10:54:00|27047.66|27047.66|27047.66|27047.66|27047.66|27047.66|27047.66|27047.66|0
1632221660000|2021-09-21 10:54:20|27044.12|27044.12|27040.59|27040.59|27044.12|27044.12|27040.59|27040.59|0
1632221720000|2021-09-21 10:55:20|27037.05|27037.05|27033.52|27033.52|27037.05|27037.05|27033.52|27033.52|0
1632221750000|2021-09-21 10:55:50|27029.99|27029.99|27029.99|27029.99|27029.99|27029.99|27026.45|27026.45|0
1632221760000|2021-09-21 10:56:00|27029.58|27029.58|27029.58|27029.58|27029.58|27029.58|27029.58|27029.58|0
1632221850000|2021-09-21 10:57:30|27030.78|27030.78|27031.19|27031.19|27031.19|27031.19|27030.78|27030.78|0
1632221860000|2021-09-21 10:57:40|27030.59|27030.59|27032.2|27032.2|27032.2|27032.2|27030.59|27030.59|0
1632221890000|2021-09-21 10:58:10|27032.8|27032.8|27033.62|27033.62|27033.62|27033.62|27032.8|27032.8|0
1632221900000|2021-09-21 10:58:20|27034.22|27034.22|27034.22|27034.22|27034.22|27034.22|27034.22|27034.22|0
1632221910000|2021-09-21 10:58:30|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|0
1632221990000|2021-09-21 10:59:50|27037.75|27037.75|27030.68|27030.68|27037.75|27037.75|27030.68|27030.68|0
1632222060000|2021-09-21 11:01:00|27037.75|27037.75|27037.15|27037.15|27037.75|27037.75|27037.15|27037.15|0
1632222090000|2021-09-21 11:01:30|27040.69|27040.69|27037.15|27037.15|27040.69|27040.69|27037.15|27037.15|0
1632222150000|2021-09-21 11:02:30|27030.08|27030.08|27023.61|27023.61|27030.08|27030.08|27023.61|27023.61|0
1632222210000|2021-09-21 11:03:30|27027.15|27027.15|27034.22|27034.22|27034.22|27034.22|27027.15|27027.15|0
1632222230000|2021-09-21 11:03:50|27037.75|27037.75|27037.75|27037.75|27037.75|27037.75|27037.75|27037.75|0
1632222300000|2021-09-21 11:05:00|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|0
1632222330000|2021-09-21 11:05:30|27037.75|27037.75|27027.15|27027.15|27037.75|27037.75|27027.15|27027.15|0
1632222340000|2021-09-21 11:05:40|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|0
1632222370000|2021-09-21 11:06:10|27027.15|27027.15|27030.68|27030.68|27030.68|27030.68|27027.15|27027.15|0
1632222420000|2021-09-21 11:07:00|27027.15|27027.15|27027.15|27027.15|27027.15|27027.15|27027.15|27027.15|0
1632222490000|2021-09-21 11:08:10|27020.08|27020.08|27020.08|27020.08|27020.08|27020.08|27020.08|27020.08|0
1632222520000|2021-09-21 11:08:40|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|0
1632222540000|2021-09-21 11:09:00|27027.15|27027.15|27020.08|27020.08|27027.15|27027.15|27020.08|27020.08|0
1632222610000|2021-09-21 11:10:10|27016.54|27016.54|27013.01|27013.01|27016.54|27016.54|27013.01|27013.01|0
1632222620000|2021-09-21 11:10:20|27012.53|27012.53|27012.53|27012.53|27012.53|27012.53|27012.53|27012.53|0
1632222640000|2021-09-21 11:10:40|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|0
1632222670000|2021-09-21 11:11:10|27020.08|27020.08|27020.08|27020.08|27020.08|27020.08|27020.08|27020.08|0
1632222710000|2021-09-21 11:11:50|27013.01|27013.01|27013.01|27013.01|27013.01|27013.01|27013.01|27013.01|0
1632222740000|2021-09-21 11:12:20|27016.54|27016.54|27013.01|27013.01|27016.54|27016.54|27013.01|27013.01|0
1632222750000|2021-09-21 11:12:30|27009.47|27009.47|27009.47|27009.47|27009.47|27009.47|27009.47|27009.47|0
1632222760000|2021-09-21 11:12:40|27009.72|27009.72|27009.72|27009.72|27009.72|27009.72|27009.72|27009.72|0
1632222770000|2021-09-21 11:12:50|27009.31|27009.31|27008.71|27008.71|27009.31|27009.31|27008.71|27008.71|0
1632222820000|2021-09-21 11:13:40|27012.24|27012.24|27012.24|27012.24|27012.24|27012.24|27012.24|27012.24|0
1632222840000|2021-09-21 11:14:00|27015.78|27015.78|27015.78|27015.78|27015.78|27015.78|27015.78|27015.78|0
1632222880000|2021-09-21 11:14:40|27015.53|27015.53|27022.12|27022.12|27022.12|27022.12|27015.05|27015.05|0
1632222890000|2021-09-21 11:14:50|27021.88|27021.88|27021.64|27021.64|27021.88|27021.88|27021.64|27021.64|0
1632222920000|2021-09-21 11:15:20|27018.1|27018.1|27018.1|27018.1|27018.1|27018.1|27018.1|27018.1|0
1632222930000|2021-09-21 11:15:30|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|0
1632223160000|2021-09-21 11:19:20|27023.97|27023.97|27023.97|27023.97|27023.97|27023.97|27023.97|27023.97|0
1632223190000|2021-09-21 11:19:50|27020.43|27020.43|27013.36|27013.36|27020.43|27020.43|27013.36|27013.36|0
1632223230000|2021-09-21 11:20:30|27009.83|27009.83|27013.36|27013.36|27013.36|27013.36|27009.83|27009.83|0
1632223250000|2021-09-21 11:20:50|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|0
1632223280000|2021-09-21 11:21:20|27009.83|27009.83|27002.76|27002.76|27009.83|27009.83|27002.76|27002.76|0
1632223310000|2021-09-21 11:21:50|27002.35|27002.35|27002.35|27002.35|27002.35|27002.35|27002.35|27002.35|0
1632223320000|2021-09-21 11:22:00|27005.88|27005.88|27005.88|27005.88|27005.88|27005.88|27005.88|27005.88|0
1632223340000|2021-09-21 11:22:20|27002.35|27002.35|27002.35|27002.35|27002.35|27002.35|27002.35|27002.35|0
1632223360000|2021-09-21 11:22:40|27005.88|27005.88|27006.29|27006.29|27006.29|27006.29|27005.88|27005.88|0
1632223370000|2021-09-21 11:22:50|27009.83|27009.83|27009.83|27009.83|27009.83|27009.83|27009.83|27009.83|0
1632223390000|2021-09-21 11:23:10|27010.24|27010.24|27010.24|27010.24|27010.24|27010.24|27010.24|27010.24|0
1632223430000|2021-09-21 11:23:50|27013.77|27013.77|27013.77|27013.77|27013.77|27013.77|27013.77|27013.77|0
1632223500000|2021-09-21 11:25:00|27017.31|27017.31|27018.51|27018.51|27018.51|27018.51|27017.31|27017.31|0
1632223570000|2021-09-21 11:26:10|27025.58|27025.58|27025.58|27025.58|27025.58|27025.58|27025.58|27025.58|0
1632223610000|2021-09-21 11:26:50|27022.04|27022.04|27018.51|27018.51|27022.04|27022.04|27018.51|27018.51|0
1632223620000|2021-09-21 11:27:00|27022.04|27022.04|27022.04|27022.04|27022.04|27022.04|27022.04|27022.04|0
1632223640000|2021-09-21 11:27:20|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|0
1632223650000|2021-09-21 11:27:30|27022.04|27022.04|27018.51|27018.51|27022.04|27022.04|27018.51|27018.51|0
1632223660000|2021-09-21 11:27:40|27014.98|27014.98|27014.98|27014.98|27014.98|27014.98|27014.98|27014.98|0
1632223790000|2021-09-21 11:29:50|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|0
1632223800000|2021-09-21 11:30:00|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|0
1632223810000|2021-09-21 11:30:10|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|0
1632223880000|2021-09-21 11:31:20|27015.7|27015.7|27015.7|27015.7|27015.7|27015.7|27015.7|27015.7|0
1632223930000|2021-09-21 11:32:10|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|0
1632223950000|2021-09-21 11:32:30|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|27011.44|0
1632224020000|2021-09-21 11:33:40|27007.91|27007.91|27000.84|27000.84|27007.91|27007.91|27000.84|27000.84|0
1632224030000|2021-09-21 11:33:50|27004.37|27004.37|27002.76|27002.76|27004.37|27004.37|27002.76|27002.76|0
1632224070000|2021-09-21 11:34:30|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|0
1632224090000|2021-09-21 11:34:50|26992.75|26992.75|26996.29|26996.29|26996.29|26996.29|26992.75|26992.75|0
1632224100000|2021-09-21 11:35:00|26999.82|26999.82|26999.82|26999.82|26999.82|26999.82|26999.82|26999.82|0
1632224110000|2021-09-21 11:35:10|27000.23|27000.23|27000.23|27000.23|27000.23|27000.23|27000.23|27000.23|0
1632224160000|2021-09-21 11:36:00|27007.3|27007.3|27007.3|27007.3|27007.3|27007.3|27007.3|27007.3|0
1632224230000|2021-09-21 11:37:10|27003.77|27003.77|27003.77|27003.77|27003.77|27003.77|27003.77|27003.77|0
1632224240000|2021-09-21 11:37:20|26996.7|26996.7|26993.77|26993.77|26997.3|26997.3|26993.77|26993.77|0
1632224250000|2021-09-21 11:37:30|26990.23|26990.23|26989.82|26989.82|26990.23|26990.23|26989.82|26989.82|0
1632224290000|2021-09-21 11:38:10|26993.36|26993.36|26993.36|26993.36|26993.36|26993.36|26993.36|26993.36|0
1632224300000|2021-09-21 11:38:20|26996.89|26996.89|26996.89|26996.89|26996.89|26996.89|26996.89|26996.89|0
1632224400000|2021-09-21 11:40:00|26997.49|26997.49|26998.91|26998.91|26998.91|26998.91|26997.49|26997.49|0
1632224410000|2021-09-21 11:40:10|27002.45|27002.45|27002.45|27002.45|27002.45|27002.45|27002.45|27002.45|0
1632224570000|2021-09-21 11:42:50|27005.98|27005.98|27005.98|27005.98|27005.98|27005.98|27002.45|27002.45|0
1632224580000|2021-09-21 11:43:00|27005.38|27005.38|27005.38|27005.38|27005.38|27005.38|27005.38|27005.38|0
1632224740000|2021-09-21 11:45:40|27005.62|27005.62|27005.62|27005.62|27005.62|27005.62|27005.62|27005.62|0
1632224770000|2021-09-21 11:46:10|27009.16|27009.16|27009.57|27009.57|27009.57|27009.57|27009.16|27009.16|0
1632224780000|2021-09-21 11:46:20|27009.16|27009.16|27005.62|27005.62|27009.16|27009.16|27005.62|27005.62|0
1632224800000|2021-09-21 11:46:40|27006.82|27006.82|27013.89|27013.89|27013.89|27013.89|27006.82|27006.82|0
1632224960000|2021-09-21 11:49:20|27017.43|27017.43|27017.43|27017.43|27017.43|27017.43|27017.43|27017.43|0
1632224980000|2021-09-21 11:49:40|27020.96|27020.96|27020.96|27020.96|27020.96|27020.96|27020.96|27020.96|0
1632225060000|2021-09-21 11:51:00|27021.57|27021.57|27021.57|27021.57|27021.57|27021.57|27021.57|27021.57|0
1632225080000|2021-09-21 11:51:20|27025.1|27025.1|27025.1|27025.1|27025.1|27025.1|27025.1|27025.1|0
1632225110000|2021-09-21 11:51:50|27025.92|27025.92|27025.92|27025.92|27025.92|27025.92|27025.92|27025.92|0
1632225120000|2021-09-21 11:52:00|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|0
1632225170000|2021-09-21 11:52:50|27022.99|27022.99|27022.99|27022.99|27022.99|27022.99|27022.99|27022.99|0
1632225300000|2021-09-21 11:55:00|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|0
1632225320000|2021-09-21 11:55:20|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|0
1632225330000|2021-09-21 11:55:30|27030.47|27030.47|27034|27034|27034|27034|27030.47|27030.47|0
1632225350000|2021-09-21 11:55:50|27037.54|27037.54|27037.54|27037.54|27037.54|27037.54|27037.54|27037.54|0
1632225360000|2021-09-21 11:56:00|27044.6|27044.6|27041.07|27041.07|27044.6|27044.6|27041.07|27041.07|0
1632225440000|2021-09-21 11:57:20|27037.54|27037.54|27037.54|27037.54|27037.54|27037.54|27037.54|27037.54|0
1632225470000|2021-09-21 11:57:50|27038.02|27038.02|27038.02|27038.02|27038.02|27038.02|27038.02|27038.02|0
1632225510000|2021-09-21 11:58:30|27034.48|27034.48|27034.48|27034.48|27034.48|27034.48|27034.48|27034.48|0
1632225520000|2021-09-21 11:58:40|27030.95|27030.95|27030.95|27030.95|27030.95|27030.95|27030.95|27030.95|0
1632225580000|2021-09-21 11:59:40|27023.88|27023.88|27023.88|27023.88|27023.88|27023.88|27023.88|27023.88|0
1632225600000|2021-09-21 12:00:00|27030.95|27030.95|27027.41|27027.41|27030.95|27030.95|27027.41|27027.41|0
1632225620000|2021-09-21 12:00:20|27030.95|27030.95|27030.95|27030.95|27030.95|27030.95|27030.95|27030.95|0
1632225630000|2021-09-21 12:00:30|27031.55|27031.55|27031.55|27031.55|27031.55|27031.55|27031.55|27031.55|0
1632225690000|2021-09-21 12:01:30|27035.09|27035.09|27035.09|27035.09|27035.09|27035.09|27035.09|27035.09|0
1632225760000|2021-09-21 12:02:40|27028.02|27028.02|27028.02|27028.02|27031.55|27031.55|27028.02|27028.02|0
1632225790000|2021-09-21 12:03:10|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|27028.43|0
1632225820000|2021-09-21 12:03:40|27028.18|27028.18|27028.18|27028.18|27028.18|27028.18|27028.18|27028.18|0
1632225830000|2021-09-21 12:03:50|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|0
1632225850000|2021-09-21 12:04:10|27035.25|27035.25|27035.25|27035.25|27035.25|27035.25|27035.25|27035.25|0
1632225890000|2021-09-21 12:04:50|27042.32|27042.32|27042.32|27042.32|27042.32|27042.32|27042.32|27042.32|0
1632225900000|2021-09-21 12:05:00|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|0
1632225950000|2021-09-21 12:05:50|27045.86|27045.86|27045.86|27045.86|27045.86|27045.86|27045.86|27045.86|0
1632226000000|2021-09-21 12:06:40|27049.39|27049.39|27050.59|27050.59|27050.59|27050.59|27049.39|27049.39|0
1632226010000|2021-09-21 12:06:50|27054.13|27054.13|27055.14|27055.14|27055.14|27055.14|27054.13|27054.13|0
1632226020000|2021-09-21 12:07:00|27058.67|27058.67|27055.14|27055.14|27058.67|27058.67|27055.14|27055.14|0
1632226030000|2021-09-21 12:07:10|27058.67|27058.67|27058.67|27058.67|27058.67|27058.67|27058.67|27058.67|0
1632226040000|2021-09-21 12:07:20|27055.14|27055.14|27055.14|27055.14|27055.14|27055.14|27055.14|27055.14|0
1632226090000|2021-09-21 12:08:10|27058.67|27058.67|27058.67|27058.67|27058.67|27058.67|27058.67|27058.67|0
1632226110000|2021-09-21 12:08:30|27057.47|27057.47|27059.28|27059.28|27059.28|27059.28|27057.47|27057.47|0
1632226120000|2021-09-21 12:08:40|27052.21|27052.21|27051.6|27051.6|27052.21|27052.21|27051.6|27051.6|0
1632226130000|2021-09-21 12:08:50|27048.07|27048.07|27044.54|27044.54|27048.07|27048.07|27044.54|27044.54|0
1632226140000|2021-09-21 12:09:00|27045.14|27045.14|27045.14|27045.14|27045.14|27045.14|27045.14|27045.14|0
1632226150000|2021-09-21 12:09:10|27041.6|27041.6|27038.07|27038.07|27041.6|27041.6|27038.07|27038.07|0
1632226190000|2021-09-21 12:09:50|27034.94|27034.94|27034.94|27034.94|27034.94|27034.94|27034.94|27034.94|0
1632226210000|2021-09-21 12:10:10|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|0
1632226250000|2021-09-21 12:10:50|27027.87|27027.87|27027.87|27027.87|27027.87|27027.87|27027.87|27027.87|0
1632226310000|2021-09-21 12:11:50|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|0
1632226340000|2021-09-21 12:12:20|27031.82|27031.82|27031.82|27031.82|27031.82|27031.82|27031.82|27031.82|0
1632226440000|2021-09-21 12:14:00|27035.35|27035.35|27024.99|27024.99|27035.35|27035.35|27021.21|27021.21|0
1632226450000|2021-09-21 12:14:10|27028.52|27028.52|27036.19|27036.19|27039.73|27039.73|27028.52|27028.52|0
1632226460000|2021-09-21 12:14:20|27035.59|27035.59|27032.06|27032.06|27035.59|27035.59|27024.99|27024.99|0
1632226470000|2021-09-21 12:14:30|27031.24|27031.24|27012.55|27012.55|27031.24|27031.24|27012.55|27012.55|0
1632226490000|2021-09-21 12:14:50|27005.48|27005.48|27001.95|27001.95|27005.48|27005.48|27001.95|27001.95|0
1632226500000|2021-09-21 12:15:00|27005.48|27005.48|27005|27005|27005.48|27005.48|27005|27005|0
1632226510000|2021-09-21 12:15:10|27015.6|27015.6|27018.54|27018.54|27019.14|27019.14|27015.6|27015.6|0
1632226520000|2021-09-21 12:15:20|27019.14|27019.14|27029.74|27029.74|27033.28|27033.28|27019.14|27019.14|0
1632226530000|2021-09-21 12:15:30|27030.34|27030.34|27030.95|27030.95|27030.95|27030.95|27030.34|27030.34|0
1632226540000|2021-09-21 12:15:40|27031.76|27031.76|27031.76|27031.76|27031.76|27031.76|27031.76|27031.76|0
1632226550000|2021-09-21 12:15:50|27017.63|27017.63|27017.63|27017.63|27017.63|27017.63|27017.63|27017.63|0
1632226560000|2021-09-21 12:16:00|27017.02|27017.02|27012.89|27012.89|27017.02|27017.02|27012.89|27012.89|0
1632226570000|2021-09-21 12:16:10|27012.48|27012.48|27019.96|27019.96|27019.96|27019.96|27012.48|27012.48|0
1632226590000|2021-09-21 12:16:30|27021.16|27021.16|27031.76|27031.76|27031.76|27031.76|27021.16|27021.16|0
1632226690000|2021-09-21 12:18:10|27045.9|27045.9|27045.9|27045.9|27045.9|27045.9|27045.9|27045.9|0
1632226700000|2021-09-21 12:18:20|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|27042.37|0
1632226710000|2021-09-21 12:18:30|27035.3|27035.3|27035.3|27035.3|27035.3|27035.3|27035.3|27035.3|0
1632226730000|2021-09-21 12:18:50|27031.76|27031.76|27031.76|27031.76|27031.76|27031.76|27031.76|27031.76|0
1632226740000|2021-09-21 12:19:00|27032.49|27032.49|27036.27|27036.27|27036.27|27036.27|27032.49|27032.49|0
1632226800000|2021-09-21 12:20:00|27043.34|27043.34|27043.1|27043.1|27043.34|27043.34|27043.1|27043.1|0
1632226810000|2021-09-21 12:20:10|27046.63|27046.63|27046.63|27046.63|27046.63|27046.63|27046.63|27046.63|0
1632226850000|2021-09-21 12:20:50|27050.17|27050.17|27050.17|27050.17|27050.17|27050.17|27050.17|27050.17|0
1632226860000|2021-09-21 12:21:00|27043.1|27043.1|27041.89|27041.89|27043.1|27043.1|27041.89|27041.89|0
1632226880000|2021-09-21 12:21:20|27034.82|27034.82|27034.82|27034.82|27034.82|27034.82|27034.82|27034.82|0
1632226890000|2021-09-21 12:21:30|27031.29|27031.29|27031.29|27031.29|27031.29|27031.29|27031.29|27031.29|0
1632226920000|2021-09-21 12:22:00|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|0
1632226940000|2021-09-21 12:22:20|27027.27|27027.27|27027.27|27027.27|27027.27|27027.27|27027.27|27027.27|0
1632226960000|2021-09-21 12:22:40|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|27030.81|0
1632227010000|2021-09-21 12:23:30|27027.27|27027.27|27027.27|27027.27|27027.27|27027.27|27027.27|27027.27|0
1632227020000|2021-09-21 12:23:40|27023.74|27023.74|27023.74|27023.74|27023.74|27023.74|27023.74|27023.74|0
1632227030000|2021-09-21 12:23:50|27020.2|27020.2|27023.74|27023.74|27023.74|27023.74|27020.2|27020.2|0
1632227060000|2021-09-21 12:24:20|27016.67|27016.67|27016.67|27016.67|27016.67|27016.67|27016.67|27016.67|0
1632227100000|2021-09-21 12:25:00|27016.42|27016.42|27016.42|27016.42|27016.42|27016.42|27016.42|27016.42|0
1632227190000|2021-09-21 12:26:30|27023.49|27023.49|27023.49|27023.49|27023.49|27023.49|27023.49|27023.49|0
1632227200000|2021-09-21 12:26:40|27022.89|27022.89|27027.63|27027.63|27027.63|27027.63|27022.89|27022.89|0
1632227230000|2021-09-21 12:27:10|27024.09|27024.09|27020.56|27020.56|27024.09|27024.09|27020.56|27020.56|0
1632227270000|2021-09-21 12:27:50|27019.96|27019.96|27019.96|27019.96|27019.96|27019.96|27019.96|27019.96|0
1632227290000|2021-09-21 12:28:10|27027.03|27027.03|27034.1|27034.1|27034.1|27034.1|27027.03|27027.03|0
1632227300000|2021-09-21 12:28:20|27034.7|27034.7|27035.11|27035.11|27035.11|27035.11|27034.7|27034.7|0
1632227370000|2021-09-21 12:29:30|27031.57|27031.57|27031.57|27031.57|27031.57|27031.57|27031.57|27031.57|0
1632227410000|2021-09-21 12:30:10|27038.64|27038.64|27038.64|27038.64|27038.64|27038.64|27038.64|27038.64|0
1632227440000|2021-09-21 12:30:40|27035.11|27035.11|27035.11|27035.11|27035.11|27035.11|27035.11|27035.11|0
1632227450000|2021-09-21 12:30:50|27034.87|27034.87|27041.94|27041.94|27041.94|27041.94|27034.87|27034.87|0
1632227470000|2021-09-21 12:31:10|27045.47|27045.47|27044.75|27044.75|27045.47|27045.47|27044.75|27044.75|0
1632227490000|2021-09-21 12:31:30|27041.21|27041.21|27041.21|27041.21|27041.21|27041.21|27041.21|27041.21|0
1632227510000|2021-09-21 12:31:50|27037.68|27037.68|27037.68|27037.68|27037.68|27037.68|27037.68|27037.68|0
1632227520000|2021-09-21 12:32:00|27041.21|27041.21|27037.27|27037.27|27041.21|27041.21|27037.27|27037.27|0
1632227530000|2021-09-21 12:32:10|27033.73|27033.73|27033.73|27033.73|27033.73|27033.73|27033.73|27033.73|0
1632227540000|2021-09-21 12:32:20|27037.27|27037.27|27040.8|27040.8|27040.8|27040.8|27037.27|27037.27|0
1632227580000|2021-09-21 12:33:00|27037.27|27037.27|27036.86|27036.86|27037.27|27037.27|27036.86|27036.86|0
1632227590000|2021-09-21 12:33:10|27033.32|27033.32|27033.32|27033.32|27033.32|27033.32|27033.32|27033.32|0
1632227600000|2021-09-21 12:33:20|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|27031.52|0
1632227640000|2021-09-21 12:34:00|27035.05|27035.05|27035.05|27035.05|27035.05|27035.05|27035.05|27035.05|0
1632227650000|2021-09-21 12:34:10|27038.59|27038.59|27038.59|27038.59|27038.59|27038.59|27038.59|27038.59|0
1632227660000|2021-09-21 12:34:20|27042.12|27042.12|27042.72|27042.72|27042.72|27042.72|27042.12|27042.12|0
1632227680000|2021-09-21 12:34:40|27046.26|27046.26|27046.26|27046.26|27046.26|27046.26|27046.26|27046.26|0
1632227690000|2021-09-21 12:34:50|27049.79|27049.79|27049.79|27049.79|27049.79|27049.79|27049.79|27049.79|0
1632227700000|2021-09-21 12:35:00|27053.33|27053.33|27057.27|27057.27|27057.27|27057.27|27053.33|27053.33|0
1632227710000|2021-09-21 12:35:10|27050.2|27050.2|27050.2|27050.2|27050.2|27050.2|27050.2|27050.2|0
1632227720000|2021-09-21 12:35:20|27050.8|27050.8|27050.8|27050.8|27050.8|27050.8|27050.8|27050.8|0
1632227750000|2021-09-21 12:35:50|27051.41|27051.41|27051.41|27051.41|27051.41|27051.41|27051.41|27051.41|0
1632227760000|2021-09-21 12:36:00|27054.94|27054.94|27054.94|27054.94|27054.94|27054.94|27054.94|27054.94|0
1632227780000|2021-09-21 12:36:20|27058.48|27058.48|27058.48|27058.48|27058.48|27058.48|27058.48|27058.48|0
1632227820000|2021-09-21 12:37:00|27062.01|27062.01|27058.48|27058.48|27062.01|27062.01|27058.48|27058.48|0
1632227860000|2021-09-21 12:37:40|27062.01|27062.01|27065.54|27065.54|27065.54|27065.54|27062.01|27062.01|0
1632227880000|2021-09-21 12:38:00|27062.01|27062.01|27062.42|27062.42|27062.42|27062.42|27062.01|27062.01|0
1632227910000|2021-09-21 12:38:30|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|0
1632227930000|2021-09-21 12:38:50|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|0
1632227960000|2021-09-21 12:39:20|27064.22|27064.22|27060.69|27060.69|27064.22|27064.22|27060.69|27060.69|0
1632227980000|2021-09-21 12:39:40|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|0
1632227990000|2021-09-21 12:39:50|27067.76|27067.76|27064.22|27064.22|27067.76|27067.76|27064.22|27064.22|0
1632228000000|2021-09-21 12:40:00|27060.69|27060.69|27060.69|27060.69|27060.69|27060.69|27060.69|27060.69|0
1632228030000|2021-09-21 12:40:30|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|0
1632228040000|2021-09-21 12:40:40|27067.76|27067.76|27064.22|27064.22|27067.76|27067.76|27064.22|27064.22|0
1632228050000|2021-09-21 12:40:50|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|27064.22|27064.22|0
1632228060000|2021-09-21 12:41:00|27064.22|27064.22|27064.22|27064.22|27071.29|27071.29|27064.22|27064.22|0
1632228070000|2021-09-21 12:41:10|27067.76|27067.76|27064.22|27064.22|27067.76|27067.76|27064.22|27064.22|0
1632228080000|2021-09-21 12:41:20|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|27067.76|0
1632228090000|2021-09-21 12:41:30|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|27064.22|0
1632228110000|2021-09-21 12:41:50|27067.76|27067.76|27064.22|27064.22|27067.76|27067.76|27064.22|27064.22|0
1632228120000|2021-09-21 12:42:00|27067.76|27067.76|27064.22|27064.22|27067.76|27067.76|27064.22|27064.22|0
1632228140000|2021-09-21 12:42:20|27064.95|27064.95|27061.41|27061.41|27064.95|27064.95|27061.41|27061.41|0
1632228160000|2021-09-21 12:42:40|27054.34|27054.34|27054.34|27054.34|27054.34|27054.34|27054.34|27054.34|0
1632228170000|2021-09-21 12:42:50|27054.1|27054.1|27054.1|27054.1|27054.1|27054.1|27054.1|27054.1|0
1632228190000|2021-09-21 12:43:10|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|0
1632228240000|2021-09-21 12:44:00|27054.1|27054.1|27054.1|27054.1|27054.1|27054.1|27054.1|27054.1|0
1632228270000|2021-09-21 12:44:30|27061.17|27061.17|27061.17|27061.17|27061.17|27061.17|27061.17|27061.17|0
1632228310000|2021-09-21 12:45:10|27068.24|27068.24|27064.71|27064.71|27068.24|27068.24|27064.71|27064.71|0
1632228330000|2021-09-21 12:45:30|27068.24|27068.24|27068.24|27068.24|27068.24|27068.24|27068.24|27068.24|0
1632228350000|2021-09-21 12:45:50|27065.31|27065.31|27066.73|27066.73|27066.73|27066.73|27065.31|27065.31|0
1632228360000|2021-09-21 12:46:00|27063.19|27063.19|27063.19|27063.19|27063.19|27063.19|27063.19|27063.19|0
1632228370000|2021-09-21 12:46:10|27066.73|27066.73|27066.73|27066.73|27066.73|27066.73|27066.73|27066.73|0
1632228410000|2021-09-21 12:46:50|27067.33|27067.33|27063.79|27063.79|27067.33|27067.33|27063.79|27063.79|0
1632228420000|2021-09-21 12:47:00|27063.38|27063.38|27063.38|27063.38|27063.38|27063.38|27063.38|27063.38|0
1632228430000|2021-09-21 12:47:10|27063.87|27063.87|27063.87|27063.87|27063.87|27063.87|27063.87|27063.87|0
1632228440000|2021-09-21 12:47:20|27060.33|27060.33|27059.73|27059.73|27060.33|27060.33|27059.73|27059.73|0
1632228490000|2021-09-21 12:48:10|27063.27|27063.27|27063.27|27063.27|27066.8|27066.8|27063.27|27063.27|0
1632228500000|2021-09-21 12:48:20|27066.8|27066.8|27070.34|27070.34|27070.34|27070.34|27066.8|27066.8|0
1632228510000|2021-09-21 12:48:30|27063.27|27063.27|27063.27|27063.27|27063.27|27063.27|27063.27|27063.27|0
1632228540000|2021-09-21 12:49:00|27080.94|27080.94|27077.41|27077.41|27080.94|27080.94|27077.41|27077.41|0
1632228550000|2021-09-21 12:49:10|27081.54|27081.54|27082.36|27082.36|27082.36|27082.36|27081.54|27081.54|0
1632228590000|2021-09-21 12:49:50|27085.9|27085.9|27089.43|27089.43|27089.43|27089.43|27085.9|27085.9|0
1632228600000|2021-09-21 12:50:00|27085.9|27085.9|27085.9|27085.9|27085.9|27085.9|27085.9|27085.9|0
1632228610000|2021-09-21 12:50:10|27078.83|27078.83|27075.29|27075.29|27078.83|27078.83|27075.29|27075.29|0
1632228630000|2021-09-21 12:50:30|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|0
1632228660000|2021-09-21 12:51:00|27067.98|27067.98|27067.98|27067.98|27067.98|27067.98|27067.98|27067.98|0
1632228670000|2021-09-21 12:51:10|27078.59|27078.59|27078.59|27078.59|27078.59|27078.59|27078.59|27078.59|0
1632228700000|2021-09-21 12:51:40|27082.12|27082.12|27082.12|27082.12|27082.12|27082.12|27082.12|27082.12|0
1632228720000|2021-09-21 12:52:00|27085.65|27085.65|27085.65|27085.65|27085.65|27085.65|27085.65|27085.65|0
1632228730000|2021-09-21 12:52:10|27085.41|27085.41|27085.77|27085.77|27085.77|27085.77|27085.17|27085.17|0
1632228740000|2021-09-21 12:52:20|27082.24|27082.24|27082.24|27082.24|27082.24|27082.24|27082.24|27082.24|0
1632228760000|2021-09-21 12:52:40|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|0
1632228780000|2021-09-21 12:53:00|27085.17|27085.17|27085.41|27085.41|27085.41|27085.41|27084.93|27084.93|0
1632228790000|2021-09-21 12:53:10|27078.34|27078.34|27074.81|27074.81|27078.34|27078.34|27074.81|27074.81|0
1632228840000|2021-09-21 12:54:00|27078.34|27078.34|27074.81|27074.81|27078.34|27078.34|27074.81|27074.81|0
1632228850000|2021-09-21 12:54:10|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|27071.27|0
1632228880000|2021-09-21 12:54:40|27067.74|27067.74|27067.74|27067.74|27067.74|27067.74|27067.74|27067.74|0
1632228900000|2021-09-21 12:55:00|27064.2|27064.2|27064.2|27064.2|27064.2|27064.2|27064.2|27064.2|0
1632228940000|2021-09-21 12:55:40|27063.72|27063.72|27063.72|27063.72|27063.72|27063.72|27063.72|27063.72|0
1632228960000|2021-09-21 12:56:00|27063.48|27063.48|27063.24|27063.24|27063.48|27063.48|27063.24|27063.24|0
1632228980000|2021-09-21 12:56:20|27066.77|27066.77|27063.24|27063.24|27066.77|27066.77|27063.24|27063.24|0
1632229040000|2021-09-21 12:57:20|27070.3|27070.3|27070.3|27070.3|27070.3|27070.3|27070.3|27070.3|0
1632229050000|2021-09-21 12:57:30|27070.91|27070.91|27070.91|27070.91|27070.91|27070.91|27070.91|27070.91|0
1632229080000|2021-09-21 12:58:00|27071.51|27071.51|27072.33|27072.33|27072.33|27072.33|27071.51|27071.51|0
1632229090000|2021-09-21 12:58:10|27071.92|27071.92|27070.91|27070.91|27071.92|27071.92|27070.5|27070.5|0
1632229100000|2021-09-21 12:58:20|27077.98|27077.98|27077.98|27077.98|27077.98|27077.98|27077.98|27077.98|0
1632229140000|2021-09-21 12:59:00|27074.44|27074.44|27067.37|27067.37|27074.44|27074.44|27067.37|27067.37|0
1632229170000|2021-09-21 12:59:30|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|0
1632229190000|2021-09-21 12:59:50|27070.91|27070.91|27058.09|27058.09|27070.91|27070.91|27058.09|27058.09|0
1632229200000|2021-09-21 13:00:00|27061.62|27061.62|27068.69|27068.69|27069.29|27069.29|27061.62|27061.62|0
1632229210000|2021-09-21 13:00:10|27072.23|27072.23|27072.23|27072.23|27072.23|27072.23|27072.23|27072.23|0
1632229220000|2021-09-21 13:00:20|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|27068.69|0
1632229260000|2021-09-21 13:01:00|27065.16|27065.16|27068.69|27068.69|27068.69|27068.69|27065.16|27065.16|0
1632229280000|2021-09-21 13:01:20|27069.51|27069.51|27069.51|27069.51|27069.51|27069.51|27069.51|27069.51|0
1632229290000|2021-09-21 13:01:30|27076.58|27076.58|27076.58|27076.58|27076.58|27076.58|27076.58|27076.58|0
1632229300000|2021-09-21 13:01:40|27072.45|27072.45|27069.51|27069.51|27072.45|27072.45|27068.91|27068.91|0
1632229310000|2021-09-21 13:01:50|27070.11|27070.11|27070.11|27070.11|27070.11|27070.11|27070.11|27070.11|0
1632229320000|2021-09-21 13:02:00|27066.58|27066.58|27070.11|27070.11|27070.11|27070.11|27066.58|27066.58|0
1632229340000|2021-09-21 13:02:20|27073.65|27073.65|27073.65|27073.65|27073.65|27073.65|27073.65|27073.65|0
1632229360000|2021-09-21 13:02:40|27077.18|27077.18|27077.18|27077.18|27077.18|27077.18|27073.65|27073.65|0
1632229420000|2021-09-21 13:03:40|27077.59|27077.59|27078|27078|27078|27078|27077.59|27077.59|0
1632229430000|2021-09-21 13:03:50|27081.54|27081.54|27081.54|27081.54|27081.54|27081.54|27081.54|27081.54|0
1632229440000|2021-09-21 13:04:00|27078|27078|27078|27078|27078|27078|27078|27078|0
1632229450000|2021-09-21 13:04:10|27077.4|27077.4|27080.94|27080.94|27080.94|27080.94|27077.4|27077.4|0
1632229470000|2021-09-21 13:04:30|27084.47|27084.47|27084.47|27084.47|27084.47|27084.47|27084.47|27084.47|0
1632229510000|2021-09-21 13:05:10|27085.07|27085.07|27085.07|27085.07|27085.07|27085.07|27085.07|27085.07|0
1632229520000|2021-09-21 13:05:20|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|27092.14|0
1632229530000|2021-09-21 13:05:30|27088.61|27088.61|27088.61|27088.61|27088.61|27088.61|27088.61|27088.61|0
1632229560000|2021-09-21 13:06:00|27085.07|27085.07|27081.54|27081.54|27085.07|27085.07|27081.54|27081.54|0
1632229590000|2021-09-21 13:06:30|27082.14|27082.14|27082.14|27082.14|27082.14|27082.14|27082.14|27082.14|0
1632229600000|2021-09-21 13:06:40|27083.37|27083.37|27080.24|27080.24|27084.19|27084.19|27080.24|27080.24|0
1632229620000|2021-09-21 13:07:00|27079.64|27079.64|27076.11|27076.11|27079.64|27079.64|27076.11|27076.11|0
1632229630000|2021-09-21 13:07:10|27079.64|27079.64|27079.64|27079.64|27079.64|27079.64|27079.64|27079.64|0
1632229640000|2021-09-21 13:07:20|27080.05|27080.05|27080.46|27080.46|27080.46|27080.46|27080.05|27080.05|0
1632229680000|2021-09-21 13:08:00|27081.06|27081.06|27077.53|27077.53|27081.06|27081.06|27077.53|27077.53|0
1632229780000|2021-09-21 13:09:40|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|0
1632229790000|2021-09-21 13:09:50|27078.54|27078.54|27078.95|27078.95|27078.95|27078.95|27078.54|27078.54|0
1632229800000|2021-09-21 13:10:00|27080.18|27080.18|27080.59|27080.59|27080.59|27080.59|27080.18|27080.18|0
1632229810000|2021-09-21 13:10:10|27081.19|27081.19|27081.19|27081.19|27081.19|27081.19|27081.19|27081.19|0
1632229820000|2021-09-21 13:10:20|27084.72|27084.72|27074.12|27074.12|27084.72|27084.72|27074.12|27074.12|0
1632229850000|2021-09-21 13:10:50|27074.72|27074.72|27074.72|27074.72|27074.72|27074.72|27074.72|27074.72|0
1632229860000|2021-09-21 13:11:00|27074.12|27074.12|27069.96|27069.96|27074.12|27074.12|27068.73|27068.73|0
1632229880000|2021-09-21 13:11:20|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|0
1632229900000|2021-09-21 13:11:40|27065.82|27065.82|27065.82|27065.82|27065.82|27065.82|27065.82|27065.82|0
1632229910000|2021-09-21 13:11:50|27072.89|27072.89|27065.82|27065.82|27072.89|27072.89|27065.82|27065.82|0
1632229940000|2021-09-21 13:12:20|27069.36|27069.36|27065.82|27065.82|27069.36|27069.36|27065.82|27065.82|0
1632229950000|2021-09-21 13:12:30|27066.31|27066.31|27057.82|27057.82|27066.31|27066.31|27057.82|27057.82|0
1632229960000|2021-09-21 13:12:40|27054.28|27054.28|27051.16|27051.16|27054.28|27054.28|27050.34|27050.34|0
1632230000000|2021-09-21 13:13:20|27054.69|27054.69|27058.23|27058.23|27058.23|27058.23|27054.69|27054.69|0
1632230010000|2021-09-21 13:13:30|27054.69|27054.69|27049.96|27049.96|27054.69|27054.69|27049.96|27049.96|0
1632230020000|2021-09-21 13:13:40|27046.42|27046.42|27046.42|27046.42|27046.42|27046.42|27046.42|27046.42|0
1632230030000|2021-09-21 13:13:50|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|0
1632230060000|2021-09-21 13:14:20|27045.36|27045.36|27049.5|27049.5|27049.5|27049.5|27045.36|27045.36|0
1632230080000|2021-09-21 13:14:40|27049.09|27049.09|27049.09|27049.09|27049.09|27049.09|27049.09|27049.09|0
1632230100000|2021-09-21 13:15:00|27052.62|27052.62|27052.62|27052.62|27052.62|27052.62|27052.62|27052.62|0
1632230140000|2021-09-21 13:15:40|27053.85|27053.85|27054.67|27054.67|27054.67|27054.67|27053.85|27053.85|0
1632230160000|2021-09-21 13:16:00|27061.74|27061.74|27058.21|27058.21|27061.74|27061.74|27058.21|27058.21|0
1632230200000|2021-09-21 13:16:40|27058.45|27058.45|27058.45|27058.45|27058.45|27058.45|27058.45|27058.45|0
1632230230000|2021-09-21 13:17:10|27054.91|27054.91|27054.91|27054.91|27054.91|27054.91|27054.91|27054.91|0
1632230240000|2021-09-21 13:17:20|27058.45|27058.45|27059.05|27059.05|27059.05|27059.05|27058.45|27058.45|0
1632230290000|2021-09-21 13:18:10|27066.12|27066.12|27069.65|27069.65|27069.65|27069.65|27066.12|27066.12|0
1632230320000|2021-09-21 13:18:40|27073.19|27073.19|27073.19|27073.19|27073.19|27073.19|27073.19|27073.19|0
1632230340000|2021-09-21 13:19:00|27072.78|27072.78|27072.78|27072.78|27072.78|27072.78|27072.78|27072.78|0
1632230380000|2021-09-21 13:19:40|27069.24|27069.24|27069.24|27069.24|27069.24|27069.24|27069.24|27069.24|0
1632230390000|2021-09-21 13:19:50|27069.48|27069.48|27074.22|27074.22|27076.55|27076.55|27069.48|27069.48|0
1632230470000|2021-09-21 13:21:10|27073.4|27073.4|27073.81|27073.81|27073.81|27073.81|27073.4|27073.4|0
1632230480000|2021-09-21 13:21:20|27077.35|27077.35|27077.35|27077.35|27077.35|27077.35|27077.35|27077.35|0
1632230500000|2021-09-21 13:21:40|27073.81|27073.81|27073.81|27073.81|27073.81|27073.81|27073.81|27073.81|0
1632230510000|2021-09-21 13:21:50|27070.28|27070.28|27070.28|27070.28|27070.28|27070.28|27070.28|27070.28|0
1632230550000|2021-09-21 13:22:30|27073.81|27073.81|27073.81|27073.81|27073.81|27073.81|27073.81|27073.81|0
1632230560000|2021-09-21 13:22:40|27073.21|27073.21|27073.21|27073.21|27073.21|27073.21|27073.21|27073.21|0
1632230570000|2021-09-21 13:22:50|27073.62|27073.62|27073.21|27073.21|27073.62|27073.62|27073.21|27073.21|0
1632230580000|2021-09-21 13:23:00|27069.68|27069.68|27069.68|27069.68|27069.68|27069.68|27069.68|27069.68|0
1632230600000|2021-09-21 13:23:20|27066.14|27066.14|27066.14|27066.14|27066.14|27066.14|27066.14|27066.14|0
1632230630000|2021-09-21 13:23:50|27069.68|27069.68|27073.81|27073.81|27073.81|27073.81|27069.68|27069.68|0
1632230700000|2021-09-21 13:25:00|27070.28|27070.28|27070.28|27070.28|27070.28|27070.28|27070.28|27070.28|0
1632230740000|2021-09-21 13:25:40|27069.87|27069.87|27069.05|27069.05|27069.87|27069.87|27069.05|27069.05|0
1632230760000|2021-09-21 13:26:00|27068.56|27068.56|27068.56|27068.56|27068.56|27068.56|27068.56|27068.56|0
1632230780000|2021-09-21 13:26:20|27065.03|27065.03|27068.56|27068.56|27068.56|27068.56|27065.03|27065.03|0
1632230850000|2021-09-21 13:27:30|27069.16|27069.16|27072.7|27072.7|27072.7|27072.7|27069.16|27069.16|0
1632230860000|2021-09-21 13:27:40|27076.23|27076.23|27076.23|27076.23|27079.77|27079.77|27076.23|27076.23|0
1632230870000|2021-09-21 13:27:50|27076.64|27076.64|27077.05|27077.05|27077.05|27077.05|27076.64|27076.64|0
1632230880000|2021-09-21 13:28:00|27080.59|27080.59|27077.05|27077.05|27080.59|27080.59|27077.05|27077.05|0
1632230890000|2021-09-21 13:28:10|27077.54|27077.54|27077.54|27077.54|27077.54|27077.54|27077.54|27077.54|0
1632230900000|2021-09-21 13:28:20|27078.14|27078.14|27074.6|27074.6|27078.14|27078.14|27074.6|27074.6|0
1632230930000|2021-09-21 13:28:50|27071.07|27071.07|27071.07|27071.07|27071.07|27071.07|27071.07|27071.07|0
1632230940000|2021-09-21 13:29:00|27074.6|27074.6|27074.6|27074.6|27074.6|27074.6|27074.6|27074.6|0
1632230950000|2021-09-21 13:29:10|27074|27074|27073.4|27073.4|27074|27074|27073.4|27073.4|0
1632230960000|2021-09-21 13:29:20|27074|27074|27077.54|27077.54|27077.54|27077.54|27074|27074|0
1632230990000|2021-09-21 13:29:50|27066.93|27066.93|27059.26|27059.26|27066.93|27066.93|27059.26|27059.26|0
1632231000000|2021-09-21 13:30:00|27059.67|27059.67|27052.19|27052.19|27059.67|27059.67|27048.66|27048.66|0
1632231010000|2021-09-21 13:30:10|27051.59|27051.59|27046.25|27046.25|27051.59|27051.59|27046.25|27046.25|0
1632231020000|2021-09-21 13:30:20|27039.18|27039.18|27046.25|27046.25|27046.25|27046.25|27039.18|27039.18|0
1632231030000|2021-09-21 13:30:30|27047.46|27047.46|27046.85|27046.85|27051.59|27051.59|27036.25|27036.25|0
1632231040000|2021-09-21 13:30:40|27043.32|27043.32|27044.52|27044.52|27044.52|27044.52|27043.32|27043.32|0
1632231050000|2021-09-21 13:30:50|27043.92|27043.92|27043.92|27043.92|27043.92|27043.92|27043.92|27043.92|0
1632231060000|2021-09-21 13:31:00|27040.39|27040.39|27023.31|27023.31|27040.39|27040.39|27022.71|27022.71|0
1632231070000|2021-09-21 13:31:10|27037.45|27037.45|27045.12|27045.12|27045.12|27045.12|27037.45|27037.45|0
1632231090000|2021-09-21 13:31:30|27048.66|27048.66|27045.12|27045.12|27048.66|27048.66|27045.12|27045.12|0
1632231100000|2021-09-21 13:31:40|27045.72|27045.72|27042.19|27042.19|27045.72|27045.72|27042.19|27042.19|0
1632231110000|2021-09-21 13:31:50|27038.65|27038.65|27038.65|27038.65|27038.65|27038.65|27038.65|27038.65|0
1632231130000|2021-09-21 13:32:10|27039.25|27039.25|27053.39|27053.39|27053.39|27053.39|27039.25|27039.25|0
1632231140000|2021-09-21 13:32:20|27056.93|27056.93|27060.87|27060.87|27060.87|27060.87|27056.93|27056.93|0
1632231150000|2021-09-21 13:32:30|27062.08|27062.08|27062.08|27062.08|27062.08|27062.08|27062.08|27062.08|0
1632231160000|2021-09-21 13:32:40|27058.54|27058.54|27062.08|27062.08|27062.08|27062.08|27058.54|27058.54|0
1632231180000|2021-09-21 13:33:00|27058.54|27058.54|27057.56|27057.56|27059.36|27059.36|27057.56|27057.56|0
1632231190000|2021-09-21 13:33:10|27061.09|27061.09|27061.69|27061.69|27061.69|27061.69|27061.09|27061.09|0
1632231200000|2021-09-21 13:33:20|27062.1|27062.1|27062.1|27062.1|27062.1|27062.1|27062.1|27062.1|0
1632231210000|2021-09-21 13:33:30|27072.71|27072.71|27072.71|27072.71|27072.71|27072.71|27072.71|27072.71|0
1632231220000|2021-09-21 13:33:40|27073.68|27073.68|27063.07|27063.07|27073.68|27073.68|27056|27056|0
1632231240000|2021-09-21 13:34:00|27059.54|27059.54|27052.47|27052.47|27059.54|27059.54|27048.93|27048.93|0
1632231250000|2021-09-21 13:34:10|27056|27056|27059.54|27059.54|27063.07|27063.07|27056|27056|0
1632231260000|2021-09-21 13:34:20|27060.36|27060.36|27060.96|27060.96|27060.96|27060.96|27060.36|27060.36|0
1632231270000|2021-09-21 13:34:30|27057.42|27057.42|27064.49|27064.49|27064.49|27064.49|27057.42|27057.42|0
1632231280000|2021-09-21 13:34:40|27065.69|27065.69|27065.69|27065.69|27065.69|27065.69|27065.69|27065.69|0
1632231290000|2021-09-21 13:34:50|27079.83|27079.83|27079.83|27079.83|27079.83|27079.83|27079.83|27079.83|0
1632231300000|2021-09-21 13:35:00|27086.9|27086.9|27090.85|27090.85|27090.85|27090.85|27086.9|27086.9|0
1632231310000|2021-09-21 13:35:10|27087.31|27087.31|27090.85|27090.85|27090.85|27090.85|27087.31|27087.31|0
1632231320000|2021-09-21 13:35:20|27094.38|27094.38|27088.54|27088.54|27097.92|27097.92|27088.54|27088.54|0
1632231340000|2021-09-21 13:35:40|27092.08|27092.08|27092.08|27092.08|27095.61|27095.61|27092.08|27092.08|0
1632231350000|2021-09-21 13:35:50|27095.61|27095.61|27103.28|27103.28|27103.28|27103.28|27095.61|27095.61|0
1632231360000|2021-09-21 13:36:00|27099.75|27099.75|27099.75|27099.75|27099.75|27099.75|27099.75|27099.75|0
1632231370000|2021-09-21 13:36:10|27099.15|27099.15|27099.15|27099.15|27099.15|27099.15|27095.2|27095.2|0
1632231400000|2021-09-21 13:36:40|27098.74|27098.74|27084.6|27084.6|27098.74|27098.74|27084.6|27084.6|0
1632231420000|2021-09-21 13:37:00|27091.67|27091.67|27091.67|27091.67|27091.67|27091.67|27091.67|27091.67|0
1632231430000|2021-09-21 13:37:10|27098.74|27098.74|27099.97|27099.97|27099.97|27099.97|27098.74|27098.74|0
1632231440000|2021-09-21 13:37:20|27103.5|27103.5|27114.71|27114.71|27114.71|27114.71|27103.5|27103.5|0
1632231450000|2021-09-21 13:37:30|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|0
1632231480000|2021-09-21 13:38:00|27107.64|27107.64|27107.64|27107.64|27107.64|27107.64|27107.64|27107.64|0
1632231490000|2021-09-21 13:38:10|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|27111.17|0
1632231500000|2021-09-21 13:38:20|27114.71|27114.71|27118.84|27118.84|27118.84|27118.84|27114.71|27114.71|0
1632231510000|2021-09-21 13:38:30|27115.31|27115.31|27114.9|27114.9|27115.31|27115.31|27114.9|27114.9|0
1632231520000|2021-09-21 13:38:40|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|27111.36|0
1632231550000|2021-09-21 13:39:10|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|27112.18|0
1632231560000|2021-09-21 13:39:20|27115.72|27115.72|27098.04|27098.04|27115.72|27115.72|27098.04|27098.04|0
1632231570000|2021-09-21 13:39:30|27097.44|27097.44|27100.98|27100.98|27100.98|27100.98|27097.44|27097.44|0
1632231580000|2021-09-21 13:39:40|27097.44|27097.44|27097.85|27097.85|27101.39|27101.39|27094.32|27094.32|0
1632231590000|2021-09-21 13:39:50|27101.39|27101.39|27101.39|27101.39|27101.39|27101.39|27101.39|27101.39|0
1632231600000|2021-09-21 13:40:00|27097.85|27097.85|27090.78|27090.78|27097.85|27097.85|27090.78|27090.78|0
1632231610000|2021-09-21 13:40:10|27094.32|27094.32|27101.39|27101.39|27101.39|27101.39|27094.32|27094.32|0
1632231620000|2021-09-21 13:40:20|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|0
1632231630000|2021-09-21 13:40:30|27108.21|27108.21|27108.21|27108.21|27108.21|27108.21|27108.21|27108.21|0
1632231660000|2021-09-21 13:41:00|27101.14|27101.14|27097.61|27097.61|27101.14|27101.14|27087.01|27087.01|0
1632231680000|2021-09-21 13:41:20|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|0
1632231700000|2021-09-21 13:41:40|27101.55|27101.55|27101.55|27101.55|27101.55|27101.55|27101.55|27101.55|0
1632231710000|2021-09-21 13:41:50|27108.62|27108.62|27104.68|27104.68|27108.62|27108.62|27104.68|27104.68|0
1632231720000|2021-09-21 13:42:00|27101.14|27101.14|27097.61|27097.61|27101.14|27101.14|27097.61|27097.61|0
1632231730000|2021-09-21 13:42:10|27104.68|27104.68|27104.68|27104.68|27104.68|27104.68|27104.68|27104.68|0
1632231740000|2021-09-21 13:42:20|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|0
1632231750000|2021-09-21 13:42:30|27101.75|27101.75|27102.76|27102.76|27102.76|27102.76|27101.75|27101.75|0
1632231770000|2021-09-21 13:42:50|27113.36|27113.36|27116.9|27116.9|27116.9|27116.9|27113.36|27113.36|0
1632231790000|2021-09-21 13:43:10|27106.29|27106.29|27105.81|27105.81|27106.29|27106.29|27105.81|27105.81|0
1632231800000|2021-09-21 13:43:20|27106.22|27106.22|27106.22|27106.22|27106.22|27106.22|27106.22|27106.22|0
1632231820000|2021-09-21 13:43:40|27099.15|27099.15|27097.95|27097.95|27099.15|27099.15|27097.95|27097.95|0
1632231830000|2021-09-21 13:43:50|27099.15|27099.15|27095.61|27095.61|27099.15|27099.15|27095.61|27095.61|0
1632231840000|2021-09-21 13:44:00|27099.15|27099.15|27095.61|27095.61|27099.15|27099.15|27095.61|27095.61|0
1632231850000|2021-09-21 13:44:10|27099.15|27099.15|27095.61|27095.61|27099.15|27099.15|27095.61|27095.61|0
1632231860000|2021-09-21 13:44:20|27096.21|27096.21|27110.95|27110.95|27110.95|27110.95|27096.21|27096.21|0
1632231870000|2021-09-21 13:44:30|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|0
1632231880000|2021-09-21 13:44:40|27125.09|27125.09|27125.69|27125.69|27125.69|27125.69|27125.09|27125.09|0
1632231890000|2021-09-21 13:44:50|27136.3|27136.3|27136.3|27136.3|27136.3|27136.3|27136.3|27136.3|0
1632231900000|2021-09-21 13:45:00|27132.76|27132.76|27136.3|27136.3|27136.3|27136.3|27132.76|27132.76|0
1632231910000|2021-09-21 13:45:10|27136.9|27136.9|27136.9|27136.9|27136.9|27136.9|27136.9|27136.9|0
1632231920000|2021-09-21 13:45:20|27140.43|27140.43|27143.97|27143.97|27143.97|27143.97|27140.43|27140.43|0
1632231930000|2021-09-21 13:45:30|27147.5|27147.5|27149.96|27149.96|27149.96|27149.96|27147.5|27147.5|0
1632231940000|2021-09-21 13:45:40|27149.14|27149.14|27152.68|27152.68|27156.21|27156.21|27149.14|27149.14|0
1632231950000|2021-09-21 13:45:50|27156.21|27156.21|27156.21|27156.21|27156.62|27156.62|27152.68|27152.68|0
1632231960000|2021-09-21 13:46:00|27155.39|27155.39|27148.73|27148.73|27155.8|27155.8|27148.73|27148.73|0
1632231970000|2021-09-21 13:46:10|27145.2|27145.2|27145.2|27145.2|27145.2|27145.2|27145.2|27145.2|0
1632231980000|2021-09-21 13:46:20|27148.73|27148.73|27152.27|27152.27|27152.27|27152.27|27148.73|27148.73|0
1632231990000|2021-09-21 13:46:30|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|27155.8|0
1632232010000|2021-09-21 13:46:50|27152.27|27152.27|27155.8|27155.8|27155.8|27155.8|27152.27|27152.27|0
1632232020000|2021-09-21 13:47:00|27152.27|27152.27|27152.87|27152.87|27153.47|27153.47|27152.27|27152.27|0
1632232030000|2021-09-21 13:47:10|27159.94|27159.94|27163.47|27163.47|27167.01|27167.01|27159.94|27159.94|0
1632232040000|2021-09-21 13:47:20|27159.94|27159.94|27152.87|27152.87|27159.94|27159.94|27152.87|27152.87|0
1632232050000|2021-09-21 13:47:30|27149.33|27149.33|27152.87|27152.87|27152.87|27152.87|27149.33|27149.33|0
1632232070000|2021-09-21 13:47:50|27153.28|27153.28|27153.28|27153.28|27153.28|27153.28|27153.28|27153.28|0
1632232080000|2021-09-21 13:48:00|27157.42|27157.42|27158.02|27158.02|27158.02|27158.02|27157.42|27157.42|0
1632232090000|2021-09-21 13:48:10|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|0
1632232100000|2021-09-21 13:48:20|27158.02|27158.02|27150.95|27150.95|27161.55|27161.55|27150.95|27150.95|0
1632232110000|2021-09-21 13:48:30|27151.55|27151.55|27158.62|27158.62|27158.62|27158.62|27151.55|27151.55|0
1632232130000|2021-09-21 13:48:50|27155.08|27155.08|27151.55|27151.55|27155.08|27155.08|27151.55|27151.55|0
1632232140000|2021-09-21 13:49:00|27150.95|27150.95|27150.95|27150.95|27150.95|27150.95|27150.95|27150.95|0
1632232170000|2021-09-21 13:49:30|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|27161.55|0
1632232180000|2021-09-21 13:49:40|27165.09|27165.09|27169.22|27169.22|27169.22|27169.22|27165.09|27165.09|0
1632232190000|2021-09-21 13:49:50|27172.76|27172.76|27179.83|27179.83|27179.83|27179.83|27172.76|27172.76|0
1632232210000|2021-09-21 13:50:10|27176.29|27176.29|27165.69|27165.69|27176.29|27176.29|27165.69|27165.69|0
1632232230000|2021-09-21 13:50:30|27169.22|27169.22|27165.69|27165.69|27169.22|27169.22|27165.69|27165.69|0
1632232240000|2021-09-21 13:50:40|27166.29|27166.29|27160.04|27160.04|27167.11|27167.11|27160.04|27160.04|0
1632232250000|2021-09-21 13:50:50|27163.57|27163.57|27163.57|27163.57|27163.57|27163.57|27163.57|27163.57|0
1632232260000|2021-09-21 13:51:00|27156.5|27156.5|27159.44|27159.44|27159.44|27159.44|27148.83|27148.83|0
1632232290000|2021-09-21 13:51:30|27155.9|27155.9|27155.9|27155.9|27155.9|27155.9|27155.9|27155.9|0
1632232320000|2021-09-21 13:52:00|27156.5|27156.5|27160.64|27160.64|27160.64|27160.64|27156.5|27156.5|0
1632232330000|2021-09-21 13:52:10|27164.17|27164.17|27167.71|27167.71|27167.71|27167.71|27164.17|27164.17|0
1632232340000|2021-09-21 13:52:20|27160.64|27160.64|27160.64|27160.64|27160.64|27160.64|27160.64|27160.64|0
1632232350000|2021-09-21 13:52:30|27164.17|27164.17|27165.4|27165.4|27165.4|27165.4|27164.17|27164.17|0
1632232360000|2021-09-21 13:52:40|27161.87|27161.87|27165.4|27165.4|27165.4|27165.4|27161.87|27161.87|0
1632232380000|2021-09-21 13:53:00|27158.33|27158.33|27158.33|27158.33|27158.33|27158.33|27158.33|27158.33|0
1632232390000|2021-09-21 13:53:10|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|27154.8|0
1632232400000|2021-09-21 13:53:20|27153.98|27153.98|27150.44|27150.44|27153.98|27153.98|27150.44|27150.44|0
1632232410000|2021-09-21 13:53:30|27146.91|27146.91|27146.91|27146.91|27146.91|27146.91|27146.91|27146.91|0
1632232420000|2021-09-21 13:53:40|27146.09|27146.09|27146.5|27146.5|27146.5|27146.5|27145.68|27145.68|0
1632232430000|2021-09-21 13:53:50|27145.9|27145.9|27150.03|27150.03|27150.03|27150.03|27145.9|27145.9|0
1632232440000|2021-09-21 13:54:00|27146.5|27146.5|27145.3|27145.3|27146.5|27146.5|27145.3|27145.3|0
1632232450000|2021-09-21 13:54:10|27141.76|27141.76|27141.76|27141.76|27141.76|27141.76|27141.76|27141.76|0
1632232460000|2021-09-21 13:54:20|27145.3|27145.3|27145.3|27145.3|27145.3|27145.3|27145.3|27145.3|0
1632232470000|2021-09-21 13:54:30|27148.83|27148.83|27149.43|27149.43|27149.43|27149.43|27145.3|27145.3|0
1632232490000|2021-09-21 13:54:50|27148.83|27148.83|27148.83|27148.83|27148.83|27148.83|27148.83|27148.83|0
1632232500000|2021-09-21 13:55:00|27145.3|27145.3|27149.65|27149.65|27149.65|27149.65|27145.3|27145.3|0
1632232510000|2021-09-21 13:55:10|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|0
1632232520000|2021-09-21 13:55:20|27146.72|27146.72|27153.79|27153.79|27153.79|27153.79|27146.72|27146.72|0
1632232540000|2021-09-21 13:55:40|27150.25|27150.25|27139.05|27139.05|27150.25|27150.25|27139.05|27139.05|0
1632232550000|2021-09-21 13:55:50|27142.58|27142.58|27142.58|27142.58|27142.58|27142.58|27142.58|27142.58|0
1632232560000|2021-09-21 13:56:00|27146.12|27146.12|27149.65|27149.65|27149.65|27149.65|27146.12|27146.12|0
1632232570000|2021-09-21 13:56:10|27149.05|27149.05|27138.45|27138.45|27149.05|27149.05|27138.45|27138.45|0
1632232590000|2021-09-21 13:56:30|27141.98|27141.98|27138.45|27138.45|27141.98|27141.98|27138.45|27138.45|0
1632232600000|2021-09-21 13:56:40|27141.98|27141.98|27141.98|27141.98|27141.98|27141.98|27141.98|27141.98|0
1632232620000|2021-09-21 13:57:00|27134.91|27134.91|27127.84|27127.84|27134.91|27134.91|27127.84|27127.84|0
1632232630000|2021-09-21 13:57:10|27120.77|27120.77|27117.24|27117.24|27120.77|27120.77|27117.24|27117.24|0
1632232640000|2021-09-21 13:57:20|27120.77|27120.77|27120.77|27120.77|27120.77|27120.77|27120.77|27120.77|0
1632232650000|2021-09-21 13:57:30|27117.24|27117.24|27120.77|27120.77|27120.77|27120.77|27117.24|27117.24|0
1632232670000|2021-09-21 13:57:50|27117.24|27117.24|27116.99|27116.99|27117.24|27117.24|27116.99|27116.99|0
1632232680000|2021-09-21 13:58:00|27116.58|27116.58|27116.39|27116.39|27117.4|27117.4|27116.39|27116.39|0
1632232690000|2021-09-21 13:58:10|27119.93|27119.93|27119.93|27119.93|27119.93|27119.93|27119.93|27119.93|0
1632232700000|2021-09-21 13:58:20|27116.39|27116.39|27116.39|27116.39|27116.39|27116.39|27116.39|27116.39|0
1632232710000|2021-09-21 13:58:30|27112.86|27112.86|27101.6|27101.6|27112.86|27112.86|27101.6|27101.6|0
1632232720000|2021-09-21 13:58:40|27105.14|27105.14|27112.21|27112.21|27112.21|27112.21|27101.6|27101.6|0
1632232730000|2021-09-21 13:58:50|27115.74|27115.74|27119.28|27119.28|27119.28|27119.28|27115.74|27115.74|0
1632232740000|2021-09-21 13:59:00|27122.81|27122.81|27126.76|27126.76|27126.76|27126.76|27119.28|27119.28|0
1632232750000|2021-09-21 13:59:10|27127.58|27127.58|27127.17|27127.17|27127.58|27127.58|27127.17|27127.17|0
1632232760000|2021-09-21 13:59:20|27123.63|27123.63|27123.63|27123.63|27123.63|27123.63|27123.63|27123.63|0
1632232790000|2021-09-21 13:59:50|27130.7|27130.7|27134.24|27134.24|27134.24|27134.24|27130.7|27130.7|0
1632232800000|2021-09-21 14:00:00|27134.84|27134.84|27131.3|27131.3|27138.37|27138.37|27131.3|27131.3|0
1632232820000|2021-09-21 14:00:20|27134.84|27134.84|27149.39|27149.39|27149.39|27149.39|27134.84|27134.84|0
1632232830000|2021-09-21 14:00:30|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|0
1632232840000|2021-09-21 14:00:40|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1632232850000|2021-09-21 14:00:50|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|27149.8|0
1632232860000|2021-09-21 14:01:00|27142.73|27142.73|27150.4|27150.4|27150.4|27150.4|27142.73|27142.73|0
1632232870000|2021-09-21 14:01:10|27150.81|27150.81|27151.22|27151.22|27151.22|27151.22|27150.81|27150.81|0
1632232880000|2021-09-21 14:01:20|27154.75|27154.75|27154.75|27154.75|27154.75|27154.75|27154.75|27154.75|0
1632232890000|2021-09-21 14:01:30|27158.29|27158.29|27158.29|27158.29|27161.82|27161.82|27158.29|27158.29|0
1632232900000|2021-09-21 14:01:40|27158.7|27158.7|27151.63|27151.63|27158.7|27158.7|27150.81|27150.81|0
1632232910000|2021-09-21 14:01:50|27158.7|27158.7|27155.16|27155.16|27158.7|27158.7|27155.16|27155.16|0
1632232930000|2021-09-21 14:02:10|27151.63|27151.63|27151.63|27151.63|27151.63|27151.63|27148.09|27148.09|0
1632232940000|2021-09-21 14:02:20|27152.23|27152.23|27159.3|27159.3|27159.3|27159.3|27152.23|27152.23|0
1632232950000|2021-09-21 14:02:30|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|27162.83|0
1632232960000|2021-09-21 14:02:40|27152.23|27152.23|27148.69|27148.69|27152.23|27152.23|27141.62|27141.62|0
1632232970000|2021-09-21 14:02:50|27145.16|27145.16|27145.16|27145.16|27145.16|27145.16|27145.16|27145.16|0
1632232980000|2021-09-21 14:03:00|27148.69|27148.69|27148.69|27148.69|27148.69|27148.69|27148.69|27148.69|0
1632232990000|2021-09-21 14:03:10|27145.16|27145.16|27145.16|27145.16|27145.16|27145.16|27145.16|27145.16|0
1632233000000|2021-09-21 14:03:20|27148.69|27148.69|27149.1|27149.1|27149.1|27149.1|27148.69|27148.69|0
1632233020000|2021-09-21 14:03:40|27149.51|27149.51|27149.51|27149.51|27149.51|27149.51|27149.51|27149.51|0
1632233030000|2021-09-21 14:03:50|27145.98|27145.98|27145.98|27145.98|27145.98|27145.98|27145.98|27145.98|0
1632233040000|2021-09-21 14:04:00|27145.16|27145.16|27148.69|27148.69|27148.69|27148.69|27145.16|27145.16|0
1632233050000|2021-09-21 14:04:10|27148.28|27148.28|27148.28|27148.28|27148.28|27148.28|27148.28|27148.28|0
1632233070000|2021-09-21 14:04:30|27151.82|27151.82|27151.82|27151.82|27151.82|27151.82|27148.28|27148.28|0
1632233090000|2021-09-21 14:04:50|27155.95|27155.95|27156.36|27156.36|27156.36|27156.36|27155.95|27155.95|0
1632233100000|2021-09-21 14:05:00|27152.83|27152.83|27156.36|27156.36|27156.36|27156.36|27152.83|27152.83|0
1632233110000|2021-09-21 14:05:10|27152.83|27152.83|27152.83|27152.83|27152.83|27152.83|27145.76|27145.76|0
1632233120000|2021-09-21 14:05:20|27149.29|27149.29|27149.29|27149.29|27149.29|27149.29|27149.29|27149.29|0
1632233130000|2021-09-21 14:05:30|27138.69|27138.69|27141.62|27141.62|27141.62|27141.62|27138.09|27138.09|0
1632233150000|2021-09-21 14:05:50|27138.09|27138.09|27145.76|27145.76|27145.76|27145.76|27127.48|27127.48|0
1632233160000|2021-09-21 14:06:00|27138.69|27138.69|27145.76|27145.76|27145.76|27145.76|27138.69|27138.69|0
1632233170000|2021-09-21 14:06:10|27145.35|27145.35|27138.69|27138.69|27145.76|27145.76|27138.69|27138.69|0
1632233180000|2021-09-21 14:06:20|27142.22|27142.22|27145.76|27145.76|27145.76|27145.76|27142.22|27142.22|0
1632233190000|2021-09-21 14:06:30|27142.22|27142.22|27138.69|27138.69|27142.22|27142.22|27138.69|27138.69|0
1632233200000|2021-09-21 14:06:40|27142.22|27142.22|27145.76|27145.76|27145.76|27145.76|27142.22|27142.22|0
1632233210000|2021-09-21 14:06:50|27142.22|27142.22|27131.62|27131.62|27142.22|27142.22|27131.62|27131.62|0
1632233220000|2021-09-21 14:07:00|27132.03|27132.03|27129.72|27129.72|27133.26|27133.26|27129.72|27129.72|0
1632233230000|2021-09-21 14:07:10|27126.19|27126.19|27124.99|27124.99|27129.12|27129.12|27122.05|27122.05|0
1632233250000|2021-09-21 14:07:30|27128.52|27128.52|27128.52|27128.52|27128.52|27128.52|27128.52|27128.52|0
1632233260000|2021-09-21 14:07:40|27127.7|27127.7|27127.7|27127.7|27127.7|27127.7|27127.7|27127.7|0
1632233270000|2021-09-21 14:07:50|27131.24|27131.24|27131.24|27131.24|27131.24|27131.24|27131.24|27131.24|0
1632233280000|2021-09-21 14:08:00|27132.06|27132.06|27135.18|27135.18|27135.18|27135.18|27132.06|27132.06|0
1632233290000|2021-09-21 14:08:10|27128.11|27128.11|27121.04|27121.04|27128.11|27128.11|27113.97|27113.97|0
1632233300000|2021-09-21 14:08:20|27121.45|27121.45|27121.45|27121.45|27121.45|27121.45|27121.45|27121.45|0
1632233320000|2021-09-21 14:08:40|27120.63|27120.63|27120.63|27120.63|27120.63|27120.63|27120.63|27120.63|0
1632233330000|2021-09-21 14:08:50|27124.17|27124.17|27124.17|27124.17|27124.17|27124.17|27124.17|27124.17|0
1632233350000|2021-09-21 14:09:10|27124.77|27124.77|27124.77|27124.77|27124.77|27124.77|27124.77|27124.77|0
1632233360000|2021-09-21 14:09:20|27125.18|27125.18|27122.46|27122.46|27135.78|27135.78|27121.64|27121.64|0
1632233370000|2021-09-21 14:09:30|27118.93|27118.93|27118.93|27118.93|27118.93|27118.93|27118.93|27118.93|0
1632233380000|2021-09-21 14:09:40|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|27114.57|27114.57|0
1632233390000|2021-09-21 14:09:50|27118.93|27118.93|27115.39|27115.39|27122.46|27122.46|27115.39|27115.39|0
1632233400000|2021-09-21 14:10:00|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|0
1632233410000|2021-09-21 14:10:10|27119.94|27119.94|27121.24|27121.24|27123.23|27123.23|27119.7|27119.7|0
1632233420000|2021-09-21 14:10:20|27124.77|27124.77|27123.95|27123.95|27124.77|27124.77|27123.95|27123.95|0
1632233440000|2021-09-21 14:10:40|27124.55|27124.55|27131.62|27131.62|27131.62|27131.62|27123.95|27123.95|0
1632233450000|2021-09-21 14:10:50|27128.09|27128.09|27124.55|27124.55|27142.23|27142.23|27124.55|27124.55|0
1632233460000|2021-09-21 14:11:00|27121.02|27121.02|27118.3|27118.3|27121.02|27121.02|27117.48|27117.48|0
1632233470000|2021-09-21 14:11:10|27118.71|27118.71|27118.3|27118.3|27118.71|27118.71|27118.3|27118.3|0
1632233480000|2021-09-21 14:11:20|27114.77|27114.77|27114.77|27114.77|27114.77|27114.77|27114.77|27114.77|0
1632233500000|2021-09-21 14:11:40|27111.23|27111.23|27107.1|27107.1|27114.77|27114.77|27107.1|27107.1|0
1632233510000|2021-09-21 14:11:50|27106.28|27106.28|27106.28|27106.28|27106.28|27106.28|27106.28|27106.28|0
1632233520000|2021-09-21 14:12:00|27102.74|27102.74|27106.28|27106.28|27106.28|27106.28|27102.74|27102.74|0
1632233530000|2021-09-21 14:12:10|27102.74|27102.74|27103.56|27103.56|27103.56|27103.56|27102.74|27102.74|0
1632233550000|2021-09-21 14:12:30|27102.96|27102.96|27101.95|27101.95|27102.96|27102.96|27101.95|27101.95|0
1632233570000|2021-09-21 14:12:50|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|0
1632233580000|2021-09-21 14:13:00|27105.08|27105.08|27105.08|27105.08|27105.08|27105.08|27105.08|27105.08|0
1632233590000|2021-09-21 14:13:10|27108.61|27108.61|27108.61|27108.61|27108.61|27108.61|27108.61|27108.61|0
1632233600000|2021-09-21 14:13:20|27105.08|27105.08|27105.9|27105.9|27105.9|27105.9|27105.08|27105.08|0
1632233610000|2021-09-21 14:13:30|27106.5|27106.5|27098.83|27098.83|27106.5|27106.5|27098.83|27098.83|0
1632233630000|2021-09-21 14:13:50|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|0
1632233640000|2021-09-21 14:14:00|27098.83|27098.83|27095.29|27095.29|27098.83|27098.83|27095.29|27095.29|0
1632233650000|2021-09-21 14:14:10|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|0
1632233670000|2021-09-21 14:14:30|27102.36|27102.36|27103.85|27103.85|27103.85|27103.85|27093.24|27093.24|0
1632233680000|2021-09-21 14:14:40|27110.92|27110.92|27101.13|27101.13|27110.92|27110.92|27100.31|27100.31|0
1632233690000|2021-09-21 14:14:50|27100.31|27100.31|27100.31|27100.31|27100.31|27100.31|27100.31|27100.31|0
1632233700000|2021-09-21 14:15:00|27099.9|27099.9|27099.9|27099.9|27099.9|27099.9|27099.49|27099.49|0
1632233720000|2021-09-21 14:15:20|27103.44|27103.44|27110.51|27110.51|27110.51|27110.51|27103.44|27103.44|0
1632233740000|2021-09-21 14:15:40|27106.97|27106.97|27106.97|27106.97|27106.97|27106.97|27106.97|27106.97|0
1632233750000|2021-09-21 14:15:50|27106.56|27106.56|27096.49|27096.49|27106.56|27106.56|27092.95|27092.95|0
1632233760000|2021-09-21 14:16:00|27097.31|27097.31|27090.24|27090.24|27097.31|27097.31|27090.24|27090.24|0
1632233770000|2021-09-21 14:16:10|27090.84|27090.84|27090.84|27090.84|27090.84|27090.84|27090.43|27090.43|0
1632233800000|2021-09-21 14:16:40|27091.25|27091.25|27091.25|27091.25|27091.25|27091.25|27091.25|27091.25|0
1632233810000|2021-09-21 14:16:50|27098.32|27098.32|27106.59|27106.59|27106.59|27106.59|27098.32|27098.32|0
1632233820000|2021-09-21 14:17:00|27103.06|27103.06|27095.38|27095.38|27103.06|27103.06|27091.85|27091.85|0
1632233830000|2021-09-21 14:17:10|27091.85|27091.85|27091.85|27091.85|27091.85|27091.85|27091.85|27091.85|0
1632233840000|2021-09-21 14:17:20|27091.25|27091.25|27087.71|27087.71|27091.25|27091.25|27087.71|27087.71|0
1632233860000|2021-09-21 14:17:40|27091.25|27091.25|27088.12|27088.12|27091.66|27091.66|27088.12|27088.12|0
1632233870000|2021-09-21 14:17:50|27084.59|27084.59|27084.59|27084.59|27084.59|27084.59|27084.59|27084.59|0
1632233880000|2021-09-21 14:18:00|27081.05|27081.05|27072.06|27072.06|27081.05|27081.05|27072.06|27072.06|0
1632233890000|2021-09-21 14:18:10|27068.52|27068.52|27072.06|27072.06|27072.06|27072.06|27068.52|27068.52|0
1632233900000|2021-09-21 14:18:20|27068.52|27068.52|27068.52|27068.52|27068.52|27068.52|27068.52|27068.52|0
1632233910000|2021-09-21 14:18:30|27068.93|27068.93|27068.93|27068.93|27068.93|27068.93|27068.93|27068.93|0
1632233930000|2021-09-21 14:18:50|27069.34|27069.34|27069.34|27069.34|27069.34|27069.34|27069.34|27069.34|0
1632233950000|2021-09-21 14:19:10|27072.88|27072.88|27069.34|27069.34|27072.88|27072.88|27069.34|27069.34|0
1632233970000|2021-09-21 14:19:30|27072.88|27072.88|27076.41|27076.41|27076.41|27076.41|27072.88|27072.88|0
1632233990000|2021-09-21 14:19:50|27077.23|27077.23|27076.82|27076.82|27077.23|27077.23|27076.82|27076.82|0
1632234000000|2021-09-21 14:20:00|27080.36|27080.36|27072.88|27072.88|27080.36|27080.36|27072.88|27072.88|0
1632234020000|2021-09-21 14:20:20|27069.34|27069.34|27079.95|27079.95|27079.95|27079.95|27069.34|27069.34|0
1632234030000|2021-09-21 14:20:30|27081.18|27081.18|27081.18|27081.18|27081.18|27081.18|27081.18|27081.18|0
1632234040000|2021-09-21 14:20:40|27088.25|27088.25|27088.25|27088.25|27088.25|27088.25|27088.25|27088.25|0
1632234060000|2021-09-21 14:21:00|27084.71|27084.71|27081.18|27081.18|27084.71|27084.71|27081.18|27081.18|0
1632234070000|2021-09-21 14:21:10|27077.64|27077.64|27077.64|27077.64|27077.64|27077.64|27077.64|27077.64|0
1632234080000|2021-09-21 14:21:20|27077.23|27077.23|27077.64|27077.64|27077.64|27077.64|27077.23|27077.23|0
1632234110000|2021-09-21 14:21:50|27074.11|27074.11|27077.64|27077.64|27077.64|27077.64|27074.11|27074.11|0
1632234120000|2021-09-21 14:22:00|27078.05|27078.05|27074.68|27074.68|27078.05|27078.05|27073.67|27073.67|0
1632234140000|2021-09-21 14:22:20|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|0
1632234150000|2021-09-21 14:22:30|27074.85|27074.85|27071.32|27071.32|27078.39|27078.39|27071.32|27071.32|0
1632234160000|2021-09-21 14:22:40|27071.73|27071.73|27071.73|27071.73|27071.73|27071.73|27071.73|27071.73|0
1632234170000|2021-09-21 14:22:50|27068.19|27068.19|27074.85|27074.85|27074.85|27074.85|27067.78|27067.78|0
1632234180000|2021-09-21 14:23:00|27075.26|27075.26|27074.85|27074.85|27075.26|27075.26|27074.85|27074.85|0
1632234190000|2021-09-21 14:23:10|27074.44|27074.44|27074.03|27074.03|27074.44|27074.44|27074.03|27074.03|0
1632234200000|2021-09-21 14:23:20|27074.63|27074.63|27075.45|27075.45|27075.45|27075.45|27074.63|27074.63|0
1632234240000|2021-09-21 14:24:00|27078.99|27078.99|27075.86|27075.86|27078.99|27078.99|27075.45|27075.45|0
1632234260000|2021-09-21 14:24:20|27075.04|27075.04|27073.81|27073.81|27075.04|27075.04|27073.81|27073.81|0
1632234270000|2021-09-21 14:24:30|27074.22|27074.22|27077.76|27077.76|27077.76|27077.76|27074.22|27074.22|0
1632234290000|2021-09-21 14:24:50|27081.29|27081.29|27081.29|27081.29|27081.29|27081.29|27081.29|27081.29|0
1632234300000|2021-09-21 14:25:00|27077.76|27077.76|27074.22|27074.22|27077.76|27077.76|27074.22|27074.22|0
1632234340000|2021-09-21 14:25:40|27077.76|27077.76|27077.76|27077.76|27077.76|27077.76|27077.76|27077.76|0
1632234350000|2021-09-21 14:25:50|27081.89|27081.89|27078.36|27078.36|27081.89|27081.89|27078.36|27078.36|0
1632234360000|2021-09-21 14:26:00|27081.89|27081.89|27081.89|27081.89|27081.89|27081.89|27081.89|27081.89|0
1632234370000|2021-09-21 14:26:10|27085.43|27085.43|27092.5|27092.5|27092.5|27092.5|27085.43|27085.43|0
1632234380000|2021-09-21 14:26:20|27092.91|27092.91|27093.32|27093.32|27093.32|27093.32|27092.91|27092.91|0
1632234390000|2021-09-21 14:26:30|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|0
1632234400000|2021-09-21 14:26:40|27097.45|27097.45|27093.92|27093.92|27097.45|27097.45|27093.92|27093.92|0
1632234410000|2021-09-21 14:26:50|27093.51|27093.51|27097.04|27097.04|27097.04|27097.04|27093.51|27093.51|0
1632234430000|2021-09-21 14:27:10|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|27100.58|0
1632234450000|2021-09-21 14:27:30|27093.51|27093.51|27082.9|27082.9|27093.51|27093.51|27082.9|27082.9|0
1632234460000|2021-09-21 14:27:40|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|0
1632234470000|2021-09-21 14:27:50|27082.71|27082.71|27082.71|27082.71|27082.71|27082.71|27082.71|27082.71|0
1632234490000|2021-09-21 14:28:10|27086.25|27086.25|27086.25|27086.25|27086.25|27086.25|27086.25|27086.25|0
1632234500000|2021-09-21 14:28:20|27089.78|27089.78|27089.78|27089.78|27089.78|27089.78|27089.78|27089.78|0
1632234520000|2021-09-21 14:28:40|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|27096.85|0
1632234530000|2021-09-21 14:28:50|27100.39|27100.39|27103.92|27103.92|27103.92|27103.92|27100.39|27100.39|0
1632234540000|2021-09-21 14:29:00|27100.39|27100.39|27103.92|27103.92|27103.92|27103.92|27100.39|27100.39|0
1632234550000|2021-09-21 14:29:10|27100.39|27100.39|27104.74|27104.74|27104.74|27104.74|27100.39|27100.39|0
1632234570000|2021-09-21 14:29:30|27108.28|27108.28|27107.87|27107.87|27108.28|27108.28|27107.87|27107.87|0
1632234580000|2021-09-21 14:29:40|27111.4|27111.4|27111.4|27111.4|27111.4|27111.4|27111.4|27111.4|0
1632234590000|2021-09-21 14:29:50|27114.94|27114.94|27116.14|27116.14|27116.14|27116.14|27114.94|27114.94|0
1632234600000|2021-09-21 14:30:00|27112.6|27112.6|27109.48|27109.48|27113.42|27113.42|27109.48|27109.48|0
1632234620000|2021-09-21 14:30:20|27123.62|27123.62|27123.62|27123.62|27123.62|27123.62|27123.62|27123.62|0
1632234630000|2021-09-21 14:30:30|27127.15|27127.15|27121.5|27121.5|27132.11|27132.11|27114.43|27114.43|0
1632234650000|2021-09-21 14:30:50|27117.97|27117.97|27117.97|27117.97|27117.97|27117.97|27110.9|27110.9|0
1632234660000|2021-09-21 14:31:00|27125.04|27125.04|27117.97|27117.97|27125.04|27125.04|27117.97|27117.97|0
1632234670000|2021-09-21 14:31:10|27117.15|27117.15|27117.15|27117.15|27117.15|27117.15|27117.15|27117.15|0
1632234680000|2021-09-21 14:31:20|27116.74|27116.74|27109.67|27109.67|27116.74|27116.74|27109.67|27109.67|0
1632234690000|2021-09-21 14:31:30|27110.27|27110.27|27110.27|27110.27|27110.27|27110.27|27110.27|27110.27|0
1632234720000|2021-09-21 14:32:00|27109.07|27109.07|27104.11|27104.11|27119.07|27119.07|27104.11|27104.11|0
1632234730000|2021-09-21 14:32:10|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|27104.71|0
1632234740000|2021-09-21 14:32:20|27111.78|27111.78|27111.78|27111.78|27111.78|27111.78|27111.78|27111.78|0
1632234750000|2021-09-21 14:32:30|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|0
1632234780000|2021-09-21 14:33:00|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|0
1632234790000|2021-09-21 14:33:10|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|0
1632234800000|2021-09-21 14:33:20|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|27115.8|0
1632234830000|2021-09-21 14:33:50|27122.87|27122.87|27122.87|27122.87|27126.41|27126.41|27122.87|27122.87|0
1632234840000|2021-09-21 14:34:00|27119.34|27119.34|27119.34|27119.34|27119.34|27119.34|27119.34|27119.34|0
1632234850000|2021-09-21 14:34:10|27119.22|27119.22|27123.6|27123.6|27123.6|27123.6|27119.22|27119.22|0
1632234880000|2021-09-21 14:34:40|27134.2|27134.2|27134.2|27134.2|27134.2|27134.2|27130.67|27130.67|0
1632234890000|2021-09-21 14:34:50|27134.8|27134.8|27131.27|27131.27|27138.34|27138.34|27131.27|27131.27|0
1632234900000|2021-09-21 14:35:00|27127.73|27127.73|27138.34|27138.34|27138.34|27138.34|27127.73|27127.73|0
1632234920000|2021-09-21 14:35:20|27134.8|27134.8|27134.8|27134.8|27134.8|27134.8|27134.8|27134.8|0
1632234930000|2021-09-21 14:35:30|27134.2|27134.2|27130.67|27130.67|27134.2|27134.2|27130.67|27130.67|0
1632234940000|2021-09-21 14:35:40|27127.13|27127.13|27127.13|27127.13|27127.13|27127.13|27127.13|27127.13|0
1632234950000|2021-09-21 14:35:50|27127.54|27127.54|27132.5|27132.5|27136.03|27136.03|27127.54|27127.54|0
1632234960000|2021-09-21 14:36:00|27128.96|27128.96|27136.03|27136.03|27136.03|27136.03|27128.96|27128.96|0
1632234970000|2021-09-21 14:36:10|27132.5|27132.5|27125.43|27125.43|27132.5|27132.5|27125.43|27125.43|0
1632234990000|2021-09-21 14:36:30|27121.89|27121.89|27118.36|27118.36|27121.89|27121.89|27118.36|27118.36|0
1632235000000|2021-09-21 14:36:40|27125.43|27125.43|27125.43|27125.43|27125.43|27125.43|27125.43|27125.43|0
1632235020000|2021-09-21 14:37:00|27128.96|27128.96|27128.96|27128.96|27128.96|27128.96|27128.96|27128.96|0
1632235040000|2021-09-21 14:37:20|27125.43|27125.43|27125.5|27125.5|27125.5|27125.5|27125.02|27125.02|0
1632235050000|2021-09-21 14:37:30|27121.97|27121.97|27121.97|27121.97|27121.97|27121.97|27121.97|27121.97|0
1632235060000|2021-09-21 14:37:40|27117.83|27117.83|27117.83|27117.83|27117.83|27117.83|27117.83|27117.83|0
1632235070000|2021-09-21 14:37:50|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|0
1632235090000|2021-09-21 14:38:10|27121.78|27121.78|27121.78|27121.78|27121.78|27121.78|27121.78|27121.78|0
1632235110000|2021-09-21 14:38:30|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|0
1632235130000|2021-09-21 14:38:50|27117.83|27117.83|27117.83|27117.83|27117.83|27117.83|27117.42|27117.42|0
1632235140000|2021-09-21 14:39:00|27117.42|27117.42|27120.96|27120.96|27120.96|27120.96|27117.42|27117.42|0
1632235160000|2021-09-21 14:39:20|27124.49|27124.49|27125.09|27125.09|27125.09|27125.09|27124.49|27124.49|0
1632235180000|2021-09-21 14:39:40|27132.16|27132.16|27147.48|27147.48|27147.48|27147.48|27132.16|27132.16|0
1632235190000|2021-09-21 14:39:50|27143.95|27143.95|27143.95|27143.95|27143.95|27143.95|27143.95|27143.95|0
1632235200000|2021-09-21 14:40:00|27140.41|27140.41|27140|27140|27140.41|27140.41|27140|27140|0
1632235210000|2021-09-21 14:40:10|27139.76|27139.76|27132.69|27132.69|27139.76|27139.76|27132.69|27132.69|0
1632235220000|2021-09-21 14:40:20|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|0
1632235230000|2021-09-21 14:40:30|27135.98|27135.98|27135.98|27135.98|27135.98|27135.98|27135.98|27135.98|0
1632235240000|2021-09-21 14:40:40|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|0
1632235250000|2021-09-21 14:40:50|27135.98|27135.98|27139.52|27139.52|27139.52|27139.52|27135.98|27135.98|0
1632235290000|2021-09-21 14:41:30|27139.93|27139.93|27139.93|27139.93|27139.93|27139.93|27139.93|27139.93|0
1632235300000|2021-09-21 14:41:40|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|27139.52|0
1632235310000|2021-09-21 14:41:50|27143.05|27143.05|27143.46|27143.46|27143.46|27143.46|27143.05|27143.05|0
1632235320000|2021-09-21 14:42:00|27139.93|27139.93|27139.93|27139.93|27139.93|27139.93|27139.93|27139.93|0
1632235330000|2021-09-21 14:42:10|27143.46|27143.46|27143.46|27143.46|27143.46|27143.46|27143.46|27143.46|0
1632235380000|2021-09-21 14:43:00|27147|27147|27150.53|27150.53|27150.53|27150.53|27147|27147|0
1632235390000|2021-09-21 14:43:10|27154.07|27154.07|27161.14|27161.14|27164.67|27164.67|27154.07|27154.07|0
1632235400000|2021-09-21 14:43:20|27157.6|27157.6|27150.53|27150.53|27157.6|27157.6|27150.53|27150.53|0
1632235410000|2021-09-21 14:43:30|27150.94|27150.94|27150.94|27150.94|27150.94|27150.94|27150.94|27150.94|0
1632235430000|2021-09-21 14:43:50|27150.53|27150.53|27150.53|27150.53|27150.53|27150.53|27150.53|27150.53|0
1632235460000|2021-09-21 14:44:20|27149.93|27149.93|27145.8|27145.8|27149.93|27149.93|27145.8|27145.8|0
1632235470000|2021-09-21 14:44:30|27142.26|27142.26|27142.67|27142.67|27142.67|27142.67|27142.26|27142.26|0
1632235490000|2021-09-21 14:44:50|27139.14|27139.14|27135.6|27135.6|27139.14|27139.14|27135.6|27135.6|0
1632235500000|2021-09-21 14:45:00|27142.67|27142.67|27145.8|27145.8|27145.8|27145.8|27142.26|27142.26|0
1632235510000|2021-09-21 14:45:10|27143.99|27143.99|27142.79|27142.79|27143.99|27143.99|27142.79|27142.79|0
1632235520000|2021-09-21 14:45:20|27142.19|27142.19|27135.72|27135.72|27142.79|27142.79|27135.72|27135.72|0
1632235530000|2021-09-21 14:45:30|27132.19|27132.19|27127.83|27127.83|27132.19|27132.19|27127.83|27127.83|0
1632235540000|2021-09-21 14:45:40|27127.59|27127.59|27127.59|27127.59|27127.59|27127.59|27127.59|27127.59|0
1632235560000|2021-09-21 14:46:00|27124.05|27124.05|27124.05|27124.05|27124.05|27124.05|27124.05|27124.05|0
1632235570000|2021-09-21 14:46:10|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|0
1632235580000|2021-09-21 14:46:20|27119.92|27119.92|27115.78|27115.78|27119.92|27119.92|27115.78|27115.78|0
1632235590000|2021-09-21 14:46:30|27116.38|27116.38|27116.38|27116.38|27116.38|27116.38|27116.38|27116.38|0
1632235600000|2021-09-21 14:46:40|27123.45|27123.45|27123.45|27123.45|27123.45|27123.45|27123.45|27123.45|0
1632235620000|2021-09-21 14:47:00|27124.05|27124.05|27131.12|27131.12|27131.12|27131.12|27124.05|27124.05|0
1632235630000|2021-09-21 14:47:10|27134.66|27134.66|27138.6|27138.6|27138.6|27138.6|27134.66|27134.66|0
1632235640000|2021-09-21 14:47:20|27131.53|27131.53|27128|27128|27131.53|27131.53|27128|27128|0
1632235650000|2021-09-21 14:47:30|27127.59|27127.59|27124.05|27124.05|27127.59|27127.59|27124.05|27124.05|0
1632235680000|2021-09-21 14:48:00|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|0
1632235690000|2021-09-21 14:48:10|27113.45|27113.45|27101.43|27101.43|27113.45|27113.45|27101.43|27101.43|0
1632235700000|2021-09-21 14:48:20|27104.96|27104.96|27104.96|27104.96|27104.96|27104.96|27104.96|27104.96|0
1632235710000|2021-09-21 14:48:30|27108.49|27108.49|27108.49|27108.49|27108.49|27108.49|27108.49|27108.49|0
1632235730000|2021-09-21 14:48:50|27112.03|27112.03|27116.58|27116.58|27116.58|27116.58|27112.03|27112.03|0
1632235770000|2021-09-21 14:49:30|27116.33|27116.33|27119.87|27119.87|27119.87|27119.87|27116.33|27116.33|0
1632235790000|2021-09-21 14:49:50|27116.33|27116.33|27105.73|27105.73|27116.33|27116.33|27105.73|27105.73|0
1632235810000|2021-09-21 14:50:10|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|27105.49|0
1632235850000|2021-09-21 14:50:50|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|27108.61|27108.61|0
1632235860000|2021-09-21 14:51:00|27105.49|27105.49|27101.95|27101.95|27105.49|27105.49|27098.42|27098.42|0
1632235870000|2021-09-21 14:51:10|27105.49|27105.49|27108.61|27108.61|27109.02|27109.02|27105.49|27105.49|0
1632235880000|2021-09-21 14:51:20|27108.01|27108.01|27104.48|27104.48|27108.01|27108.01|27104.48|27104.48|0
1632235890000|2021-09-21 14:51:30|27103.27|27103.27|27103.27|27103.27|27103.27|27103.27|27103.27|27103.27|0
1632235920000|2021-09-21 14:52:00|27099.74|27099.74|27096.2|27096.2|27099.74|27099.74|27096.2|27096.2|0
1632235940000|2021-09-21 14:52:20|27099.74|27099.74|27092.67|27092.67|27099.74|27099.74|27092.67|27092.67|0
1632235950000|2021-09-21 14:52:30|27096.2|27096.2|27096.2|27096.2|27096.2|27096.2|27096.2|27096.2|0
1632235970000|2021-09-21 14:52:50|27099.74|27099.74|27100.34|27100.34|27100.34|27100.34|27099.74|27099.74|0
1632235980000|2021-09-21 14:53:00|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|0
1632235990000|2021-09-21 14:53:10|27093.27|27093.27|27092.86|27092.86|27093.27|27093.27|27092.86|27092.86|0
1632236000000|2021-09-21 14:53:20|27093.27|27093.27|27093.75|27093.75|27093.75|27093.75|27093.27|27093.27|0
1632236010000|2021-09-21 14:53:30|27097.29|27097.29|27097.29|27097.29|27097.29|27097.29|27097.29|27097.29|0
1632236020000|2021-09-21 14:53:40|27093.75|27093.75|27093.15|27093.15|27093.75|27093.75|27093.15|27093.15|0
1632236030000|2021-09-21 14:53:50|27089.62|27089.62|27089.62|27089.62|27089.62|27089.62|27089.62|27089.62|0
1632236050000|2021-09-21 14:54:10|27075.48|27075.48|27075.48|27075.48|27075.48|27075.48|27075.48|27075.48|0
1632236060000|2021-09-21 14:54:20|27074.88|27074.88|27082.96|27082.96|27082.96|27082.96|27074.88|27074.88|0
1632236080000|2021-09-21 14:54:40|27079.42|27079.42|27079.42|27079.42|27079.42|27079.42|27079.42|27079.42|0
1632236090000|2021-09-21 14:54:50|27082.96|27082.96|27079.42|27079.42|27082.96|27082.96|27075.89|27075.89|0
1632236100000|2021-09-21 14:55:00|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|27082.96|0
1632236120000|2021-09-21 14:55:20|27082.72|27082.72|27082.47|27082.47|27082.72|27082.72|27082.47|27082.47|0
1632236130000|2021-09-21 14:55:30|27086.01|27086.01|27089.54|27089.54|27089.54|27089.54|27086.01|27086.01|0
1632236140000|2021-09-21 14:55:40|27090.15|27090.15|27090.15|27090.15|27090.15|27090.15|27090.15|27090.15|0
1632236160000|2021-09-21 14:56:00|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|27086.61|0
1632236260000|2021-09-21 14:57:40|27090.15|27090.15|27086.61|27086.61|27090.15|27090.15|27086.61|27086.61|0
1632236270000|2021-09-21 14:57:50|27083.08|27083.08|27083.08|27083.08|27083.08|27083.08|27083.08|27083.08|0
1632236280000|2021-09-21 14:58:00|27082.47|27082.47|27081.87|27081.87|27082.47|27082.47|27081.87|27081.87|0
1632236290000|2021-09-21 14:58:10|27085.41|27085.41|27085.41|27085.41|27085.41|27085.41|27085.41|27085.41|0
1632236330000|2021-09-21 14:58:50|27088.94|27088.94|27089.76|27089.76|27089.76|27089.76|27088.94|27088.94|0
1632236340000|2021-09-21 14:59:00|27089.35|27089.35|27089.35|27089.35|27089.35|27089.35|27089.35|27089.35|0
1632236350000|2021-09-21 14:59:10|27085.82|27085.82|27082.28|27082.28|27085.82|27085.82|27082.28|27082.28|0
1632236360000|2021-09-21 14:59:20|27078.75|27078.75|27078.34|27078.34|27078.75|27078.75|27078.34|27078.34|0
1632236370000|2021-09-21 14:59:30|27074.8|27074.8|27078.34|27078.34|27078.34|27078.34|27074.8|27074.8|0
1632236380000|2021-09-21 14:59:40|27081.87|27081.87|27081.87|27081.87|27081.87|27081.87|27081.87|27081.87|0
1632236390000|2021-09-21 14:59:50|27082.28|27082.28|27082.28|27082.28|27082.28|27082.28|27082.28|27082.28|0
1632236400000|2021-09-21 15:00:00|27085.82|27085.82|27078.34|27078.34|27085.82|27085.82|27078.34|27078.34|0
1632236410000|2021-09-21 15:00:10|27074.8|27074.8|27077.5|27077.5|27081.03|27081.03|27074.56|27074.56|0
1632236420000|2021-09-21 15:00:20|27073.96|27073.96|27070.43|27070.43|27073.96|27073.96|27070.43|27070.43|0
1632236430000|2021-09-21 15:00:30|27066.89|27066.89|27066.29|27066.29|27066.89|27066.89|27063.36|27063.36|0
1632236440000|2021-09-21 15:00:40|27065.88|27065.88|27065.88|27065.88|27065.88|27065.88|27065.88|27065.88|0
1632236450000|2021-09-21 15:00:50|27069.42|27069.42|27068.21|27068.21|27069.42|27069.42|27068.21|27068.21|0
1632236460000|2021-09-21 15:01:00|27068.81|27068.81|27065.04|27065.04|27068.81|27068.81|27065.04|27065.04|0
1632236470000|2021-09-21 15:01:10|27054.43|27054.43|27057.97|27057.97|27057.97|27057.97|27054.43|27054.43|0
1632236490000|2021-09-21 15:01:30|27061.5|27061.5|27069.17|27069.17|27069.17|27069.17|27061.5|27061.5|0
1632236500000|2021-09-21 15:01:40|27065.64|27065.64|27062.7|27062.7|27065.64|27065.64|27062.1|27062.1|0
1632236510000|2021-09-21 15:01:50|27073.31|27073.31|27069.77|27069.77|27073.31|27073.31|27069.77|27069.77|0
1632236560000|2021-09-21 15:02:40|27066.24|27066.24|27066.24|27066.24|27066.24|27066.24|27066.24|27066.24|0
1632236570000|2021-09-21 15:02:50|27066.84|27066.84|27066.84|27066.84|27066.84|27066.84|27066.84|27066.84|0
1632236580000|2021-09-21 15:03:00|27067.44|27067.44|27073.91|27073.91|27074.51|27074.51|27067.44|27067.44|0
1632236590000|2021-09-21 15:03:10|27074.32|27074.32|27074.32|27074.32|27074.32|27074.32|27074.32|27074.32|0
1632236600000|2021-09-21 15:03:20|27077.85|27077.85|27070.78|27070.78|27077.85|27077.85|27070.78|27070.78|0
1632236620000|2021-09-21 15:03:40|27074.32|27074.32|27074.32|27074.32|27074.32|27074.32|27074.32|27074.32|0
1632236630000|2021-09-21 15:03:50|27074.73|27074.73|27074.32|27074.32|27074.73|27074.73|27074.32|27074.32|0
1632236660000|2021-09-21 15:04:20|27077.85|27077.85|27081.39|27081.39|27081.39|27081.39|27077.85|27077.85|0
1632236670000|2021-09-21 15:04:30|27084.92|27084.92|27071.99|27071.99|27086.13|27086.13|27071.99|27071.99|0
1632236680000|2021-09-21 15:04:40|27075.52|27075.52|27069.35|27069.35|27075.52|27075.52|27068.94|27068.94|0
1632236690000|2021-09-21 15:04:50|27072.88|27072.88|27068.94|27068.94|27072.88|27072.88|27068.94|27068.94|0
1632236700000|2021-09-21 15:05:00|27065.4|27065.4|27065.4|27065.4|27065.4|27065.4|27065.4|27065.4|0
1632236710000|2021-09-21 15:05:10|27061.87|27061.87|27076.61|27076.61|27076.61|27076.61|27058.33|27058.33|0
1632236720000|2021-09-21 15:05:20|27080.14|27080.14|27080.14|27080.14|27080.14|27080.14|27080.14|27080.14|0
1632236730000|2021-09-21 15:05:30|27076.61|27076.61|27076.61|27076.61|27076.61|27076.61|27076.61|27076.61|0
1632236740000|2021-09-21 15:05:40|27080.14|27080.14|27083.68|27083.68|27083.68|27083.68|27080.14|27080.14|0
1632236750000|2021-09-21 15:05:50|27087.21|27087.21|27083.27|27083.27|27087.21|27087.21|27083.27|27083.27|0
1632236770000|2021-09-21 15:06:10|27086.8|27086.8|27093.87|27093.87|27093.87|27093.87|27086.8|27086.8|0
1632236780000|2021-09-21 15:06:20|27090.34|27090.34|27094.47|27094.47|27094.47|27094.47|27090.34|27090.34|0
1632236800000|2021-09-21 15:06:40|27090.94|27090.94|27091.18|27091.18|27091.18|27091.18|27090.94|27090.94|0
1632236810000|2021-09-21 15:06:50|27094.71|27094.71|27094.71|27094.71|27094.71|27094.71|27094.71|27094.71|0
1632236820000|2021-09-21 15:07:00|27084.11|27084.11|27080.57|27080.57|27087.64|27087.64|27080.57|27080.57|0
1632236830000|2021-09-21 15:07:10|27079.97|27079.97|27079.97|27079.97|27083.51|27083.51|27079.97|27079.97|0
1632236840000|2021-09-21 15:07:20|27076.44|27076.44|27076.44|27076.44|27076.44|27076.44|27076.44|27076.44|0
1632236850000|2021-09-21 15:07:30|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|27079.97|0
1632236870000|2021-09-21 15:07:50|27083.51|27083.51|27083.51|27083.51|27083.51|27083.51|27083.51|27083.51|0
1632236880000|2021-09-21 15:08:00|27087.04|27087.04|27090.58|27090.58|27090.58|27090.58|27087.04|27087.04|0
1632236940000|2021-09-21 15:09:00|27087.04|27087.04|27083.51|27083.51|27087.04|27087.04|27083.51|27083.51|0
1632236950000|2021-09-21 15:09:10|27083.1|27083.1|27082.69|27082.69|27083.1|27083.1|27082.69|27082.69|0
1632236960000|2021-09-21 15:09:20|27086.22|27086.22|27093.29|27093.29|27093.29|27093.29|27086.22|27086.22|0
1632236970000|2021-09-21 15:09:30|27100.36|27100.36|27100.36|27100.36|27100.36|27100.36|27096.83|27096.83|0
1632236990000|2021-09-21 15:09:50|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|0
1632237000000|2021-09-21 15:10:00|27107.84|27107.84|27111.38|27111.38|27111.38|27111.38|27107.84|27107.84|0
1632237010000|2021-09-21 15:10:10|27114.91|27114.91|27115.51|27115.51|27115.51|27115.51|27114.91|27114.91|0
1632237020000|2021-09-21 15:10:20|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|0
1632237040000|2021-09-21 15:10:40|27111.38|27111.38|27114.91|27114.91|27114.91|27114.91|27111.38|27111.38|0
1632237060000|2021-09-21 15:11:00|27111.38|27111.38|27111.38|27111.38|27111.38|27111.38|27111.38|27111.38|0
1632237080000|2021-09-21 15:11:20|27114.91|27114.91|27114.91|27114.91|27114.91|27114.91|27114.91|27114.91|0
1632237090000|2021-09-21 15:11:30|27115.4|27115.4|27115.4|27115.4|27115.4|27115.4|27115.4|27115.4|0
1632237100000|2021-09-21 15:11:40|27118.93|27118.93|27122.47|27122.47|27122.47|27122.47|27118.93|27118.93|0
1632237110000|2021-09-21 15:11:50|27118.93|27118.93|27118.93|27118.93|27118.93|27118.93|27118.93|27118.93|0
1632237120000|2021-09-21 15:12:00|27115.4|27115.4|27104.19|27104.19|27115.4|27115.4|27104.19|27104.19|0
1632237130000|2021-09-21 15:12:10|27107.73|27107.73|27111.26|27111.26|27111.26|27111.26|27107.73|27107.73|0
1632237140000|2021-09-21 15:12:20|27114.8|27114.8|27114.8|27114.8|27114.8|27114.8|27114.8|27114.8|0
1632237150000|2021-09-21 15:12:30|27118.33|27118.33|27118.33|27118.33|27118.33|27118.33|27118.33|27118.33|0
1632237160000|2021-09-21 15:12:40|27121.87|27121.87|27121.87|27121.87|27121.87|27121.87|27121.87|27121.87|0
1632237170000|2021-09-21 15:12:50|27125.4|27125.4|27125.4|27125.4|27125.4|27125.4|27125.4|27125.4|0
1632237180000|2021-09-21 15:13:00|27128.94|27128.94|27128.94|27128.94|27128.94|27128.94|27125.4|27125.4|0
1632237190000|2021-09-21 15:13:10|27129.18|27129.18|27129.18|27129.18|27129.18|27129.18|27129.18|27129.18|0
1632237200000|2021-09-21 15:13:20|27125.64|27125.64|27129.18|27129.18|27129.18|27129.18|27125.64|27125.64|0
1632237220000|2021-09-21 15:13:40|27122.11|27122.11|27122.11|27122.11|27122.11|27122.11|27122.11|27122.11|0
1632237240000|2021-09-21 15:14:00|27125.64|27125.64|27129.18|27129.18|27129.18|27129.18|27125.64|27125.64|0
1632237260000|2021-09-21 15:14:20|27132.71|27132.71|27129.18|27129.18|27132.71|27132.71|27129.18|27129.18|0
1632237280000|2021-09-21 15:14:40|27129.78|27129.78|27132.11|27132.11|27133.31|27133.31|27129.78|27129.78|0
1632237290000|2021-09-21 15:14:50|27128.58|27128.58|27128.58|27128.58|27128.58|27128.58|27128.58|27128.58|0
1632237300000|2021-09-21 15:15:00|27128.99|27128.99|27129.59|27129.59|27129.59|27129.59|27128.99|27128.99|0
1632237310000|2021-09-21 15:15:10|27129.18|27129.18|27122.11|27122.11|27129.18|27129.18|27122.11|27122.11|0
1632237320000|2021-09-21 15:15:20|27122.71|27122.71|27123.12|27123.12|27123.12|27123.12|27122.71|27122.71|0
1632237330000|2021-09-21 15:15:30|27126.65|27126.65|27126.24|27126.24|27126.65|27126.65|27126.24|27126.24|0
1632237340000|2021-09-21 15:15:40|27122.71|27122.71|27129.78|27129.78|27129.78|27129.78|27122.71|27122.71|0
1632237360000|2021-09-21 15:16:00|27129.37|27129.37|27122.3|27122.3|27129.37|27129.37|27122.3|27122.3|0
1632237370000|2021-09-21 15:16:10|27118.76|27118.76|27115.23|27115.23|27118.76|27118.76|27115.23|27115.23|0
1632237380000|2021-09-21 15:16:20|27111.69|27111.69|27111.69|27111.69|27115.23|27115.23|27111.69|27111.69|0
1632237390000|2021-09-21 15:16:30|27108.16|27108.16|27108.16|27108.16|27111.69|27111.69|27108.16|27108.16|0
1632237420000|2021-09-21 15:17:00|27107.92|27107.92|27107.92|27107.92|27107.92|27107.92|27107.92|27107.92|0
1632237440000|2021-09-21 15:17:20|27107.32|27107.32|27107.32|27107.32|27107.32|27107.32|27107.32|27107.32|0
1632237460000|2021-09-21 15:17:40|27103.78|27103.78|27103.78|27103.78|27103.78|27103.78|27103.78|27103.78|0
1632237470000|2021-09-21 15:17:50|27107.32|27107.32|27107.07|27107.07|27107.32|27107.32|27107.07|27107.07|0
1632237510000|2021-09-21 15:18:30|27110.61|27110.61|27110.61|27110.61|27110.61|27110.61|27110.61|27110.61|0
1632237540000|2021-09-21 15:19:00|27114.14|27114.14|27110.61|27110.61|27114.14|27114.14|27110.61|27110.61|0
1632237550000|2021-09-21 15:19:10|27107.07|27107.07|27103.54|27103.54|27107.07|27107.07|27103.54|27103.54|0
1632237560000|2021-09-21 15:19:20|27107.07|27107.07|27106.47|27106.47|27107.07|27107.07|27106.47|27106.47|0
1632237580000|2021-09-21 15:19:40|27107.07|27107.07|27107.32|27107.32|27107.32|27107.32|27107.07|27107.07|0
1632237590000|2021-09-21 15:19:50|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|0
1632237600000|2021-09-21 15:20:00|27110.85|27110.85|27110.85|27110.85|27114.39|27114.39|27107.32|27107.32|0
1632237610000|2021-09-21 15:20:10|27110.61|27110.61|27107.07|27107.07|27110.61|27110.61|27107.07|27107.07|0
1632237620000|2021-09-21 15:20:20|27110.61|27110.61|27111.02|27111.02|27111.02|27111.02|27110.61|27110.61|0
1632237630000|2021-09-21 15:20:30|27114.55|27114.55|27118.5|27118.5|27118.5|27118.5|27114.55|27114.55|0
1632237640000|2021-09-21 15:20:40|27118.91|27118.91|27115.37|27115.37|27118.91|27118.91|27115.37|27115.37|0
1632237650000|2021-09-21 15:20:50|27118.91|27118.91|27119.1|27119.1|27119.1|27119.1|27118.5|27118.5|0
1632237660000|2021-09-21 15:21:00|27122.63|27122.63|27125.76|27125.76|27125.76|27125.76|27121.81|27121.81|0
1632237670000|2021-09-21 15:21:10|27118.69|27118.69|27125.76|27125.76|27125.76|27125.76|27118.69|27118.69|0
1632237680000|2021-09-21 15:21:20|27126.17|27126.17|27119.1|27119.1|27126.17|27126.17|27119.1|27119.1|0
1632237690000|2021-09-21 15:21:30|27115.56|27115.56|27122.63|27122.63|27122.63|27122.63|27115.56|27115.56|0
1632237700000|2021-09-21 15:21:40|27119.1|27119.1|27111.43|27111.43|27119.1|27119.1|27110.83|27110.83|0
1632237720000|2021-09-21 15:22:00|27118.5|27118.5|27111.43|27111.43|27118.5|27118.5|27107.89|27107.89|0
1632237750000|2021-09-21 15:22:30|27112.03|27112.03|27112.03|27112.03|27112.03|27112.03|27112.03|27112.03|0
1632237760000|2021-09-21 15:22:40|27115.56|27115.56|27115.56|27115.56|27115.56|27115.56|27115.56|27115.56|0
1632237780000|2021-09-21 15:23:00|27115.81|27115.81|27104.79|27104.79|27115.81|27115.81|27104.79|27104.79|0
1632237790000|2021-09-21 15:23:10|27105.61|27105.61|27105.01|27105.01|27105.61|27105.61|27105.01|27105.01|0
1632237800000|2021-09-21 15:23:20|27101.48|27101.48|27097.94|27097.94|27101.48|27101.48|27097.94|27097.94|0
1632237810000|2021-09-21 15:23:30|27097.34|27097.34|27096.52|27096.52|27097.34|27097.34|27096.52|27096.52|0
1632237820000|2021-09-21 15:23:40|27100.06|27100.06|27100.06|27100.06|27100.06|27100.06|27100.06|27100.06|0
1632237830000|2021-09-21 15:23:50|27103.59|27103.59|27103.59|27103.59|27103.59|27103.59|27103.59|27103.59|0
1632237840000|2021-09-21 15:24:00|27100.06|27100.06|27107.13|27107.13|27107.13|27107.13|27100.06|27100.06|0
1632237850000|2021-09-21 15:24:10|27107.54|27107.54|27107.54|27107.54|27107.95|27107.95|27107.54|27107.54|0
1632237860000|2021-09-21 15:24:20|27107.13|27107.13|27107.13|27107.13|27107.13|27107.13|27107.13|27107.13|0
1632237880000|2021-09-21 15:24:40|27110.66|27110.66|27110.66|27110.66|27110.66|27110.66|27110.66|27110.66|0
1632237900000|2021-09-21 15:25:00|27114.2|27114.2|27115.62|27115.62|27121.87|27121.87|27114.2|27114.2|0
1632237910000|2021-09-21 15:25:10|27119.15|27119.15|27115.62|27115.62|27122.69|27122.69|27115.62|27115.62|0
1632237940000|2021-09-21 15:25:40|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|27119.15|0
1632237950000|2021-09-21 15:25:50|27122.69|27122.69|27123.29|27123.29|27123.29|27123.29|27122.69|27122.69|0
1632237960000|2021-09-21 15:26:00|27123.89|27123.89|27124.13|27124.13|27124.13|27124.13|27123.89|27123.89|0
1632237970000|2021-09-21 15:26:10|27120.59|27120.59|27117.06|27117.06|27120.59|27120.59|27113.52|27113.52|0
1632237990000|2021-09-21 15:26:30|27120.59|27120.59|27121|27121|27124.54|27124.54|27120.59|27120.59|0
1632238020000|2021-09-21 15:27:00|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|0
1632238040000|2021-09-21 15:27:20|27113.93|27113.93|27113.93|27113.93|27113.93|27113.93|27106.86|27106.86|0
1632238050000|2021-09-21 15:27:30|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|0
1632238070000|2021-09-21 15:27:50|27113.93|27113.93|27113.93|27113.93|27113.93|27113.93|27113.93|27113.93|0
1632238080000|2021-09-21 15:28:00|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|27117.47|0
1632238090000|2021-09-21 15:28:10|27117.88|27117.88|27110.81|27110.81|27117.88|27117.88|27110.81|27110.81|0
1632238120000|2021-09-21 15:28:40|27107.27|27107.27|27114.34|27114.34|27114.34|27114.34|27107.27|27107.27|0
1632238140000|2021-09-21 15:29:00|27107.27|27107.27|27092.89|27092.89|27107.27|27107.27|27092.89|27092.89|0
1632238150000|2021-09-21 15:29:10|27096.43|27096.43|27089.36|27089.36|27096.43|27096.43|27089.36|27089.36|0
1632238160000|2021-09-21 15:29:20|27085.82|27085.82|27085.82|27085.82|27085.82|27085.82|27085.82|27085.82|0
1632238170000|2021-09-21 15:29:30|27085.41|27085.41|27070.67|27070.67|27088.95|27088.95|27070.67|27070.67|0
1632238180000|2021-09-21 15:29:40|27070.07|27070.07|27076.71|27076.71|27076.95|27076.95|27069.47|27069.47|0
1632238190000|2021-09-21 15:29:50|27083.78|27083.78|27093.15|27093.15|27103.76|27103.76|27083.78|27083.78|0
1632294900000|2021-09-22 07:15:00|27318.11|27318.11|27319.13|27319.13|27329.73|27329.73|27318.11|27318.11|0
1632294910000|2021-09-22 07:15:10|27322.66|27322.66|27331.53|27331.53|27332.25|27332.25|27322.66|27322.66|0
1632294920000|2021-09-22 07:15:20|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|0
1632294930000|2021-09-22 07:15:30|27324.46|27324.46|27331.53|27331.53|27331.53|27331.53|27324.46|27324.46|0
1632294960000|2021-09-22 07:16:00|27324.46|27324.46|27335.06|27335.06|27335.06|27335.06|27324.46|27324.46|0
1632294970000|2021-09-22 07:16:10|27335.47|27335.47|27336.67|27336.67|27336.67|27336.67|27335.47|27335.47|0
1632294980000|2021-09-22 07:16:20|27347.28|27347.28|27346.87|27346.87|27347.28|27347.28|27346.87|27346.87|0
1632295020000|2021-09-22 07:17:00|27353.94|27353.94|27354.35|27354.35|27354.35|27354.35|27353.94|27353.94|0
1632295050000|2021-09-22 07:17:30|27357.88|27357.88|27350.81|27350.81|27357.88|27357.88|27343.74|27343.74|0
1632295060000|2021-09-22 07:17:40|27351.42|27351.42|27340.81|27340.81|27351.42|27351.42|27340.81|27340.81|0
1632295070000|2021-09-22 07:17:50|27340.4|27340.4|27335.66|27335.66|27340.4|27340.4|27335.66|27335.66|0
1632295080000|2021-09-22 07:18:00|27339.2|27339.2|27335.66|27335.66|27339.2|27339.2|27335.66|27335.66|0
1632295100000|2021-09-22 07:18:20|27328.59|27328.59|27325.66|27325.66|27328.59|27328.59|27321.52|27321.52|0
1632295110000|2021-09-22 07:18:30|27322.13|27322.13|27322.13|27322.13|27322.13|27322.13|27322.13|27322.13|0
1632295120000|2021-09-22 07:18:40|27318.59|27318.59|27318.59|27318.59|27318.59|27318.59|27318.59|27318.59|0
1632295130000|2021-09-22 07:18:50|27317.99|27317.99|27317.99|27317.99|27317.99|27317.99|27317.99|27317.99|0
1632295140000|2021-09-22 07:19:00|27307.38|27307.38|27307.38|27307.38|27307.38|27307.38|27303.85|27303.85|0
1632295150000|2021-09-22 07:19:10|27310.92|27310.92|27300.31|27300.31|27310.92|27310.92|27300.31|27300.31|0
1632295160000|2021-09-22 07:19:20|27300.92|27300.92|27307.99|27307.99|27307.99|27307.99|27300.92|27300.92|0
1632295180000|2021-09-22 07:19:40|27315.06|27315.06|27315.06|27315.06|27315.06|27315.06|27315.06|27315.06|0
1632295190000|2021-09-22 07:19:50|27311.52|27311.52|27311.52|27311.52|27311.52|27311.52|27311.52|27311.52|0
1632295200000|2021-09-22 07:20:00|27315.06|27315.06|27322.13|27322.13|27322.13|27322.13|27315.06|27315.06|0
1632295210000|2021-09-22 07:20:10|27318.59|27318.59|27322.13|27322.13|27322.13|27322.13|27318.59|27318.59|0
1632295220000|2021-09-22 07:20:20|27307.99|27307.99|27304.45|27304.45|27307.99|27307.99|27304.45|27304.45|0
1632295230000|2021-09-22 07:20:30|27297.38|27297.38|27293.85|27293.85|27297.38|27297.38|27293.85|27293.85|0
1632295240000|2021-09-22 07:20:40|27290.31|27290.31|27290.31|27290.31|27290.31|27290.31|27290.31|27290.31|0
1632295250000|2021-09-22 07:20:50|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|27286.78|0
1632295260000|2021-09-22 07:21:00|27290.31|27290.31|27297.38|27297.38|27297.38|27297.38|27290.31|27290.31|0
1632295270000|2021-09-22 07:21:10|27304.45|27304.45|27304.45|27304.45|27304.45|27304.45|27304.45|27304.45|0
1632295290000|2021-09-22 07:21:30|27300.92|27300.92|27295.77|27295.77|27300.92|27300.92|27295.77|27295.77|0
1632295300000|2021-09-22 07:21:40|27299.3|27299.3|27299.3|27299.3|27299.3|27299.3|27299.3|27299.3|0
1632295320000|2021-09-22 07:22:00|27298.89|27298.89|27298.48|27298.48|27298.89|27298.89|27298.48|27298.48|0
1632295330000|2021-09-22 07:22:10|27305.55|27305.55|27309.09|27309.09|27309.09|27309.09|27305.55|27305.55|0
1632295340000|2021-09-22 07:22:20|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|0
1632295370000|2021-09-22 07:22:50|27316.16|27316.16|27316.16|27316.16|27316.16|27316.16|27316.16|27316.16|0
1632295430000|2021-09-22 07:23:50|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|0
1632295440000|2021-09-22 07:24:00|27312.62|27312.62|27319.69|27319.69|27319.69|27319.69|27312.62|27312.62|0
1632295450000|2021-09-22 07:24:10|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|0
1632295460000|2021-09-22 07:24:20|27313.03|27313.03|27323.64|27323.64|27323.64|27323.64|27313.03|27313.03|0
1632295510000|2021-09-22 07:25:10|27330.71|27330.71|27323.64|27323.64|27330.71|27330.71|27323.64|27323.64|0
1632295520000|2021-09-22 07:25:20|27330.71|27330.71|27357.26|27357.26|27357.26|27357.26|27330.71|27330.71|0
1632295530000|2021-09-22 07:25:30|27350.19|27350.19|27333.83|27333.83|27350.79|27350.79|27333.83|27333.83|0
1632295540000|2021-09-22 07:25:40|27330.3|27330.3|27315.75|27315.75|27330.3|27330.3|27315.75|27315.75|0
1632295550000|2021-09-22 07:25:50|27315.15|27315.15|27318.68|27318.68|27318.68|27318.68|27315.15|27315.15|0
1632295560000|2021-09-22 07:26:00|27322.22|27322.22|27317.17|27317.17|27323.83|27323.83|27316.76|27316.76|0
1632295600000|2021-09-22 07:26:40|27306.57|27306.57|27303.03|27303.03|27306.57|27306.57|27303.03|27303.03|0
1632295610000|2021-09-22 07:26:50|27306.57|27306.57|27306.57|27306.57|27306.57|27306.57|27306.57|27306.57|0
1632295620000|2021-09-22 07:27:00|27310.1|27310.1|27320.7|27320.7|27320.7|27320.7|27310.1|27310.1|0
1632295630000|2021-09-22 07:27:10|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|0
1632295640000|2021-09-22 07:27:20|27318.4|27318.4|27319|27319|27319|27319|27318.4|27318.4|0
1632295670000|2021-09-22 07:27:50|27326.07|27326.07|27326.07|27326.07|27326.07|27326.07|27326.07|27326.07|0
1632295680000|2021-09-22 07:28:00|27333.14|27333.14|27333.14|27333.14|27333.14|27333.14|27333.14|27333.14|0
1632295700000|2021-09-22 07:28:20|27326.07|27326.07|27326.07|27326.07|27326.07|27326.07|27326.07|27326.07|0
1632295730000|2021-09-22 07:28:50|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|27315.47|0
1632295740000|2021-09-22 07:29:00|27329.6|27329.6|27329.6|27329.6|27329.6|27329.6|27329.6|27329.6|0
1632295770000|2021-09-22 07:29:30|27322.54|27322.54|27322.54|27322.54|27322.54|27322.54|27322.54|27322.54|0
1632295800000|2021-09-22 07:30:00|27326.07|27326.07|27322.54|27322.54|27326.07|27326.07|27322.54|27322.54|0
1632295810000|2021-09-22 07:30:10|27319|27319|27318.4|27318.4|27319|27319|27318.4|27318.4|0
1632295820000|2021-09-22 07:30:20|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|0
1632295850000|2021-09-22 07:30:50|27311.33|27311.33|27311.33|27311.33|27311.33|27311.33|27311.33|27311.33|0
1632295860000|2021-09-22 07:31:00|27307.79|27307.79|27300.72|27300.72|27307.79|27307.79|27297.19|27297.19|0
1632295890000|2021-09-22 07:31:30|27299.52|27299.52|27299.52|27299.52|27299.52|27299.52|27299.52|27299.52|0
1632295900000|2021-09-22 07:31:40|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|27300.12|0
1632295920000|2021-09-22 07:32:00|27303.66|27303.66|27303.66|27303.66|27303.66|27303.66|27303.66|27303.66|0
1632295930000|2021-09-22 07:32:10|27296.59|27296.59|27296.59|27296.59|27296.59|27296.59|27296.59|27296.59|0
1632295940000|2021-09-22 07:32:20|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|27293.05|0
1632295950000|2021-09-22 07:32:30|27289.52|27289.52|27289.52|27289.52|27289.52|27289.52|27289.52|27289.52|0
1632295980000|2021-09-22 07:33:00|27290.34|27290.34|27292.52|27292.52|27292.52|27292.52|27290.34|27290.34|0
1632296000000|2021-09-22 07:33:20|27291.79|27291.79|27290.82|27290.82|27291.79|27291.79|27290.82|27290.82|0
1632296010000|2021-09-22 07:33:30|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|0
1632296040000|2021-09-22 07:34:00|27291.79|27291.79|27291.79|27291.79|27291.79|27291.79|27291.79|27291.79|0
1632296060000|2021-09-22 07:34:20|27288.26|27288.26|27288.26|27288.26|27288.26|27288.26|27288.26|27288.26|0
1632296080000|2021-09-22 07:34:40|27288.86|27288.86|27306.53|27306.53|27306.53|27306.53|27288.86|27288.86|0
1632296100000|2021-09-22 07:35:00|27307.13|27307.13|27307.13|27307.13|27307.13|27307.13|27307.13|27307.13|0
1632296110000|2021-09-22 07:35:10|27310.67|27310.67|27314.2|27314.2|27314.2|27314.2|27310.67|27310.67|0
1632296120000|2021-09-22 07:35:20|27314.61|27314.61|27325.82|27325.82|27329.35|27329.35|27314.2|27314.2|0
1632296130000|2021-09-22 07:35:30|27326.42|27326.42|27326.42|27326.42|27326.42|27326.42|27326.42|27326.42|0
1632296150000|2021-09-22 07:35:50|27322.88|27322.88|27322.88|27322.88|27322.88|27322.88|27322.88|27322.88|0
1632296160000|2021-09-22 07:36:00|27322.16|27322.16|27332.76|27332.76|27332.76|27332.76|27322.16|27322.16|0
1632296170000|2021-09-22 07:36:10|27333.17|27333.17|27333.17|27333.17|27333.17|27333.17|27333.17|27333.17|0
1632296180000|2021-09-22 07:36:20|27329.64|27329.64|27326.1|27326.1|27329.64|27329.64|27326.1|27326.1|0
1632296190000|2021-09-22 07:36:30|27321.97|27321.97|27314.9|27314.9|27321.97|27321.97|27314.9|27314.9|0
1632296220000|2021-09-22 07:37:00|27311.36|27311.36|27314.49|27314.49|27314.9|27314.9|27311.36|27311.36|0
1632296240000|2021-09-22 07:37:20|27307.42|27307.42|27307.42|27307.42|27307.42|27307.42|27307.42|27307.42|0
1632296250000|2021-09-22 07:37:30|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|0
1632296280000|2021-09-22 07:38:00|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|0
1632296290000|2021-09-22 07:38:10|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|0
1632296310000|2021-09-22 07:38:30|27300.35|27300.35|27307.42|27307.42|27307.42|27307.42|27300.35|27300.35|0
1632296360000|2021-09-22 07:39:20|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|27310.95|0
1632296380000|2021-09-22 07:39:40|27314.49|27314.49|27314.49|27314.49|27314.49|27314.49|27314.49|27314.49|0
1632296400000|2021-09-22 07:40:00|27310.95|27310.95|27307.42|27307.42|27310.95|27310.95|27307.42|27307.42|0
1632296430000|2021-09-22 07:40:30|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|27305.61|0
1632296470000|2021-09-22 07:41:10|27312.68|27312.68|27312.68|27312.68|27312.68|27312.68|27312.68|27312.68|0
1632296490000|2021-09-22 07:41:30|27316.22|27316.22|27316.22|27316.22|27316.22|27316.22|27316.22|27316.22|0
1632296540000|2021-09-22 07:42:20|27323.29|27323.29|27323.29|27323.29|27323.29|27323.29|27323.29|27323.29|0
1632296560000|2021-09-22 07:42:40|27323.7|27323.7|27327.23|27327.23|27327.23|27327.23|27323.7|27323.7|0
1632296570000|2021-09-22 07:42:50|27323.7|27323.7|27323.7|27323.7|27323.7|27323.7|27323.7|27323.7|0
1632296600000|2021-09-22 07:43:20|27324.11|27324.11|27324.11|27324.11|27324.11|27324.11|27324.11|27324.11|0
1632296630000|2021-09-22 07:43:50|27309.97|27309.97|27306.24|27306.24|27309.97|27309.97|27305.83|27305.83|0
1632296640000|2021-09-22 07:44:00|27299.17|27299.17|27288.57|27288.57|27299.17|27299.17|27288.57|27288.57|0
1632296660000|2021-09-22 07:44:20|27285.03|27285.03|27285.03|27285.03|27285.03|27285.03|27285.03|27285.03|0
1632296700000|2021-09-22 07:45:00|27288.57|27288.57|27292.1|27292.1|27292.1|27292.1|27288.57|27288.57|0
1632296710000|2021-09-22 07:45:10|27299.17|27299.17|27302.71|27302.71|27302.71|27302.71|27299.17|27299.17|0
1632296730000|2021-09-22 07:45:30|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|0
1632296740000|2021-09-22 07:45:40|27309.78|27309.78|27309.78|27309.78|27309.78|27309.78|27309.78|27309.78|0
1632296750000|2021-09-22 07:45:50|27310.38|27310.38|27310.38|27310.38|27313.91|27313.91|27310.38|27310.38|0
1632296780000|2021-09-22 07:46:20|27313.91|27313.91|27317.45|27317.45|27317.45|27317.45|27313.91|27313.91|0
1632296790000|2021-09-22 07:46:30|27310.38|27310.38|27310.38|27310.38|27310.38|27310.38|27310.38|27310.38|0
1632296800000|2021-09-22 07:46:40|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|27311.2|0
1632296810000|2021-09-22 07:46:50|27304.13|27304.13|27299.99|27299.99|27304.13|27304.13|27299.99|27299.99|0
1632296820000|2021-09-22 07:47:00|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|0
1632296840000|2021-09-22 07:47:20|27304.35|27304.35|27304.35|27304.35|27304.35|27304.35|27304.35|27304.35|0
1632296880000|2021-09-22 07:48:00|27305.55|27305.55|27312.62|27312.62|27312.62|27312.62|27305.55|27305.55|0
1632296910000|2021-09-22 07:48:30|27309.08|27309.08|27309.08|27309.08|27309.08|27309.08|27309.08|27309.08|0
1632296950000|2021-09-22 07:49:10|27316.15|27316.15|27316.15|27316.15|27316.15|27316.15|27316.15|27316.15|0
1632296980000|2021-09-22 07:49:40|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|0
1632297000000|2021-09-22 07:50:00|27313.22|27313.22|27313.22|27313.22|27313.22|27313.22|27313.22|27313.22|0
1632297010000|2021-09-22 07:50:10|27309.69|27309.69|27306.75|27306.75|27310.29|27310.29|27306.75|27306.75|0
1632297020000|2021-09-22 07:50:20|27306.15|27306.15|27306.15|27306.15|27306.15|27306.15|27306.15|27306.15|0
1632297040000|2021-09-22 07:50:40|27302.62|27302.62|27303.03|27303.03|27303.03|27303.03|27302.62|27302.62|0
1632297050000|2021-09-22 07:50:50|27302.62|27302.62|27302.62|27302.62|27303.03|27303.03|27302.62|27302.62|0
1632297060000|2021-09-22 07:51:00|27299.08|27299.08|27299.08|27299.08|27299.49|27299.49|27299.08|27299.08|0
1632297080000|2021-09-22 07:51:20|27299.49|27299.49|27292.42|27292.42|27299.49|27299.49|27292.42|27292.42|0
1632297090000|2021-09-22 07:51:30|27288.89|27288.89|27284.15|27284.15|27288.89|27288.89|27284.15|27284.15|0
1632297100000|2021-09-22 07:51:40|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|0
1632297110000|2021-09-22 07:51:50|27280.2|27280.2|27273.54|27273.54|27280.2|27280.2|27273.13|27273.13|0
1632297120000|2021-09-22 07:52:00|27270.01|27270.01|27268.92|27268.92|27270.01|27270.01|27268.92|27268.92|0
1632297130000|2021-09-22 07:52:10|27268.1|27268.1|27268.1|27268.1|27268.1|27268.1|27268.1|27268.1|0
1632297140000|2021-09-22 07:52:20|27261.03|27261.03|27253.97|27253.97|27261.03|27261.03|27253.97|27253.97|0
1632297150000|2021-09-22 07:52:30|27253.56|27253.56|27250.02|27250.02|27253.56|27253.56|27250.02|27250.02|0
1632297170000|2021-09-22 07:52:50|27246.49|27246.49|27242.95|27242.95|27246.49|27246.49|27242.95|27242.95|0
1632297180000|2021-09-22 07:53:00|27239.42|27239.42|27239.42|27239.42|27239.42|27239.42|27239.42|27239.42|0
1632297200000|2021-09-22 07:53:20|27239.01|27239.01|27239.01|27239.01|27239.01|27239.01|27235.47|27235.47|0
1632297210000|2021-09-22 07:53:30|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|27242.54|0
1632297220000|2021-09-22 07:53:40|27239.01|27239.01|27246.49|27246.49|27246.49|27246.49|27239.01|27239.01|0
1632297230000|2021-09-22 07:53:50|27246.9|27246.9|27246.9|27246.9|27246.9|27246.9|27246.9|27246.9|0
1632297240000|2021-09-22 07:54:00|27250.43|27250.43|27252.76|27252.76|27252.76|27252.76|27249.23|27249.23|0
1632297250000|2021-09-22 07:54:10|27245.69|27245.69|27249.23|27249.23|27249.23|27249.23|27238.62|27238.62|0
1632297260000|2021-09-22 07:54:20|27249.83|27249.83|27249.83|27249.83|27249.83|27249.83|27249.83|27249.83|0
1632297270000|2021-09-22 07:54:30|27253.36|27253.36|27242.76|27242.76|27253.36|27253.36|27242.76|27242.76|0
1632297280000|2021-09-22 07:54:40|27239.22|27239.22|27239.22|27239.22|27239.22|27239.22|27239.22|27239.22|0
1632297290000|2021-09-22 07:54:50|27238.74|27238.74|27235.93|27235.93|27239.47|27239.47|27235.93|27235.93|0
1632297300000|2021-09-22 07:55:00|27235.33|27235.33|27242.4|27242.4|27242.4|27242.4|27235.33|27235.33|0
1632297310000|2021-09-22 07:55:10|27238.87|27238.87|27235.74|27235.74|27239.28|27239.28|27235.74|27235.74|0
1632297320000|2021-09-22 07:55:20|27239.28|27239.28|27235.74|27235.74|27239.28|27239.28|27235.74|27235.74|0
1632297330000|2021-09-22 07:55:30|27235.01|27235.01|27235.01|27235.01|27235.01|27235.01|27235.01|27235.01|0
1632297340000|2021-09-22 07:55:40|27234.6|27234.6|27234.19|27234.19|27234.6|27234.6|27234.19|27234.19|0
1632297360000|2021-09-22 07:56:00|27230.66|27230.66|27215.92|27215.92|27230.66|27230.66|27215.92|27215.92|0
1632297370000|2021-09-22 07:56:10|27219.45|27219.45|27222.58|27222.58|27226.52|27226.52|27219.45|27219.45|0
1632297380000|2021-09-22 07:56:20|27229.65|27229.65|27229.65|27229.65|27229.65|27229.65|27229.65|27229.65|0
1632297390000|2021-09-22 07:56:30|27236.72|27236.72|27236.72|27236.72|27236.72|27236.72|27236.72|27236.72|0
1632297420000|2021-09-22 07:57:00|27240.25|27240.25|27240.25|27240.25|27240.25|27240.25|27240.25|27240.25|0
1632297430000|2021-09-22 07:57:10|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|0
1632297450000|2021-09-22 07:57:30|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|0
1632297460000|2021-09-22 07:57:40|27229.05|27229.05|27228.64|27228.64|27229.05|27229.05|27228.64|27228.64|0
1632297470000|2021-09-22 07:57:50|27221.57|27221.57|27221.57|27221.57|27221.57|27221.57|27221.57|27221.57|0
1632297480000|2021-09-22 07:58:00|27218.03|27218.03|27218.03|27218.03|27218.03|27218.03|27218.03|27218.03|0
1632297500000|2021-09-22 07:58:20|27214.5|27214.5|27221.57|27221.57|27221.57|27221.57|27214.5|27214.5|0
1632297510000|2021-09-22 07:58:30|27214.5|27214.5|27205.63|27205.63|27214.5|27214.5|27205.63|27205.63|0
1632297520000|2021-09-22 07:58:40|27202.09|27202.09|27209.16|27209.16|27209.16|27209.16|27202.09|27202.09|0
1632297540000|2021-09-22 07:59:00|27216.23|27216.23|27212.7|27212.7|27216.23|27216.23|27212.7|27212.7|0
1632297570000|2021-09-22 07:59:30|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|0
1632297580000|2021-09-22 07:59:40|27216.83|27216.83|27216.83|27216.83|27216.83|27216.83|27216.83|27216.83|0
1632297600000|2021-09-22 08:00:00|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|27213.3|0
1632297620000|2021-09-22 08:00:20|27212.7|27212.7|27209.16|27209.16|27212.7|27212.7|27205.63|27205.63|0
1632297660000|2021-09-22 08:01:00|27216.23|27216.23|27217.43|27217.43|27217.43|27217.43|27216.23|27216.23|0
1632297670000|2021-09-22 08:01:10|27217.02|27217.02|27227.22|27227.22|27228.04|27228.04|27217.02|27217.02|0
1632297720000|2021-09-22 08:02:00|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|0
1632297730000|2021-09-22 08:02:10|27219.55|27219.55|27219.96|27219.96|27219.96|27219.96|27219.55|27219.55|0
1632297740000|2021-09-22 08:02:20|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|0
1632297760000|2021-09-22 08:02:40|27222.26|27222.26|27222.26|27222.26|27222.26|27222.26|27222.26|27222.26|0
1632297770000|2021-09-22 08:02:50|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|0
1632297800000|2021-09-22 08:03:20|27211.66|27211.66|27211.66|27211.66|27211.66|27211.66|27211.66|27211.66|0
1632297820000|2021-09-22 08:03:40|27215.19|27215.19|27211.66|27211.66|27215.19|27215.19|27211.66|27211.66|0
1632297830000|2021-09-22 08:03:50|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|27215.19|0
1632297980000|2021-09-22 08:06:20|27222.26|27222.26|27222.26|27222.26|27222.26|27222.26|27222.26|27222.26|0
1632297990000|2021-09-22 08:06:30|27222.86|27222.86|27229.93|27229.93|27229.93|27229.93|27222.86|27222.86|0
1632298020000|2021-09-22 08:07:00|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|0
1632298040000|2021-09-22 08:07:20|27234.07|27234.07|27234.07|27234.07|27234.07|27234.07|27234.07|27234.07|0
1632298070000|2021-09-22 08:07:50|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|0
1632298100000|2021-09-22 08:08:20|27244.67|27244.67|27241.14|27241.14|27244.67|27244.67|27241.14|27241.14|0
1632298160000|2021-09-22 08:09:20|27227|27227|27227|27227|27227|27227|27227|27227|0
1632298170000|2021-09-22 08:09:30|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|0
1632298200000|2021-09-22 08:10:00|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|0
1632298210000|2021-09-22 08:10:10|27255.28|27255.28|27255.28|27255.28|27255.28|27255.28|27255.28|27255.28|0
1632298250000|2021-09-22 08:10:50|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|27241.14|0
1632298320000|2021-09-22 08:12:00|27240.73|27240.73|27240.73|27240.73|27240.73|27240.73|27240.73|27240.73|0
1632298330000|2021-09-22 08:12:10|27239.5|27239.5|27239.91|27239.91|27239.91|27239.91|27239.5|27239.5|0
1632298370000|2021-09-22 08:12:50|27236.37|27236.37|27236.37|27236.37|27236.37|27236.37|27236.37|27236.37|0
1632298410000|2021-09-22 08:13:30|27239.91|27239.91|27239.91|27239.91|27239.91|27239.91|27239.91|27239.91|0
1632298460000|2021-09-22 08:14:20|27240.32|27240.32|27240.32|27240.32|27240.32|27240.32|27240.32|27240.32|0
1632298520000|2021-09-22 08:15:20|27240.92|27240.92|27244.46|27244.46|27244.46|27244.46|27240.92|27240.92|0
1632298540000|2021-09-22 08:15:40|27251.52|27251.52|27251.52|27251.52|27251.52|27251.52|27251.52|27251.52|0
1632298550000|2021-09-22 08:15:50|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|0
1632298570000|2021-09-22 08:16:10|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|0
1632298590000|2021-09-22 08:16:30|27249.19|27249.19|27245.66|27245.66|27249.19|27249.19|27245.66|27245.66|0
1632298600000|2021-09-22 08:16:40|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|0
1632298610000|2021-09-22 08:16:50|27242.72|27242.72|27242.72|27242.72|27242.72|27242.72|27242.72|27242.72|0
1632298640000|2021-09-22 08:17:20|27249.79|27249.79|27249.79|27249.79|27249.79|27249.79|27249.79|27249.79|0
1632298660000|2021-09-22 08:17:40|27246.26|27246.26|27246.26|27246.26|27246.26|27246.26|27246.26|27246.26|0
1632298690000|2021-09-22 08:18:10|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|0
1632298720000|2021-09-22 08:18:40|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|27242.12|0
1632298730000|2021-09-22 08:18:50|27238.59|27238.59|27238.59|27238.59|27238.59|27238.59|27238.59|27238.59|0
1632298760000|2021-09-22 08:19:20|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|0
1632298770000|2021-09-22 08:19:30|27249.19|27249.19|27249.19|27249.19|27249.19|27249.19|27249.19|27249.19|0
1632298780000|2021-09-22 08:19:40|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|0
1632298790000|2021-09-22 08:19:50|27246.26|27246.26|27246.26|27246.26|27246.26|27246.26|27246.26|27246.26|0
1632298820000|2021-09-22 08:20:20|27249.79|27249.79|27249.79|27249.79|27249.79|27249.79|27249.79|27249.79|0
1632298830000|2021-09-22 08:20:30|27253.33|27253.33|27256.86|27256.86|27256.86|27256.86|27253.33|27253.33|0
1632298840000|2021-09-22 08:20:40|27253.33|27253.33|27253.93|27253.93|27253.93|27253.93|27253.33|27253.33|0
1632298860000|2021-09-22 08:21:00|27254.53|27254.53|27254.53|27254.53|27254.53|27254.53|27254.53|27254.53|0
1632298880000|2021-09-22 08:21:20|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|0
1632298900000|2021-09-22 08:21:40|27243.32|27243.32|27246.86|27246.86|27246.86|27246.86|27243.32|27243.32|0
1632298910000|2021-09-22 08:21:50|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|27247.46|0
1632298930000|2021-09-22 08:22:10|27250.99|27250.99|27250.99|27250.99|27250.99|27250.99|27250.99|27250.99|0
1632298940000|2021-09-22 08:22:20|27251.59|27251.59|27251.59|27251.59|27251.59|27251.59|27251.59|27251.59|0
1632298980000|2021-09-22 08:23:00|27255.13|27255.13|27258.66|27258.66|27258.66|27258.66|27255.13|27255.13|0
1632298990000|2021-09-22 08:23:10|27255.13|27255.13|27248.06|27248.06|27255.13|27255.13|27248.06|27248.06|0
1632299030000|2021-09-22 08:23:50|27247.65|27247.65|27247.24|27247.24|27247.65|27247.65|27247.24|27247.24|0
1632299040000|2021-09-22 08:24:00|27246.83|27246.83|27246.83|27246.83|27246.83|27246.83|27246.83|27246.83|0
1632299050000|2021-09-22 08:24:10|27250.37|27250.37|27250.37|27250.37|27250.37|27250.37|27250.37|27250.37|0
1632299060000|2021-09-22 08:24:20|27250.78|27250.78|27250.78|27250.78|27250.78|27250.78|27250.78|27250.78|0
1632299100000|2021-09-22 08:25:00|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|27257.85|0
1632299110000|2021-09-22 08:25:10|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|27258.25|0
1632299120000|2021-09-22 08:25:20|27261.79|27261.79|27261.79|27261.79|27261.79|27261.79|27261.79|27261.79|0
1632299130000|2021-09-22 08:25:30|27265.32|27265.32|27265.32|27265.32|27265.32|27265.32|27265.32|27265.32|0
1632299170000|2021-09-22 08:26:10|27261.79|27261.79|27261.79|27261.79|27261.79|27261.79|27261.79|27261.79|0
1632299210000|2021-09-22 08:26:50|27262.39|27262.39|27262.99|27262.99|27262.99|27262.99|27262.39|27262.39|0
1632299230000|2021-09-22 08:27:10|27270.06|27270.06|27273.6|27273.6|27273.6|27273.6|27270.06|27270.06|0
1632299240000|2021-09-22 08:27:20|27277.13|27277.13|27277.13|27277.13|27277.13|27277.13|27277.13|27277.13|0
1632299260000|2021-09-22 08:27:40|27276.53|27276.53|27269.46|27269.46|27276.53|27276.53|27269.46|27269.46|0
1632299270000|2021-09-22 08:27:50|27270.06|27270.06|27266.53|27266.53|27270.06|27270.06|27266.53|27266.53|0
1632299290000|2021-09-22 08:28:10|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|0
1632299300000|2021-09-22 08:28:20|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|0
1632299340000|2021-09-22 08:29:00|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|27270.06|0
1632299350000|2021-09-22 08:29:10|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|27269.46|0
1632299390000|2021-09-22 08:29:50|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|27265.93|0
1632299460000|2021-09-22 08:31:00|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|27266.53|0
1632299480000|2021-09-22 08:31:20|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|27262.99|0
1632299500000|2021-09-22 08:31:40|27259.46|27259.46|27259.46|27259.46|27259.46|27259.46|27259.46|27259.46|0
1632299510000|2021-09-22 08:31:50|27259.05|27259.05|27258.64|27258.64|27259.05|27259.05|27258.64|27258.64|0
1632299520000|2021-09-22 08:32:00|27258.23|27258.23|27258.23|27258.23|27258.23|27258.23|27258.23|27258.23|0
1632299540000|2021-09-22 08:32:20|27261.76|27261.76|27261.76|27261.76|27261.76|27261.76|27261.76|27261.76|0
1632299570000|2021-09-22 08:32:50|27268.83|27268.83|27272.37|27272.37|27272.37|27272.37|27268.83|27268.83|0
1632299580000|2021-09-22 08:33:00|27271.77|27271.77|27271.77|27271.77|27271.77|27271.77|27271.77|27271.77|0
1632299660000|2021-09-22 08:34:20|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|27268.23|0
1632299670000|2021-09-22 08:34:30|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|0
1632299690000|2021-09-22 08:34:50|27267.44|27267.44|27267.44|27267.44|27267.44|27267.44|27267.44|27267.44|0
1632299720000|2021-09-22 08:35:20|27268.04|27268.04|27267.63|27267.63|27268.04|27268.04|27267.63|27267.63|0
1632299760000|2021-09-22 08:36:00|27271.17|27271.17|27274.7|27274.7|27274.7|27274.7|27271.17|27271.17|0
1632299780000|2021-09-22 08:36:20|27275.11|27275.11|27275.11|27275.11|27275.11|27275.11|27275.11|27275.11|0
1632299790000|2021-09-22 08:36:30|27278.64|27278.64|27271.57|27271.57|27278.64|27278.64|27271.57|27271.57|0
1632299820000|2021-09-22 08:37:00|27275.11|27275.11|27271.57|27271.57|27275.11|27275.11|27271.57|27271.57|0
1632299840000|2021-09-22 08:37:20|27275.11|27275.11|27275.11|27275.11|27275.11|27275.11|27275.11|27275.11|0
1632299850000|2021-09-22 08:37:30|27275.71|27275.71|27275.71|27275.71|27275.71|27275.71|27275.71|27275.71|0
1632299990000|2021-09-22 08:39:50|27282.78|27282.78|27282.78|27282.78|27282.78|27282.78|27282.78|27282.78|0
1632300010000|2021-09-22 08:40:10|27289.85|27289.85|27289.85|27289.85|27289.85|27289.85|27289.85|27289.85|0
1632300020000|2021-09-22 08:40:20|27290.45|27290.45|27290.45|27290.45|27290.45|27290.45|27290.45|27290.45|0
1632300050000|2021-09-22 08:40:50|27289.85|27289.85|27289.85|27289.85|27289.85|27289.85|27289.85|27289.85|0
1632300070000|2021-09-22 08:41:10|27293.39|27293.39|27293.39|27293.39|27300.45|27300.45|27293.39|27293.39|0
1632300080000|2021-09-22 08:41:20|27289.85|27289.85|27279.25|27279.25|27289.85|27289.85|27279.25|27279.25|0
1632300090000|2021-09-22 08:41:30|27278.84|27278.84|27276.81|27276.81|27278.84|27278.84|27276.81|27276.81|0
1632300120000|2021-09-22 08:42:00|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|27273.28|0
1632300140000|2021-09-22 08:42:20|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|0
1632300180000|2021-09-22 08:43:00|27280.95|27280.95|27284.08|27284.08|27284.08|27284.08|27280.54|27280.54|0
1632300190000|2021-09-22 08:43:10|27283.67|27283.67|27280.13|27280.13|27283.67|27283.67|27280.13|27280.13|0
1632300200000|2021-09-22 08:43:20|27276.6|27276.6|27276.6|27276.6|27276.6|27276.6|27276.6|27276.6|0
1632300210000|2021-09-22 08:43:30|27277.08|27277.08|27277.08|27277.08|27277.08|27277.08|27277.08|27277.08|0
1632300220000|2021-09-22 08:43:40|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|27280.61|0
1632300250000|2021-09-22 08:44:10|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|27284.15|0
1632300260000|2021-09-22 08:44:20|27287.68|27287.68|27294.75|27294.75|27294.75|27294.75|27287.68|27287.68|0
1632300300000|2021-09-22 08:45:00|27291.22|27291.22|27291.22|27291.22|27291.22|27291.22|27291.22|27291.22|0
1632300330000|2021-09-22 08:45:30|27290.62|27290.62|27290.62|27290.62|27290.62|27290.62|27290.62|27290.62|0
1632300360000|2021-09-22 08:46:00|27297.69|27297.69|27297.69|27297.69|27297.69|27297.69|27297.69|27297.69|0
1632300380000|2021-09-22 08:46:20|27294.15|27294.15|27294.15|27294.15|27294.15|27294.15|27294.15|27294.15|0
1632300460000|2021-09-22 08:47:40|27290.62|27290.62|27290.62|27290.62|27290.62|27290.62|27290.62|27290.62|0
1632300490000|2021-09-22 08:48:10|27287.08|27287.08|27287.08|27287.08|27287.08|27287.08|27287.08|27287.08|0
1632300540000|2021-09-22 08:49:00|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|27280.01|0
1632300550000|2021-09-22 08:49:10|27279.6|27279.6|27279.19|27279.19|27279.6|27279.6|27279.19|27279.19|0
1632300570000|2021-09-22 08:49:30|27286.26|27286.26|27286.26|27286.26|27286.26|27286.26|27286.26|27286.26|0
1632300580000|2021-09-22 08:49:40|27282.73|27282.73|27282.73|27282.73|27282.73|27282.73|27282.73|27282.73|0
1632300650000|2021-09-22 08:50:50|27286.26|27286.26|27289.8|27289.8|27289.8|27289.8|27286.26|27286.26|0
1632300660000|2021-09-22 08:51:00|27293.33|27293.33|27293.33|27293.33|27293.33|27293.33|27293.33|27293.33|0
1632300720000|2021-09-22 08:52:00|27300.4|27300.4|27303.94|27303.94|27303.94|27303.94|27300.4|27300.4|0
1632300770000|2021-09-22 08:52:50|27300.4|27300.4|27300.4|27300.4|27300.4|27300.4|27300.4|27300.4|0
1632300780000|2021-09-22 08:53:00|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|0
1632300810000|2021-09-22 08:53:30|27293.33|27293.33|27293.33|27293.33|27293.33|27293.33|27293.33|27293.33|0
1632300890000|2021-09-22 08:54:50|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|27296.87|0
1632300910000|2021-09-22 08:55:10|27303.94|27303.94|27303.94|27303.94|27303.94|27303.94|27303.94|27303.94|0
1632300930000|2021-09-22 08:55:30|27304.35|27304.35|27304.35|27304.35|27304.35|27304.35|27304.35|27304.35|0
1632300940000|2021-09-22 08:55:40|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|27307.88|0
1632300950000|2021-09-22 08:55:50|27311.42|27311.42|27311.42|27311.42|27314.95|27314.95|27311.42|27311.42|0
1632300960000|2021-09-22 08:56:00|27307.88|27307.88|27303.75|27303.75|27307.88|27307.88|27303.75|27303.75|0
1632300980000|2021-09-22 08:56:20|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|0
1632301030000|2021-09-22 08:57:10|27306.56|27306.56|27306.97|27306.97|27306.97|27306.97|27306.56|27306.56|0
1632301040000|2021-09-22 08:57:20|27314.04|27314.04|27314.04|27314.04|27314.04|27314.04|27314.04|27314.04|0
1632301050000|2021-09-22 08:57:30|27310.5|27310.5|27310.5|27310.5|27310.5|27310.5|27310.5|27310.5|0
1632301080000|2021-09-22 08:58:00|27311.1|27311.1|27311.1|27311.1|27311.1|27311.1|27311.1|27311.1|0
1632301100000|2021-09-22 08:58:20|27314.64|27314.64|27314.64|27314.64|27314.64|27314.64|27314.64|27314.64|0
1632301150000|2021-09-22 08:59:10|27318.17|27318.17|27318.17|27318.17|27318.17|27318.17|27318.17|27318.17|0
1632301160000|2021-09-22 08:59:20|27321.71|27321.71|27321.71|27321.71|27321.71|27321.71|27321.71|27321.71|0
1632301170000|2021-09-22 08:59:30|27325.24|27325.24|27325.24|27325.24|27325.24|27325.24|27325.24|27325.24|0
1632301200000|2021-09-22 09:00:00|27326.06|27326.06|27329.6|27329.6|27329.6|27329.6|27326.06|27326.06|0
1632301210000|2021-09-22 09:00:10|27326.06|27326.06|27322.53|27322.53|27326.06|27326.06|27322.53|27322.53|0
1632301220000|2021-09-22 09:00:20|27326.06|27326.06|27333.13|27333.13|27333.13|27333.13|27326.06|27326.06|0
1632301280000|2021-09-22 09:01:20|27336.67|27336.67|27336.67|27336.67|27336.67|27336.67|27336.67|27336.67|0
1632301320000|2021-09-22 09:02:00|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|0
1632301360000|2021-09-22 09:02:40|27343.74|27343.74|27343.74|27343.74|27343.74|27343.74|27343.74|27343.74|0
1632301390000|2021-09-22 09:03:10|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|0
1632301400000|2021-09-22 09:03:20|27329.6|27329.6|27329.6|27329.6|27329.6|27329.6|27329.6|27329.6|0
1632301440000|2021-09-22 09:04:00|27336.67|27336.67|27325.46|27325.46|27336.67|27336.67|27325.46|27325.46|0
1632301450000|2021-09-22 09:04:10|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|0
1632301500000|2021-09-22 09:05:00|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|0
1632301520000|2021-09-22 09:05:20|27311.32|27311.32|27311.32|27311.32|27311.32|27311.32|27311.32|27311.32|0
1632301560000|2021-09-22 09:06:00|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|0
1632301620000|2021-09-22 09:07:00|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|0
1632301660000|2021-09-22 09:07:40|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|27307.79|0
1632301710000|2021-09-22 09:08:30|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|27304.25|0
1632301770000|2021-09-22 09:09:30|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|27297.18|0
1632301800000|2021-09-22 09:10:00|27296.58|27296.58|27295.98|27295.98|27296.58|27296.58|27295.98|27295.98|0
1632301810000|2021-09-22 09:10:10|27303.05|27303.05|27306.58|27306.58|27306.58|27306.58|27303.05|27303.05|0
1632301820000|2021-09-22 09:10:20|27310.12|27310.12|27310.12|27310.12|27310.12|27310.12|27310.12|27310.12|0
1632301840000|2021-09-22 09:10:40|27313.65|27313.65|27313.65|27313.65|27313.65|27313.65|27313.65|27313.65|0
1632301870000|2021-09-22 09:11:10|27314.06|27314.06|27314.06|27314.06|27314.06|27314.06|27314.06|27314.06|0
1632301930000|2021-09-22 09:12:10|27313.46|27313.46|27313.46|27313.46|27313.46|27313.46|27313.46|27313.46|0
1632302000000|2021-09-22 09:13:20|27314.06|27314.06|27314.66|27314.66|27314.66|27314.66|27314.06|27314.06|0
1632302030000|2021-09-22 09:13:50|27315.07|27315.07|27315.07|27315.07|27315.07|27315.07|27315.07|27315.07|0
1632302040000|2021-09-22 09:14:00|27315.48|27315.48|27315.89|27315.89|27315.89|27315.89|27315.48|27315.48|0
1632302210000|2021-09-22 09:16:50|27312.36|27312.36|27312.36|27312.36|27312.36|27312.36|27312.36|27312.36|0
1632302220000|2021-09-22 09:17:00|27311.95|27311.95|27309.64|27309.64|27313.18|27313.18|27308.82|27308.82|0
1632302230000|2021-09-22 09:17:10|27313.18|27313.18|27316.71|27316.71|27316.71|27316.71|27313.18|27313.18|0
1632302240000|2021-09-22 09:17:20|27317.12|27317.12|27317.12|27317.12|27317.12|27317.12|27317.12|27317.12|0
1632302290000|2021-09-22 09:18:10|27313.59|27313.59|27310.05|27310.05|27313.59|27313.59|27310.05|27310.05|0
1632302330000|2021-09-22 09:18:50|27299.45|27299.45|27299.45|27299.45|27299.45|27299.45|27299.45|27299.45|0
1632302360000|2021-09-22 09:19:20|27300.18|27300.18|27299.69|27299.69|27300.18|27300.18|27299.69|27299.69|0
1632302400000|2021-09-22 09:20:00|27303.23|27303.23|27310.3|27310.3|27310.3|27310.3|27303.23|27303.23|0
1632302410000|2021-09-22 09:20:10|27317.37|27317.37|27317.37|27317.37|27317.37|27317.37|27317.37|27317.37|0
1632302430000|2021-09-22 09:20:30|27324.44|27324.44|27320.9|27320.9|27324.44|27324.44|27320.9|27320.9|0
1632302440000|2021-09-22 09:20:40|27324.44|27324.44|27324.44|27324.44|27324.44|27324.44|27324.44|27324.44|0
1632302470000|2021-09-22 09:21:10|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|0
1632302490000|2021-09-22 09:21:30|27320.3|27320.3|27320.3|27320.3|27320.3|27320.3|27320.3|27320.3|0
1632302600000|2021-09-22 09:23:20|27316.76|27316.76|27306.16|27306.16|27316.76|27316.76|27306.16|27306.16|0
1632302630000|2021-09-22 09:23:50|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|0
1632302640000|2021-09-22 09:24:00|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|0
1632302700000|2021-09-22 09:25:00|27302.63|27302.63|27299.09|27299.09|27302.63|27302.63|27299.09|27299.09|0
1632302730000|2021-09-22 09:25:30|27295.56|27295.56|27299.09|27299.09|27299.09|27299.09|27295.56|27295.56|0
1632302750000|2021-09-22 09:25:50|27295.56|27295.56|27295.56|27295.56|27295.56|27295.56|27295.56|27295.56|0
1632302760000|2021-09-22 09:26:00|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|27299.09|0
1632302810000|2021-09-22 09:26:50|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|27302.63|0
1632302840000|2021-09-22 09:27:20|27292.02|27292.02|27292.02|27292.02|27292.02|27292.02|27292.02|27292.02|0
1632302880000|2021-09-22 09:28:00|27288.49|27288.49|27292.02|27292.02|27292.02|27292.02|27288.49|27288.49|0
1632302890000|2021-09-22 09:28:10|27288.49|27288.49|27288.49|27288.49|27288.49|27288.49|27288.49|27288.49|0
1632302910000|2021-09-22 09:28:30|27284.95|27284.95|27284.95|27284.95|27284.95|27284.95|27284.95|27284.95|0
1632302950000|2021-09-22 09:29:10|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|27281.42|0
1632302980000|2021-09-22 09:29:40|27284.95|27284.95|27284.95|27284.95|27284.95|27284.95|27284.95|27284.95|0
1632303000000|2021-09-22 09:30:00|27288.49|27288.49|27288.49|27288.49|27292.02|27292.02|27288.49|27288.49|0
1632303050000|2021-09-22 09:30:50|27284.95|27284.95|27277.88|27277.88|27284.95|27284.95|27277.88|27277.88|0
1632303060000|2021-09-22 09:31:00|27277.28|27277.28|27272.54|27272.54|27277.88|27277.88|27272.54|27272.54|0
1632303080000|2021-09-22 09:31:20|27276.08|27276.08|27276.08|27276.08|27276.08|27276.08|27276.08|27276.08|0
1632303090000|2021-09-22 09:31:30|27283.15|27283.15|27286.27|27286.27|27286.68|27286.68|27283.15|27283.15|0
1632303140000|2021-09-22 09:32:20|27285.86|27285.86|27283.81|27283.81|27285.86|27285.86|27283.81|27283.81|0
1632303150000|2021-09-22 09:32:30|27283.57|27283.57|27283.98|27283.98|27283.98|27283.98|27283.57|27283.57|0
1632303160000|2021-09-22 09:32:40|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|0
1632303210000|2021-09-22 09:33:30|27283.98|27283.98|27283.74|27283.74|27283.98|27283.98|27283.74|27283.74|0
1632303250000|2021-09-22 09:34:10|27280.2|27280.2|27280.2|27280.2|27280.2|27280.2|27280.2|27280.2|0
1632303300000|2021-09-22 09:35:00|27276.67|27276.67|27276.67|27276.67|27276.67|27276.67|27276.67|27276.67|0
1632303310000|2021-09-22 09:35:10|27273.07|27273.07|27273.67|27273.67|27273.67|27273.67|27273.07|27273.07|0
1632303360000|2021-09-22 09:36:00|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|27280.74|0
1632303370000|2021-09-22 09:36:10|27277.2|27277.2|27280.74|27280.74|27280.74|27280.74|27277.2|27277.2|0
1632303380000|2021-09-22 09:36:20|27284.27|27284.27|27284.27|27284.27|27284.27|27284.27|27284.27|27284.27|0
1632303420000|2021-09-22 09:37:00|27291.34|27291.34|27291.34|27291.34|27291.34|27291.34|27291.34|27291.34|0
1632303470000|2021-09-22 09:37:50|27287.81|27287.81|27287.81|27287.81|27287.81|27287.81|27287.81|27287.81|0
1632303480000|2021-09-22 09:38:00|27291.34|27291.34|27291.34|27291.34|27291.34|27291.34|27291.34|27291.34|0
1632303520000|2021-09-22 09:38:40|27301.95|27301.95|27301.95|27301.95|27301.95|27301.95|27301.95|27301.95|0
1632303630000|2021-09-22 09:40:30|27323.15|27323.15|27323.15|27323.15|27323.15|27323.15|27323.15|27323.15|0
1632303660000|2021-09-22 09:41:00|27316.08|27316.08|27312.55|27312.55|27316.08|27316.08|27312.55|27312.55|0
1632303670000|2021-09-22 09:41:10|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|27316.08|0
1632303700000|2021-09-22 09:41:40|27312.55|27312.55|27312.55|27312.55|27312.55|27312.55|27312.55|27312.55|0
1632303720000|2021-09-22 09:42:00|27309.01|27309.01|27309.01|27309.01|27309.01|27309.01|27309.01|27309.01|0
1632303780000|2021-09-22 09:43:00|27305.48|27305.48|27305.48|27305.48|27305.48|27305.48|27305.48|27305.48|0
1632303890000|2021-09-22 09:44:50|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|0
1632303960000|2021-09-22 09:46:00|27297.21|27297.21|27297.21|27297.21|27297.21|27297.21|27297.21|27297.21|0
1632303980000|2021-09-22 09:46:20|27290.14|27290.14|27290.14|27290.14|27290.14|27290.14|27290.14|27290.14|0
1632303990000|2021-09-22 09:46:30|27293.67|27293.67|27286.6|27286.6|27293.67|27293.67|27286.6|27286.6|0
1632304000000|2021-09-22 09:46:40|27290.14|27290.14|27290.14|27290.14|27290.14|27290.14|27290.14|27290.14|0
1632304010000|2021-09-22 09:46:50|27289.9|27289.9|27289.65|27289.65|27289.9|27289.9|27289.65|27289.65|0
1632304030000|2021-09-22 09:47:10|27290.26|27290.26|27291.58|27291.58|27291.58|27291.58|27290.26|27290.26|0
1632304040000|2021-09-22 09:47:20|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|27288.05|0
1632304060000|2021-09-22 09:47:40|27287.64|27287.64|27287.64|27287.64|27287.64|27287.64|27287.64|27287.64|0
1632304080000|2021-09-22 09:48:00|27284.1|27284.1|27284.1|27284.1|27284.1|27284.1|27284.1|27284.1|0
1632304140000|2021-09-22 09:49:00|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|27295.31|0
1632304170000|2021-09-22 09:49:30|27295.91|27295.91|27296.51|27296.51|27296.51|27296.51|27295.91|27295.91|0
1632304200000|2021-09-22 09:50:00|27292.37|27292.37|27292.37|27292.37|27292.37|27292.37|27292.37|27292.37|0
1632304240000|2021-09-22 09:50:40|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|0
1632304260000|2021-09-22 09:51:00|27291.77|27291.77|27295.91|27295.91|27295.91|27295.91|27288.84|27288.84|0
1632304290000|2021-09-22 09:51:30|27299.44|27299.44|27300.04|27300.04|27300.04|27300.04|27299.44|27299.44|0
1632304310000|2021-09-22 09:51:50|27300.29|27300.29|27300.29|27300.29|27300.29|27300.29|27300.29|27300.29|0
1632304330000|2021-09-22 09:52:10|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|27299.69|0
1632304380000|2021-09-22 09:53:00|27300.29|27300.29|27300.29|27300.29|27300.29|27300.29|27300.29|27300.29|0
1632304400000|2021-09-22 09:53:20|27310.89|27310.89|27310.89|27310.89|27310.89|27310.89|27310.89|27310.89|0
1632304420000|2021-09-22 09:53:40|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|0
1632304430000|2021-09-22 09:53:50|27314.43|27314.43|27314.43|27314.43|27314.43|27314.43|27314.43|27314.43|0
1632304480000|2021-09-22 09:54:40|27315.63|27315.63|27315.63|27315.63|27315.63|27315.63|27315.63|27315.63|0
1632304520000|2021-09-22 09:55:20|27319.16|27319.16|27305.02|27305.02|27319.16|27319.16|27305.02|27305.02|0
1632304560000|2021-09-22 09:56:00|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|0
1632304600000|2021-09-22 09:56:40|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|0
1632304620000|2021-09-22 09:57:00|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|27308.56|0
1632304650000|2021-09-22 09:57:30|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|0
1632304660000|2021-09-22 09:57:40|27315.63|27315.63|27315.63|27315.63|27315.63|27315.63|27315.63|27315.63|0
1632304700000|2021-09-22 09:58:20|27319.16|27319.16|27319.16|27319.16|27319.16|27319.16|27319.16|27319.16|0
1632304770000|2021-09-22 09:59:30|27318.56|27318.56|27318.56|27318.56|27318.56|27318.56|27318.56|27318.56|0
1632304810000|2021-09-22 10:00:10|27322.1|27322.1|27322.1|27322.1|27322.1|27322.1|27322.1|27322.1|0
1632304820000|2021-09-22 10:00:20|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|0
1632304860000|2021-09-22 10:01:00|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|0
1632304870000|2021-09-22 10:01:10|27328.57|27328.57|27325.03|27325.03|27328.57|27328.57|27325.03|27325.03|0
1632304910000|2021-09-22 10:01:50|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|0
1632304990000|2021-09-22 10:03:10|27317.96|27317.96|27314.43|27314.43|27317.96|27317.96|27314.43|27314.43|0
1632305000000|2021-09-22 10:03:20|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|0
1632305060000|2021-09-22 10:04:20|27332.1|27332.1|27335.64|27335.64|27335.64|27335.64|27332.1|27332.1|0
1632305090000|2021-09-22 10:04:50|27332.1|27332.1|27328.57|27328.57|27332.1|27332.1|27328.57|27328.57|0
1632305100000|2021-09-22 10:05:00|27321.5|27321.5|27321.5|27321.5|27325.03|27325.03|27317.96|27317.96|0
1632305120000|2021-09-22 10:05:20|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|0
1632305150000|2021-09-22 10:05:50|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|0
1632305170000|2021-09-22 10:06:10|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|27317.96|0
1632305200000|2021-09-22 10:06:40|27307.36|27307.36|27310.89|27310.89|27310.89|27310.89|27307.36|27307.36|0
1632305220000|2021-09-22 10:07:00|27307.36|27307.36|27310.89|27310.89|27310.89|27310.89|27307.36|27307.36|0
1632305230000|2021-09-22 10:07:10|27314.43|27314.43|27317.96|27317.96|27317.96|27317.96|27314.43|27314.43|0
1632305240000|2021-09-22 10:07:20|27314.43|27314.43|27310.89|27310.89|27314.43|27314.43|27310.89|27310.89|0
1632305340000|2021-09-22 10:09:00|27307.36|27307.36|27307.36|27307.36|27307.36|27307.36|27307.36|27307.36|0
1632305380000|2021-09-22 10:09:40|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|27325.03|0
1632305410000|2021-09-22 10:10:10|27332.1|27332.1|27332.1|27332.1|27332.1|27332.1|27332.1|27332.1|0
1632305460000|2021-09-22 10:11:00|27332.92|27332.92|27333.33|27333.33|27333.33|27333.33|27332.92|27332.92|0
1632305470000|2021-09-22 10:11:10|27332.92|27332.92|27329.39|27329.39|27332.92|27332.92|27329.39|27329.39|0
1632305480000|2021-09-22 10:11:20|27332.92|27332.92|27339.99|27339.99|27339.99|27339.99|27332.92|27332.92|0
1632305490000|2021-09-22 10:11:30|27343.53|27343.53|27343.53|27343.53|27343.53|27343.53|27343.53|27343.53|0
1632305540000|2021-09-22 10:12:20|27336.46|27336.46|27329.39|27329.39|27336.46|27336.46|27329.39|27329.39|0
1632305560000|2021-09-22 10:12:40|27330.59|27330.59|27330.59|27330.59|27330.59|27330.59|27330.59|27330.59|0
1632305580000|2021-09-22 10:13:00|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|27329.99|0
1632305630000|2021-09-22 10:13:50|27337.06|27337.06|27337.06|27337.06|27337.06|27337.06|27337.06|27337.06|0
1632305650000|2021-09-22 10:14:10|27336.65|27336.65|27336.65|27336.65|27336.65|27336.65|27336.65|27336.65|0
1632305680000|2021-09-22 10:14:40|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|27329.58|0
1632305700000|2021-09-22 10:15:00|27333.11|27333.11|27336.65|27336.65|27336.65|27336.65|27333.11|27333.11|0
1632305710000|2021-09-22 10:15:10|27337.06|27337.06|27337.06|27337.06|27337.06|27337.06|27337.06|27337.06|0
1632305760000|2021-09-22 10:16:00|27344.13|27344.13|27344.13|27344.13|27344.13|27344.13|27344.13|27344.13|0
1632305770000|2021-09-22 10:16:10|27344.54|27344.54|27344.54|27344.54|27344.54|27344.54|27344.54|27344.54|0
1632305820000|2021-09-22 10:17:00|27343.94|27343.94|27343.94|27343.94|27343.94|27343.94|27343.94|27343.94|0
1632305880000|2021-09-22 10:18:00|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|0
1632305890000|2021-09-22 10:18:10|27337.28|27337.28|27337.28|27337.28|27337.28|27337.28|27337.28|27337.28|0
1632305960000|2021-09-22 10:19:20|27344.35|27344.35|27344.35|27344.35|27344.35|27344.35|27344.35|27344.35|0
1632306020000|2021-09-22 10:20:20|27340.81|27340.81|27343.94|27343.94|27344.35|27344.35|27340.81|27340.81|0
1632306040000|2021-09-22 10:20:40|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|0
1632306140000|2021-09-22 10:22:20|27343.94|27343.94|27344.35|27344.35|27344.35|27344.35|27343.94|27343.94|0
1632306180000|2021-09-22 10:23:00|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|0
1632306230000|2021-09-22 10:23:50|27337.69|27337.69|27337.69|27337.69|27337.69|27337.69|27337.69|27337.69|0
1632306330000|2021-09-22 10:25:30|27336.96|27336.96|27336.96|27336.96|27336.96|27336.96|27336.96|27336.96|0
1632306340000|2021-09-22 10:25:40|27336.72|27336.72|27336.72|27336.72|27336.72|27336.72|27336.72|27336.72|0
1632306360000|2021-09-22 10:26:00|27335.52|27335.52|27335.27|27335.27|27335.52|27335.52|27335.27|27335.27|0
1632306400000|2021-09-22 10:26:40|27338.81|27338.81|27338.81|27338.81|27338.81|27338.81|27338.81|27338.81|0
1632306410000|2021-09-22 10:26:50|27338.4|27338.4|27338.4|27338.4|27338.4|27338.4|27338.4|27338.4|0
1632306430000|2021-09-22 10:27:10|27331.33|27331.33|27334.86|27334.86|27334.86|27334.86|27331.33|27331.33|0
1632306470000|2021-09-22 10:27:50|27331.33|27331.33|27331.33|27331.33|27331.33|27331.33|27331.33|27331.33|0
1632306480000|2021-09-22 10:28:00|27327.79|27327.79|27331.33|27331.33|27331.33|27331.33|27327.79|27327.79|0
1632306500000|2021-09-22 10:28:20|27327.79|27327.79|27327.79|27327.79|27327.79|27327.79|27327.79|27327.79|0
1632306520000|2021-09-22 10:28:40|27327.19|27327.19|27320.12|27320.12|27327.19|27327.19|27320.12|27320.12|0
1632306540000|2021-09-22 10:29:00|27316.59|27316.59|27320.12|27320.12|27320.12|27320.12|27316.59|27316.59|0
1632306550000|2021-09-22 10:29:10|27319.52|27319.52|27319.52|27319.52|27319.52|27319.52|27319.52|27319.52|0
1632306610000|2021-09-22 10:30:10|27312.45|27312.45|27315.99|27315.99|27315.99|27315.99|27312.45|27312.45|0
1632306640000|2021-09-22 10:30:40|27319.52|27319.52|27311.85|27311.85|27319.52|27319.52|27311.85|27311.85|0
1632306670000|2021-09-22 10:31:10|27315.39|27315.39|27315.39|27315.39|27315.39|27315.39|27315.39|27315.39|0
1632306680000|2021-09-22 10:31:20|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|0
1632306690000|2021-09-22 10:31:30|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|0
1632306730000|2021-09-22 10:32:10|27308.92|27308.92|27305.38|27305.38|27308.92|27308.92|27305.38|27305.38|0
1632306780000|2021-09-22 10:33:00|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|0
1632306800000|2021-09-22 10:33:20|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|0
1632306810000|2021-09-22 10:33:30|27319.52|27319.52|27319.52|27319.52|27319.52|27319.52|27319.52|27319.52|0
1632306820000|2021-09-22 10:33:40|27315.99|27315.99|27312.45|27312.45|27315.99|27315.99|27312.45|27312.45|0
1632306840000|2021-09-22 10:34:00|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|27315.99|0
1632306850000|2021-09-22 10:34:10|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|27312.45|0
1632306880000|2021-09-22 10:34:40|27308.92|27308.92|27308.92|27308.92|27308.92|27308.92|27308.92|27308.92|0
1632306900000|2021-09-22 10:35:00|27309.52|27309.52|27309.52|27309.52|27309.52|27309.52|27309.52|27309.52|0
1632306930000|2021-09-22 10:35:30|27310.12|27310.12|27317.19|27317.19|27317.19|27317.19|27310.12|27310.12|0
1632307000000|2021-09-22 10:36:40|27313.65|27313.65|27313.65|27313.65|27313.65|27313.65|27313.65|27313.65|0
1632307020000|2021-09-22 10:37:00|27317.19|27317.19|27317.19|27317.19|27317.19|27317.19|27317.19|27317.19|0
1632307070000|2021-09-22 10:37:50|27320.72|27320.72|27320.72|27320.72|27320.72|27320.72|27320.72|27320.72|0
1632307160000|2021-09-22 10:39:20|27321.13|27321.13|27321.13|27321.13|27321.13|27321.13|27321.13|27321.13|0
1632307190000|2021-09-22 10:39:50|27328.2|27328.2|27328.2|27328.2|27328.2|27328.2|27328.2|27328.2|0
1632307230000|2021-09-22 10:40:30|27324.67|27324.67|27328.2|27328.2|27328.2|27328.2|27324.67|27324.67|0
1632307310000|2021-09-22 10:41:50|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|0
1632307380000|2021-09-22 10:43:00|27332.34|27332.34|27332.94|27332.94|27332.94|27332.94|27332.34|27332.34|0
1632307390000|2021-09-22 10:43:10|27333.54|27333.54|27333.54|27333.54|27333.54|27333.54|27333.54|27333.54|0
1632307400000|2021-09-22 10:43:20|27337.08|27337.08|27337.08|27337.08|27337.08|27337.08|27337.08|27337.08|0
1632307410000|2021-09-22 10:43:30|27333.54|27333.54|27326.47|27326.47|27333.54|27333.54|27326.47|27326.47|0
1632307480000|2021-09-22 10:44:40|27322.94|27322.94|27322.94|27322.94|27322.94|27322.94|27322.94|27322.94|0
1632307620000|2021-09-22 10:47:00|27322.34|27322.34|27322.34|27322.34|27322.34|27322.34|27322.34|27322.34|0
1632307640000|2021-09-22 10:47:20|27315.27|27315.27|27315.27|27315.27|27315.27|27315.27|27315.27|27315.27|0
1632307660000|2021-09-22 10:47:40|27314.66|27314.66|27314.66|27314.66|27314.66|27314.66|27314.66|27314.66|0
1632307710000|2021-09-22 10:48:30|27307.59|27307.59|27307.59|27307.59|27307.59|27307.59|27307.59|27307.59|0
1632307720000|2021-09-22 10:48:40|27304.06|27304.06|27304.06|27304.06|27304.06|27304.06|27304.06|27304.06|0
1632307740000|2021-09-22 10:49:00|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|27300.53|0
1632307760000|2021-09-22 10:49:20|27300.12|27300.12|27310.72|27310.72|27310.72|27310.72|27300.12|27300.12|0
1632307770000|2021-09-22 10:49:30|27303.65|27303.65|27303.65|27303.65|27303.65|27303.65|27303.65|27303.65|0
1632307880000|2021-09-22 10:51:20|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|0
1632307890000|2021-09-22 10:51:30|27291.84|27291.84|27298.91|27298.91|27298.91|27298.91|27291.84|27291.84|0
1632307930000|2021-09-22 10:52:10|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|27302.45|0
1632308020000|2021-09-22 10:53:40|27302.04|27302.04|27302.45|27302.45|27302.45|27302.45|27302.04|27302.04|0
1632308200000|2021-09-22 10:56:40|27303.27|27303.27|27310.34|27310.34|27310.34|27310.34|27303.27|27303.27|0
1632308230000|2021-09-22 10:57:10|27309.74|27309.74|27309.74|27309.74|27309.74|27309.74|27309.74|27309.74|0
1632308250000|2021-09-22 10:57:30|27306.2|27306.2|27306.2|27306.2|27306.2|27306.2|27306.2|27306.2|0
1632308300000|2021-09-22 10:58:20|27302.67|27302.67|27302.67|27302.67|27302.67|27302.67|27302.67|27302.67|0
1632308340000|2021-09-22 10:59:00|27306.2|27306.2|27309.74|27309.74|27309.74|27309.74|27306.2|27306.2|0
1632308360000|2021-09-22 10:59:20|27313.27|27313.27|27317.41|27317.41|27317.41|27317.41|27313.27|27313.27|0
1632308370000|2021-09-22 10:59:30|27317.82|27317.82|27325.49|27325.49|27325.49|27325.49|27317.82|27317.82|0
1632308380000|2021-09-22 10:59:40|27326.09|27326.09|27322.55|27322.55|27326.09|27326.09|27322.55|27322.55|0
1632308400000|2021-09-22 11:00:00|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|0
1632308450000|2021-09-22 11:00:50|27314.88|27314.88|27311.35|27311.35|27314.88|27314.88|27311.35|27311.35|0
1632308480000|2021-09-22 11:01:20|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1632308510000|2021-09-22 11:01:50|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|0
1632308520000|2021-09-22 11:02:00|27300.74|27300.74|27307.81|27307.81|27307.81|27307.81|27300.74|27300.74|0
1632308590000|2021-09-22 11:03:10|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|27304.28|0
1632308610000|2021-09-22 11:03:30|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1632308620000|2021-09-22 11:03:40|27311.35|27311.35|27311.35|27311.35|27311.35|27311.35|27311.35|27311.35|0
1632308640000|2021-09-22 11:04:00|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1632308720000|2021-09-22 11:05:20|27318.42|27318.42|27318.42|27318.42|27318.42|27318.42|27318.42|27318.42|0
1632308740000|2021-09-22 11:05:40|27321.95|27321.95|27321.95|27321.95|27321.95|27321.95|27321.95|27321.95|0
1632308770000|2021-09-22 11:06:10|27325.49|27325.49|27325.08|27325.08|27325.49|27325.49|27325.08|27325.08|0
1632308780000|2021-09-22 11:06:20|27321.54|27321.54|27321.54|27321.54|27321.54|27321.54|27321.54|27321.54|0
1632308790000|2021-09-22 11:06:30|27318.01|27318.01|27318.01|27318.01|27318.01|27318.01|27318.01|27318.01|0
1632308810000|2021-09-22 11:06:50|27321.54|27321.54|27321.54|27321.54|27321.54|27321.54|27321.54|27321.54|0
1632308830000|2021-09-22 11:07:10|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|0
1632308950000|2021-09-22 11:09:10|27322.55|27322.55|27322.14|27322.14|27322.55|27322.55|27322.14|27322.14|0
1632308970000|2021-09-22 11:09:30|27322.75|27322.75|27322.75|27322.75|27322.75|27322.75|27322.75|27322.75|0
1632308980000|2021-09-22 11:09:40|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|27319.21|0
1632309000000|2021-09-22 11:10:00|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|27318.61|0
1632309040000|2021-09-22 11:10:40|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|27318.2|0
1632309060000|2021-09-22 11:11:00|27325.27|27325.27|27328.8|27328.8|27328.8|27328.8|27325.27|27325.27|0
1632309080000|2021-09-22 11:11:20|27325.27|27325.27|27325.27|27325.27|27325.27|27325.27|27325.27|27325.27|0
1632309100000|2021-09-22 11:11:40|27325.87|27325.87|27326.47|27326.47|27326.47|27326.47|27325.87|27325.87|0
1632309120000|2021-09-22 11:12:00|27326.88|27326.88|27327.36|27327.36|27327.36|27327.36|27326.88|27326.88|0
1632309210000|2021-09-22 11:13:30|27330.9|27330.9|27330.9|27330.9|27330.9|27330.9|27330.9|27330.9|0
1632309220000|2021-09-22 11:13:40|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|0
1632309260000|2021-09-22 11:14:20|27324.31|27324.31|27320.78|27320.78|27324.31|27324.31|27320.78|27320.78|0
1632309280000|2021-09-22 11:14:40|27324.31|27324.31|27324.31|27324.31|27324.31|27324.31|27324.31|27324.31|0
1632309300000|2021-09-22 11:15:00|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|0
1632309320000|2021-09-22 11:15:20|27334.92|27334.92|27324.31|27324.31|27334.92|27334.92|27324.31|27324.31|0
1632309340000|2021-09-22 11:15:40|27327.85|27327.85|27324.31|27324.31|27327.85|27327.85|27324.31|27324.31|0
1632309360000|2021-09-22 11:16:00|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|27320.78|0
1632309390000|2021-09-22 11:16:30|27310.17|27310.17|27309.57|27309.57|27310.17|27310.17|27309.57|27309.57|0
1632309410000|2021-09-22 11:16:50|27302.5|27302.5|27302.5|27302.5|27302.5|27302.5|27302.5|27302.5|0
1632309420000|2021-09-22 11:17:00|27309.57|27309.57|27309.57|27309.57|27309.57|27309.57|27309.57|27309.57|0
1632309430000|2021-09-22 11:17:10|27316.64|27316.64|27316.64|27316.64|27316.64|27316.64|27316.64|27316.64|0
1632309520000|2021-09-22 11:18:40|27330.78|27330.78|27323.71|27323.71|27330.78|27330.78|27323.71|27323.71|0
1632309530000|2021-09-22 11:18:50|27320.18|27320.18|27320.18|27320.18|27320.18|27320.18|27320.18|27320.18|0
1632309540000|2021-09-22 11:19:00|27323.71|27323.71|27323.71|27323.71|27323.71|27323.71|27323.71|27323.71|0
1632309570000|2021-09-22 11:19:30|27320.18|27320.18|27320.18|27320.18|27320.18|27320.18|27320.18|27320.18|0
1632309580000|2021-09-22 11:19:40|27330.78|27330.78|27334.32|27334.32|27334.32|27334.32|27330.78|27330.78|0
1632309600000|2021-09-22 11:20:00|27334.56|27334.56|27334.08|27334.08|27334.56|27334.56|27334.08|27334.08|0
1632309620000|2021-09-22 11:20:20|27337.61|27337.61|27341.15|27341.15|27341.15|27341.15|27337.61|27337.61|0
1632309630000|2021-09-22 11:20:30|27337.61|27337.61|27337.61|27337.61|27337.61|27337.61|27337.61|27337.61|0
1632309640000|2021-09-22 11:20:40|27334.08|27334.08|27334.08|27334.08|27334.08|27334.08|27334.08|27334.08|0
1632309700000|2021-09-22 11:21:40|27337.61|27337.61|27337.61|27337.61|27337.61|27337.61|27337.61|27337.61|0
1632309760000|2021-09-22 11:22:40|27338.21|27338.21|27345.28|27345.28|27345.28|27345.28|27338.21|27338.21|0
1632309860000|2021-09-22 11:24:20|27341.75|27341.75|27338.21|27338.21|27341.75|27341.75|27334.68|27334.68|0
1632309900000|2021-09-22 11:25:00|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|0
1632309930000|2021-09-22 11:25:30|27345.88|27345.88|27345.88|27345.88|27345.88|27345.88|27345.88|27345.88|0
1632309950000|2021-09-22 11:25:50|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|0
1632309980000|2021-09-22 11:26:20|27346.84|27346.84|27346.84|27346.84|27346.84|27346.84|27346.84|27346.84|0
1632309990000|2021-09-22 11:26:30|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|0
1632310000000|2021-09-22 11:26:40|27346.84|27346.84|27346.84|27346.84|27346.84|27346.84|27346.84|27346.84|0
1632310090000|2021-09-22 11:28:10|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|0
1632310200000|2021-09-22 11:30:00|27346.84|27346.84|27343.31|27343.31|27346.84|27346.84|27343.31|27343.31|0
1632310290000|2021-09-22 11:31:30|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|0
1632310300000|2021-09-22 11:31:40|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|0
1632310310000|2021-09-22 11:31:50|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|0
1632310320000|2021-09-22 11:32:00|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|0
1632310380000|2021-09-22 11:33:00|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|27332.7|0
1632310430000|2021-09-22 11:33:50|27329.17|27329.17|27332.7|27332.7|27336.24|27336.24|27329.17|27329.17|0
1632310460000|2021-09-22 11:34:20|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|27336.24|0
1632310510000|2021-09-22 11:35:10|27343.31|27343.31|27346.84|27346.84|27346.84|27346.84|27343.31|27343.31|0
1632310590000|2021-09-22 11:36:30|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|27339.77|0
1632310670000|2021-09-22 11:37:50|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|27350.38|0
1632310720000|2021-09-22 11:38:40|27353.91|27353.91|27357.45|27357.45|27357.45|27357.45|27353.91|27353.91|0
1632310760000|2021-09-22 11:39:20|27357.93|27357.93|27358.17|27358.17|27358.17|27358.17|27357.93|27357.93|0
1632310800000|2021-09-22 11:40:00|27361.71|27361.71|27365.84|27365.84|27365.84|27365.84|27361.71|27361.71|0
1632310810000|2021-09-22 11:40:10|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|27369.38|0
1632310840000|2021-09-22 11:40:40|27365.84|27365.84|27365.84|27365.84|27365.84|27365.84|27365.84|27365.84|0
1632310860000|2021-09-22 11:41:00|27362.31|27362.31|27362.31|27362.31|27362.31|27362.31|27362.31|27362.31|0
1632310890000|2021-09-22 11:41:30|27358.77|27358.77|27358.77|27358.77|27358.77|27358.77|27358.77|27358.77|0
1632310900000|2021-09-22 11:41:40|27355.24|27355.24|27355.24|27355.24|27355.24|27355.24|27355.24|27355.24|0
1632310940000|2021-09-22 11:42:20|27358.77|27358.77|27358.77|27358.77|27358.77|27358.77|27358.77|27358.77|0
1632310980000|2021-09-22 11:43:00|27358.36|27358.36|27357.54|27357.54|27358.36|27358.36|27357.54|27357.54|0
1632310990000|2021-09-22 11:43:10|27354.01|27354.01|27354.01|27354.01|27354.01|27354.01|27354.01|27354.01|0
1632311020000|2021-09-22 11:43:40|27350.47|27350.47|27354.01|27354.01|27354.01|27354.01|27350.47|27350.47|0
1632311040000|2021-09-22 11:44:00|27350.47|27350.47|27350.47|27350.47|27350.47|27350.47|27350.47|27350.47|0
1632311080000|2021-09-22 11:44:40|27346.94|27346.94|27346.94|27346.94|27346.94|27346.94|27346.94|27346.94|0
1632311140000|2021-09-22 11:45:40|27346.34|27346.34|27346.34|27346.34|27346.34|27346.34|27346.34|27346.34|0
1632311160000|2021-09-22 11:46:00|27353.41|27353.41|27356.94|27356.94|27356.94|27356.94|27353.41|27353.41|0
1632311180000|2021-09-22 11:46:20|27349.87|27349.87|27349.87|27349.87|27349.87|27349.87|27349.87|27349.87|0
1632311210000|2021-09-22 11:46:50|27346.34|27346.34|27346.34|27346.34|27346.34|27346.34|27346.34|27346.34|0
1632311300000|2021-09-22 11:48:20|27346.1|27346.1|27346.1|27346.1|27346.1|27346.1|27346.1|27346.1|0
1632311370000|2021-09-22 11:49:30|27339.03|27339.03|27339.03|27339.03|27339.03|27339.03|27339.03|27339.03|0
1632311380000|2021-09-22 11:49:40|27339.44|27339.44|27332.37|27332.37|27339.44|27339.44|27332.37|27332.37|0
1632311420000|2021-09-22 11:50:20|27335.9|27335.9|27342.97|27342.97|27342.97|27342.97|27335.9|27335.9|0
1632311430000|2021-09-22 11:50:30|27343.38|27343.38|27343.38|27343.38|27343.38|27343.38|27343.38|27343.38|0
1632311460000|2021-09-22 11:51:00|27346.92|27346.92|27346.92|27346.92|27346.92|27346.92|27346.92|27346.92|0
1632311500000|2021-09-22 11:51:40|27343.38|27343.38|27343.38|27343.38|27343.38|27343.38|27343.38|27343.38|0
1632311640000|2021-09-22 11:54:00|27343.98|27343.98|27347.52|27347.52|27347.52|27347.52|27343.98|27343.98|0
1632311650000|2021-09-22 11:54:10|27343.98|27343.98|27343.98|27343.98|27343.98|27343.98|27343.98|27343.98|0
1632311670000|2021-09-22 11:54:30|27340.45|27340.45|27336.91|27336.91|27340.45|27340.45|27336.91|27336.91|0
1632311680000|2021-09-22 11:54:40|27336.5|27336.5|27336.09|27336.09|27336.5|27336.5|27336.09|27336.09|0
1632311690000|2021-09-22 11:54:50|27335.49|27335.49|27335.49|27335.49|27335.49|27335.49|27335.49|27335.49|0
1632311750000|2021-09-22 11:55:50|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|0
1632311760000|2021-09-22 11:56:00|27331.96|27331.96|27332.78|27332.78|27332.78|27332.78|27331.96|27331.96|0
1632311780000|2021-09-22 11:56:20|27331.96|27331.96|27331.96|27331.96|27331.96|27331.96|27331.96|27331.96|0
1632311810000|2021-09-22 11:56:50|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|0
1632311820000|2021-09-22 11:57:00|27324.89|27324.89|27324.89|27324.89|27324.89|27324.89|27324.89|27324.89|0
1632311830000|2021-09-22 11:57:10|27328.42|27328.42|27328.83|27328.83|27328.83|27328.83|27328.42|27328.42|0
1632311840000|2021-09-22 11:57:20|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|0
1632311870000|2021-09-22 11:57:50|27321.35|27321.35|27322.17|27322.17|27322.17|27322.17|27321.35|27321.35|0
1632311900000|2021-09-22 11:58:20|27329.24|27329.24|27329.24|27329.24|27329.24|27329.24|27329.24|27329.24|0
1632311970000|2021-09-22 11:59:30|27325.71|27325.71|27325.71|27325.71|27325.71|27325.71|27325.71|27325.71|0
1632311980000|2021-09-22 11:59:40|27325.11|27325.11|27324.51|27324.51|27325.11|27325.11|27324.51|27324.51|0
1632311990000|2021-09-22 11:59:50|27324.26|27324.26|27319.91|27319.91|27324.26|27324.26|27319.91|27319.91|0
1632312020000|2021-09-22 12:00:20|27326.98|27326.98|27326.98|27326.98|27326.98|27326.98|27326.98|27326.98|0
1632312050000|2021-09-22 12:00:50|27327.58|27327.58|27331.11|27331.11|27331.11|27331.11|27327.58|27327.58|0
1632312090000|2021-09-22 12:01:30|27338.18|27338.18|27338.18|27338.18|27338.18|27338.18|27338.18|27338.18|0
1632312120000|2021-09-22 12:02:00|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|0
1632312150000|2021-09-22 12:02:30|27349.39|27349.39|27349.39|27349.39|27349.39|27349.39|27349.39|27349.39|0
1632312180000|2021-09-22 12:03:00|27352.92|27352.92|27352.92|27352.92|27352.92|27352.92|27352.92|27352.92|0
1632312200000|2021-09-22 12:03:20|27349.39|27349.39|27349.39|27349.39|27349.39|27349.39|27349.39|27349.39|0
1632312250000|2021-09-22 12:04:10|27345.85|27345.85|27345.85|27345.85|27345.85|27345.85|27345.85|27345.85|0
1632312270000|2021-09-22 12:04:30|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|0
1632312280000|2021-09-22 12:04:40|27331.71|27331.71|27331.71|27331.71|27331.71|27331.71|27331.71|27331.71|0
1632312320000|2021-09-22 12:05:20|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|0
1632312330000|2021-09-22 12:05:30|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|27342.32|0
1632312360000|2021-09-22 12:06:00|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|27338.78|0
1632312380000|2021-09-22 12:06:20|27335.25|27335.25|27335.25|27335.25|27335.25|27335.25|27335.25|27335.25|0
1632312390000|2021-09-22 12:06:30|27334.05|27334.05|27334.05|27334.05|27334.05|27334.05|27334.05|27334.05|0
1632312410000|2021-09-22 12:06:50|27334.87|27334.87|27334.87|27334.87|27334.87|27334.87|27334.87|27334.87|0
1632312510000|2021-09-22 12:08:30|27331.33|27331.33|27331.33|27331.33|27331.33|27331.33|27331.33|27331.33|0
1632312570000|2021-09-22 12:09:30|27324.26|27324.26|27324.26|27324.26|27324.26|27324.26|27324.26|27324.26|0
1632312580000|2021-09-22 12:09:40|27331.33|27331.33|27334.27|27334.27|27334.87|27334.87|27331.33|27331.33|0
1632312590000|2021-09-22 12:09:50|27330.73|27330.73|27330.73|27330.73|27330.73|27330.73|27330.73|27330.73|0
1632312650000|2021-09-22 12:10:50|27327.2|27327.2|27323.66|27323.66|27327.2|27327.2|27323.66|27323.66|0
1632312660000|2021-09-22 12:11:00|27327.2|27327.2|27327.2|27327.2|27327.2|27327.2|27327.2|27327.2|0
1632312710000|2021-09-22 12:11:50|27328.4|27328.4|27328.4|27328.4|27328.4|27328.4|27328.4|27328.4|0
1632312750000|2021-09-22 12:12:30|27335.47|27335.47|27335.47|27335.47|27335.47|27335.47|27335.47|27335.47|0
1632312780000|2021-09-22 12:13:00|27339|27339|27339|27339|27339|27339|27339|27339|0
1632312860000|2021-09-22 12:14:20|27335.47|27335.47|27335.47|27335.47|27335.47|27335.47|27335.47|27335.47|0
1632312950000|2021-09-22 12:15:50|27339|27339|27339|27339|27339|27339|27339|27339|0
1632313160000|2021-09-22 12:19:20|27339.41|27339.41|27339.41|27339.41|27339.41|27339.41|27339.41|27339.41|0
1632313210000|2021-09-22 12:20:10|27339.82|27339.82|27340.23|27340.23|27340.23|27340.23|27339.82|27339.82|0
1632313230000|2021-09-22 12:20:30|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|27343.77|0
1632313240000|2021-09-22 12:20:40|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|27344.18|0
1632313260000|2021-09-22 12:21:00|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|0
1632313320000|2021-09-22 12:22:00|27361.85|27361.85|27358.32|27358.32|27361.85|27361.85|27358.32|27358.32|0
1632313350000|2021-09-22 12:22:30|27358.92|27358.92|27363.05|27363.05|27363.05|27363.05|27358.92|27358.92|0
1632313420000|2021-09-22 12:23:40|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|27359.52|0
1632313440000|2021-09-22 12:24:00|27363.05|27363.05|27370.12|27370.12|27370.12|27370.12|27363.05|27363.05|0
1632313490000|2021-09-22 12:24:50|27366.59|27366.59|27366.59|27366.59|27366.59|27366.59|27366.59|27366.59|0
1632313500000|2021-09-22 12:25:00|27373.66|27373.66|27373.66|27373.66|27373.66|27373.66|27373.66|27373.66|0
1632313510000|2021-09-22 12:25:10|27366.59|27366.59|27370.12|27370.12|27370.12|27370.12|27366.59|27366.59|0
1632313530000|2021-09-22 12:25:30|27373.66|27373.66|27373.66|27373.66|27373.66|27373.66|27373.66|27373.66|0
1632313560000|2021-09-22 12:26:00|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|0
1632313570000|2021-09-22 12:26:10|27374.99|27374.99|27374.74|27374.74|27374.99|27374.99|27374.74|27374.74|0
1632313590000|2021-09-22 12:26:30|27381.81|27381.81|27378.28|27378.28|27381.81|27381.81|27378.28|27378.28|0
1632313610000|2021-09-22 12:26:50|27371.21|27371.21|27374.74|27374.74|27374.74|27374.74|27367.67|27367.67|0
1632313640000|2021-09-22 12:27:20|27374.99|27374.99|27374.74|27374.74|27374.99|27374.99|27374.74|27374.74|0
1632313670000|2021-09-22 12:27:50|27367.67|27367.67|27367.67|27367.67|27367.67|27367.67|27367.67|27367.67|0
1632313690000|2021-09-22 12:28:10|27374.74|27374.74|27371.21|27371.21|27374.74|27374.74|27371.21|27371.21|0
1632313700000|2021-09-22 12:28:20|27371.45|27371.45|27371.21|27371.21|27371.45|27371.45|27371.21|27371.21|0
1632313710000|2021-09-22 12:28:30|27371.69|27371.69|27372.66|27372.66|27372.66|27372.66|27371.69|27371.69|0
1632313730000|2021-09-22 12:28:50|27365.59|27365.59|27365.59|27365.59|27365.59|27365.59|27365.59|27365.59|0
1632313740000|2021-09-22 12:29:00|27364.99|27364.99|27364.99|27364.99|27364.99|27364.99|27364.99|27364.99|0
1632313800000|2021-09-22 12:30:00|27357.92|27357.92|27358.16|27358.16|27358.16|27358.16|27357.92|27357.92|0
1632313820000|2021-09-22 12:30:20|27361.7|27361.7|27361.7|27361.7|27361.7|27361.7|27361.7|27361.7|0
1632313830000|2021-09-22 12:30:30|27365.23|27365.23|27368.77|27368.77|27368.77|27368.77|27365.23|27365.23|0
1632313860000|2021-09-22 12:31:00|27368.36|27368.36|27368.36|27368.36|27368.36|27368.36|27368.36|27368.36|0
1632313910000|2021-09-22 12:31:50|27371.89|27371.89|27371.89|27371.89|27371.89|27371.89|27371.89|27371.89|0
1632313920000|2021-09-22 12:32:00|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|0
1632313940000|2021-09-22 12:32:20|27375.02|27375.02|27375.02|27375.02|27375.02|27375.02|27375.02|27375.02|0
1632313950000|2021-09-22 12:32:30|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|0
1632313970000|2021-09-22 12:32:50|27371.24|27371.24|27371|27371|27371.24|27371.24|27371|27371|0
1632313980000|2021-09-22 12:33:00|27363.93|27363.93|27363.93|27363.93|27363.93|27363.93|27363.93|27363.93|0
1632314000000|2021-09-22 12:33:20|27356.86|27356.86|27356.86|27356.86|27356.86|27356.86|27356.86|27356.86|0
1632314030000|2021-09-22 12:33:50|27360.39|27360.39|27363.93|27363.93|27363.93|27363.93|27360.39|27360.39|0
1632314120000|2021-09-22 12:35:20|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|0
1632314150000|2021-09-22 12:35:50|27371|27371|27371|27371|27371|27371|27371|27371|0
1632314220000|2021-09-22 12:37:00|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1632314300000|2021-09-22 12:38:20|27371|27371|27371|27371|27371|27371|27371|27371|0
1632314330000|2021-09-22 12:38:50|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|0
1632314360000|2021-09-22 12:39:20|27367.05|27367.05|27367.05|27367.05|27367.05|27367.05|27367.05|27367.05|0
1632314380000|2021-09-22 12:39:40|27363.52|27363.52|27363.52|27363.52|27363.52|27363.52|27363.52|27363.52|0
1632314410000|2021-09-22 12:40:10|27359.98|27359.98|27359.02|27359.02|27359.98|27359.98|27359.02|27359.02|0
1632314440000|2021-09-22 12:40:40|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|27362.55|0
1632314460000|2021-09-22 12:41:00|27359.02|27359.02|27359.62|27359.62|27359.62|27359.62|27359.02|27359.02|0
1632314470000|2021-09-22 12:41:10|27363.15|27363.15|27363.15|27363.15|27363.15|27363.15|27363.15|27363.15|0
1632314490000|2021-09-22 12:41:30|27373.76|27373.76|27373.76|27373.76|27373.76|27373.76|27373.76|27373.76|0
1632314500000|2021-09-22 12:41:40|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|27370.22|0
1632314550000|2021-09-22 12:42:30|27370.82|27370.82|27370.82|27370.82|27370.82|27370.82|27370.82|27370.82|0
1632314620000|2021-09-22 12:43:40|27381.43|27381.43|27381.43|27381.43|27381.43|27381.43|27381.43|27381.43|0
1632314650000|2021-09-22 12:44:10|27384.96|27384.96|27384.96|27384.96|27384.96|27384.96|27384.96|27384.96|0
1632314810000|2021-09-22 12:46:50|27385.56|27385.56|27385.56|27385.56|27385.56|27385.56|27385.56|27385.56|0
1632314880000|2021-09-22 12:48:00|27382.03|27382.03|27382.03|27382.03|27382.03|27382.03|27382.03|27382.03|0
1632314910000|2021-09-22 12:48:30|27385.56|27385.56|27385.56|27385.56|27385.56|27385.56|27385.56|27385.56|0
1632314940000|2021-09-22 12:49:00|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|0
1632314990000|2021-09-22 12:49:50|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|27389.7|0
1632315090000|2021-09-22 12:51:30|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|0
1632315100000|2021-09-22 12:51:40|27379.09|27379.09|27379.09|27379.09|27379.09|27379.09|27379.09|27379.09|0
1632315110000|2021-09-22 12:51:50|27378.68|27378.68|27378.68|27378.68|27378.68|27378.68|27378.68|27378.68|0
1632315170000|2021-09-22 12:52:50|27375.15|27375.15|27378.68|27378.68|27378.68|27378.68|27375.15|27375.15|0
1632315240000|2021-09-22 12:54:00|27378.08|27378.08|27378.08|27378.08|27378.08|27378.08|27378.08|27378.08|0
1632315270000|2021-09-22 12:54:30|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|0
1632315320000|2021-09-22 12:55:20|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|0
1632315350000|2021-09-22 12:55:50|27392.22|27392.22|27392.22|27392.22|27392.22|27392.22|27392.22|27392.22|0
1632315360000|2021-09-22 12:56:00|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|0
1632315440000|2021-09-22 12:57:20|27392.22|27392.22|27392.22|27392.22|27392.22|27392.22|27392.22|27392.22|0
1632315460000|2021-09-22 12:57:40|27395.76|27395.76|27395.76|27395.76|27395.76|27395.76|27395.76|27395.76|0
1632315520000|2021-09-22 12:58:40|27392.22|27392.22|27395.76|27395.76|27395.76|27395.76|27392.22|27392.22|0
1632315580000|2021-09-22 12:59:40|27402.83|27402.83|27409.9|27409.9|27409.9|27409.9|27402.83|27402.83|0
1632315590000|2021-09-22 12:59:50|27409.41|27409.41|27408.81|27408.81|27409.41|27409.41|27405.88|27405.88|0
1632315600000|2021-09-22 13:00:00|27409.41|27409.41|27410.01|27410.01|27410.01|27410.01|27409.41|27409.41|0
1632315610000|2021-09-22 13:00:10|27406.48|27406.48|27410.01|27410.01|27410.01|27410.01|27406.48|27406.48|0
1632315620000|2021-09-22 13:00:20|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|27410.83|0
1632315640000|2021-09-22 13:00:40|27414.37|27414.37|27407.3|27407.3|27414.37|27414.37|27407.3|27407.3|0
1632315720000|2021-09-22 13:02:00|27400.23|27400.23|27400.23|27400.23|27400.23|27400.23|27400.23|27400.23|0
1632315740000|2021-09-22 13:02:20|27399.63|27399.63|27399.63|27399.63|27399.63|27399.63|27399.63|27399.63|0
1632315780000|2021-09-22 13:03:00|27410.23|27410.23|27410.23|27410.23|27410.23|27410.23|27406.7|27406.7|0
1632315820000|2021-09-22 13:03:40|27406.7|27406.7|27406.7|27406.7|27406.7|27406.7|27406.7|27406.7|0
1632315840000|2021-09-22 13:04:00|27403.16|27403.16|27403.16|27403.16|27403.16|27403.16|27403.16|27403.16|0
1632315870000|2021-09-22 13:04:30|27399.63|27399.63|27399.63|27399.63|27399.63|27399.63|27399.63|27399.63|0
1632315880000|2021-09-22 13:04:40|27399.22|27399.22|27395.08|27395.08|27399.63|27399.63|27395.08|27395.08|0
1632315970000|2021-09-22 13:06:10|27398.62|27398.62|27398.62|27398.62|27398.62|27398.62|27398.62|27398.62|0
1632315980000|2021-09-22 13:06:20|27395.08|27395.08|27395.08|27395.08|27395.08|27395.08|27395.08|27395.08|0
1632316010000|2021-09-22 13:06:50|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|27391.55|0
1632316020000|2021-09-22 13:07:00|27390.35|27390.35|27390.35|27390.35|27390.35|27390.35|27390.35|27390.35|0
1632316070000|2021-09-22 13:07:50|27389.74|27389.74|27390.35|27390.35|27390.35|27390.35|27389.74|27389.74|0
1632316100000|2021-09-22 13:08:20|27386.81|27386.81|27386.81|27386.81|27386.81|27386.81|27386.81|27386.81|0
1632316180000|2021-09-22 13:09:40|27387.41|27387.41|27387.41|27387.41|27387.41|27387.41|27387.41|27387.41|0
1632316250000|2021-09-22 13:10:50|27387|27387|27387|27387|27387|27387|27387|27387|0
1632316260000|2021-09-22 13:11:00|27382.87|27382.87|27389.94|27389.94|27389.94|27389.94|27382.87|27382.87|0
1632316280000|2021-09-22 13:11:20|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|0
1632316300000|2021-09-22 13:11:40|27394.07|27394.07|27394.07|27394.07|27394.07|27394.07|27394.07|27394.07|0
1632316320000|2021-09-22 13:12:00|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|0
1632316370000|2021-09-22 13:12:50|27387|27387|27387|27387|27387|27387|27387|27387|0
1632316380000|2021-09-22 13:13:00|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|0
1632316400000|2021-09-22 13:13:20|27394.07|27394.07|27390.54|27390.54|27394.07|27394.07|27390.54|27390.54|0
1632316410000|2021-09-22 13:13:30|27387|27387|27387|27387|27387|27387|27387|27387|0
1632316420000|2021-09-22 13:13:40|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|27379.93|0
1632316450000|2021-09-22 13:14:10|27383.47|27383.47|27379.93|27379.93|27387|27387|27379.93|27379.93|0
1632316460000|2021-09-22 13:14:20|27379.33|27379.33|27379.33|27379.33|27379.33|27379.33|27379.33|27379.33|0
1632316500000|2021-09-22 13:15:00|27386.4|27386.4|27386.4|27386.4|27386.4|27386.4|27386.4|27386.4|0
1632316510000|2021-09-22 13:15:10|27389.94|27389.94|27386.4|27386.4|27389.94|27389.94|27382.87|27382.87|0
1632316520000|2021-09-22 13:15:20|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|0
1632316540000|2021-09-22 13:15:40|27386.4|27386.4|27386.4|27386.4|27386.4|27386.4|27386.4|27386.4|0
1632316550000|2021-09-22 13:15:50|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|0
1632316610000|2021-09-22 13:16:50|27393.47|27393.47|27393.47|27393.47|27393.47|27393.47|27393.47|27393.47|0
1632316630000|2021-09-22 13:17:10|27394.07|27394.07|27394.07|27394.07|27394.07|27394.07|27394.07|27394.07|0
1632316640000|2021-09-22 13:17:20|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|27390.54|0
1632316650000|2021-09-22 13:17:30|27387|27387|27387|27387|27387|27387|27387|27387|0
1632316660000|2021-09-22 13:17:40|27390.54|27390.54|27401.14|27401.14|27401.14|27401.14|27390.54|27390.54|0
1632316680000|2021-09-22 13:18:00|27404.68|27404.68|27404.68|27404.68|27404.68|27404.68|27404.68|27404.68|0
1632316690000|2021-09-22 13:18:10|27408.21|27408.21|27408.21|27408.21|27408.21|27408.21|27408.21|27408.21|0
1632316700000|2021-09-22 13:18:20|27404.68|27404.68|27404.68|27404.68|27404.68|27404.68|27404.68|27404.68|0
1632316720000|2021-09-22 13:18:40|27408.21|27408.21|27405.09|27405.09|27408.62|27408.62|27405.09|27405.09|0
1632316740000|2021-09-22 13:19:00|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|0
1632316750000|2021-09-22 13:19:10|27405.09|27405.09|27405.09|27405.09|27405.09|27405.09|27405.09|27405.09|0
1632316770000|2021-09-22 13:19:30|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|0
1632316780000|2021-09-22 13:19:40|27402.15|27402.15|27402.75|27402.75|27402.75|27402.75|27402.15|27402.15|0
1632316800000|2021-09-22 13:20:00|27399.22|27399.22|27399.22|27399.22|27399.22|27399.22|27399.22|27399.22|0
1632316870000|2021-09-22 13:21:10|27406.29|27406.29|27409.82|27409.82|27409.82|27409.82|27402.75|27402.75|0
1632316890000|2021-09-22 13:21:30|27406.29|27406.29|27406.29|27406.29|27406.29|27406.29|27406.29|27406.29|0
1632316900000|2021-09-22 13:21:40|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|0
1632316920000|2021-09-22 13:22:00|27399.46|27399.46|27402.99|27402.99|27402.99|27402.99|27399.46|27399.46|0
1632316950000|2021-09-22 13:22:30|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|0
1632316990000|2021-09-22 13:23:10|27410.06|27410.06|27410.06|27410.06|27410.06|27410.06|27410.06|27410.06|0
1632317000000|2021-09-22 13:23:20|27413.6|27413.6|27413.6|27413.6|27413.6|27413.6|27413.6|27413.6|0
1632317020000|2021-09-22 13:23:40|27413.36|27413.36|27413.12|27413.12|27413.36|27413.36|27413.12|27413.12|0
1632317090000|2021-09-22 13:24:50|27409.58|27409.58|27405.44|27405.44|27409.58|27409.58|27405.44|27405.44|0
1632317110000|2021-09-22 13:25:10|27408.98|27408.98|27412.51|27412.51|27412.51|27412.51|27408.98|27408.98|0
1632317140000|2021-09-22 13:25:40|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1632317160000|2021-09-22 13:26:00|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|0
1632317180000|2021-09-22 13:26:20|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|27408.98|0
1632317190000|2021-09-22 13:26:30|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|27412.51|0
1632317210000|2021-09-22 13:26:50|27408.98|27408.98|27412.51|27412.51|27412.51|27412.51|27408.98|27408.98|0
1632317220000|2021-09-22 13:27:00|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|0
1632317280000|2021-09-22 13:28:00|27419.34|27419.34|27415.81|27415.81|27419.34|27419.34|27412.27|27412.27|0
1632317320000|2021-09-22 13:28:40|27422.88|27422.88|27419.34|27419.34|27422.88|27422.88|27419.34|27419.34|0
1632317380000|2021-09-22 13:29:40|27419.94|27419.94|27420.54|27420.54|27420.54|27420.54|27419.94|27419.94|0
1632317390000|2021-09-22 13:29:50|27424.08|27424.08|27409.94|27409.94|27424.08|27424.08|27399.33|27399.33|0
1632317400000|2021-09-22 13:30:00|27406.4|27406.4|27410.42|27410.42|27413.47|27413.47|27395.8|27395.8|0
1632317410000|2021-09-22 13:30:10|27413.96|27413.96|27393.23|27393.23|27413.96|27413.96|27386.16|27386.16|0
1632317420000|2021-09-22 13:30:20|27389.7|27389.7|27382.63|27382.63|27389.7|27389.7|27375.56|27375.56|0
1632317430000|2021-09-22 13:30:30|27386.16|27386.16|27379.09|27379.09|27386.16|27386.16|27379.09|27379.09|0
1632317440000|2021-09-22 13:30:40|27382.63|27382.63|27350.81|27350.81|27382.63|27382.63|27347.28|27347.28|0
1632317450000|2021-09-22 13:30:50|27361.42|27361.42|27372.02|27372.02|27375.56|27375.56|27361.42|27361.42|0
1632317460000|2021-09-22 13:31:00|27375.56|27375.56|27375.56|27375.56|27379.09|27379.09|27375.56|27375.56|0
1632317470000|2021-09-22 13:31:10|27382.63|27382.63|27386.16|27386.16|27386.16|27386.16|27382.63|27382.63|0
1632317480000|2021-09-22 13:31:20|27403.84|27403.84|27403.84|27403.84|27403.84|27403.84|27403.84|27403.84|0
1632317490000|2021-09-22 13:31:30|27396.77|27396.77|27396.77|27396.77|27396.77|27396.77|27396.77|27396.77|0
1632317500000|2021-09-22 13:31:40|27395.57|27395.57|27377.89|27377.89|27395.57|27395.57|27377.89|27377.89|0
1632317510000|2021-09-22 13:31:50|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|27378.3|0
1632317520000|2021-09-22 13:32:00|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|0
1632317530000|2021-09-22 13:32:10|27360.63|27360.63|27371.23|27371.23|27374.77|27374.77|27357.09|27357.09|0
1632317540000|2021-09-22 13:32:20|27374.77|27374.77|27371.23|27371.23|27374.77|27374.77|27371.23|27371.23|0
1632317560000|2021-09-22 13:32:40|27378.3|27378.3|27374.77|27374.77|27378.3|27378.3|27374.77|27374.77|0
1632317580000|2021-09-22 13:33:00|27378.3|27378.3|27374.77|27374.77|27381.84|27381.84|27374.77|27374.77|0
1632317590000|2021-09-22 13:33:10|27381.84|27381.84|27414.25|27414.25|27414.25|27414.25|27381.84|27381.84|0
1632317600000|2021-09-22 13:33:20|27414.85|27414.85|27407.78|27407.78|27414.85|27414.85|27397.18|27397.18|0
1632317610000|2021-09-22 13:33:30|27404.25|27404.25|27397.18|27397.18|27407.78|27407.78|27397.18|27397.18|0
1632317620000|2021-09-22 13:33:40|27404.25|27404.25|27400.71|27400.71|27404.25|27404.25|27400.71|27400.71|0
1632317640000|2021-09-22 13:34:00|27393.64|27393.64|27390.11|27390.11|27397.18|27397.18|27390.11|27390.11|0
1632317650000|2021-09-22 13:34:10|27379.5|27379.5|27378.9|27378.9|27379.5|27379.5|27378.9|27378.9|0
1632317670000|2021-09-22 13:34:30|27382.44|27382.44|27375.37|27375.37|27382.44|27382.44|27375.37|27375.37|0
1632317680000|2021-09-22 13:34:40|27374.96|27374.96|27374.96|27374.96|27374.96|27374.96|27374.96|27374.96|0
1632317700000|2021-09-22 13:35:00|27370.22|27370.22|27366.69|27366.69|27370.22|27370.22|27366.69|27366.69|0
1632317710000|2021-09-22 13:35:10|27373.76|27373.76|27359.62|27359.62|27377.29|27377.29|27359.62|27359.62|0
1632317720000|2021-09-22 13:35:20|27363.15|27363.15|27352.55|27352.55|27363.15|27363.15|27352.55|27352.55|0
1632317730000|2021-09-22 13:35:30|27356.08|27356.08|27363.15|27363.15|27363.15|27363.15|27356.08|27356.08|0
1632317750000|2021-09-22 13:35:50|27370.22|27370.22|27373.76|27373.76|27373.76|27373.76|27370.22|27370.22|0
1632317770000|2021-09-22 13:36:10|27380.83|27380.83|27354.28|27354.28|27380.83|27380.83|27354.28|27354.28|0
1632317780000|2021-09-22 13:36:20|27361.35|27361.35|27365.48|27365.48|27365.48|27365.48|27361.35|27361.35|0
1632317790000|2021-09-22 13:36:30|27369.02|27369.02|27370.22|27370.22|27373.76|27373.76|27369.02|27369.02|0
1632317800000|2021-09-22 13:36:40|27363.15|27363.15|27359.62|27359.62|27363.15|27363.15|27359.62|27359.62|0
1632317810000|2021-09-22 13:36:50|27359.02|27359.02|27355.48|27355.48|27359.02|27359.02|27355.48|27355.48|0
1632317820000|2021-09-22 13:37:00|27359.02|27359.02|27359.02|27359.02|27359.02|27359.02|27359.02|27359.02|0
1632317830000|2021-09-22 13:37:10|27366.09|27366.09|27359.02|27359.02|27366.09|27366.09|27359.02|27359.02|0
1632317850000|2021-09-22 13:37:30|27351.95|27351.95|27344.47|27344.47|27351.95|27351.95|27344.47|27344.47|0
1632317870000|2021-09-22 13:37:50|27351.54|27351.54|27358.61|27358.61|27358.61|27358.61|27344.47|27344.47|0
1632317880000|2021-09-22 13:38:00|27357.4|27357.4|27357.4|27357.4|27357.4|27357.4|27357.4|27357.4|0
1632317890000|2021-09-22 13:38:10|27357.16|27357.16|27353.63|27353.63|27357.16|27357.16|27353.63|27353.63|0
1632317900000|2021-09-22 13:38:20|27346.56|27346.56|27357.16|27357.16|27357.16|27357.16|27339.49|27339.49|0
1632317910000|2021-09-22 13:38:30|27353.63|27353.63|27353.63|27353.63|27353.63|27353.63|27353.63|27353.63|0
1632317940000|2021-09-22 13:39:00|27354.83|27354.83|27354.83|27354.83|27354.83|27354.83|27354.83|27354.83|0
1632317950000|2021-09-22 13:39:10|27358.36|27358.36|27361.9|27361.9|27361.9|27361.9|27354.83|27354.83|0
1632317960000|2021-09-22 13:39:20|27368.97|27368.97|27368.97|27368.97|27372.5|27372.5|27368.97|27368.97|0
1632317970000|2021-09-22 13:39:30|27369.21|27369.21|27373.16|27373.16|27373.16|27373.16|27369.21|27369.21|0
1632317980000|2021-09-22 13:39:40|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|0
1632317990000|2021-09-22 13:39:50|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|0
1632318000000|2021-09-22 13:40:00|27369.62|27369.62|27373.16|27373.16|27373.16|27373.16|27369.62|27369.62|0
1632318010000|2021-09-22 13:40:10|27369.62|27369.62|27366.09|27366.09|27369.62|27369.62|27366.09|27366.09|0
1632318040000|2021-09-22 13:40:40|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|27369.62|0
1632318060000|2021-09-22 13:41:00|27373.16|27373.16|27373.16|27373.16|27376.69|27376.69|27373.16|27373.16|0
1632318070000|2021-09-22 13:41:10|27366.09|27366.09|27366.09|27366.09|27366.09|27366.09|27366.09|27366.09|0
1632318080000|2021-09-22 13:41:20|27362.55|27362.55|27341.34|27341.34|27362.55|27362.55|27341.34|27341.34|0
1632318090000|2021-09-22 13:41:30|27344.88|27344.88|27351.95|27351.95|27351.95|27351.95|27337.81|27337.81|0
1632318100000|2021-09-22 13:41:40|27355.48|27355.48|27348.41|27348.41|27355.48|27355.48|27348.41|27348.41|0
1632318110000|2021-09-22 13:41:50|27351.95|27351.95|27351.95|27351.95|27351.95|27351.95|27351.95|27351.95|0
1632318130000|2021-09-22 13:42:10|27348.41|27348.41|27351.95|27351.95|27351.95|27351.95|27348.41|27348.41|0
1632318140000|2021-09-22 13:42:20|27348.41|27348.41|27351.95|27351.95|27351.95|27351.95|27348.41|27348.41|0
1632318150000|2021-09-22 13:42:30|27359.02|27359.02|27359.02|27359.02|27359.02|27359.02|27359.02|27359.02|0
1632318170000|2021-09-22 13:42:50|27357.81|27357.81|27358.41|27358.41|27358.41|27358.41|27357.81|27357.81|0
1632318180000|2021-09-22 13:43:00|27354.88|27354.88|27354.88|27354.88|27354.88|27354.88|27354.88|27354.88|0
1632318190000|2021-09-22 13:43:10|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|27351.35|0
1632318200000|2021-09-22 13:43:20|27347.81|27347.81|27344.28|27344.28|27351.35|27351.35|27344.28|27344.28|0
1632318210000|2021-09-22 13:43:30|27343.67|27343.67|27343.67|27343.67|27343.67|27343.67|27343.67|27343.67|0
1632318220000|2021-09-22 13:43:40|27343.07|27343.07|27343.07|27343.07|27343.07|27343.07|27343.07|27343.07|0
1632318240000|2021-09-22 13:44:00|27336|27336|27339.54|27339.54|27339.54|27339.54|27328.93|27328.93|0
1632318250000|2021-09-22 13:44:10|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|0
1632318270000|2021-09-22 13:44:30|27357.21|27357.21|27357.21|27357.21|27357.21|27357.21|27357.21|27357.21|0
1632318290000|2021-09-22 13:44:50|27364.28|27364.28|27364.28|27364.28|27364.28|27364.28|27364.28|27364.28|0
1632318300000|2021-09-22 13:45:00|27353.68|27353.68|27357.21|27357.21|27357.21|27357.21|27353.68|27353.68|0
1632318340000|2021-09-22 13:45:40|27364.28|27364.28|27367.82|27367.82|27367.82|27367.82|27364.28|27364.28|0
1632318350000|2021-09-22 13:45:50|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|0
1632318360000|2021-09-22 13:46:00|27374.89|27374.89|27364.28|27364.28|27374.89|27374.89|27364.28|27364.28|0
1632318410000|2021-09-22 13:46:50|27364.53|27364.53|27364.53|27364.53|27364.53|27364.53|27364.53|27364.53|0
1632318420000|2021-09-22 13:47:00|27365.13|27365.13|27368.66|27368.66|27368.66|27368.66|27365.13|27365.13|0
1632318430000|2021-09-22 13:47:10|27379.27|27379.27|27375.73|27375.73|27379.27|27379.27|27375.73|27375.73|0
1632318440000|2021-09-22 13:47:20|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|27375.49|0
1632318460000|2021-09-22 13:47:40|27375.97|27375.97|27375.97|27375.97|27375.97|27375.97|27375.97|27375.97|0
1632318470000|2021-09-22 13:47:50|27379.51|27379.51|27379.51|27379.51|27379.51|27379.51|27379.51|27379.51|0
1632318480000|2021-09-22 13:48:00|27383.04|27383.04|27384.24|27384.24|27384.24|27384.24|27383.04|27383.04|0
1632318520000|2021-09-22 13:48:40|27377.17|27377.17|27380.11|27380.11|27380.11|27380.11|27369.5|27369.5|0
1632318530000|2021-09-22 13:48:50|27380.71|27380.71|27377.17|27377.17|27380.71|27380.71|27377.17|27377.17|0
1632318540000|2021-09-22 13:49:00|27380.71|27380.71|27377.17|27377.17|27380.71|27380.71|27373.64|27373.64|0
1632318550000|2021-09-22 13:49:10|27375.37|27375.37|27375.37|27375.37|27375.37|27375.37|27375.37|27375.37|0
1632318560000|2021-09-22 13:49:20|27368.3|27368.3|27371.84|27371.84|27371.84|27371.84|27357.7|27357.7|0
1632318580000|2021-09-22 13:49:40|27364.77|27364.77|27357.7|27357.7|27364.77|27364.77|27357.7|27357.7|0
1632318590000|2021-09-22 13:49:50|27364.77|27364.77|27364.77|27364.77|27364.77|27364.77|27364.77|27364.77|0
1632318620000|2021-09-22 13:50:20|27357.7|27357.7|27354.65|27354.65|27357.7|27357.7|27347.09|27347.09|0
1632318640000|2021-09-22 13:50:40|27347.58|27347.58|27347.58|27347.58|27347.58|27347.58|27347.58|27347.58|0
1632318650000|2021-09-22 13:50:50|27351.11|27351.11|27351.11|27351.11|27351.11|27351.11|27351.11|27351.11|0
1632318660000|2021-09-22 13:51:00|27347.58|27347.58|27347.58|27347.58|27347.58|27347.58|27347.58|27347.58|0
1632318670000|2021-09-22 13:51:10|27340.51|27340.51|27344.04|27344.04|27351.11|27351.11|27340.51|27340.51|0
1632318680000|2021-09-22 13:51:20|27343.44|27343.44|27343.44|27343.44|27343.44|27343.44|27343.44|27343.44|0
1632318690000|2021-09-22 13:51:30|27346.98|27346.98|27347.46|27347.46|27347.46|27347.46|27346.98|27346.98|0
1632318700000|2021-09-22 13:51:40|27343.93|27343.93|27343.93|27343.93|27343.93|27343.93|27343.93|27343.93|0
1632318720000|2021-09-22 13:52:00|27347.46|27347.46|27347.46|27347.46|27347.46|27347.46|27347.46|27347.46|0
1632318730000|2021-09-22 13:52:10|27350.99|27350.99|27350.99|27350.99|27350.99|27350.99|27350.99|27350.99|0
1632318740000|2021-09-22 13:52:20|27354.53|27354.53|27358.06|27358.06|27358.06|27358.06|27350.99|27350.99|0
1632318750000|2021-09-22 13:52:30|27358.67|27358.67|27361.72|27361.72|27365.25|27365.25|27358.18|27358.18|0
1632318770000|2021-09-22 13:52:50|27358.18|27358.18|27365.25|27365.25|27365.25|27365.25|27358.18|27358.18|0
1632318790000|2021-09-22 13:53:10|27372.32|27372.32|27372.32|27372.32|27372.32|27372.32|27372.32|27372.32|0
1632318800000|2021-09-22 13:53:20|27368.79|27368.79|27368.79|27368.79|27368.79|27368.79|27368.79|27368.79|0
1632318820000|2021-09-22 13:53:40|27372.32|27372.32|27368.79|27368.79|27372.32|27372.32|27368.79|27368.79|0
1632318830000|2021-09-22 13:53:50|27351.11|27351.11|27354.65|27354.65|27354.65|27354.65|27351.11|27351.11|0
1632318840000|2021-09-22 13:54:00|27351.11|27351.11|27344.04|27344.04|27351.11|27351.11|27344.04|27344.04|0
1632318850000|2021-09-22 13:54:10|27347.58|27347.58|27351.71|27351.71|27351.71|27351.71|27344.04|27344.04|0
1632318860000|2021-09-22 13:54:20|27358.78|27358.78|27365.85|27365.85|27365.85|27365.85|27358.78|27358.78|0
1632318870000|2021-09-22 13:54:30|27369.39|27369.39|27372.92|27372.92|27372.92|27372.92|27365.85|27365.85|0
1632318880000|2021-09-22 13:54:40|27376.46|27376.46|27372.92|27372.92|27376.46|27376.46|27372.92|27372.92|0
1632318890000|2021-09-22 13:54:50|27351.71|27351.71|27351.06|27351.06|27355.25|27355.25|27347.53|27347.53|0
1632318900000|2021-09-22 13:55:00|27347.53|27347.53|27351.06|27351.06|27358.13|27358.13|27347.53|27347.53|0
1632318920000|2021-09-22 13:55:20|27343.99|27343.99|27347.53|27347.53|27347.53|27347.53|27343.99|27343.99|0
1632318930000|2021-09-22 13:55:30|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|0
1632318940000|2021-09-22 13:55:40|27358.13|27358.13|27358.13|27358.13|27358.13|27358.13|27358.13|27358.13|0
1632318950000|2021-09-22 13:55:50|27358.73|27358.73|27362.68|27362.68|27362.68|27362.68|27358.73|27358.73|0
1632318960000|2021-09-22 13:56:00|27362.27|27362.27|27366.62|27366.62|27366.62|27366.62|27362.27|27362.27|0
1632318970000|2021-09-22 13:56:10|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|0
1632318990000|2021-09-22 13:56:30|27367.82|27367.82|27367.82|27367.82|27367.82|27367.82|27367.82|27367.82|0
1632319000000|2021-09-22 13:56:40|27381.96|27381.96|27385.5|27385.5|27385.5|27385.5|27381.96|27381.96|0
1632319010000|2021-09-22 13:56:50|27385.74|27385.74|27392.81|27392.81|27392.81|27392.81|27385.74|27385.74|0
1632319020000|2021-09-22 13:57:00|27396.34|27396.34|27396.94|27396.94|27396.94|27396.94|27396.34|27396.34|0
1632319030000|2021-09-22 13:57:10|27407.55|27407.55|27404.01|27404.01|27407.55|27407.55|27404.01|27404.01|0
1632319040000|2021-09-22 13:57:20|27400.48|27400.48|27403.41|27403.41|27404.01|27404.01|27400.48|27400.48|0
1632319060000|2021-09-22 13:57:40|27406.95|27406.95|27403.41|27403.41|27406.95|27406.95|27403.41|27403.41|0
1632319090000|2021-09-22 13:58:10|27399.88|27399.88|27396.34|27396.34|27399.88|27399.88|27396.34|27396.34|0
1632319100000|2021-09-22 13:58:20|27382.2|27382.2|27389.27|27389.27|27389.27|27389.27|27382.2|27382.2|0
1632319110000|2021-09-22 13:58:30|27392.81|27392.81|27389.27|27389.27|27392.81|27392.81|27389.27|27389.27|0
1632319120000|2021-09-22 13:58:40|27382.2|27382.2|27382.2|27382.2|27382.2|27382.2|27382.2|27382.2|0
1632319140000|2021-09-22 13:59:00|27378.67|27378.67|27378.07|27378.07|27378.67|27378.67|27375.13|27375.13|0
1632319150000|2021-09-22 13:59:10|27377.66|27377.66|27377.66|27377.66|27377.66|27377.66|27377.66|27377.66|0
1632319180000|2021-09-22 13:59:40|27381.19|27381.19|27384.73|27384.73|27388.26|27388.26|27381.19|27381.19|0
1632319190000|2021-09-22 13:59:50|27381.19|27381.19|27380.59|27380.59|27381.19|27381.19|27377.06|27377.06|0
1632319200000|2021-09-22 14:00:00|27384.13|27384.13|27384.13|27384.13|27384.13|27384.13|27384.13|27384.13|0
1632319210000|2021-09-22 14:00:10|27391.2|27391.2|27387.66|27387.66|27391.2|27391.2|27387.66|27387.66|0
1632319230000|2021-09-22 14:00:30|27384.13|27384.13|27384.13|27384.13|27384.13|27384.13|27384.13|27384.13|0
1632319250000|2021-09-22 14:00:50|27387.66|27387.66|27387.66|27387.66|27387.66|27387.66|27387.66|27387.66|0
1632319270000|2021-09-22 14:01:10|27384.13|27384.13|27387.66|27387.66|27387.66|27387.66|27384.13|27384.13|0
1632319300000|2021-09-22 14:01:40|27394.73|27394.73|27390.79|27390.79|27394.73|27394.73|27390.79|27390.79|0
1632319310000|2021-09-22 14:01:50|27376.65|27376.65|27380.18|27380.18|27380.18|27380.18|27376.65|27376.65|0
1632319320000|2021-09-22 14:02:00|27383.72|27383.72|27383.72|27383.72|27383.72|27383.72|27383.72|27383.72|0
1632319330000|2021-09-22 14:02:10|27394.32|27394.32|27390.38|27390.38|27394.32|27394.32|27390.38|27390.38|0
1632319340000|2021-09-22 14:02:20|27369.17|27369.17|27369.17|27369.17|27372.7|27372.7|27369.17|27369.17|0
1632319350000|2021-09-22 14:02:30|27365.63|27365.63|27362.1|27362.1|27365.63|27365.63|27362.1|27362.1|0
1632319360000|2021-09-22 14:02:40|27355.03|27355.03|27362.1|27362.1|27365.63|27365.63|27355.03|27355.03|0
1632319370000|2021-09-22 14:02:50|27369.17|27369.17|27372.46|27372.46|27372.46|27372.46|27368.93|27368.93|0
1632319380000|2021-09-22 14:03:00|27379.53|27379.53|27379.53|27379.53|27379.53|27379.53|27379.53|27379.53|0
1632319390000|2021-09-22 14:03:10|27376|27376|27376|27376|27376|27376|27376|27376|0
1632319400000|2021-09-22 14:03:20|27375.75|27375.75|27379.53|27379.53|27379.53|27379.53|27375.75|27375.75|0
1632319410000|2021-09-22 14:03:30|27378.33|27378.33|27380.66|27380.66|27381.26|27381.26|27377.73|27377.73|0
1632319420000|2021-09-22 14:03:40|27384.2|27384.2|27387.97|27387.97|27387.97|27387.97|27384.2|27384.2|0
1632319430000|2021-09-22 14:03:50|27366.76|27366.76|27366.76|27366.76|27366.76|27366.76|27363.23|27363.23|0
1632319440000|2021-09-22 14:04:00|27370.3|27370.3|27366.76|27366.76|27370.3|27370.3|27366.76|27366.76|0
1632319450000|2021-09-22 14:04:10|27366.16|27366.16|27365.56|27365.56|27366.16|27366.16|27365.56|27365.56|0
1632319460000|2021-09-22 14:04:20|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|0
1632319470000|2021-09-22 14:04:30|27369.7|27369.7|27365.56|27365.56|27369.7|27369.7|27362.03|27362.03|0
1632319500000|2021-09-22 14:05:00|27358.49|27358.49|27359.09|27359.09|27359.09|27359.09|27358.49|27358.49|0
1632319520000|2021-09-22 14:05:20|27362.63|27362.63|27373.23|27373.23|27373.23|27373.23|27362.63|27362.63|0
1632319530000|2021-09-22 14:05:30|27376.77|27376.77|27380.9|27380.9|27384.44|27384.44|27373.83|27373.83|0
1632319550000|2021-09-22 14:05:50|27377.37|27377.37|27384.44|27384.44|27384.44|27384.44|27377.37|27377.37|0
1632319560000|2021-09-22 14:06:00|27387.97|27387.97|27363.23|27363.23|27395.04|27395.04|27363.23|27363.23|0
1632319570000|2021-09-22 14:06:10|27359.7|27359.7|27356.16|27356.16|27363.23|27363.23|27356.16|27356.16|0
1632319580000|2021-09-22 14:06:20|27352.63|27352.63|27352.63|27352.63|27359.7|27359.7|27349.09|27349.09|0
1632319590000|2021-09-22 14:06:30|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|0
1632319600000|2021-09-22 14:06:40|27366.76|27366.76|27366.76|27366.76|27366.76|27366.76|27366.76|27366.76|0
1632319610000|2021-09-22 14:06:50|27370.3|27370.3|27366.76|27366.76|27370.3|27370.3|27366.76|27366.76|0
1632319620000|2021-09-22 14:07:00|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|0
1632319630000|2021-09-22 14:07:10|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|27359.7|0
1632319640000|2021-09-22 14:07:20|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|0
1632319660000|2021-09-22 14:07:40|27356.16|27356.16|27353.23|27353.23|27356.76|27356.76|27353.23|27353.23|0
1632319670000|2021-09-22 14:07:50|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|0
1632319680000|2021-09-22 14:08:00|27351.59|27351.59|27352|27352|27352|27352|27351.59|27351.59|0
1632319690000|2021-09-22 14:08:10|27348.46|27348.46|27344.93|27344.93|27348.46|27348.46|27344.93|27344.93|0
1632319700000|2021-09-22 14:08:20|27348.46|27348.46|27348.46|27348.46|27348.46|27348.46|27348.46|27348.46|0
1632319720000|2021-09-22 14:08:40|27348.87|27348.87|27349.09|27349.09|27349.09|27349.09|27348.27|27348.27|0
1632319740000|2021-09-22 14:09:00|27345.56|27345.56|27345.56|27345.56|27349.09|27349.09|27345.56|27345.56|0
1632319750000|2021-09-22 14:09:10|27342.02|27342.02|27334.95|27334.95|27342.02|27342.02|27327.88|27327.88|0
1632319760000|2021-09-22 14:09:20|27324.35|27324.35|27338.49|27338.49|27338.49|27338.49|27324.35|27324.35|0
1632319770000|2021-09-22 14:09:30|27342.02|27342.02|27342.02|27342.02|27342.02|27342.02|27342.02|27342.02|0
1632319780000|2021-09-22 14:09:40|27331.42|27331.42|27331.42|27331.42|27331.42|27331.42|27331.42|27331.42|0
1632319790000|2021-09-22 14:09:50|27338.49|27338.49|27338.49|27338.49|27338.49|27338.49|27338.49|27338.49|0
1632319800000|2021-09-22 14:10:00|27338.9|27338.9|27338.9|27338.9|27338.9|27338.9|27338.9|27338.9|0
1632319810000|2021-09-22 14:10:10|27345.97|27345.97|27346.57|27346.57|27346.57|27346.57|27345.97|27345.97|0
1632319820000|2021-09-22 14:10:20|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|0
1632319830000|2021-09-22 14:10:30|27339.5|27339.5|27339.5|27339.5|27339.5|27339.5|27339.5|27339.5|0
1632319840000|2021-09-22 14:10:40|27339.01|27339.01|27338.77|27338.77|27339.01|27339.01|27338.77|27338.77|0
1632319850000|2021-09-22 14:10:50|27342.31|27342.31|27342.31|27342.31|27342.31|27342.31|27342.31|27342.31|0
1632319870000|2021-09-22 14:11:10|27345.84|27345.84|27345.84|27345.84|27345.84|27345.84|27345.84|27345.84|0
1632319880000|2021-09-22 14:11:20|27338.77|27338.77|27337.95|27337.95|27338.77|27338.77|27337.95|27337.95|0
1632319890000|2021-09-22 14:11:30|27323.81|27323.81|27333.21|27333.21|27333.21|27333.21|27322.61|27322.61|0
1632319900000|2021-09-22 14:11:40|27322.61|27322.61|27315.54|27315.54|27322.61|27322.61|27315.54|27315.54|0
1632319910000|2021-09-22 14:11:50|27319.07|27319.07|27322.61|27322.61|27322.61|27322.61|27319.07|27319.07|0
1632319920000|2021-09-22 14:12:00|27319.07|27319.07|27329.44|27329.44|27329.68|27329.68|27319.07|27319.07|0
1632319930000|2021-09-22 14:12:10|27332.97|27332.97|27336.51|27336.51|27336.51|27336.51|27332.97|27332.97|0
1632319940000|2021-09-22 14:12:20|27340.04|27340.04|27344.18|27344.18|27347.71|27347.71|27340.04|27340.04|0
1632319950000|2021-09-22 14:12:30|27351.25|27351.25|27351.25|27351.25|27351.25|27351.25|27351.25|27351.25|0
1632319960000|2021-09-22 14:12:40|27333.57|27333.57|27330.04|27330.04|27333.57|27333.57|27330.04|27330.04|0
1632319970000|2021-09-22 14:12:50|27333.57|27333.57|27333.57|27333.57|27333.57|27333.57|27333.57|27333.57|0
1632319980000|2021-09-22 14:13:00|27330.04|27330.04|27337.11|27337.11|27337.11|27337.11|27330.04|27330.04|0
1632319990000|2021-09-22 14:13:10|27330.04|27330.04|27333.57|27333.57|27333.57|27333.57|27330.04|27330.04|0
1632320000000|2021-09-22 14:13:20|27337.11|27337.11|27337.11|27337.11|27337.11|27337.11|27337.11|27337.11|0
1632320020000|2021-09-22 14:13:40|27337.52|27337.52|27337.52|27337.52|27337.52|27337.52|27337.52|27337.52|0
1632320030000|2021-09-22 14:13:50|27337.93|27337.93|27337.93|27337.93|27337.93|27337.93|27337.93|27337.93|0
1632320050000|2021-09-22 14:14:10|27341.46|27341.46|27341.22|27341.22|27341.46|27341.46|27341.22|27341.22|0
1632320070000|2021-09-22 14:14:30|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|27344.76|0
1632320090000|2021-09-22 14:14:50|27345.24|27345.24|27345.24|27345.24|27345.24|27345.24|27345.24|27345.24|0
1632320100000|2021-09-22 14:15:00|27348.77|27348.77|27355.84|27355.84|27355.84|27355.84|27348.77|27348.77|0
1632320110000|2021-09-22 14:15:10|27348.77|27348.77|27355.84|27355.84|27355.84|27355.84|27348.77|27348.77|0
1632320120000|2021-09-22 14:15:20|27356.25|27356.25|27356.85|27356.85|27356.85|27356.85|27356.25|27356.25|0
1632320130000|2021-09-22 14:15:30|27360.39|27360.39|27360.39|27360.39|27360.39|27360.39|27360.39|27360.39|0
1632320150000|2021-09-22 14:15:50|27360.99|27360.99|27360.99|27360.99|27360.99|27360.99|27360.39|27360.39|0
1632320160000|2021-09-22 14:16:00|27361.59|27361.59|27361.59|27361.59|27365.13|27365.13|27360.99|27360.99|0
1632320170000|2021-09-22 14:16:10|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1632320180000|2021-09-22 14:16:20|27361.59|27361.59|27362.79|27362.79|27362.79|27362.79|27361.59|27361.59|0
1632320210000|2021-09-22 14:16:50|27355.72|27355.72|27355.72|27355.72|27355.72|27355.72|27355.72|27355.72|0
1632320220000|2021-09-22 14:17:00|27348.65|27348.65|27348.65|27348.65|27348.65|27348.65|27348.65|27348.65|0
1632320230000|2021-09-22 14:17:10|27352.19|27352.19|27352.19|27352.19|27352.19|27352.19|27352.19|27352.19|0
1632320240000|2021-09-22 14:17:20|27348.65|27348.65|27345.12|27345.12|27348.65|27348.65|27345.12|27345.12|0
1632320250000|2021-09-22 14:17:30|27348.65|27348.65|27348.65|27348.65|27348.65|27348.65|27348.65|27348.65|0
1632320260000|2021-09-22 14:17:40|27349.06|27349.06|27349.06|27349.06|27349.06|27349.06|27349.06|27349.06|0
1632320270000|2021-09-22 14:17:50|27349.47|27349.47|27353.42|27353.42|27356.95|27356.95|27349.47|27349.47|0
1632320280000|2021-09-22 14:18:00|27353.01|27353.01|27353.42|27353.42|27353.42|27353.42|27353.01|27353.01|0
1632320320000|2021-09-22 14:18:40|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|27352.82|0
1632320360000|2021-09-22 14:19:20|27363.42|27363.42|27359.89|27359.89|27363.42|27363.42|27359.89|27359.89|0
1632320390000|2021-09-22 14:19:50|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|0
1632320400000|2021-09-22 14:20:00|27363.18|27363.18|27363.42|27363.42|27363.42|27363.42|27363.18|27363.18|0
1632320410000|2021-09-22 14:20:10|27366.96|27366.96|27366.96|27366.96|27366.96|27366.96|27366.96|27366.96|0
1632320420000|2021-09-22 14:20:20|27363.42|27363.42|27352.82|27352.82|27363.42|27363.42|27342.21|27342.21|0
1632320430000|2021-09-22 14:20:30|27356.35|27356.35|27349.28|27349.28|27356.35|27356.35|27349.28|27349.28|0
1632320440000|2021-09-22 14:20:40|27342.21|27342.21|27342.21|27342.21|27342.21|27342.21|27342.21|27342.21|0
1632320460000|2021-09-22 14:21:00|27341.8|27341.8|27341.8|27341.8|27341.8|27341.8|27341.8|27341.8|0
1632320470000|2021-09-22 14:21:10|27348.87|27348.87|27348.87|27348.87|27348.87|27348.87|27348.87|27348.87|0
1632320480000|2021-09-22 14:21:20|27355.94|27355.94|27352.41|27352.41|27355.94|27355.94|27352.41|27352.41|0
1632320490000|2021-09-22 14:21:30|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|27355.94|0
1632320510000|2021-09-22 14:21:50|27359.48|27359.48|27359.48|27359.48|27359.48|27359.48|27359.48|27359.48|0
1632320520000|2021-09-22 14:22:00|27348.87|27348.87|27333.29|27333.29|27348.87|27348.87|27333.29|27333.29|0
1632320530000|2021-09-22 14:22:10|27329.75|27329.75|27329.75|27329.75|27336.82|27336.82|27326.22|27326.22|0
1632320540000|2021-09-22 14:22:20|27333.29|27333.29|27336.82|27336.82|27336.82|27336.82|27329.75|27329.75|0
1632320550000|2021-09-22 14:22:30|27343.89|27343.89|27340.36|27340.36|27350.96|27350.96|27340.36|27340.36|0
1632320560000|2021-09-22 14:22:40|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|0
1632320580000|2021-09-22 14:23:00|27343.89|27343.89|27343.89|27343.89|27343.89|27343.89|27343.89|27343.89|0
1632320600000|2021-09-22 14:23:20|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|0
1632320610000|2021-09-22 14:23:30|27343.89|27343.89|27348.03|27348.03|27351.56|27351.56|27343.89|27343.89|0
1632320620000|2021-09-22 14:23:40|27355.1|27355.1|27358.63|27358.63|27358.63|27358.63|27355.1|27355.1|0
1632320640000|2021-09-22 14:24:00|27337.42|27337.42|27344.49|27344.49|27348.03|27348.03|27337.42|27337.42|0
1632320650000|2021-09-22 14:24:10|27348.03|27348.03|27340.96|27340.96|27348.03|27348.03|27340.96|27340.96|0
1632320660000|2021-09-22 14:24:20|27344.49|27344.49|27340.96|27340.96|27344.49|27344.49|27340.96|27340.96|0
1632320670000|2021-09-22 14:24:30|27341.44|27341.44|27341.2|27341.2|27341.44|27341.44|27341.2|27341.2|0
1632320680000|2021-09-22 14:24:40|27348.27|27348.27|27344.74|27344.74|27348.27|27348.27|27344.74|27344.74|0
1632320700000|2021-09-22 14:25:00|27351.81|27351.81|27351.81|27351.81|27351.81|27351.81|27351.81|27351.81|0
1632320710000|2021-09-22 14:25:10|27362.41|27362.41|27369.48|27369.48|27369.48|27369.48|27362.41|27362.41|0
1632320740000|2021-09-22 14:25:40|27376.55|27376.55|27373.02|27373.02|27376.55|27376.55|27373.02|27373.02|0
1632320760000|2021-09-22 14:26:00|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|0
1632320770000|2021-09-22 14:26:10|27376.96|27376.96|27374.63|27374.63|27376.96|27376.96|27374.03|27374.03|0
1632320780000|2021-09-22 14:26:20|27378.16|27378.16|27381.7|27381.7|27381.7|27381.7|27378.16|27378.16|0
1632320790000|2021-09-22 14:26:30|27399.37|27399.37|27399.37|27399.37|27399.37|27399.37|27399.37|27399.37|0
1632320800000|2021-09-22 14:26:40|27378.16|27378.16|27374.63|27374.63|27378.16|27378.16|27371.09|27371.09|0
1632320810000|2021-09-22 14:26:50|27378.16|27378.16|27375.23|27375.23|27382.3|27382.3|27374.63|27374.63|0
1632320840000|2021-09-22 14:27:20|27378.76|27378.76|27382.3|27382.3|27382.3|27382.3|27378.76|27378.76|0
1632320870000|2021-09-22 14:27:50|27389.37|27389.37|27388.77|27388.77|27389.37|27389.37|27388.77|27388.77|0
1632320880000|2021-09-22 14:28:00|27395.84|27395.84|27395.84|27395.84|27395.84|27395.84|27395.84|27395.84|0
1632320890000|2021-09-22 14:28:10|27402.91|27402.91|27403.51|27403.51|27403.51|27403.51|27402.91|27402.91|0
1632320920000|2021-09-22 14:28:40|27396.44|27396.44|27385.83|27385.83|27396.44|27396.44|27385.83|27385.83|0
1632320930000|2021-09-22 14:28:50|27382.3|27382.3|27361.09|27361.09|27382.3|27382.3|27361.09|27361.09|0
1632320940000|2021-09-22 14:29:00|27364.62|27364.62|27375.23|27375.23|27375.23|27375.23|27361.09|27361.09|0
1632320950000|2021-09-22 14:29:10|27382.3|27382.3|27378.76|27378.76|27382.3|27382.3|27378.76|27378.76|0
1632320960000|2021-09-22 14:29:20|27382.3|27382.3|27382.3|27382.3|27389.37|27389.37|27382.3|27382.3|0
1632320980000|2021-09-22 14:29:40|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|0
1632320990000|2021-09-22 14:29:50|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|27364.02|27364.02|0
1632321000000|2021-09-22 14:30:00|27378.16|27378.16|27381.94|27381.94|27381.94|27381.94|27378.16|27378.16|0
1632321010000|2021-09-22 14:30:10|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|27385.47|0
1632321020000|2021-09-22 14:30:20|27389.01|27389.01|27397.28|27397.28|27397.28|27397.28|27389.01|27389.01|0
1632321030000|2021-09-22 14:30:30|27400.81|27400.81|27400.81|27400.81|27400.81|27400.81|27400.81|27400.81|0
1632321040000|2021-09-22 14:30:40|27379.61|27379.61|27379.61|27379.61|27386.68|27386.68|27379.61|27379.61|0
1632321050000|2021-09-22 14:30:50|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|0
1632321090000|2021-09-22 14:31:30|27386.68|27386.68|27390.21|27390.21|27390.21|27390.21|27386.68|27386.68|0
1632321100000|2021-09-22 14:31:40|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|27383.14|0
1632321120000|2021-09-22 14:32:00|27390.21|27390.21|27390.21|27390.21|27390.21|27390.21|27390.21|27390.21|0
1632321140000|2021-09-22 14:32:20|27383.14|27383.14|27380.02|27380.02|27383.55|27383.55|27376.07|27376.07|0
1632321150000|2021-09-22 14:32:30|27383.55|27383.55|27383.55|27383.55|27383.55|27383.55|27383.55|27383.55|0
1632321160000|2021-09-22 14:32:40|27387.09|27387.09|27387.09|27387.09|27387.09|27387.09|27387.09|27387.09|0
1632321170000|2021-09-22 14:32:50|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|0
1632321180000|2021-09-22 14:33:00|27387.09|27387.09|27386.6|27386.6|27387.25|27387.25|27386.19|27386.19|0
1632321190000|2021-09-22 14:33:10|27387.01|27387.01|27386.6|27386.6|27387.01|27387.01|27386.6|27386.6|0
1632321200000|2021-09-22 14:33:20|27379.53|27379.53|27376|27376|27379.53|27379.53|27376|27376|0
1632321210000|2021-09-22 14:33:30|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|0
1632321220000|2021-09-22 14:33:40|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|0
1632321240000|2021-09-22 14:34:00|27382.66|27382.66|27379.12|27379.12|27382.66|27382.66|27379.12|27379.12|0
1632321250000|2021-09-22 14:34:10|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|27382.66|0
1632321270000|2021-09-22 14:34:30|27375.59|27375.59|27364.98|27364.98|27375.59|27375.59|27364.98|27364.98|0
1632321280000|2021-09-22 14:34:40|27372.05|27372.05|27372.05|27372.05|27372.05|27372.05|27372.05|27372.05|0
1632321300000|2021-09-22 14:35:00|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|27372.05|27372.05|0
1632321310000|2021-09-22 14:35:10|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|0
1632321330000|2021-09-22 14:35:30|27379.72|27379.72|27387.39|27387.39|27387.39|27387.39|27379.72|27379.72|0
1632321340000|2021-09-22 14:35:40|27380.32|27380.32|27369.72|27369.72|27380.32|27380.32|27369.72|27369.72|0
1632321350000|2021-09-22 14:35:50|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|0
1632321360000|2021-09-22 14:36:00|27369.72|27369.72|27366.18|27366.18|27369.72|27369.72|27366.18|27366.18|0
1632321370000|2021-09-22 14:36:10|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|0
1632321390000|2021-09-22 14:36:30|27369.12|27369.12|27369.12|27369.12|27369.12|27369.12|27369.12|27369.12|0
1632321410000|2021-09-22 14:36:50|27368.52|27368.52|27368.52|27368.52|27368.52|27368.52|27368.52|27368.52|0
1632321420000|2021-09-22 14:37:00|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|27375.59|0
1632321440000|2021-09-22 14:37:20|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|27379.12|0
1632321450000|2021-09-22 14:37:30|27386.19|27386.19|27389.73|27389.73|27389.73|27389.73|27386.19|27386.19|0
1632321470000|2021-09-22 14:37:50|27393.26|27393.26|27375.59|27375.59|27393.26|27393.26|27368.52|27368.52|0
1632321480000|2021-09-22 14:38:00|27372.05|27372.05|27372.05|27372.05|27372.05|27372.05|27372.05|27372.05|0
1632321540000|2021-09-22 14:39:00|27361.45|27361.45|27364.98|27364.98|27368.52|27368.52|27361.45|27361.45|0
1632321560000|2021-09-22 14:39:20|27365.39|27365.39|27365.39|27365.39|27365.39|27365.39|27365.39|27365.39|0
1632321570000|2021-09-22 14:39:30|27358.32|27358.32|27354.79|27354.79|27358.32|27358.32|27354.79|27354.79|0
1632321590000|2021-09-22 14:39:50|27358.32|27358.32|27358.32|27358.32|27358.32|27358.32|27358.32|27358.32|0
1632321600000|2021-09-22 14:40:00|27354.79|27354.79|27358.32|27358.32|27358.32|27358.32|27354.79|27354.79|0
1632321610000|2021-09-22 14:40:10|27361.86|27361.86|27358.32|27358.32|27361.86|27361.86|27358.32|27358.32|0
1632321620000|2021-09-22 14:40:20|27361.86|27361.86|27361.86|27361.86|27361.86|27361.86|27361.86|27361.86|0
1632321630000|2021-09-22 14:40:30|27358.32|27358.32|27358.32|27358.32|27358.32|27358.32|27358.32|27358.32|0
1632321670000|2021-09-22 14:41:10|27357.91|27357.91|27357.91|27357.91|27357.91|27357.91|27357.91|27357.91|0
1632321690000|2021-09-22 14:41:30|27354.38|27354.38|27354.38|27354.38|27354.38|27354.38|27354.38|27354.38|0
1632321700000|2021-09-22 14:41:40|27361.45|27361.45|27357.91|27357.91|27361.45|27361.45|27357.91|27357.91|0
1632321710000|2021-09-22 14:41:50|27358.15|27358.15|27361.69|27361.69|27361.69|27361.69|27358.15|27358.15|0
1632321740000|2021-09-22 14:42:20|27347.55|27347.55|27354.62|27354.62|27354.62|27354.62|27347.55|27347.55|0
1632321750000|2021-09-22 14:42:30|27351.08|27351.08|27351.08|27351.08|27351.08|27351.08|27351.08|27351.08|0
1632321800000|2021-09-22 14:43:20|27347.55|27347.55|27347.55|27347.55|27347.55|27347.55|27347.55|27347.55|0
1632321840000|2021-09-22 14:44:00|27348.15|27348.15|27348.15|27348.15|27348.15|27348.15|27348.15|27348.15|0
1632321850000|2021-09-22 14:44:10|27355.22|27355.22|27348.15|27348.15|27355.22|27355.22|27344.62|27344.62|0
1632321860000|2021-09-22 14:44:20|27347.74|27347.74|27347.74|27347.74|27347.74|27347.74|27347.74|27347.74|0
1632321870000|2021-09-22 14:44:30|27344.21|27344.21|27347.74|27347.74|27347.74|27347.74|27344.21|27344.21|0
1632321890000|2021-09-22 14:44:50|27351.28|27351.28|27346.92|27346.92|27351.28|27351.28|27346.92|27346.92|0
1632321900000|2021-09-22 14:45:00|27350.46|27350.46|27350.46|27350.46|27357.53|27357.53|27350.46|27350.46|0
1632321910000|2021-09-22 14:45:10|27357.53|27357.53|27357.53|27357.53|27357.53|27357.53|27357.53|27357.53|0
1632321920000|2021-09-22 14:45:20|27350.46|27350.46|27349.44|27349.44|27350.46|27350.46|27349.44|27349.44|0
1632321940000|2021-09-22 14:45:40|27335.31|27335.31|27335.31|27335.31|27335.31|27335.31|27335.31|27335.31|0
1632321950000|2021-09-22 14:45:50|27335.72|27335.72|27336.12|27336.12|27336.12|27336.12|27335.72|27335.72|0
1632321960000|2021-09-22 14:46:00|27343.19|27343.19|27349.85|27349.85|27349.85|27349.85|27343.19|27343.19|0
1632321980000|2021-09-22 14:46:20|27349.25|27349.25|27349.25|27349.25|27349.25|27349.25|27349.25|27349.25|0
1632321990000|2021-09-22 14:46:30|27352.79|27352.79|27349.25|27349.25|27352.79|27352.79|27349.25|27349.25|0
1632322000000|2021-09-22 14:46:40|27345.72|27345.72|27342.18|27342.18|27345.72|27345.72|27342.18|27342.18|0
1632322020000|2021-09-22 14:47:00|27345.72|27345.72|27345.72|27345.72|27345.72|27345.72|27345.72|27345.72|0
1632322050000|2021-09-22 14:47:30|27342.18|27342.18|27342.18|27342.18|27342.18|27342.18|27342.18|27342.18|0
1632322070000|2021-09-22 14:47:50|27345.72|27345.72|27345.72|27345.72|27345.72|27345.72|27345.72|27345.72|0
1632322080000|2021-09-22 14:48:00|27342.18|27342.18|27338.65|27338.65|27342.18|27342.18|27335.11|27335.11|0
1632322090000|2021-09-22 14:48:10|27338.41|27338.41|27338.41|27338.41|27338.41|27338.41|27338.41|27338.41|0
1632322130000|2021-09-22 14:48:50|27338|27338|27334.05|27334.05|27338|27338|27334.05|27334.05|0
1632322140000|2021-09-22 14:49:00|27334.46|27334.46|27338.72|27338.72|27338.72|27338.72|27334.46|27334.46|0
1632322160000|2021-09-22 14:49:20|27339.32|27339.32|27342.86|27342.86|27342.86|27342.86|27339.32|27339.32|0
1632322170000|2021-09-22 14:49:30|27346.39|27346.39|27346.99|27346.99|27346.99|27346.99|27346.39|27346.39|0
1632322190000|2021-09-22 14:49:50|27354.06|27354.06|27354.06|27354.06|27354.06|27354.06|27354.06|27354.06|0
1632322200000|2021-09-22 14:50:00|27354.67|27354.67|27354.67|27354.67|27354.67|27354.67|27351.13|27351.13|0
1632322210000|2021-09-22 14:50:10|27355.08|27355.08|27355.08|27355.08|27355.08|27355.08|27355.08|27355.08|0
1632322220000|2021-09-22 14:50:20|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|27348.01|0
1632322230000|2021-09-22 14:50:30|27355.08|27355.08|27355.08|27355.08|27355.08|27355.08|27355.08|27355.08|0
1632322250000|2021-09-22 14:50:50|27354.83|27354.83|27354.83|27354.83|27354.83|27354.83|27354.83|27354.83|0
1632322270000|2021-09-22 14:51:10|27355.43|27355.43|27356.03|27356.03|27356.03|27356.03|27355.43|27355.43|0
1632322290000|2021-09-22 14:51:30|27363.1|27363.1|27356.03|27356.03|27363.1|27363.1|27356.03|27356.03|0
1632322310000|2021-09-22 14:51:50|27355.79|27355.79|27355.79|27355.79|27355.79|27355.79|27355.79|27355.79|0
1632322320000|2021-09-22 14:52:00|27355.19|27355.19|27355.19|27355.19|27355.19|27355.19|27351.66|27351.66|0
1632322340000|2021-09-22 14:52:20|27358.73|27358.73|27358.73|27358.73|27358.73|27358.73|27358.73|27358.73|0
1632322350000|2021-09-22 14:52:30|27355.19|27355.19|27358.73|27358.73|27358.73|27358.73|27355.19|27355.19|0
1632322360000|2021-09-22 14:52:40|27359.14|27359.14|27356.01|27356.01|27359.55|27359.55|27356.01|27356.01|0
1632322400000|2021-09-22 14:53:20|27359.55|27359.55|27363.08|27363.08|27363.08|27363.08|27359.55|27359.55|0
1632322450000|2021-09-22 14:54:10|27366.62|27366.62|27366.02|27366.02|27366.62|27366.62|27366.02|27366.02|0
1632322480000|2021-09-22 14:54:40|27362.48|27362.48|27362.48|27362.48|27362.48|27362.48|27362.48|27362.48|0
1632322490000|2021-09-22 14:54:50|27362.07|27362.07|27365.61|27365.61|27365.61|27365.61|27362.07|27362.07|0
1632322500000|2021-09-22 14:55:00|27369.14|27369.14|27376.21|27376.21|27376.21|27376.21|27369.14|27369.14|0
1632322510000|2021-09-22 14:55:10|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|0
1632322520000|2021-09-22 14:55:20|27365.61|27365.61|27365.61|27365.61|27365.61|27365.61|27365.61|27365.61|0
1632322560000|2021-09-22 14:56:00|27362.07|27362.07|27358.54|27358.54|27362.07|27362.07|27358.54|27358.54|0
1632322580000|2021-09-22 14:56:20|27355|27355|27355|27355|27355|27355|27355|27355|0
1632322610000|2021-09-22 14:56:50|27355.6|27355.6|27362.67|27362.67|27362.67|27362.67|27355.6|27355.6|0
1632322650000|2021-09-22 14:57:30|27363.08|27363.08|27363.08|27363.08|27363.08|27363.08|27363.08|27363.08|0
1632322670000|2021-09-22 14:57:50|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|27366.62|0
1632322680000|2021-09-22 14:58:00|27359.55|27359.55|27363.08|27363.08|27363.08|27363.08|27359.55|27359.55|0
1632322700000|2021-09-22 14:58:20|27363.57|27363.57|27363.32|27363.32|27363.57|27363.57|27363.32|27363.32|0
1632322710000|2021-09-22 14:58:30|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|0
1632322740000|2021-09-22 14:59:00|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|0
1632322760000|2021-09-22 14:59:20|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|27363.92|0
1632322800000|2021-09-22 15:00:00|27364.65|27364.65|27361.12|27361.12|27364.65|27364.65|27361.12|27361.12|0
1632322840000|2021-09-22 15:00:40|27364.65|27364.65|27364.65|27364.65|27364.65|27364.65|27364.65|27364.65|0
1632322850000|2021-09-22 15:00:50|27368.19|27368.19|27371.72|27371.72|27371.72|27371.72|27368.19|27368.19|0
1632322860000|2021-09-22 15:01:00|27371.24|27371.24|27371.24|27371.24|27371.24|27371.24|27371.24|27371.24|0
1632322870000|2021-09-22 15:01:10|27374.77|27374.77|27375.18|27375.18|27375.18|27375.18|27374.77|27374.77|0
1632322880000|2021-09-22 15:01:20|27382.25|27382.25|27382.25|27382.25|27382.25|27382.25|27382.25|27382.25|0
1632322890000|2021-09-22 15:01:30|27385.79|27385.79|27385.79|27385.79|27385.79|27385.79|27385.79|27385.79|0
1632322900000|2021-09-22 15:01:40|27392.86|27392.86|27379.32|27379.32|27393.46|27393.46|27372.25|27372.25|0
1632322910000|2021-09-22 15:01:50|27375.78|27375.78|27375.78|27375.78|27375.78|27375.78|27375.78|27375.78|0
1632322920000|2021-09-22 15:02:00|27379.32|27379.32|27375.78|27375.78|27379.32|27379.32|27375.78|27375.78|0
1632322930000|2021-09-22 15:02:10|27372.25|27372.25|27372.25|27372.25|27372.25|27372.25|27372.25|27372.25|0
1632322940000|2021-09-22 15:02:20|27368.71|27368.71|27368.71|27368.71|27372.25|27372.25|27368.71|27368.71|0
1632322950000|2021-09-22 15:02:30|27368.95|27368.95|27365.42|27365.42|27368.95|27368.95|27365.42|27365.42|0
1632322970000|2021-09-22 15:02:50|27368.95|27368.95|27372.49|27372.49|27372.49|27372.49|27368.95|27368.95|0
1632322980000|2021-09-22 15:03:00|27368.95|27368.95|27368.95|27368.95|27368.95|27368.95|27368.95|27368.95|0
1632322990000|2021-09-22 15:03:10|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|0
1632323000000|2021-09-22 15:03:20|27373.09|27373.09|27372.49|27372.49|27373.09|27373.09|27372.49|27372.49|0
1632323020000|2021-09-22 15:03:40|27376.02|27376.02|27379.56|27379.56|27379.56|27379.56|27376.02|27376.02|0
1632323050000|2021-09-22 15:04:10|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|0
1632323060000|2021-09-22 15:04:20|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|0
1632323070000|2021-09-22 15:04:30|27383.09|27383.09|27379.56|27379.56|27383.09|27383.09|27379.56|27379.56|0
1632323100000|2021-09-22 15:05:00|27383.09|27383.09|27386.63|27386.63|27386.63|27386.63|27383.09|27383.09|0
1632323110000|2021-09-22 15:05:10|27383.09|27383.09|27379.56|27379.56|27383.09|27383.09|27379.56|27379.56|0
1632323120000|2021-09-22 15:05:20|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|27372.49|27372.49|0
1632323140000|2021-09-22 15:05:40|27376.62|27376.62|27376.62|27376.62|27380.16|27380.16|27376.62|27376.62|0
1632323160000|2021-09-22 15:06:00|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|0
1632323180000|2021-09-22 15:06:20|27376.62|27376.62|27376.62|27376.62|27376.62|27376.62|27376.62|27376.62|0
1632323200000|2021-09-22 15:06:40|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|0
1632323210000|2021-09-22 15:06:50|27369.55|27369.55|27366.02|27366.02|27369.55|27369.55|27366.02|27366.02|0
1632323220000|2021-09-22 15:07:00|27369.55|27369.55|27380.16|27380.16|27380.16|27380.16|27369.55|27369.55|0
1632323230000|2021-09-22 15:07:10|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1632323270000|2021-09-22 15:07:50|27383.09|27383.09|27383.09|27383.09|27383.09|27383.09|27382.49|27382.49|0
1632323280000|2021-09-22 15:08:00|27386.63|27386.63|27383.09|27383.09|27386.63|27386.63|27383.09|27383.09|0
1632323300000|2021-09-22 15:08:20|27382.68|27382.68|27378.74|27378.74|27382.68|27382.68|27378.74|27378.74|0
1632323310000|2021-09-22 15:08:30|27378.14|27378.14|27375.01|27375.01|27378.55|27378.55|27375.01|27375.01|0
1632323320000|2021-09-22 15:08:40|27371.48|27371.48|27375.01|27375.01|27375.01|27375.01|27371.48|27371.48|0
1632323330000|2021-09-22 15:08:50|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|27371.48|0
1632323340000|2021-09-22 15:09:00|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|27375.01|0
1632323350000|2021-09-22 15:09:10|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|0
1632323380000|2021-09-22 15:09:40|27385.62|27385.62|27385.62|27385.62|27385.62|27385.62|27385.62|27385.62|0
1632323390000|2021-09-22 15:09:50|27382.08|27382.08|27378.55|27378.55|27382.08|27382.08|27378.55|27378.55|0
1632323410000|2021-09-22 15:10:10|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|0
1632323430000|2021-09-22 15:10:30|27385.62|27385.62|27378.55|27378.55|27385.62|27385.62|27378.55|27378.55|0
1632323450000|2021-09-22 15:10:50|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|27382.08|0
1632323460000|2021-09-22 15:11:00|27385.62|27385.62|27382.68|27382.68|27386.22|27386.22|27382.68|27382.68|0
1632323470000|2021-09-22 15:11:10|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|27386.22|0
1632323490000|2021-09-22 15:11:30|27389.75|27389.75|27386.22|27386.22|27389.75|27389.75|27386.22|27386.22|0
1632323510000|2021-09-22 15:11:50|27382.68|27382.68|27389.75|27389.75|27389.75|27389.75|27382.68|27382.68|0
1632323530000|2021-09-22 15:12:10|27390.35|27390.35|27394.49|27394.49|27394.49|27394.49|27390.35|27390.35|0
1632323540000|2021-09-22 15:12:20|27390.96|27390.96|27387.42|27387.42|27390.96|27390.96|27387.42|27387.42|0
1632323580000|2021-09-22 15:13:00|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|0
1632323590000|2021-09-22 15:13:10|27394.49|27394.49|27394.49|27394.49|27394.49|27394.49|27394.49|27394.49|0
1632323610000|2021-09-22 15:13:30|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|0
1632323620000|2021-09-22 15:13:40|27387.42|27387.42|27387.42|27387.42|27387.42|27387.42|27387.42|27387.42|0
1632323630000|2021-09-22 15:13:50|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|27383.89|0
1632323640000|2021-09-22 15:14:00|27387.42|27387.42|27386.82|27386.82|27387.42|27387.42|27386.82|27386.82|0
1632323670000|2021-09-22 15:14:30|27390.35|27390.35|27390.35|27390.35|27390.35|27390.35|27390.35|27390.35|0
1632323680000|2021-09-22 15:14:40|27393.89|27393.89|27393.89|27393.89|27397.42|27397.42|27393.89|27393.89|0
1632323690000|2021-09-22 15:14:50|27394.3|27394.3|27394.9|27394.9|27394.9|27394.9|27394.3|27394.3|0
1632323710000|2021-09-22 15:15:10|27398.43|27398.43|27394.9|27394.9|27401.97|27401.97|27394.9|27394.9|0
1632323740000|2021-09-22 15:15:40|27387.83|27387.83|27387.83|27387.83|27387.83|27387.83|27387.83|27387.83|0
1632323750000|2021-09-22 15:15:50|27387.23|27387.23|27386.63|27386.63|27387.23|27387.23|27386.63|27386.63|0
1632323760000|2021-09-22 15:16:00|27383.09|27383.09|27383.09|27383.09|27383.09|27383.09|27379.56|27379.56|0
1632323770000|2021-09-22 15:16:10|27386.63|27386.63|27386.63|27386.63|27386.63|27386.63|27386.63|27386.63|0
1632323780000|2021-09-22 15:16:20|27383.09|27383.09|27383.09|27383.09|27383.09|27383.09|27383.09|27383.09|0
1632323810000|2021-09-22 15:16:50|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|0
1632323840000|2021-09-22 15:17:20|27378.96|27378.96|27378.96|27378.96|27378.96|27378.96|27378.96|27378.96|0
1632323850000|2021-09-22 15:17:30|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|27379.56|0
1632323870000|2021-09-22 15:17:50|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|27376.02|0
1632323880000|2021-09-22 15:18:00|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|0
1632323910000|2021-09-22 15:18:30|27368.95|27368.95|27361.88|27361.88|27368.95|27368.95|27361.88|27361.88|0
1632323920000|2021-09-22 15:18:40|27358.35|27358.35|27358.35|27358.35|27358.35|27358.35|27358.35|27358.35|0
1632323950000|2021-09-22 15:19:10|27361.88|27361.88|27361.88|27361.88|27361.88|27361.88|27361.88|27361.88|0
1632323980000|2021-09-22 15:19:40|27358.35|27358.35|27358.35|27358.35|27358.35|27358.35|27358.35|27358.35|0
1632323990000|2021-09-22 15:19:50|27361.88|27361.88|27362.29|27362.29|27365.42|27365.42|27361.88|27361.88|0
1632324010000|2021-09-22 15:20:10|27361.88|27361.88|27361.47|27361.47|27361.88|27361.88|27361.47|27361.47|0
1632324020000|2021-09-22 15:20:20|27357.94|27357.94|27357.94|27357.94|27361.47|27361.47|27357.94|27357.94|0
1632324060000|2021-09-22 15:21:00|27358.35|27358.35|27358.76|27358.76|27358.76|27358.76|27358.35|27358.35|0
1632324070000|2021-09-22 15:21:10|27355.22|27355.22|27365.83|27365.83|27365.83|27365.83|27355.22|27355.22|0
1632324110000|2021-09-22 15:21:50|27362.29|27362.29|27357.56|27357.56|27362.29|27362.29|27356.96|27356.96|0
1632324130000|2021-09-22 15:22:10|27354.02|27354.02|27357.56|27357.56|27357.56|27357.56|27354.02|27354.02|0
1632324170000|2021-09-22 15:22:50|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|0
1632324180000|2021-09-22 15:23:00|27353.61|27353.61|27353.01|27353.01|27353.61|27353.61|27353.01|27353.01|0
1632324190000|2021-09-22 15:23:10|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|27356.55|0
1632324200000|2021-09-22 15:23:20|27360.08|27360.08|27349.24|27349.24|27360.08|27360.08|27349.24|27349.24|0
1632324220000|2021-09-22 15:23:40|27345.7|27345.7|27349.24|27349.24|27349.24|27349.24|27345.7|27345.7|0
1632324230000|2021-09-22 15:23:50|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|0
1632324240000|2021-09-22 15:24:00|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|0
1632324250000|2021-09-22 15:24:10|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|27345.7|0
1632324270000|2021-09-22 15:24:30|27342.17|27342.17|27341.56|27341.56|27342.17|27342.17|27341.56|27341.56|0
1632324280000|2021-09-22 15:24:40|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|27338.03|0
1632324290000|2021-09-22 15:24:50|27341.56|27341.56|27341.56|27341.56|27341.56|27341.56|27341.56|27341.56|0
1632324300000|2021-09-22 15:25:00|27348.63|27348.63|27345.1|27345.1|27348.63|27348.63|27341.56|27341.56|0
1632324310000|2021-09-22 15:25:10|27341.56|27341.56|27341.56|27341.56|27341.56|27341.56|27341.56|27341.56|0
1632324330000|2021-09-22 15:25:30|27345.1|27345.1|27341.56|27341.56|27345.1|27345.1|27341.56|27341.56|0
1632324340000|2021-09-22 15:25:40|27345.1|27345.1|27349.84|27349.84|27349.84|27349.84|27345.1|27345.1|0
1632324350000|2021-09-22 15:25:50|27350.08|27350.08|27350.08|27350.08|27350.08|27350.08|27350.08|27350.08|0
1632324360000|2021-09-22 15:26:00|27353.61|27353.61|27346.54|27346.54|27353.61|27353.61|27346.54|27346.54|0
1632324370000|2021-09-22 15:26:10|27350.08|27350.08|27350.08|27350.08|27350.49|27350.49|27350.08|27350.08|0
1632324380000|2021-09-22 15:26:20|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|0
1632324400000|2021-09-22 15:26:40|27357.15|27357.15|27357.75|27357.75|27357.75|27357.75|27357.15|27357.15|0
1632324410000|2021-09-22 15:26:50|27354.21|27354.21|27350.68|27350.68|27354.21|27354.21|27350.68|27350.68|0
1632324420000|2021-09-22 15:27:00|27354.21|27354.21|27350.08|27350.08|27354.21|27354.21|27350.08|27350.08|0
1632324430000|2021-09-22 15:27:10|27346.54|27346.54|27350.08|27350.08|27350.08|27350.08|27346.54|27346.54|0
1632324450000|2021-09-22 15:27:30|27346.54|27346.54|27350.08|27350.08|27350.08|27350.08|27346.54|27346.54|0
1632324470000|2021-09-22 15:27:50|27349.48|27349.48|27349.48|27349.48|27349.48|27349.48|27349.48|27349.48|0
1632324480000|2021-09-22 15:28:00|27349.24|27349.24|27345.7|27345.7|27349.24|27349.24|27345.7|27345.7|0
1632324490000|2021-09-22 15:28:10|27342.17|27342.17|27345.22|27345.22|27345.7|27345.7|27342.17|27342.17|0
1632324500000|2021-09-22 15:28:20|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|27345.22|27345.22|0
1632324520000|2021-09-22 15:28:40|27345.22|27345.22|27345.22|27345.22|27345.22|27345.22|27341.68|27341.68|0
1632324530000|2021-09-22 15:28:50|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|27348.75|0
1632324540000|2021-09-22 15:29:00|27345.22|27345.22|27345.22|27345.22|27345.22|27345.22|27345.22|27345.22|0
1632324550000|2021-09-22 15:29:10|27341.68|27341.68|27341.32|27341.32|27341.68|27341.68|27341.08|27341.08|0
1632324560000|2021-09-22 15:29:20|27337.79|27337.79|27341.32|27341.32|27341.32|27341.32|27337.79|27337.79|0
1632324570000|2021-09-22 15:29:30|27337.79|27337.79|27338.8|27338.8|27338.8|27338.8|27337.79|27337.79|0
1632324580000|2021-09-22 15:29:40|27342.33|27342.33|27342.17|27342.17|27342.58|27342.58|27342.17|27342.17|0
1632324590000|2021-09-22 15:29:50|27342.58|27342.58|27348.83|27348.83|27348.83|27348.83|27341.76|27341.76|0
1632381300000|2021-09-23 07:15:00|27445.22|27445.22|27438.15|27438.15|27445.22|27445.22|27438.15|27438.15|0
1632381360000|2021-09-23 07:16:00|27448.75|27448.75|27448.75|27448.75|27448.75|27448.75|27448.75|27448.75|0
1632381380000|2021-09-23 07:16:20|27448.51|27448.51|27447.31|27447.31|27448.51|27448.51|27447.31|27447.31|0
1632381390000|2021-09-23 07:16:30|27446.34|27446.34|27446.58|27446.58|27446.58|27446.58|27446.34|27446.34|0
1632381400000|2021-09-23 07:16:40|27439.51|27439.51|27443.65|27443.65|27447.18|27447.18|27439.51|27439.51|0
1632381410000|2021-09-23 07:16:50|27440.11|27440.11|27440.11|27440.11|27440.11|27440.11|27440.11|27440.11|0
1632381420000|2021-09-23 07:17:00|27439.39|27439.39|27442.92|27442.92|27442.92|27442.92|27439.39|27439.39|0
1632381430000|2021-09-23 07:17:10|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|0
1632381450000|2021-09-23 07:17:30|27446.21|27446.21|27446.21|27446.21|27446.21|27446.21|27446.21|27446.21|0
1632381460000|2021-09-23 07:17:40|27447.42|27447.42|27448.65|27448.65|27448.65|27448.65|27447.42|27447.42|0
1632381470000|2021-09-23 07:17:50|27445.11|27445.11|27445.11|27445.11|27445.11|27445.11|27445.11|27445.11|0
1632381500000|2021-09-23 07:18:20|27455.72|27455.72|27455.72|27455.72|27455.72|27455.72|27455.72|27455.72|0
1632381520000|2021-09-23 07:18:40|27462.79|27462.79|27462.79|27462.79|27462.79|27462.79|27462.79|27462.79|0
1632381530000|2021-09-23 07:18:50|27459.25|27459.25|27462.79|27462.79|27462.79|27462.79|27459.25|27459.25|0
1632381560000|2021-09-23 07:19:20|27459.25|27459.25|27452.18|27452.18|27459.25|27459.25|27452.18|27452.18|0
1632381570000|2021-09-23 07:19:30|27452.66|27452.66|27459.73|27459.73|27459.73|27459.73|27452.66|27452.66|0
1632381580000|2021-09-23 07:19:40|27463.27|27463.27|27471.35|27471.35|27471.35|27471.35|27463.27|27463.27|0
1632381590000|2021-09-23 07:19:50|27467.81|27467.81|27464.28|27464.28|27467.81|27467.81|27464.28|27464.28|0
1632381600000|2021-09-23 07:20:00|27460.74|27460.74|27471.95|27471.95|27471.95|27471.95|27460.74|27460.74|0
1632381610000|2021-09-23 07:20:10|27472.55|27472.55|27473.15|27473.15|27473.15|27473.15|27472.55|27472.55|0
1632381660000|2021-09-23 07:21:00|27480.22|27480.22|27480.22|27480.22|27480.22|27480.22|27480.22|27480.22|0
1632381670000|2021-09-23 07:21:10|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|27483.76|0
1632381680000|2021-09-23 07:21:20|27483.16|27483.16|27483.16|27483.16|27483.16|27483.16|27483.16|27483.16|0
1632381690000|2021-09-23 07:21:30|27482.56|27482.56|27486.09|27486.09|27486.09|27486.09|27482.56|27482.56|0
1632381710000|2021-09-23 07:21:50|27482.56|27482.56|27479.02|27479.02|27482.56|27482.56|27479.02|27479.02|0
1632381720000|2021-09-23 07:22:00|27475.49|27475.49|27479.02|27479.02|27479.02|27479.02|27475.49|27475.49|0
1632381730000|2021-09-23 07:22:10|27489.63|27489.63|27490.23|27490.23|27490.23|27490.23|27489.63|27489.63|0
1632381750000|2021-09-23 07:22:30|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|0
1632381760000|2021-09-23 07:22:40|27490.23|27490.23|27490.23|27490.23|27490.23|27490.23|27490.23|27490.23|0
1632381770000|2021-09-23 07:22:50|27491.19|27491.19|27491.19|27491.19|27491.19|27491.19|27491.19|27491.19|0
1632381800000|2021-09-23 07:23:20|27487.66|27487.66|27484.12|27484.12|27487.66|27487.66|27484.12|27484.12|0
1632381810000|2021-09-23 07:23:30|27487.66|27487.66|27487.66|27487.66|27487.66|27487.66|27487.66|27487.66|0
1632381820000|2021-09-23 07:23:40|27491.19|27491.19|27491.19|27491.19|27491.19|27491.19|27491.19|27491.19|0
1632381840000|2021-09-23 07:24:00|27491.79|27491.79|27498.26|27498.26|27498.26|27498.26|27491.19|27491.19|0
1632381890000|2021-09-23 07:24:50|27505.33|27505.33|27505.33|27505.33|27505.33|27505.33|27505.33|27505.33|0
1632381900000|2021-09-23 07:25:00|27498.26|27498.26|27498.26|27498.26|27498.26|27498.26|27498.26|27498.26|0
1632381920000|2021-09-23 07:25:20|27505.33|27505.33|27505.33|27505.33|27505.33|27505.33|27505.33|27505.33|0
1632381950000|2021-09-23 07:25:50|27508.87|27508.87|27505.33|27505.33|27508.87|27508.87|27505.33|27505.33|0
1632381960000|2021-09-23 07:26:00|27501.8|27501.8|27487.66|27487.66|27501.8|27501.8|27487.66|27487.66|0
1632381970000|2021-09-23 07:26:10|27480.59|27480.59|27473.52|27473.52|27480.59|27480.59|27473.52|27473.52|0
1632381980000|2021-09-23 07:26:20|27480.59|27480.59|27480.59|27480.59|27480.59|27480.59|27480.59|27480.59|0
1632381990000|2021-09-23 07:26:30|27473.52|27473.52|27473.52|27473.52|27473.52|27473.52|27473.52|27473.52|0
1632382000000|2021-09-23 07:26:40|27469.98|27469.98|27473.52|27473.52|27473.52|27473.52|27466.45|27466.45|0
1632382020000|2021-09-23 07:27:00|27477.05|27477.05|27477.05|27477.05|27477.05|27477.05|27477.05|27477.05|0
1632382040000|2021-09-23 07:27:20|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|0
1632382060000|2021-09-23 07:27:40|27487.66|27487.66|27480.59|27480.59|27487.66|27487.66|27480.59|27480.59|0
1632382080000|2021-09-23 07:28:00|27473.52|27473.52|27469.98|27469.98|27473.52|27473.52|27469.98|27469.98|0
1632382090000|2021-09-23 07:28:10|27466.45|27466.45|27466.45|27466.45|27466.45|27466.45|27466.45|27466.45|0
1632382100000|2021-09-23 07:28:20|27469.98|27469.98|27469.98|27469.98|27469.98|27469.98|27469.98|27469.98|0
1632382110000|2021-09-23 07:28:30|27477.05|27477.05|27477.05|27477.05|27477.05|27477.05|27477.05|27477.05|0
1632382130000|2021-09-23 07:28:50|27476.45|27476.45|27475.85|27475.85|27476.45|27476.45|27475.85|27475.85|0
1632382180000|2021-09-23 07:29:40|27476.67|27476.67|27476.26|27476.26|27476.67|27476.67|27476.26|27476.26|0
1632382200000|2021-09-23 07:30:00|27465.66|27465.66|27438.89|27438.89|27465.66|27465.66|27438.41|27438.41|0
1632382210000|2021-09-23 07:30:10|27442.43|27442.43|27442.43|27442.43|27442.43|27442.43|27442.43|27442.43|0
1632382230000|2021-09-23 07:30:30|27460.1|27460.1|27461.52|27461.52|27461.52|27461.52|27460.1|27460.1|0
1632382240000|2021-09-23 07:30:40|27461.28|27461.28|27472.13|27472.13|27475.42|27475.42|27461.28|27461.28|0
1632382260000|2021-09-23 07:31:00|27471.88|27471.88|27471.88|27471.88|27471.88|27471.88|27471.88|27471.88|0
1632382320000|2021-09-23 07:32:00|27464.82|27464.82|27468.35|27468.35|27468.35|27468.35|27464.82|27464.82|0
1632382330000|2021-09-23 07:32:10|27468.95|27468.95|27468.95|27468.95|27468.95|27468.95|27468.95|27468.95|0
1632382340000|2021-09-23 07:32:20|27479.56|27479.56|27483.09|27483.09|27483.09|27483.09|27479.56|27479.56|0
1632382350000|2021-09-23 07:32:30|27483.91|27483.91|27483.91|27483.91|27483.91|27483.91|27483.91|27483.91|0
1632382360000|2021-09-23 07:32:40|27480.38|27480.38|27480.38|27480.38|27480.38|27480.38|27480.38|27480.38|0
1632382370000|2021-09-23 07:32:50|27476.84|27476.84|27476.84|27476.84|27476.84|27476.84|27476.84|27476.84|0
1632382380000|2021-09-23 07:33:00|27480.38|27480.38|27479.77|27479.77|27480.38|27480.38|27479.77|27479.77|0
1632382390000|2021-09-23 07:33:10|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|0
1632382400000|2021-09-23 07:33:20|27484.13|27484.13|27484.13|27484.13|27484.13|27484.13|27484.13|27484.13|0
1632382430000|2021-09-23 07:33:50|27473.52|27473.52|27473.52|27473.52|27473.52|27473.52|27473.52|27473.52|0
1632382440000|2021-09-23 07:34:00|27477.06|27477.06|27477.06|27477.06|27477.06|27477.06|27477.06|27477.06|0
1632382490000|2021-09-23 07:34:50|27476.46|27476.46|27475.23|27475.23|27476.46|27476.46|27475.23|27475.23|0
1632382510000|2021-09-23 07:35:10|27485.83|27485.83|27485.83|27485.83|27485.83|27485.83|27485.83|27485.83|0
1632382530000|2021-09-23 07:35:30|27496.44|27496.44|27496.44|27496.44|27496.44|27496.44|27496.44|27496.44|0
1632382540000|2021-09-23 07:35:40|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1632382570000|2021-09-23 07:36:10|27478.76|27478.76|27485.83|27485.83|27485.83|27485.83|27478.76|27478.76|0
1632382630000|2021-09-23 07:37:10|27482.3|27482.3|27482.3|27482.3|27482.3|27482.3|27482.3|27482.3|0
1632382660000|2021-09-23 07:37:40|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1632382730000|2021-09-23 07:38:50|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|27489.85|0
1632382750000|2021-09-23 07:39:10|27482.78|27482.78|27482.78|27482.78|27482.78|27482.78|27482.78|27482.78|0
1632382770000|2021-09-23 07:39:30|27482.3|27482.3|27482.3|27482.3|27482.3|27482.3|27482.3|27482.3|0
1632382790000|2021-09-23 07:39:50|27485.83|27485.83|27485.83|27485.83|27485.83|27485.83|27485.83|27485.83|0
1632382800000|2021-09-23 07:40:00|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|27489.37|0
1632382820000|2021-09-23 07:40:20|27488.88|27488.88|27490.09|27490.09|27490.09|27490.09|27488.88|27488.88|0
1632382830000|2021-09-23 07:40:30|27489.84|27489.84|27489.84|27489.84|27489.84|27489.84|27489.84|27489.84|0
1632382840000|2021-09-23 07:40:40|27496.91|27496.91|27496.91|27496.91|27496.91|27496.91|27496.91|27496.91|0
1632382860000|2021-09-23 07:41:00|27500.45|27500.45|27503.98|27503.98|27503.98|27503.98|27500.45|27500.45|0
1632382870000|2021-09-23 07:41:10|27504.58|27504.58|27504.58|27504.58|27504.58|27504.58|27504.58|27504.58|0
1632382880000|2021-09-23 07:41:20|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1632382900000|2021-09-23 07:41:40|27515.19|27515.19|27515.79|27515.79|27515.79|27515.79|27515.19|27515.19|0
1632382930000|2021-09-23 07:42:10|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|0
1632382950000|2021-09-23 07:42:30|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|0
1632382960000|2021-09-23 07:42:40|27522.86|27522.86|27523.46|27523.46|27523.46|27523.46|27522.86|27522.86|0
1632382990000|2021-09-23 07:43:10|27541.14|27541.14|27538.66|27538.66|27541.14|27541.14|27538.66|27538.66|0
1632383000000|2021-09-23 07:43:20|27531.59|27531.59|27531.59|27531.59|27531.59|27531.59|27531.59|27531.59|0
1632383040000|2021-09-23 07:44:00|27520.99|27520.99|27520.99|27520.99|27520.99|27520.99|27520.99|27520.99|0
1632383050000|2021-09-23 07:44:10|27513.92|27513.92|27513.92|27513.92|27513.92|27513.92|27513.92|27513.92|0
1632383070000|2021-09-23 07:44:30|27517.45|27517.45|27517.45|27517.45|27517.45|27517.45|27517.45|27517.45|0
1632383100000|2021-09-23 07:45:00|27510.38|27510.38|27503.31|27503.31|27510.38|27510.38|27503.31|27503.31|0
1632383110000|2021-09-23 07:45:10|27510.38|27510.38|27513.92|27513.92|27513.92|27513.92|27510.38|27510.38|0
1632383140000|2021-09-23 07:45:40|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|27503.31|0
1632383150000|2021-09-23 07:45:50|27499.78|27499.78|27499.78|27499.78|27499.78|27499.78|27499.78|27499.78|0
1632383160000|2021-09-23 07:46:00|27498.58|27498.58|27497.98|27497.98|27498.58|27498.58|27497.98|27497.98|0
1632383170000|2021-09-23 07:46:10|27496.75|27496.75|27497.35|27497.35|27497.35|27497.35|27496.75|27496.75|0
1632383180000|2021-09-23 07:46:20|27497.76|27497.76|27497.76|27497.76|27497.76|27497.76|27497.76|27497.76|0
1632383190000|2021-09-23 07:46:30|27494.22|27494.22|27494.22|27494.22|27497.76|27497.76|27494.22|27494.22|0
1632383200000|2021-09-23 07:46:40|27497.76|27497.76|27497.76|27497.76|27497.76|27497.76|27497.76|27497.76|0
1632383240000|2021-09-23 07:47:20|27490.69|27490.69|27490.69|27490.69|27490.69|27490.69|27490.69|27490.69|0
1632383330000|2021-09-23 07:48:50|27501.29|27501.29|27515.43|27515.43|27515.43|27515.43|27501.29|27501.29|0
1632383350000|2021-09-23 07:49:10|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|0
1632383360000|2021-09-23 07:49:20|27504.83|27504.83|27504.83|27504.83|27504.83|27504.83|27504.83|27504.83|0
1632383370000|2021-09-23 07:49:30|27504.34|27504.34|27504.58|27504.58|27504.58|27504.58|27504.34|27504.34|0
1632383380000|2021-09-23 07:49:40|27511.65|27511.65|27518.72|27518.72|27518.72|27518.72|27511.65|27511.65|0
1632383400000|2021-09-23 07:50:00|27515.19|27515.19|27515.19|27515.19|27515.19|27515.19|27515.19|27515.19|0
1632383410000|2021-09-23 07:50:10|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1632383460000|2021-09-23 07:51:00|27508.12|27508.12|27504.58|27504.58|27508.12|27508.12|27504.58|27504.58|0
1632383470000|2021-09-23 07:51:10|27508.12|27508.12|27508.12|27508.12|27508.12|27508.12|27508.12|27508.12|0
1632383480000|2021-09-23 07:51:20|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|27511.65|0
1632383550000|2021-09-23 07:52:30|27511.05|27511.05|27511.05|27511.05|27511.05|27511.05|27511.05|27511.05|0
1632383560000|2021-09-23 07:52:40|27503.98|27503.98|27497.16|27497.16|27504.23|27504.23|27497.16|27497.16|0
1632383570000|2021-09-23 07:52:50|27496.67|27496.67|27496.67|27496.67|27496.67|27496.67|27496.67|27496.67|0
1632383600000|2021-09-23 07:53:20|27486.07|27486.07|27482.53|27482.53|27486.07|27486.07|27482.53|27482.53|0
1632383610000|2021-09-23 07:53:30|27486.07|27486.07|27486.07|27486.07|27486.07|27486.07|27486.07|27486.07|0
1632383630000|2021-09-23 07:53:50|27485.82|27485.82|27485.82|27485.82|27485.82|27485.82|27485.82|27485.82|0
1632383660000|2021-09-23 07:54:20|27484.62|27484.62|27484.62|27484.62|27484.62|27484.62|27484.62|27484.62|0
1632383680000|2021-09-23 07:54:40|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|27481.09|0
1632383700000|2021-09-23 07:55:00|27491.69|27491.69|27491.69|27491.69|27491.69|27491.69|27488.16|27488.16|0
1632383720000|2021-09-23 07:55:20|27481.09|27481.09|27491.69|27491.69|27491.69|27491.69|27481.09|27481.09|0
1632383740000|2021-09-23 07:55:40|27495.23|27495.23|27495.23|27495.23|27495.23|27495.23|27495.23|27495.23|0
1632383750000|2021-09-23 07:55:50|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|27488.16|0
1632383790000|2021-09-23 07:56:30|27487.56|27487.56|27495.23|27495.23|27495.23|27495.23|27487.56|27487.56|0
1632383800000|2021-09-23 07:56:40|27488.16|27488.16|27484.02|27484.02|27488.16|27488.16|27484.02|27484.02|0
1632383820000|2021-09-23 07:57:00|27480.49|27480.49|27480.49|27480.49|27480.49|27480.49|27480.49|27480.49|0
1632383990000|2021-09-23 07:59:50|27484.02|27484.02|27480.49|27480.49|27484.02|27484.02|27480.49|27480.49|0
1632384010000|2021-09-23 08:00:10|27484.02|27484.02|27484.02|27484.02|27484.02|27484.02|27484.02|27484.02|0
1632384020000|2021-09-23 08:00:20|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|0
1632384060000|2021-09-23 08:01:00|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1632384080000|2021-09-23 08:01:20|27484.51|27484.51|27487.44|27487.44|27488.04|27488.04|27484.51|27484.51|0
1632384090000|2021-09-23 08:01:30|27490.98|27490.98|27490.98|27490.98|27490.98|27490.98|27490.98|27490.98|0
1632384120000|2021-09-23 08:02:00|27487.44|27487.44|27487.44|27487.44|27487.44|27487.44|27487.44|27487.44|0
1632384140000|2021-09-23 08:02:20|27480.37|27480.37|27472.7|27472.7|27480.37|27480.37|27472.7|27472.7|0
1632384150000|2021-09-23 08:02:30|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|0
1632384160000|2021-09-23 08:02:40|27472.7|27472.7|27476.24|27476.24|27476.24|27476.24|27472.7|27472.7|0
1632384190000|2021-09-23 08:03:10|27472.7|27472.7|27472.7|27472.7|27472.7|27472.7|27472.7|27472.7|0
1632384210000|2021-09-23 08:03:30|27476.24|27476.24|27483.3|27483.3|27483.3|27483.3|27476.24|27476.24|0
1632384220000|2021-09-23 08:03:40|27479.77|27479.77|27483.3|27483.3|27483.3|27483.3|27479.77|27479.77|0
1632384240000|2021-09-23 08:04:00|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|27476.24|0
1632384320000|2021-09-23 08:05:20|27486.84|27486.84|27490.37|27490.37|27490.37|27490.37|27486.84|27486.84|0
1632384340000|2021-09-23 08:05:40|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|27486.84|0
1632384370000|2021-09-23 08:06:10|27497.44|27497.44|27497.44|27497.44|27497.44|27497.44|27497.44|27497.44|0
1632384380000|2021-09-23 08:06:20|27498.05|27498.05|27498.05|27498.05|27498.05|27498.05|27498.05|27498.05|0
1632384420000|2021-09-23 08:07:00|27505.12|27505.12|27505.12|27505.12|27505.12|27505.12|27505.12|27505.12|0
1632384430000|2021-09-23 08:07:10|27501.58|27501.58|27501.58|27501.58|27501.58|27501.58|27501.58|27501.58|0
1632384460000|2021-09-23 08:07:40|27498.05|27498.05|27498.05|27498.05|27498.05|27498.05|27498.05|27498.05|0
1632384470000|2021-09-23 08:07:50|27501.58|27501.58|27501.58|27501.58|27501.58|27501.58|27501.58|27501.58|0
1632384480000|2021-09-23 08:08:00|27494.51|27494.51|27494.51|27494.51|27494.51|27494.51|27494.51|27494.51|0
1632384500000|2021-09-23 08:08:20|27490.98|27490.98|27490.98|27490.98|27490.98|27490.98|27490.98|27490.98|0
1632384540000|2021-09-23 08:09:00|27494.51|27494.51|27505.12|27505.12|27505.12|27505.12|27494.51|27494.51|0
1632384550000|2021-09-23 08:09:10|27512.18|27512.18|27526.32|27526.32|27526.32|27526.32|27512.18|27512.18|0
1632384560000|2021-09-23 08:09:20|27533.39|27533.39|27550.76|27550.76|27550.76|27550.76|27533.39|27533.39|0
1632384570000|2021-09-23 08:09:30|27543.69|27543.69|27557.23|27557.23|27557.83|27557.83|27543.69|27543.69|0
1632384600000|2021-09-23 08:10:00|27553.69|27553.69|27550.16|27550.16|27553.69|27553.69|27550.16|27550.16|0
1632384610000|2021-09-23 08:10:10|27553.69|27553.69|27560.76|27560.76|27560.76|27560.76|27553.69|27553.69|0
1632384620000|2021-09-23 08:10:20|27561|27561|27557.47|27557.47|27564.54|27564.54|27557.47|27557.47|0
1632384630000|2021-09-23 08:10:30|27561|27561|27561|27561|27561|27561|27561|27561|0
1632384670000|2021-09-23 08:11:10|27564.54|27564.54|27571.61|27571.61|27575.14|27575.14|27564.54|27564.54|0
1632384690000|2021-09-23 08:11:30|27564.54|27564.54|27564.54|27564.54|27564.54|27564.54|27564.54|27564.54|0
1632384710000|2021-09-23 08:11:50|27561|27561|27561|27561|27561|27561|27561|27561|0
1632384720000|2021-09-23 08:12:00|27557.47|27557.47|27550.4|27550.4|27557.47|27557.47|27543.33|27543.33|0
1632384730000|2021-09-23 08:12:10|27557.47|27557.47|27557.47|27557.47|27561|27561|27557.47|27557.47|0
1632384760000|2021-09-23 08:12:40|27564.54|27564.54|27561|27561|27564.54|27564.54|27561|27561|0
1632384770000|2021-09-23 08:12:50|27557.47|27557.47|27557.47|27557.47|27557.47|27557.47|27557.47|27557.47|0
1632384790000|2021-09-23 08:13:10|27553.93|27553.93|27551.53|27551.53|27553.93|27553.93|27551.53|27551.53|0
1632384800000|2021-09-23 08:13:20|27550.93|27550.93|27554.46|27554.46|27554.46|27554.46|27550.93|27550.93|0
1632384810000|2021-09-23 08:13:30|27550.93|27550.93|27543.86|27543.86|27550.93|27550.93|27543.86|27543.86|0
1632384830000|2021-09-23 08:13:50|27536.79|27536.79|27532.65|27532.65|27536.79|27536.79|27532.65|27532.65|0
1632384840000|2021-09-23 08:14:00|27532.24|27532.24|27532.24|27532.24|27532.24|27532.24|27532.24|27532.24|0
1632384850000|2021-09-23 08:14:10|27531.42|27531.42|27531.42|27531.42|27531.42|27531.42|27531.42|27531.42|0
1632384870000|2021-09-23 08:14:30|27524.35|27524.35|27524.35|27524.35|27524.35|27524.35|27524.35|27524.35|0
1632384890000|2021-09-23 08:14:50|27523.75|27523.75|27523.75|27523.75|27523.75|27523.75|27523.75|27523.75|0
1632384900000|2021-09-23 08:15:00|27524.35|27524.35|27527.89|27527.89|27527.89|27527.89|27524.35|27524.35|0
1632384920000|2021-09-23 08:15:20|27524.35|27524.35|27520.82|27520.82|27524.35|27524.35|27520.82|27520.82|0
1632384960000|2021-09-23 08:16:00|27520.41|27520.41|27520.41|27520.41|27520.41|27520.41|27520.41|27520.41|0
1632385000000|2021-09-23 08:16:40|27509.8|27509.8|27509.8|27509.8|27509.8|27509.8|27509.8|27509.8|0
1632385040000|2021-09-23 08:17:20|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|0
1632385050000|2021-09-23 08:17:30|27495.67|27495.67|27492.13|27492.13|27495.67|27495.67|27492.13|27492.13|0
1632385070000|2021-09-23 08:17:50|27495.67|27495.67|27495.67|27495.67|27495.67|27495.67|27495.67|27495.67|0
1632385080000|2021-09-23 08:18:00|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|0
1632385100000|2021-09-23 08:18:20|27502.74|27502.74|27502.74|27502.74|27502.74|27502.74|27502.74|27502.74|0
1632385120000|2021-09-23 08:18:40|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|27499.2|0
1632385130000|2021-09-23 08:18:50|27498.72|27498.72|27502.25|27502.25|27502.25|27502.25|27498.72|27498.72|0
1632385150000|2021-09-23 08:19:10|27498.72|27498.72|27498.72|27498.72|27498.72|27498.72|27498.72|27498.72|0
1632385170000|2021-09-23 08:19:30|27502.25|27502.25|27502.25|27502.25|27502.25|27502.25|27502.25|27502.25|0
1632385190000|2021-09-23 08:19:50|27505.79|27505.79|27502.25|27502.25|27505.79|27505.79|27502.25|27502.25|0
1632385200000|2021-09-23 08:20:00|27505.79|27505.79|27506.39|27506.39|27506.39|27506.39|27505.79|27505.79|0
1632385210000|2021-09-23 08:20:10|27509.92|27509.92|27509.92|27509.92|27509.92|27509.92|27509.92|27509.92|0
1632385230000|2021-09-23 08:20:30|27513.46|27513.46|27513.46|27513.46|27513.46|27513.46|27513.46|27513.46|0
1632385270000|2021-09-23 08:21:10|27520.53|27520.53|27520.53|27520.53|27520.53|27520.53|27520.53|27520.53|0
1632385340000|2021-09-23 08:22:20|27513.46|27513.46|27509.92|27509.92|27513.46|27513.46|27509.92|27509.92|0
1632385350000|2021-09-23 08:22:30|27502.85|27502.85|27506.39|27506.39|27506.39|27506.39|27502.85|27502.85|0
1632385360000|2021-09-23 08:22:40|27509.92|27509.92|27517.23|27517.23|27517.23|27517.23|27509.92|27509.92|0
1632385420000|2021-09-23 08:23:40|27520.77|27520.77|27520.77|27520.77|27520.77|27520.77|27520.77|27520.77|0
1632385430000|2021-09-23 08:23:50|27524.3|27524.3|27531.37|27531.37|27531.37|27531.37|27520.77|27520.77|0
1632385440000|2021-09-23 08:24:00|27538.44|27538.44|27541.98|27541.98|27541.98|27541.98|27538.44|27538.44|0
1632385450000|2021-09-23 08:24:10|27538.44|27538.44|27538.44|27538.44|27538.44|27538.44|27538.44|27538.44|0
1632385460000|2021-09-23 08:24:20|27545.51|27545.51|27534.91|27534.91|27545.51|27545.51|27534.91|27534.91|0
1632385470000|2021-09-23 08:24:30|27535.51|27535.51|27528.44|27528.44|27535.51|27535.51|27528.44|27528.44|0
1632385490000|2021-09-23 08:24:50|27531.97|27531.97|27535.51|27535.51|27535.51|27535.51|27531.97|27531.97|0
1632385500000|2021-09-23 08:25:00|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|0
1632385520000|2021-09-23 08:25:20|27536.33|27536.33|27546.93|27546.93|27546.93|27546.93|27536.33|27536.33|0
1632385560000|2021-09-23 08:26:00|27539.86|27539.86|27543.4|27543.4|27543.4|27543.4|27539.86|27539.86|0
1632385600000|2021-09-23 08:26:40|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|0
1632385630000|2021-09-23 08:27:10|27543.4|27543.4|27543.4|27543.4|27543.4|27543.4|27543.4|27543.4|0
1632385700000|2021-09-23 08:28:20|27539.86|27539.86|27543.4|27543.4|27546.93|27546.93|27539.86|27539.86|0
1632385720000|2021-09-23 08:28:40|27546.93|27546.93|27554|27554|27554|27554|27546.93|27546.93|0
1632385750000|2021-09-23 08:29:10|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|0
1632385770000|2021-09-23 08:29:30|27550.47|27550.47|27539.86|27539.86|27550.47|27550.47|27539.86|27539.86|0
1632385780000|2021-09-23 08:29:40|27536.33|27536.33|27529.26|27529.26|27536.33|27536.33|27529.26|27529.26|0
1632385800000|2021-09-23 08:30:00|27529.5|27529.5|27529.5|27529.5|27529.5|27529.5|27529.5|27529.5|0
1632385830000|2021-09-23 08:30:30|27529.26|27529.26|27536.33|27536.33|27536.33|27536.33|27529.26|27529.26|0
1632385850000|2021-09-23 08:30:50|27532.79|27532.79|27531.59|27531.59|27532.79|27532.79|27531.59|27531.59|0
1632385870000|2021-09-23 08:31:10|27513.92|27513.92|27513.92|27513.92|27513.92|27513.92|27513.92|27513.92|0
1632385900000|2021-09-23 08:31:40|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|27528.06|0
1632385910000|2021-09-23 08:31:50|27531.59|27531.59|27531.59|27531.59|27531.59|27531.59|27531.59|27531.59|0
1632385920000|2021-09-23 08:32:00|27532.19|27532.19|27525.12|27525.12|27532.19|27532.19|27525.12|27525.12|0
1632385950000|2021-09-23 08:32:30|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|27524.3|0
1632386000000|2021-09-23 08:33:20|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|27525.12|0
1632386050000|2021-09-23 08:34:10|27510.98|27510.98|27510.98|27510.98|27510.98|27510.98|27510.98|27510.98|0
1632386090000|2021-09-23 08:34:50|27510.57|27510.57|27521.18|27521.18|27521.18|27521.18|27510.57|27510.57|0
1632386130000|2021-09-23 08:35:30|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|27524.71|0
1632386150000|2021-09-23 08:35:50|27524.23|27524.23|27524.71|27524.71|27524.71|27524.71|27524.23|27524.23|0
1632386160000|2021-09-23 08:36:00|27517.64|27517.64|27517.64|27517.64|27517.64|27517.64|27517.64|27517.64|0
1632386180000|2021-09-23 08:36:20|27524.71|27524.71|27528.25|27528.25|27528.25|27528.25|27524.71|27524.71|0
1632386220000|2021-09-23 08:37:00|27531.78|27531.78|27531.78|27531.78|27531.78|27531.78|27531.78|27531.78|0
1632386260000|2021-09-23 08:37:40|27532.19|27532.19|27532.19|27532.19|27532.19|27532.19|27532.19|27532.19|0
1632386310000|2021-09-23 08:38:30|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|0
1632386320000|2021-09-23 08:38:40|27539.26|27539.26|27539.26|27539.26|27539.26|27539.26|27539.26|27539.26|0
1632386340000|2021-09-23 08:39:00|27542.8|27542.8|27543.4|27543.4|27543.4|27543.4|27542.8|27542.8|0
1632386390000|2021-09-23 08:39:50|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|0
1632386410000|2021-09-23 08:40:10|27554|27554|27554|27554|27554|27554|27554|27554|0
1632386450000|2021-09-23 08:40:50|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|27546.93|0
1632386470000|2021-09-23 08:41:10|27543.4|27543.4|27539.86|27539.86|27543.4|27543.4|27539.86|27539.86|0
1632386490000|2021-09-23 08:41:30|27536.33|27536.33|27536.33|27536.33|27536.33|27536.33|27536.33|27536.33|0
1632386540000|2021-09-23 08:42:20|27535.92|27535.92|27535.92|27535.92|27535.92|27535.92|27528.85|27528.85|0
1632386570000|2021-09-23 08:42:50|27539.45|27539.45|27542.99|27542.99|27542.99|27542.99|27539.45|27539.45|0
1632386580000|2021-09-23 08:43:00|27542.58|27542.58|27539.04|27539.04|27542.58|27542.58|27539.04|27539.04|0
1632386610000|2021-09-23 08:43:30|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|27535.51|0
1632386630000|2021-09-23 08:43:50|27542.58|27542.58|27542.58|27542.58|27542.58|27542.58|27542.58|27542.58|0
1632386640000|2021-09-23 08:44:00|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|0
1632386650000|2021-09-23 08:44:10|27545.7|27545.7|27542.17|27542.17|27545.7|27545.7|27542.17|27542.17|0
1632386660000|2021-09-23 08:44:20|27538.63|27538.63|27538.63|27538.63|27538.63|27538.63|27538.63|27538.63|0
1632386720000|2021-09-23 08:45:20|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|0
1632386800000|2021-09-23 08:46:40|27545.7|27545.7|27545.7|27545.7|27545.7|27545.7|27545.7|27545.7|0
1632386830000|2021-09-23 08:47:10|27545.1|27545.1|27545.1|27545.1|27545.1|27545.1|27545.1|27545.1|0
1632386880000|2021-09-23 08:48:00|27534.5|27534.5|27530.96|27530.96|27534.5|27534.5|27530.96|27530.96|0
1632386910000|2021-09-23 08:48:30|27534.5|27534.5|27534.5|27534.5|27534.5|27534.5|27534.5|27534.5|0
1632386920000|2021-09-23 08:48:40|27533.9|27533.9|27533.9|27533.9|27533.9|27533.9|27533.9|27533.9|0
1632386930000|2021-09-23 08:48:50|27530.36|27530.36|27530.36|27530.36|27530.36|27530.36|27530.36|27530.36|0
1632387000000|2021-09-23 08:50:00|27523.29|27523.29|27522.09|27522.09|27523.29|27523.29|27522.09|27522.09|0
1632387050000|2021-09-23 08:50:50|27518.56|27518.56|27518.56|27518.56|27518.56|27518.56|27518.56|27518.56|0
1632387070000|2021-09-23 08:51:10|27522.09|27522.09|27522.09|27522.09|27522.09|27522.09|27522.09|27522.09|0
1632387100000|2021-09-23 08:51:40|27525.63|27525.63|27529.16|27529.16|27529.16|27529.16|27525.63|27525.63|0
1632387110000|2021-09-23 08:51:50|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|0
1632387120000|2021-09-23 08:52:00|27522.09|27522.09|27522.09|27522.09|27522.09|27522.09|27522.09|27522.09|0
1632387190000|2021-09-23 08:53:10|27521.85|27521.85|27521.85|27521.85|27521.85|27521.85|27521.85|27521.85|0
1632387230000|2021-09-23 08:53:50|27518.31|27518.31|27518.31|27518.31|27518.31|27518.31|27518.31|27518.31|0
1632387280000|2021-09-23 08:54:40|27514.78|27514.78|27514.78|27514.78|27514.78|27514.78|27514.78|27514.78|0
1632387310000|2021-09-23 08:55:10|27511.24|27511.24|27507.71|27507.71|27511.24|27511.24|27507.71|27507.71|0
1632387320000|2021-09-23 08:55:20|27511.24|27511.24|27511.24|27511.24|27511.24|27511.24|27511.24|27511.24|0
1632387330000|2021-09-23 08:55:30|27511.84|27511.84|27511.84|27511.84|27511.84|27511.84|27511.84|27511.84|0
1632387340000|2021-09-23 08:55:40|27515.38|27515.38|27518.91|27518.91|27518.91|27518.91|27515.38|27515.38|0
1632387360000|2021-09-23 08:56:00|27522.45|27522.45|27536.59|27536.59|27536.59|27536.59|27522.45|27522.45|0
1632387370000|2021-09-23 08:56:10|27533.05|27533.05|27547.6|27547.6|27551.14|27551.14|27533.05|27533.05|0
1632387390000|2021-09-23 08:56:30|27551.14|27551.14|27554.67|27554.67|27554.67|27554.67|27551.14|27551.14|0
1632387400000|2021-09-23 08:56:40|27547.6|27547.6|27547.6|27547.6|27547.6|27547.6|27547.6|27547.6|0
1632387440000|2021-09-23 08:57:20|27554.67|27554.67|27547.6|27547.6|27554.67|27554.67|27547.6|27547.6|0
1632387460000|2021-09-23 08:57:40|27551.14|27551.14|27554.67|27554.67|27554.67|27554.67|27551.14|27551.14|0
1632387500000|2021-09-23 08:58:20|27558.21|27558.21|27561.74|27561.74|27561.74|27561.74|27558.21|27558.21|0
1632387510000|2021-09-23 08:58:30|27558.21|27558.21|27558.21|27558.21|27558.21|27558.21|27558.21|27558.21|0
1632387540000|2021-09-23 08:59:00|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|0
1632387560000|2021-09-23 08:59:20|27555.27|27555.27|27555.27|27555.27|27555.27|27555.27|27555.27|27555.27|0
1632387570000|2021-09-23 08:59:30|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|0
1632387620000|2021-09-23 09:00:20|27544.67|27544.67|27544.67|27544.67|27544.67|27544.67|27544.67|27544.67|0
1632387630000|2021-09-23 09:00:30|27541.13|27541.13|27541.13|27541.13|27541.13|27541.13|27541.13|27541.13|0
1632387670000|2021-09-23 09:01:10|27540.53|27540.53|27540.53|27540.53|27540.53|27540.53|27540.53|27540.53|0
1632387710000|2021-09-23 09:01:50|27544.07|27544.07|27547.6|27547.6|27547.6|27547.6|27544.07|27544.07|0
1632387770000|2021-09-23 09:02:50|27540.53|27540.53|27540.53|27540.53|27540.53|27540.53|27540.53|27540.53|0
1632387880000|2021-09-23 09:04:40|27541.13|27541.13|27541.54|27541.54|27541.54|27541.54|27541.13|27541.13|0
1632387900000|2021-09-23 09:05:00|27545.08|27545.08|27548.61|27548.61|27548.61|27548.61|27545.08|27545.08|0
1632387970000|2021-09-23 09:06:10|27547.39|27547.39|27540.32|27540.32|27547.39|27547.39|27540.32|27540.32|0
1632387990000|2021-09-23 09:06:30|27543.85|27543.85|27536.78|27536.78|27543.85|27543.85|27536.78|27536.78|0
1632388020000|2021-09-23 09:07:00|27533.25|27533.25|27532.64|27532.64|27533.25|27533.25|27532.64|27532.64|0
1632388040000|2021-09-23 09:07:20|27532.04|27532.04|27532.04|27532.04|27532.04|27532.04|27532.04|27532.04|0
1632388070000|2021-09-23 09:07:50|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|27524.97|0
1632388120000|2021-09-23 09:08:40|27528.51|27528.51|27539.96|27539.96|27576.51|27576.51|27528.51|27528.51|0
1632388130000|2021-09-23 09:08:50|27536.42|27536.42|27528.27|27528.27|27539.47|27539.47|27528.27|27528.27|0
1632388140000|2021-09-23 09:09:00|27521.2|27521.2|27536.66|27536.66|27550.8|27550.8|27521.2|27521.2|0
1632388150000|2021-09-23 09:09:10|27540.2|27540.2|27534.98|27534.98|27543.73|27543.73|27534.98|27534.98|0
1632388160000|2021-09-23 09:09:20|27517.3|27517.3|27506.7|27506.7|27517.3|27517.3|27506.7|27506.7|0
1632388170000|2021-09-23 09:09:30|27513.77|27513.77|27517.3|27517.3|27517.3|27517.3|27513.77|27513.77|0
1632388180000|2021-09-23 09:09:40|27501.36|27501.36|27504.49|27504.49|27504.9|27504.9|27497.83|27497.83|0
1632388200000|2021-09-23 09:10:00|27505.09|27505.09|27508.62|27508.62|27508.62|27508.62|27505.09|27505.09|0
1632388210000|2021-09-23 09:10:10|27509.82|27509.82|27531.03|27531.03|27531.03|27531.03|27509.82|27509.82|0
1632388220000|2021-09-23 09:10:20|27531.52|27531.52|27542.12|27542.12|27542.12|27542.12|27531.52|27531.52|0
1632388250000|2021-09-23 09:10:50|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|0
1632388290000|2021-09-23 09:11:30|27548.66|27548.66|27548.18|27548.18|27548.66|27548.66|27545.13|27545.13|0
1632388310000|2021-09-23 09:11:50|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|0
1632388360000|2021-09-23 09:12:40|27548.18|27548.18|27548.18|27548.18|27548.18|27548.18|27548.18|27548.18|0
1632388370000|2021-09-23 09:12:50|27555.25|27555.25|27558.78|27558.78|27558.78|27558.78|27555.25|27555.25|0
1632388380000|2021-09-23 09:13:00|27562.32|27562.32|27562.32|27562.32|27562.32|27562.32|27562.32|27562.32|0
1632388390000|2021-09-23 09:13:10|27548.18|27548.18|27555.25|27555.25|27555.25|27555.25|27548.18|27548.18|0
1632388450000|2021-09-23 09:14:10|27553.44|27553.44|27553.44|27553.44|27553.44|27553.44|27553.44|27553.44|0
1632388460000|2021-09-23 09:14:20|27539.3|27539.3|27539.3|27539.3|27539.3|27539.3|27539.3|27539.3|0
1632388530000|2021-09-23 09:15:30|27539.91|27539.91|27543.44|27543.44|27543.44|27543.44|27539.91|27539.91|0
1632388560000|2021-09-23 09:16:00|27550.51|27550.51|27546.98|27546.98|27550.51|27550.51|27546.98|27546.98|0
1632388570000|2021-09-23 09:16:10|27554.04|27554.04|27554.04|27554.04|27554.04|27554.04|27554.04|27554.04|0
1632388580000|2021-09-23 09:16:20|27550.51|27550.51|27550.51|27550.51|27550.51|27550.51|27550.51|27550.51|0
1632388630000|2021-09-23 09:17:10|27543.44|27543.44|27543.44|27543.44|27543.44|27543.44|27543.44|27543.44|0
1632388640000|2021-09-23 09:17:20|27550.51|27550.51|27550.51|27550.51|27550.51|27550.51|27550.51|27550.51|0
1632388710000|2021-09-23 09:18:30|27549.31|27549.31|27517.49|27517.49|27549.31|27549.31|27517.49|27517.49|0
1632388720000|2021-09-23 09:18:40|27513.96|27513.96|27510.42|27510.42|27513.96|27513.96|27510.42|27510.42|0
1632388740000|2021-09-23 09:19:00|27509.22|27509.22|27512.76|27512.76|27512.76|27512.76|27505.69|27505.69|0
1632388770000|2021-09-23 09:19:30|27509.22|27509.22|27512.76|27512.76|27512.76|27512.76|27509.22|27509.22|0
1632388790000|2021-09-23 09:19:50|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|0
1632388800000|2021-09-23 09:20:00|27495.08|27495.08|27505.69|27505.69|27505.69|27505.69|27495.08|27495.08|0
1632388850000|2021-09-23 09:20:50|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|27502.15|0
1632388920000|2021-09-23 09:22:00|27498.62|27498.62|27498.62|27498.62|27498.62|27498.62|27498.62|27498.62|0
1632388930000|2021-09-23 09:22:10|27502.15|27502.15|27505.69|27505.69|27505.69|27505.69|27502.15|27502.15|0
1632388940000|2021-09-23 09:22:20|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|0
1632388950000|2021-09-23 09:22:30|27491.55|27491.55|27491.55|27491.55|27491.55|27491.55|27491.55|27491.55|0
1632389030000|2021-09-23 09:23:50|27490.95|27490.95|27490.95|27490.95|27490.95|27490.95|27490.95|27490.95|0
1632389040000|2021-09-23 09:24:00|27490.71|27490.71|27483.64|27483.64|27490.71|27490.71|27483.64|27483.64|0
1632389060000|2021-09-23 09:24:20|27482.82|27482.82|27483.23|27483.23|27483.23|27483.23|27482.82|27482.82|0
1632389130000|2021-09-23 09:25:30|27486.76|27486.76|27486.76|27486.76|27486.76|27486.76|27486.76|27486.76|0
1632389140000|2021-09-23 09:25:40|27490.3|27490.3|27490.3|27490.3|27490.3|27490.3|27490.3|27490.3|0
1632389170000|2021-09-23 09:26:10|27493.83|27493.83|27493.83|27493.83|27493.83|27493.83|27493.83|27493.83|0
1632389250000|2021-09-23 09:27:30|27493.59|27493.59|27493.59|27493.59|27493.59|27493.59|27493.59|27493.59|0
1632389300000|2021-09-23 09:28:20|27497.12|27497.12|27497.12|27497.12|27497.12|27497.12|27497.12|27497.12|0
1632389330000|2021-09-23 09:28:50|27490.05|27490.05|27490.05|27490.05|27490.05|27490.05|27490.05|27490.05|0
1632389340000|2021-09-23 09:29:00|27497.12|27497.12|27500.66|27500.66|27500.66|27500.66|27497.12|27497.12|0
1632389350000|2021-09-23 09:29:10|27497.12|27497.12|27495.92|27495.92|27497.12|27497.12|27495.92|27495.92|0
1632389360000|2021-09-23 09:29:20|27492.39|27492.39|27495.92|27495.92|27495.92|27495.92|27492.39|27492.39|0
1632389440000|2021-09-23 09:30:40|27499.46|27499.46|27499.46|27499.46|27499.46|27499.46|27499.46|27499.46|0
1632389460000|2021-09-23 09:31:00|27502.99|27502.99|27502.99|27502.99|27502.99|27502.99|27502.99|27502.99|0
1632389490000|2021-09-23 09:31:30|27502.75|27502.75|27492.14|27492.14|27502.75|27502.75|27492.14|27492.14|0
1632389510000|2021-09-23 09:31:50|27491.73|27491.73|27492.14|27492.14|27492.14|27492.14|27491.73|27491.73|0
1632389520000|2021-09-23 09:32:00|27495.68|27495.68|27495.68|27495.68|27495.68|27495.68|27495.68|27495.68|0
1632389540000|2021-09-23 09:32:20|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|0
1632389600000|2021-09-23 09:33:20|27491.54|27491.54|27491.54|27491.54|27491.54|27491.54|27491.54|27491.54|0
1632389620000|2021-09-23 09:33:40|27480.94|27480.94|27480.94|27480.94|27480.94|27480.94|27480.94|27480.94|0
1632389630000|2021-09-23 09:33:50|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|0
1632389640000|2021-09-23 09:34:00|27491.54|27491.54|27491.54|27491.54|27491.54|27491.54|27491.54|27491.54|0
1632389750000|2021-09-23 09:35:50|27498.61|27498.61|27498.61|27498.61|27498.61|27498.61|27498.61|27498.61|0
1632389840000|2021-09-23 09:37:20|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|27495.08|0
1632389860000|2021-09-23 09:37:40|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|0
1632389880000|2021-09-23 09:38:00|27488.01|27488.01|27487.41|27487.41|27488.01|27488.01|27487.41|27487.41|0
1632389980000|2021-09-23 09:39:40|27490.94|27490.94|27490.94|27490.94|27490.94|27490.94|27490.94|27490.94|0
1632390000000|2021-09-23 09:40:00|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|0
1632390060000|2021-09-23 09:41:00|27486.68|27486.68|27486.68|27486.68|27486.68|27486.68|27486.68|27486.68|0
1632390070000|2021-09-23 09:41:10|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|0
1632390100000|2021-09-23 09:41:40|27486.68|27486.68|27486.68|27486.68|27486.68|27486.68|27486.68|27486.68|0
1632390320000|2021-09-23 09:45:20|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|27490.22|0
1632390360000|2021-09-23 09:46:00|27472.54|27472.54|27472.54|27472.54|27472.54|27472.54|27472.54|27472.54|0
1632390590000|2021-09-23 09:49:50|27461.94|27461.94|27461.94|27461.94|27461.94|27461.94|27461.94|27461.94|0
1632390600000|2021-09-23 09:50:00|27465.47|27465.47|27464.87|27464.87|27465.47|27465.47|27464.87|27464.87|0
1632390640000|2021-09-23 09:50:40|27464.46|27464.46|27464.87|27464.87|27464.87|27464.87|27464.46|27464.46|0
1632390650000|2021-09-23 09:50:50|27464.46|27464.46|27465.28|27465.28|27465.28|27465.28|27464.46|27464.46|0
1632390660000|2021-09-23 09:51:00|27465.69|27465.69|27465.69|27465.69|27465.69|27465.69|27465.69|27465.69|0
1632390690000|2021-09-23 09:51:30|27464.46|27464.46|27464.46|27464.46|27464.46|27464.46|27464.46|27464.46|0
1632390700000|2021-09-23 09:51:40|27460.93|27460.93|27453.86|27453.86|27460.93|27460.93|27453.86|27453.86|0
1632390710000|2021-09-23 09:51:50|27457.39|27457.39|27457.39|27457.39|27457.39|27457.39|27457.39|27457.39|0
1632390800000|2021-09-23 09:53:20|27456.19|27456.19|27452.66|27452.66|27456.19|27456.19|27452.66|27452.66|0
1632390820000|2021-09-23 09:53:40|27438.52|27438.52|27438.52|27438.52|27438.52|27438.52|27431.45|27431.45|0
1632390830000|2021-09-23 09:53:50|27434.98|27434.98|27438.52|27438.52|27438.52|27438.52|27434.98|27434.98|0
1632390840000|2021-09-23 09:54:00|27442.05|27442.05|27449.12|27449.12|27449.12|27449.12|27442.05|27442.05|0
1632390920000|2021-09-23 09:55:20|27449.72|27449.72|27450.32|27450.32|27450.32|27450.32|27449.72|27449.72|0
1632390930000|2021-09-23 09:55:30|27450.92|27450.92|27450.92|27450.92|27450.92|27450.92|27450.92|27450.92|0
1632390940000|2021-09-23 09:55:40|27443.85|27443.85|27443.85|27443.85|27443.85|27443.85|27443.85|27443.85|0
1632390960000|2021-09-23 09:56:00|27447.39|27447.39|27447.39|27447.39|27447.39|27447.39|27447.39|27447.39|0
1632390980000|2021-09-23 09:56:20|27446.19|27446.19|27446.19|27446.19|27446.19|27446.19|27446.19|27446.19|0
1632390990000|2021-09-23 09:56:30|27445.59|27445.59|27444.99|27444.99|27445.59|27445.59|27444.99|27444.99|0
1632391010000|2021-09-23 09:56:50|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|0
1632391030000|2021-09-23 09:57:10|27444.63|27444.63|27444.63|27444.63|27444.63|27444.63|27444.63|27444.63|0
1632391070000|2021-09-23 09:57:50|27441.09|27441.09|27444.63|27444.63|27444.63|27444.63|27441.09|27441.09|0
1632391120000|2021-09-23 09:58:40|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|27445.23|0
1632391150000|2021-09-23 09:59:10|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1632391170000|2021-09-23 09:59:30|27455.83|27455.83|27455.83|27455.83|27455.83|27455.83|27455.83|27455.83|0
1632391220000|2021-09-23 10:00:20|27452.3|27452.3|27464.1|27464.1|27464.1|27464.1|27452.3|27452.3|0
1632391230000|2021-09-23 10:00:30|27464.59|27464.59|27464.59|27464.59|27464.59|27464.59|27464.59|27464.59|0
1632391250000|2021-09-23 10:00:50|27453.98|27453.98|27453.98|27453.98|27453.98|27453.98|27453.98|27453.98|0
1632391260000|2021-09-23 10:01:00|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|0
1632391290000|2021-09-23 10:01:30|27464.59|27464.59|27464.59|27464.59|27464.59|27464.59|27464.59|27464.59|0
1632391350000|2021-09-23 10:02:30|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|0
1632391370000|2021-09-23 10:02:50|27453.98|27453.98|27453.98|27453.98|27453.98|27453.98|27453.98|27453.98|0
1632391420000|2021-09-23 10:03:40|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|27457.52|0
1632391480000|2021-09-23 10:04:40|27468.12|27468.12|27471.66|27471.66|27471.66|27471.66|27464.59|27464.59|0
1632391490000|2021-09-23 10:04:50|27472.26|27472.26|27472.26|27472.26|27472.26|27472.26|27472.26|27472.26|0
1632391500000|2021-09-23 10:05:00|27461.65|27461.65|27461.65|27461.65|27461.65|27461.65|27461.65|27461.65|0
1632391540000|2021-09-23 10:05:40|27468.72|27468.72|27472.26|27472.26|27472.26|27472.26|27468.72|27468.72|0
1632391550000|2021-09-23 10:05:50|27472.5|27472.5|27472.74|27472.74|27472.74|27472.74|27472.5|27472.5|0
1632391570000|2021-09-23 10:06:10|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|0
1632391620000|2021-09-23 10:07:00|27465.67|27465.67|27465.67|27465.67|27465.67|27465.67|27465.67|27465.67|0
1632391630000|2021-09-23 10:07:10|27462.14|27462.14|27469.21|27469.21|27469.21|27469.21|27462.14|27462.14|0
1632391650000|2021-09-23 10:07:30|27472.74|27472.74|27472.74|27472.74|27472.74|27472.74|27472.74|27472.74|0
1632391710000|2021-09-23 10:08:30|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|0
1632391730000|2021-09-23 10:08:50|27465.67|27465.67|27465.67|27465.67|27465.67|27465.67|27465.67|27465.67|0
1632391750000|2021-09-23 10:09:10|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|27469.21|0
1632391770000|2021-09-23 10:09:30|27470.03|27470.03|27477.1|27477.1|27477.1|27477.1|27470.03|27470.03|0
1632391800000|2021-09-23 10:10:00|27480.63|27480.63|27480.63|27480.63|27480.63|27480.63|27480.63|27480.63|0
1632391830000|2021-09-23 10:10:30|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|0
1632391850000|2021-09-23 10:10:50|27478.83|27478.83|27446.41|27446.41|27479.43|27479.43|27446.41|27446.41|0
1632391860000|2021-09-23 10:11:00|27446|27446|27453.07|27453.07|27453.07|27453.07|27434.2|27434.2|0
1632391870000|2021-09-23 10:11:10|27460.14|27460.14|27459.54|27459.54|27460.14|27460.14|27459.54|27459.54|0
1632391900000|2021-09-23 10:11:40|27458.34|27458.34|27440.67|27440.67|27458.34|27458.34|27440.67|27440.67|0
1632391910000|2021-09-23 10:11:50|27440.26|27440.26|27430.06|27430.06|27440.26|27440.26|27426.12|27426.12|0
1632391920000|2021-09-23 10:12:00|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|0
1632391950000|2021-09-23 10:12:30|27414.72|27414.72|27400.58|27400.58|27414.72|27414.72|27400.58|27400.58|0
1632391960000|2021-09-23 10:12:40|27393.51|27393.51|27395.84|27395.84|27395.84|27395.84|27392.31|27392.31|0
1632391970000|2021-09-23 10:12:50|27395.43|27395.43|27377.03|27377.03|27395.43|27395.43|27377.03|27377.03|0
1632391980000|2021-09-23 10:13:00|27380.57|27380.57|27405|27405|27405|27405|27380.57|27380.57|0
1632391990000|2021-09-23 10:13:10|27401.46|27401.46|27400.26|27400.26|27401.46|27401.46|27400.26|27400.26|0
1632392000000|2021-09-23 10:13:20|27396.73|27396.73|27392.37|27392.37|27396.73|27396.73|27392.37|27392.37|0
1632392020000|2021-09-23 10:13:40|27399.44|27399.44|27402.98|27402.98|27402.98|27402.98|27399.44|27399.44|0
1632392040000|2021-09-23 10:14:00|27406.51|27406.51|27406.51|27406.51|27406.51|27406.51|27406.51|27406.51|0
1632392050000|2021-09-23 10:14:10|27402.98|27402.98|27385.3|27385.3|27402.98|27402.98|27381.77|27381.77|0
1632392070000|2021-09-23 10:14:30|27388.84|27388.84|27392.78|27392.78|27392.78|27392.78|27388.84|27388.84|0
1632392080000|2021-09-23 10:14:40|27399.85|27399.85|27403.99|27403.99|27403.99|27403.99|27399.85|27399.85|0
1632392120000|2021-09-23 10:15:20|27396.92|27396.92|27382.78|27382.78|27396.92|27396.92|27382.78|27382.78|0
1632392140000|2021-09-23 10:15:40|27382.18|27382.18|27382.18|27382.18|27382.18|27382.18|27382.18|27382.18|0
1632392150000|2021-09-23 10:15:50|27385.71|27385.71|27388.84|27388.84|27388.84|27388.84|27385.3|27385.3|0
1632392160000|2021-09-23 10:16:00|27395.91|27395.91|27402.98|27402.98|27402.98|27402.98|27395.91|27395.91|0
1632392180000|2021-09-23 10:16:20|27406.51|27406.51|27399.44|27399.44|27406.51|27406.51|27399.44|27399.44|0
1632392190000|2021-09-23 10:16:30|27410.05|27410.05|27411.25|27411.25|27411.25|27411.25|27410.05|27410.05|0
1632392200000|2021-09-23 10:16:40|27404.18|27404.18|27404.18|27404.18|27404.18|27404.18|27404.18|27404.18|0
1632392230000|2021-09-23 10:17:10|27411.25|27411.25|27400.64|27400.64|27411.25|27411.25|27393.57|27393.57|0
1632392240000|2021-09-23 10:17:20|27404.18|27404.18|27400.64|27400.64|27404.18|27404.18|27386.5|27386.5|0
1632392250000|2021-09-23 10:17:30|27397.11|27397.11|27404.18|27404.18|27404.18|27404.18|27397.11|27397.11|0
1632392260000|2021-09-23 10:17:40|27407.71|27407.71|27407.71|27407.71|27407.71|27407.71|27407.71|27407.71|0
1632392280000|2021-09-23 10:18:00|27411.25|27411.25|27418.8|27418.8|27418.8|27418.8|27411.25|27411.25|0
1632392300000|2021-09-23 10:18:20|27432.94|27432.94|27437.08|27437.08|27437.08|27437.08|27432.94|27432.94|0
1632392330000|2021-09-23 10:18:50|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|27437.9|0
1632392380000|2021-09-23 10:19:40|27434.36|27434.36|27434.36|27434.36|27434.36|27434.36|27434.36|27434.36|0
1632392400000|2021-09-23 10:20:00|27423.76|27423.76|27423.76|27423.76|27423.76|27423.76|27423.76|27423.76|0
1632392420000|2021-09-23 10:20:20|27427.29|27427.29|27430.83|27430.83|27430.83|27430.83|27427.29|27427.29|0
1632392430000|2021-09-23 10:20:30|27434.36|27434.36|27434.36|27434.36|27434.36|27434.36|27434.36|27434.36|0
1632392460000|2021-09-23 10:21:00|27434.77|27434.77|27434.77|27434.77|27434.77|27434.77|27434.77|27434.77|0
1632392500000|2021-09-23 10:21:40|27445.38|27445.38|27445.38|27445.38|27445.38|27445.38|27445.38|27445.38|0
1632392520000|2021-09-23 10:22:00|27445.98|27445.98|27449.51|27449.51|27449.51|27449.51|27445.98|27445.98|0
1632392530000|2021-09-23 10:22:10|27450|27450|27450.24|27450.24|27450.24|27450.24|27450|27450|0
1632392540000|2021-09-23 10:22:20|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|27453.77|0
1632392570000|2021-09-23 10:22:50|27457.31|27457.31|27464.38|27464.38|27464.38|27464.38|27457.31|27457.31|0
1632392640000|2021-09-23 10:24:00|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|0
1632392670000|2021-09-23 10:24:30|27461.25|27461.25|27461.25|27461.25|27461.25|27461.25|27461.25|27461.25|0
1632392680000|2021-09-23 10:24:40|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|27465.03|0
1632392710000|2021-09-23 10:25:10|27465.63|27465.63|27465.63|27465.63|27465.63|27465.63|27465.63|27465.63|0
1632392720000|2021-09-23 10:25:20|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|27462.1|0
1632392730000|2021-09-23 10:25:30|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|0
1632392740000|2021-09-23 10:25:40|27469.57|27469.57|27466.04|27466.04|27469.57|27469.57|27466.04|27466.04|0
1632392760000|2021-09-23 10:26:00|27462.51|27462.51|27466.04|27466.04|27466.04|27466.04|27462.51|27462.51|0
1632392780000|2021-09-23 10:26:20|27469.57|27469.57|27476.64|27476.64|27476.64|27476.64|27469.57|27469.57|0
1632392810000|2021-09-23 10:26:50|27477.25|27477.25|27470.18|27470.18|27477.25|27477.25|27470.18|27470.18|0
1632392900000|2021-09-23 10:28:20|27466.64|27466.64|27466.64|27466.64|27466.64|27466.64|27466.64|27466.64|0
1632392940000|2021-09-23 10:29:00|27477.25|27477.25|27477.25|27477.25|27477.25|27477.25|27477.25|27477.25|0
1632392990000|2021-09-23 10:29:50|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|0
1632393000000|2021-09-23 10:30:00|27474.31|27474.31|27470.78|27470.78|27474.31|27474.31|27470.78|27470.78|0
1632393030000|2021-09-23 10:30:30|27474.31|27474.31|27474.31|27474.31|27474.31|27474.31|27474.31|27474.31|0
1632393140000|2021-09-23 10:32:20|27474.91|27474.91|27474.91|27474.91|27474.91|27474.91|27474.91|27474.91|0
1632393220000|2021-09-23 10:33:40|27471.38|27471.38|27471.38|27471.38|27471.38|27471.38|27471.38|27471.38|0
1632393250000|2021-09-23 10:34:10|27467.84|27467.84|27467.24|27467.24|27467.84|27467.84|27467.24|27467.24|0
1632393290000|2021-09-23 10:34:50|27467.65|27467.65|27474.31|27474.31|27481.38|27481.38|27467.24|27467.24|0
1632393300000|2021-09-23 10:35:00|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|27477.85|0
1632393340000|2021-09-23 10:35:40|27463.71|27463.71|27463.71|27463.71|27463.71|27463.71|27463.71|27463.71|0
1632393360000|2021-09-23 10:36:00|27467.24|27467.24|27468.25|27468.25|27468.25|27468.25|27467.24|27467.24|0
1632393400000|2021-09-23 10:36:40|27464.72|27464.72|27464.72|27464.72|27464.72|27464.72|27464.72|27464.72|0
1632393420000|2021-09-23 10:37:00|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|0
1632393470000|2021-09-23 10:37:50|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|0
1632393490000|2021-09-23 10:38:10|27466.83|27466.83|27449.16|27449.16|27466.83|27466.83|27445.62|27445.62|0
1632393500000|2021-09-23 10:38:20|27452.69|27452.69|27459.76|27459.76|27459.76|27459.76|27452.69|27452.69|0
1632393540000|2021-09-23 10:39:00|27460.36|27460.36|27460.36|27460.36|27460.36|27460.36|27460.36|27460.36|0
1632393580000|2021-09-23 10:39:40|27467.43|27467.43|27478.04|27478.04|27478.04|27478.04|27467.43|27467.43|0
1632393590000|2021-09-23 10:39:50|27474.5|27474.5|27474.5|27474.5|27474.5|27474.5|27474.5|27474.5|0
1632393600000|2021-09-23 10:40:00|27475.1|27475.1|27471.57|27471.57|27475.1|27475.1|27471.57|27471.57|0
1632393610000|2021-09-23 10:40:10|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1632393670000|2021-09-23 10:41:10|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|0
1632393700000|2021-09-23 10:41:40|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1632393720000|2021-09-23 10:42:00|27471.57|27471.57|27467.43|27467.43|27471.57|27471.57|27467.43|27467.43|0
1632393860000|2021-09-23 10:44:20|27460.36|27460.36|27460.36|27460.36|27460.36|27460.36|27460.36|27460.36|0
1632393870000|2021-09-23 10:44:30|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|27467.43|0
1632393900000|2021-09-23 10:45:00|27467.84|27467.84|27441.08|27441.08|27471.38|27471.38|27441.08|27441.08|0
1632393910000|2021-09-23 10:45:10|27440.83|27440.83|27465.34|27465.34|27465.34|27465.34|27433.76|27433.76|0
1632393920000|2021-09-23 10:45:20|27468.87|27468.87|27468.87|27468.87|27468.87|27468.87|27468.87|27468.87|0
1632393930000|2021-09-23 10:45:30|27469.47|27469.47|27469.47|27469.47|27469.47|27469.47|27469.47|27469.47|0
1632393940000|2021-09-23 10:45:40|27465.94|27465.94|27465.94|27465.94|27465.94|27465.94|27465.94|27465.94|0
1632393950000|2021-09-23 10:45:50|27469.47|27469.47|27469.47|27469.47|27469.47|27469.47|27469.47|27469.47|0
1632393960000|2021-09-23 10:46:00|27469.88|27469.88|27469.88|27469.88|27473.42|27473.42|27466.35|27466.35|0
1632393970000|2021-09-23 10:46:10|27473.42|27473.42|27485.63|27485.63|27489.17|27489.17|27473.42|27473.42|0
1632393980000|2021-09-23 10:46:20|27482.1|27482.1|27489.17|27489.17|27489.17|27489.17|27482.1|27482.1|0
1632393990000|2021-09-23 10:46:30|27489.58|27489.58|27493.11|27493.11|27493.11|27493.11|27489.58|27489.58|0
1632394000000|2021-09-23 10:46:40|27489.58|27489.58|27486.04|27486.04|27489.58|27489.58|27486.04|27486.04|0
1632394010000|2021-09-23 10:46:50|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|0
1632394040000|2021-09-23 10:47:20|27493.11|27493.11|27493.11|27493.11|27493.11|27493.11|27493.11|27493.11|0
1632394060000|2021-09-23 10:47:40|27489.58|27489.58|27482.51|27482.51|27489.58|27489.58|27482.51|27482.51|0
1632394080000|2021-09-23 10:48:00|27486.04|27486.04|27486.04|27486.04|27493.11|27493.11|27486.04|27486.04|0
1632394090000|2021-09-23 10:48:10|27493.11|27493.11|27493.11|27493.11|27493.11|27493.11|27493.11|27493.11|0
1632394100000|2021-09-23 10:48:20|27489.58|27489.58|27493.11|27493.11|27493.11|27493.11|27489.58|27489.58|0
1632394130000|2021-09-23 10:48:50|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|0
1632394140000|2021-09-23 10:49:00|27488.98|27488.98|27488.98|27488.98|27488.98|27488.98|27488.98|27488.98|0
1632394170000|2021-09-23 10:49:30|27487.78|27487.78|27487.37|27487.37|27487.78|27487.78|27487.37|27487.37|0
1632394180000|2021-09-23 10:49:40|27480.3|27480.3|27480.3|27480.3|27480.3|27480.3|27480.3|27480.3|0
1632394200000|2021-09-23 10:50:00|27473.23|27473.23|27473.23|27473.23|27473.23|27473.23|27473.23|27473.23|0
1632394240000|2021-09-23 10:50:40|27469.69|27469.69|27469.69|27469.69|27469.69|27469.69|27469.69|27469.69|0
1632394290000|2021-09-23 10:51:30|27470.1|27470.1|27473.64|27473.64|27473.64|27473.64|27470.1|27470.1|0
1632394320000|2021-09-23 10:52:00|27470.1|27470.1|27470.1|27470.1|27470.1|27470.1|27470.1|27470.1|0
1632394350000|2021-09-23 10:52:30|27473.64|27473.64|27473.64|27473.64|27473.64|27473.64|27473.64|27473.64|0
1632394360000|2021-09-23 10:52:40|27477.17|27477.17|27473.64|27473.64|27477.17|27477.17|27473.64|27473.64|0
1632394420000|2021-09-23 10:53:40|27477.17|27477.17|27470.1|27470.1|27477.17|27477.17|27470.1|27470.1|0
1632394430000|2021-09-23 10:53:50|27473.64|27473.64|27473.64|27473.64|27473.64|27473.64|27473.64|27473.64|0
1632394440000|2021-09-23 10:54:00|27477.17|27477.17|27488.79|27488.79|27488.79|27488.79|27477.17|27477.17|0
1632394450000|2021-09-23 10:54:10|27487.97|27487.97|27491.91|27491.91|27491.91|27491.91|27487.97|27487.97|0
1632394480000|2021-09-23 10:54:40|27484.84|27484.84|27484.84|27484.84|27484.84|27484.84|27484.84|27484.84|0
1632394570000|2021-09-23 10:56:10|27485.25|27485.25|27485.25|27485.25|27485.25|27485.25|27485.25|27485.25|0
1632394590000|2021-09-23 10:56:30|27478.18|27478.18|27478.18|27478.18|27478.18|27478.18|27478.18|27478.18|0
1632394660000|2021-09-23 10:57:40|27481.72|27481.72|27481.72|27481.72|27481.72|27481.72|27481.72|27481.72|0
1632394680000|2021-09-23 10:58:00|27482.13|27482.13|27482.13|27482.13|27482.13|27482.13|27482.13|27482.13|0
1632394690000|2021-09-23 10:58:10|27475.06|27475.06|27475.06|27475.06|27475.06|27475.06|27475.06|27475.06|0
1632394700000|2021-09-23 10:58:20|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|0
1632394800000|2021-09-23 11:00:00|27464.69|27464.69|27471.76|27471.76|27471.76|27471.76|27464.69|27464.69|0
1632394810000|2021-09-23 11:00:10|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|0
1632394820000|2021-09-23 11:00:20|27468.23|27468.23|27468.23|27468.23|27468.23|27468.23|27468.23|27468.23|0
1632394850000|2021-09-23 11:00:50|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|27475.3|0
1632394890000|2021-09-23 11:01:30|27478.83|27478.83|27475.3|27475.3|27478.83|27478.83|27471.76|27471.76|0
1632394910000|2021-09-23 11:01:50|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|0
1632394930000|2021-09-23 11:02:10|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|27476.12|0
1632394980000|2021-09-23 11:03:00|27469.05|27469.05|27472.58|27472.58|27472.58|27472.58|27469.05|27469.05|0
1632394990000|2021-09-23 11:03:10|27473.18|27473.18|27473.18|27473.18|27473.18|27473.18|27473.18|27473.18|0
1632395010000|2021-09-23 11:03:30|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|27476.72|0
1632395020000|2021-09-23 11:03:40|27469.65|27469.65|27469.65|27469.65|27469.65|27469.65|27469.65|27469.65|0
1632395030000|2021-09-23 11:03:50|27470.06|27470.06|27462.99|27462.99|27470.06|27470.06|27462.99|27462.99|0
1632395040000|2021-09-23 11:04:00|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|0
1632395120000|2021-09-23 11:05:20|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|0
1632395130000|2021-09-23 11:05:30|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|0
1632395190000|2021-09-23 11:06:30|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|0
1632395200000|2021-09-23 11:06:40|27458.25|27458.25|27458.25|27458.25|27458.25|27458.25|27458.25|27458.25|0
1632395230000|2021-09-23 11:07:10|27454.72|27454.72|27454.72|27454.72|27454.72|27454.72|27454.72|27454.72|0
1632395240000|2021-09-23 11:07:20|27454.12|27454.12|27454.12|27454.12|27454.12|27454.12|27454.12|27454.12|0
1632395260000|2021-09-23 11:07:40|27453.71|27453.71|27453.71|27453.71|27453.71|27453.71|27453.71|27453.71|0
1632395290000|2021-09-23 11:08:10|27453.11|27453.11|27428.36|27428.36|27453.11|27453.11|27428.36|27428.36|0
1632395310000|2021-09-23 11:08:30|27431.9|27431.9|27431.9|27431.9|27431.9|27431.9|27431.9|27431.9|0
1632395330000|2021-09-23 11:08:50|27438.97|27438.97|27438.97|27438.97|27438.97|27438.97|27438.97|27438.97|0
1632395360000|2021-09-23 11:09:20|27442.5|27442.5|27442.5|27442.5|27442.5|27442.5|27442.5|27442.5|0
1632395390000|2021-09-23 11:09:50|27431.9|27431.9|27431.9|27431.9|27431.9|27431.9|27431.9|27431.9|0
1632395400000|2021-09-23 11:10:00|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|27431.49|0
1632395420000|2021-09-23 11:10:20|27424.42|27424.42|27423.82|27423.82|27424.42|27424.42|27423.82|27423.82|0
1632395430000|2021-09-23 11:10:30|27420.28|27420.28|27420.28|27420.28|27420.28|27420.28|27420.28|27420.28|0
1632395460000|2021-09-23 11:11:00|27419.68|27419.68|27404.72|27404.72|27419.68|27419.68|27404.31|27404.31|0
1632395470000|2021-09-23 11:11:10|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|27401.19|0
1632395480000|2021-09-23 11:11:20|27383.51|27383.51|27397.65|27397.65|27397.65|27397.65|27383.51|27383.51|0
1632395490000|2021-09-23 11:11:30|27401.19|27401.19|27404.72|27404.72|27404.72|27404.72|27401.19|27401.19|0
1632395500000|2021-09-23 11:11:40|27405.13|27405.13|27405.13|27405.13|27405.13|27405.13|27405.13|27405.13|0
1632395510000|2021-09-23 11:11:50|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|0
1632395610000|2021-09-23 11:13:30|27394.53|27394.53|27394.53|27394.53|27394.53|27394.53|27394.53|27394.53|0
1632395640000|2021-09-23 11:14:00|27398.06|27398.06|27398.06|27398.06|27398.06|27398.06|27398.06|27398.06|0
1632395670000|2021-09-23 11:14:30|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|0
1632395700000|2021-09-23 11:15:00|27405.13|27405.13|27405.13|27405.13|27405.13|27405.13|27405.13|27405.13|0
1632395720000|2021-09-23 11:15:20|27408.67|27408.67|27412.2|27412.2|27412.2|27412.2|27408.67|27408.67|0
1632395730000|2021-09-23 11:15:30|27412.8|27412.8|27414|27414|27414|27414|27412.8|27412.8|0
1632395740000|2021-09-23 11:15:40|27413.59|27413.59|27416.72|27416.72|27416.72|27416.72|27413.18|27413.18|0
1632395770000|2021-09-23 11:16:10|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|27413.18|0
1632395780000|2021-09-23 11:16:20|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|0
1632395820000|2021-09-23 11:17:00|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|0
1632395840000|2021-09-23 11:17:20|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|0
1632395860000|2021-09-23 11:17:40|27427.32|27427.32|27427.32|27427.32|27427.32|27427.32|27427.32|27427.32|0
1632395870000|2021-09-23 11:17:50|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|0
1632395880000|2021-09-23 11:18:00|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|27420.25|0
1632395900000|2021-09-23 11:18:20|27427.32|27427.32|27427.92|27427.92|27427.92|27427.92|27427.32|27427.32|0
1632395920000|2021-09-23 11:18:40|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|0
1632395940000|2021-09-23 11:19:00|27431.87|27431.87|27431.87|27431.87|27431.87|27431.87|27431.87|27431.87|0
1632395990000|2021-09-23 11:19:50|27446.01|27446.01|27446.01|27446.01|27446.01|27446.01|27446.01|27446.01|0
1632396020000|2021-09-23 11:20:20|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|27442.47|0
1632396030000|2021-09-23 11:20:30|27446.01|27446.01|27447.21|27447.21|27447.21|27447.21|27446.01|27446.01|0
1632396060000|2021-09-23 11:21:00|27443.68|27443.68|27443.68|27443.68|27443.68|27443.68|27443.68|27443.68|0
1632396070000|2021-09-23 11:21:10|27447.21|27447.21|27447.21|27447.21|27447.21|27447.21|27447.21|27447.21|0
1632396080000|2021-09-23 11:21:20|27447.94|27447.94|27448.18|27448.18|27448.18|27448.18|27447.94|27447.94|0
1632396110000|2021-09-23 11:21:50|27447.94|27447.94|27447.94|27447.94|27447.94|27447.94|27447.94|27447.94|0
1632396140000|2021-09-23 11:22:20|27447.34|27447.34|27446.13|27446.13|27447.34|27447.34|27446.13|27446.13|0
1632396160000|2021-09-23 11:22:40|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|0
1632396220000|2021-09-23 11:23:40|27442.6|27442.6|27442.6|27442.6|27442.6|27442.6|27442.6|27442.6|0
1632396250000|2021-09-23 11:24:10|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|27439.06|0
1632396280000|2021-09-23 11:24:40|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|0
1632396320000|2021-09-23 11:25:20|27436.13|27436.13|27436.13|27436.13|27436.13|27436.13|27436.13|27436.13|0
1632396360000|2021-09-23 11:26:00|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|0
1632396370000|2021-09-23 11:26:10|27432.6|27432.6|27432.6|27432.6|27432.6|27432.6|27432.6|27432.6|0
1632396440000|2021-09-23 11:27:20|27436.13|27436.13|27436.54|27436.54|27436.54|27436.54|27436.13|27436.13|0
1632396540000|2021-09-23 11:29:00|27425.94|27425.94|27425.94|27425.94|27425.94|27425.94|27425.94|27425.94|0
1632396560000|2021-09-23 11:29:20|27418.87|27418.87|27418.87|27418.87|27418.87|27418.87|27418.87|27418.87|0
1632396570000|2021-09-23 11:29:30|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|0
1632396580000|2021-09-23 11:29:40|27410.79|27410.79|27417.86|27417.86|27417.86|27417.86|27410.79|27410.79|0
1632396600000|2021-09-23 11:30:00|27421.39|27421.39|27421.39|27421.39|27421.39|27421.39|27421.39|27421.39|0
1632396660000|2021-09-23 11:31:00|27424.92|27424.92|27421.39|27421.39|27424.92|27424.92|27421.39|27421.39|0
1632396680000|2021-09-23 11:31:20|27420.98|27420.98|27420.57|27420.57|27420.98|27420.98|27420.57|27420.57|0
1632396700000|2021-09-23 11:31:40|27417.04|27417.04|27417.04|27417.04|27417.04|27417.04|27417.04|27417.04|0
1632396770000|2021-09-23 11:32:50|27413.5|27413.5|27413.5|27413.5|27413.5|27413.5|27413.5|27413.5|0
1632396780000|2021-09-23 11:33:00|27413.09|27413.09|27413.09|27413.09|27413.09|27413.09|27413.09|27413.09|0
1632396850000|2021-09-23 11:34:10|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|0
1632396900000|2021-09-23 11:35:00|27416.63|27416.63|27420.16|27420.16|27420.16|27420.16|27416.63|27416.63|0
1632396940000|2021-09-23 11:35:40|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|27418.96|0
1632396950000|2021-09-23 11:35:50|27415.42|27415.42|27415.42|27415.42|27415.42|27415.42|27415.42|27415.42|0
1632397000000|2021-09-23 11:36:40|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|0
1632397010000|2021-09-23 11:36:50|27408.35|27408.35|27408.35|27408.35|27408.35|27408.35|27408.35|27408.35|0
1632397050000|2021-09-23 11:37:30|27401.28|27401.28|27401.28|27401.28|27401.28|27401.28|27401.28|27401.28|0
1632397110000|2021-09-23 11:38:30|27390.68|27390.68|27401.28|27401.28|27401.28|27401.28|27390.68|27390.68|0
1632397190000|2021-09-23 11:39:50|27404.82|27404.82|27404.82|27404.82|27404.82|27404.82|27404.82|27404.82|0
1632397250000|2021-09-23 11:40:50|27405.42|27405.42|27416.02|27416.02|27416.02|27416.02|27405.42|27405.42|0
1632397380000|2021-09-23 11:43:00|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|0
1632397430000|2021-09-23 11:43:50|27419.56|27419.56|27416.02|27416.02|27419.56|27419.56|27416.02|27416.02|0
1632397450000|2021-09-23 11:44:10|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|0
1632397530000|2021-09-23 11:45:30|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|0
1632397590000|2021-09-23 11:46:30|27419.56|27419.56|27419.56|27419.56|27419.56|27419.56|27419.56|27419.56|0
1632397600000|2021-09-23 11:46:40|27423.09|27423.09|27423.7|27423.7|27423.7|27423.7|27423.09|27423.09|0
1632397620000|2021-09-23 11:47:00|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|0
1632397640000|2021-09-23 11:47:20|27405.42|27405.42|27405.42|27405.42|27406.02|27406.02|27404.22|27404.22|0
1632397720000|2021-09-23 11:48:40|27406.02|27406.02|27406.02|27406.02|27406.02|27406.02|27406.02|27406.02|0
1632397790000|2021-09-23 11:49:50|27402.49|27402.49|27398.95|27398.95|27402.49|27402.49|27398.95|27398.95|0
1632397800000|2021-09-23 11:50:00|27406.02|27406.02|27413.09|27413.09|27413.09|27413.09|27406.02|27406.02|0
1632397810000|2021-09-23 11:50:10|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|27416.63|0
1632397830000|2021-09-23 11:50:30|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|27416.22|0
1632397860000|2021-09-23 11:51:00|27419.75|27419.75|27419.75|27419.75|27419.75|27419.75|27419.75|27419.75|0
1632397870000|2021-09-23 11:51:10|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|0
1632397890000|2021-09-23 11:51:30|27423.7|27423.7|27423.7|27423.7|27423.7|27423.7|27423.7|27423.7|0
1632397900000|2021-09-23 11:51:40|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|0
1632398030000|2021-09-23 11:53:50|27427.23|27427.23|27437.83|27437.83|27437.83|27437.83|27427.23|27427.23|0
1632398070000|2021-09-23 11:54:30|27437.23|27437.23|27437.23|27437.23|27437.23|27437.23|27437.23|27437.23|0
1632398080000|2021-09-23 11:54:40|27440.77|27440.77|27440.77|27440.77|27447.84|27447.84|27440.77|27440.77|0
1632398100000|2021-09-23 11:55:00|27437.23|27437.23|27437.23|27437.23|27437.23|27437.23|27437.23|27437.23|0
1632398160000|2021-09-23 11:56:00|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|0
1632398170000|2021-09-23 11:56:10|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|0
1632398180000|2021-09-23 11:56:20|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|0
1632398200000|2021-09-23 11:56:40|27434.9|27434.9|27431.37|27431.37|27434.9|27434.9|27431.37|27431.37|0
1632398210000|2021-09-23 11:56:50|27427.83|27427.83|27427.83|27427.83|27427.83|27427.83|27427.83|27427.83|0
1632398230000|2021-09-23 11:57:10|27424.3|27424.3|27427.83|27427.83|27431.37|27431.37|27424.3|27424.3|0
1632398250000|2021-09-23 11:57:30|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|27427.23|0
1632398290000|2021-09-23 11:58:10|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|27420.16|0
1632398310000|2021-09-23 11:58:30|27419.75|27419.75|27419.75|27419.75|27419.75|27419.75|27419.75|27419.75|0
1632398330000|2021-09-23 11:58:50|27419.34|27419.34|27423.29|27423.29|27423.29|27423.29|27419.34|27419.34|0
1632398360000|2021-09-23 11:59:20|27430.36|27430.36|27430.36|27430.36|27430.36|27430.36|27430.36|27430.36|0
1632398370000|2021-09-23 11:59:30|27423.29|27423.29|27423.29|27423.29|27423.29|27423.29|27423.29|27423.29|0
1632398380000|2021-09-23 11:59:40|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|0
1632398390000|2021-09-23 11:59:50|27422.63|27422.63|27422.63|27422.63|27422.63|27422.63|27422.63|27422.63|0
1632398400000|2021-09-23 12:00:00|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|27422.88|0
1632398420000|2021-09-23 12:00:20|27422.39|27422.39|27422.15|27422.15|27422.39|27422.39|27422.15|27422.15|0
1632398430000|2021-09-23 12:00:30|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|0
1632398440000|2021-09-23 12:00:40|27422.32|27422.32|27425.37|27425.37|27425.37|27425.37|27421.83|27421.83|0
1632398500000|2021-09-23 12:01:40|27425.78|27425.78|27425.78|27425.78|27425.78|27425.78|27425.78|27425.78|0
1632398510000|2021-09-23 12:01:50|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|27422.24|0
1632398520000|2021-09-23 12:02:00|27421.83|27421.83|27414.35|27414.35|27421.83|27421.83|27414.35|27414.35|0
1632398530000|2021-09-23 12:02:10|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|0
1632398540000|2021-09-23 12:02:20|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|0
1632398610000|2021-09-23 12:03:30|27421.42|27421.42|27421.42|27421.42|27421.42|27421.42|27421.42|27421.42|0
1632398640000|2021-09-23 12:04:00|27420.82|27420.82|27413.75|27413.75|27420.82|27420.82|27413.15|27413.15|0
1632398650000|2021-09-23 12:04:10|27417.29|27417.29|27416.69|27416.69|27417.29|27417.29|27416.69|27416.69|0
1632398660000|2021-09-23 12:04:20|27420.22|27420.22|27420.22|27420.22|27420.22|27420.22|27420.22|27420.22|0
1632398690000|2021-09-23 12:04:50|27416.69|27416.69|27416.69|27416.69|27416.69|27416.69|27416.69|27416.69|0
1632398700000|2021-09-23 12:05:00|27420.22|27420.22|27420.22|27420.22|27420.22|27420.22|27420.22|27420.22|0
1632398780000|2021-09-23 12:06:20|27423.76|27423.76|27424.36|27424.36|27424.36|27424.36|27423.76|27423.76|0
1632398810000|2021-09-23 12:06:50|27427.89|27427.89|27427.89|27427.89|27427.89|27427.89|27427.89|27427.89|0
1632398830000|2021-09-23 12:07:10|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|27424.36|0
1632398840000|2021-09-23 12:07:20|27424.12|27424.12|27424.12|27424.12|27424.12|27424.12|27424.12|27424.12|0
1632398900000|2021-09-23 12:08:20|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|0
1632398910000|2021-09-23 12:08:30|27430.7|27430.7|27430.7|27430.7|27430.7|27430.7|27430.7|27430.7|0
1632399000000|2021-09-23 12:10:00|27437.77|27437.77|27437.77|27437.77|27437.77|27437.77|27437.77|27437.77|0
1632399060000|2021-09-23 12:11:00|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|27441.31|0
1632399100000|2021-09-23 12:11:40|27441.91|27441.91|27441.91|27441.91|27441.91|27441.91|27441.91|27441.91|0
1632399110000|2021-09-23 12:11:50|27442.51|27442.51|27442.51|27442.51|27442.51|27442.51|27442.51|27442.51|0
1632399140000|2021-09-23 12:12:20|27442.1|27442.1|27441.69|27441.69|27442.1|27442.1|27441.69|27441.69|0
1632399170000|2021-09-23 12:12:50|27438.15|27438.15|27438.15|27438.15|27438.15|27438.15|27438.15|27438.15|0
1632399190000|2021-09-23 12:13:10|27441.69|27441.69|27441.69|27441.69|27441.69|27441.69|27441.69|27441.69|0
1632399210000|2021-09-23 12:13:30|27438.15|27438.15|27438.15|27438.15|27438.15|27438.15|27438.15|27438.15|0
1632399300000|2021-09-23 12:15:00|27441.69|27441.69|27441.69|27441.69|27441.69|27441.69|27441.69|27441.69|0
1632399330000|2021-09-23 12:15:30|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|27448.76|0
1632399360000|2021-09-23 12:16:00|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|27449.17|0
1632399370000|2021-09-23 12:16:10|27449.58|27449.58|27456.65|27456.65|27456.65|27456.65|27449.58|27449.58|0
1632399390000|2021-09-23 12:16:30|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|27460.18|0
1632399400000|2021-09-23 12:16:40|27461.38|27461.38|27461.38|27461.38|27461.38|27461.38|27461.38|27461.38|0
1632399410000|2021-09-23 12:16:50|27461.98|27461.98|27461.98|27461.98|27461.98|27461.98|27461.98|27461.98|0
1632399480000|2021-09-23 12:18:00|27469.05|27469.05|27469.05|27469.05|27469.05|27469.05|27469.05|27469.05|0
1632399540000|2021-09-23 12:19:00|27472.59|27472.59|27472.59|27472.59|27472.59|27472.59|27472.59|27472.59|0
1632399550000|2021-09-23 12:19:10|27476.12|27476.12|27476.94|27476.94|27476.94|27476.94|27476.12|27476.12|0
1632399570000|2021-09-23 12:19:30|27469.87|27469.87|27469.87|27469.87|27469.87|27469.87|27469.87|27469.87|0
1632399620000|2021-09-23 12:20:20|27470.47|27470.47|27470.47|27470.47|27471.08|27471.08|27470.47|27470.47|0
1632399630000|2021-09-23 12:20:30|27469.87|27469.87|27469.87|27469.87|27469.87|27469.87|27469.87|27469.87|0
1632399690000|2021-09-23 12:21:30|27480.48|27480.48|27479.66|27479.66|27480.48|27480.48|27479.66|27479.66|0
1632399750000|2021-09-23 12:22:30|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|0
1632399760000|2021-09-23 12:22:40|27483.6|27483.6|27483.6|27483.6|27487.14|27487.14|27483.6|27483.6|0
1632399840000|2021-09-23 12:24:00|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|0
1632399870000|2021-09-23 12:24:30|27483.6|27483.6|27480.07|27480.07|27483.6|27483.6|27480.07|27480.07|0
1632399910000|2021-09-23 12:25:10|27483.6|27483.6|27483.6|27483.6|27483.6|27483.6|27480.07|27480.07|0
1632399930000|2021-09-23 12:25:30|27487.14|27487.14|27487.14|27487.14|27487.14|27487.14|27487.14|27487.14|0
1632399950000|2021-09-23 12:25:50|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|0
1632400020000|2021-09-23 12:27:00|27487.14|27487.14|27487.14|27487.14|27487.14|27487.14|27487.14|27487.14|0
1632400070000|2021-09-23 12:27:50|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|0
1632400080000|2021-09-23 12:28:00|27473|27473|27483.6|27483.6|27483.6|27483.6|27473|27473|0
1632400090000|2021-09-23 12:28:10|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|27480.07|0
1632400170000|2021-09-23 12:29:30|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|0
1632400190000|2021-09-23 12:29:50|27473|27473|27471.99|27471.99|27473|27473|27471.99|27471.99|0
1632400200000|2021-09-23 12:30:00|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|0
1632400250000|2021-09-23 12:30:50|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1632400260000|2021-09-23 12:31:00|27465.33|27465.33|27465.33|27465.33|27465.33|27465.33|27465.33|27465.33|0
1632400280000|2021-09-23 12:31:20|27465.74|27465.74|27465.74|27465.74|27465.74|27465.74|27465.74|27465.74|0
1632400300000|2021-09-23 12:31:40|27458.67|27458.67|27458.67|27458.67|27458.67|27458.67|27458.67|27458.67|0
1632400310000|2021-09-23 12:31:50|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|0
1632400320000|2021-09-23 12:32:00|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|0
1632400360000|2021-09-23 12:32:40|27465.14|27465.14|27461.6|27461.6|27465.14|27465.14|27461.6|27461.6|0
1632400510000|2021-09-23 12:35:10|27465.74|27465.74|27469.87|27469.87|27469.87|27469.87|27465.74|27465.74|0
1632400520000|2021-09-23 12:35:20|27466.34|27466.34|27466.34|27466.34|27466.34|27466.34|27466.34|27466.34|0
1632400530000|2021-09-23 12:35:30|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|27466.94|0
1632400550000|2021-09-23 12:35:50|27462.8|27462.8|27462.8|27462.8|27462.8|27462.8|27462.8|27462.8|0
1632400560000|2021-09-23 12:36:00|27466.34|27466.34|27465.85|27465.85|27466.34|27466.34|27465.85|27465.85|0
1632400570000|2021-09-23 12:36:10|27466.46|27466.46|27466.46|27466.46|27466.46|27466.46|27466.46|27466.46|0
1632400610000|2021-09-23 12:36:50|27466.94|27466.94|27467.18|27467.18|27467.18|27467.18|27466.94|27466.94|0
1632400660000|2021-09-23 12:37:40|27463.65|27463.65|27463.65|27463.65|27463.65|27463.65|27463.65|27463.65|0
1632400690000|2021-09-23 12:38:10|27467.18|27467.18|27466.58|27466.58|27467.18|27467.18|27466.58|27466.58|0
1632400700000|2021-09-23 12:38:20|27466.17|27466.17|27466.17|27466.17|27466.17|27466.17|27466.17|27466.17|0
1632400740000|2021-09-23 12:39:00|27465.57|27465.57|27458.5|27458.5|27465.57|27465.57|27458.5|27458.5|0
1632400750000|2021-09-23 12:39:10|27458.02|27458.02|27458.02|27458.02|27458.02|27458.02|27458.02|27458.02|0
1632400790000|2021-09-23 12:39:50|27450.95|27450.95|27450.95|27450.95|27450.95|27450.95|27450.95|27450.95|0
1632400810000|2021-09-23 12:40:10|27450.35|27450.35|27446.81|27446.81|27450.35|27450.35|27446.81|27446.81|0
1632400840000|2021-09-23 12:40:40|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|0
1632400880000|2021-09-23 12:41:20|27453.88|27453.88|27453.88|27453.88|27453.88|27453.88|27453.88|27453.88|0
1632400890000|2021-09-23 12:41:30|27446.81|27446.81|27446.81|27446.81|27446.81|27446.81|27446.81|27446.81|0
1632400910000|2021-09-23 12:41:50|27443.28|27443.28|27443.28|27443.28|27443.28|27443.28|27443.28|27443.28|0
1632400920000|2021-09-23 12:42:00|27446.81|27446.81|27443.28|27443.28|27446.81|27446.81|27443.28|27443.28|0
1632400930000|2021-09-23 12:42:10|27446.81|27446.81|27446.81|27446.81|27446.81|27446.81|27446.81|27446.81|0
1632400940000|2021-09-23 12:42:20|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|0
1632400990000|2021-09-23 12:43:10|27446.81|27446.81|27443.28|27443.28|27446.81|27446.81|27443.28|27443.28|0
1632401000000|2021-09-23 12:43:20|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|0
1632401020000|2021-09-23 12:43:40|27450.76|27450.76|27450.76|27450.76|27450.76|27450.76|27450.76|27450.76|0
1632401040000|2021-09-23 12:44:00|27451.36|27451.36|27451.36|27451.36|27451.36|27451.36|27451.36|27451.36|0
1632401070000|2021-09-23 12:44:30|27451.77|27451.77|27451.36|27451.36|27451.77|27451.77|27451.36|27451.36|0
1632401100000|2021-09-23 12:45:00|27454.89|27454.89|27454.89|27454.89|27454.89|27454.89|27454.89|27454.89|0
1632401110000|2021-09-23 12:45:10|27458.43|27458.43|27465.5|27465.5|27465.5|27465.5|27458.43|27458.43|0
1632401120000|2021-09-23 12:45:20|27469.03|27469.03|27469.63|27469.63|27469.63|27469.63|27469.03|27469.03|0
1632401140000|2021-09-23 12:45:40|27466.1|27466.1|27466.1|27466.1|27466.1|27466.1|27466.1|27466.1|0
1632401150000|2021-09-23 12:45:50|27465.5|27465.5|27465.5|27465.5|27465.5|27465.5|27465.5|27465.5|0
1632401180000|2021-09-23 12:46:20|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|0
1632401240000|2021-09-23 12:47:20|27476.51|27476.51|27476.51|27476.51|27476.51|27476.51|27476.51|27476.51|0
1632401260000|2021-09-23 12:47:40|27477.11|27477.11|27477.11|27477.11|27477.11|27477.11|27477.11|27477.11|0
1632401290000|2021-09-23 12:48:10|27466.51|27466.51|27466.51|27466.51|27466.51|27466.51|27466.51|27466.51|0
1632401340000|2021-09-23 12:49:00|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|27462.97|0
1632401380000|2021-09-23 12:49:40|27462.37|27462.37|27462.37|27462.37|27462.37|27462.37|27462.37|27462.37|0
1632401400000|2021-09-23 12:50:00|27458.84|27458.84|27462.37|27462.37|27462.37|27462.37|27458.84|27458.84|0
1632401410000|2021-09-23 12:50:10|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|0
1632401440000|2021-09-23 12:50:40|27472.98|27472.98|27472.98|27472.98|27472.98|27472.98|27472.98|27472.98|0
1632401460000|2021-09-23 12:51:00|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|27465.91|0
1632401500000|2021-09-23 12:51:40|27469.44|27469.44|27469.44|27469.44|27469.44|27469.44|27469.44|27469.44|0
1632401580000|2021-09-23 12:53:00|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|0
1632401590000|2021-09-23 12:53:10|27448.23|27448.23|27455.3|27455.3|27455.3|27455.3|27448.23|27448.23|0
1632401680000|2021-09-23 12:54:40|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|0
1632401750000|2021-09-23 12:55:50|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|0
1632401760000|2021-09-23 12:56:00|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|0
1632401770000|2021-09-23 12:56:10|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|0
1632401850000|2021-09-23 12:57:30|27444.94|27444.94|27441.4|27441.4|27444.94|27444.94|27441.4|27441.4|0
1632401910000|2021-09-23 12:58:30|27440.8|27440.8|27440.8|27440.8|27440.8|27440.8|27440.8|27440.8|0
1632401930000|2021-09-23 12:58:50|27441.4|27441.4|27441.4|27441.4|27441.4|27441.4|27441.4|27441.4|0
1632401960000|2021-09-23 12:59:20|27437.87|27437.87|27444.7|27444.7|27444.94|27444.94|27437.87|27437.87|0
1632401970000|2021-09-23 12:59:30|27437.63|27437.63|27437.63|27437.63|27437.63|27437.63|27437.63|27437.63|0
1632401980000|2021-09-23 12:59:40|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|27444.7|0
1632402060000|2021-09-23 13:01:00|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|0
1632402080000|2021-09-23 13:01:20|27451.77|27451.77|27462.37|27462.37|27462.37|27462.37|27451.77|27451.77|0
1632402090000|2021-09-23 13:01:30|27465.91|27465.91|27462.37|27462.37|27465.91|27465.91|27462.37|27462.37|0
1632402100000|2021-09-23 13:01:40|27455.3|27455.3|27455.3|27455.3|27455.3|27455.3|27451.77|27451.77|0
1632402140000|2021-09-23 13:02:20|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|0
1632402150000|2021-09-23 13:02:30|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|27451.77|0
1632402180000|2021-09-23 13:03:00|27448.23|27448.23|27448.64|27448.64|27448.64|27448.64|27448.23|27448.23|0
1632402220000|2021-09-23 13:03:40|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|27448.23|0
1632402310000|2021-09-23 13:05:10|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|0
1632402330000|2021-09-23 13:05:30|27455.79|27455.79|27452.25|27452.25|27455.79|27455.79|27452.25|27452.25|0
1632402340000|2021-09-23 13:05:40|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|27448.72|0
1632402370000|2021-09-23 13:06:10|27452.25|27452.25|27448.72|27448.72|27452.25|27452.25|27448.72|27448.72|0
1632402400000|2021-09-23 13:06:40|27445.18|27445.18|27442.06|27442.06|27445.18|27445.18|27441.65|27441.65|0
1632402420000|2021-09-23 13:07:00|27445.59|27445.59|27445.59|27445.59|27445.59|27445.59|27445.59|27445.59|0
1632402450000|2021-09-23 13:07:30|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|0
1632402490000|2021-09-23 13:08:10|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|0
1632402500000|2021-09-23 13:08:20|27435.59|27435.59|27435.59|27435.59|27435.59|27435.59|27435.59|27435.59|0
1632402510000|2021-09-23 13:08:30|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|0
1632402540000|2021-09-23 13:09:00|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|27442.06|0
1632402550000|2021-09-23 13:09:10|27445.59|27445.59|27446.19|27446.19|27446.19|27446.19|27445.59|27445.59|0
1632402600000|2021-09-23 13:10:00|27432.05|27432.05|27430.85|27430.85|27432.05|27432.05|27430.85|27430.85|0
1632402610000|2021-09-23 13:10:10|27423.78|27423.78|27423.78|27423.78|27423.78|27423.78|27423.78|27423.78|0
1632402620000|2021-09-23 13:10:20|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|27430.85|0
1632402710000|2021-09-23 13:11:50|27423.78|27423.78|27423.18|27423.18|27423.78|27423.78|27423.18|27423.18|0
1632402720000|2021-09-23 13:12:00|27422.77|27422.77|27421.95|27421.95|27422.77|27422.77|27421.95|27421.95|0
1632402750000|2021-09-23 13:12:30|27421.47|27421.47|27421.47|27421.47|27421.47|27421.47|27421.47|27421.47|0
1632402870000|2021-09-23 13:14:30|27422.07|27422.07|27422.07|27422.07|27422.07|27422.07|27422.07|27422.07|0
1632402880000|2021-09-23 13:14:40|27415|27415|27415|27415|27415|27415|27415|27415|0
1632402920000|2021-09-23 13:15:20|27415.6|27415.6|27411.46|27411.46|27415.6|27415.6|27411.46|27411.46|0
1632402940000|2021-09-23 13:15:40|27415|27415|27415|27415|27415|27415|27415|27415|0
1632402980000|2021-09-23 13:16:20|27415.6|27415.6|27415.6|27415.6|27415.6|27415.6|27415.6|27415.6|0
1632403000000|2021-09-23 13:16:40|27419.13|27419.13|27419.13|27419.13|27419.13|27419.13|27419.13|27419.13|0
1632403010000|2021-09-23 13:16:50|27422.67|27422.67|27423.15|27423.15|27423.15|27423.15|27422.67|27422.67|0
1632403020000|2021-09-23 13:17:00|27426.69|27426.69|27427.89|27427.89|27427.89|27427.89|27426.69|27426.69|0
1632403060000|2021-09-23 13:17:40|27431.42|27431.42|27431.42|27431.42|27431.42|27431.42|27431.42|27431.42|0
1632403100000|2021-09-23 13:18:20|27431.83|27431.83|27431.83|27431.83|27431.83|27431.83|27431.83|27431.83|0
1632403120000|2021-09-23 13:18:40|27428.3|27428.3|27428.3|27428.3|27428.3|27428.3|27428.3|27428.3|0
1632403130000|2021-09-23 13:18:50|27431.83|27431.83|27431.83|27431.83|27431.83|27431.83|27431.83|27431.83|0
1632403140000|2021-09-23 13:19:00|27424.76|27424.76|27428.3|27428.3|27428.3|27428.3|27424.76|27424.76|0
1632403200000|2021-09-23 13:20:00|27427.1|27427.1|27416.49|27416.49|27427.1|27427.1|27416.49|27416.49|0
1632403210000|2021-09-23 13:20:10|27420.03|27420.03|27427.1|27427.1|27427.1|27427.1|27420.03|27420.03|0
1632403230000|2021-09-23 13:20:30|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|0
1632403240000|2021-09-23 13:20:40|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|0
1632403310000|2021-09-23 13:21:50|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|0
1632403330000|2021-09-23 13:22:10|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|27427.1|0
1632403340000|2021-09-23 13:22:20|27427.34|27427.34|27427.34|27427.34|27427.34|27427.34|27427.34|27427.34|0
1632403350000|2021-09-23 13:22:30|27430.87|27430.87|27434.41|27434.41|27434.41|27434.41|27430.87|27430.87|0
1632403380000|2021-09-23 13:23:00|27430.87|27430.87|27427.34|27427.34|27430.87|27430.87|27427.34|27427.34|0
1632403400000|2021-09-23 13:23:20|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|0
1632403420000|2021-09-23 13:23:40|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|27430.46|0
1632403460000|2021-09-23 13:24:20|27430.05|27430.05|27430.05|27430.05|27430.05|27430.05|27430.05|27430.05|0
1632403510000|2021-09-23 13:25:10|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1632403520000|2021-09-23 13:25:20|27434.79|27434.79|27438.33|27438.33|27438.33|27438.33|27434.79|27434.79|0
1632403530000|2021-09-23 13:25:30|27439.14|27439.14|27439.14|27439.14|27439.14|27439.14|27439.14|27439.14|0
1632403560000|2021-09-23 13:26:00|27432.07|27432.07|27432.07|27432.07|27432.07|27432.07|27425.01|27425.01|0
1632403590000|2021-09-23 13:26:30|27431.47|27431.47|27424.4|27424.4|27431.47|27431.47|27424.4|27424.4|0
1632403620000|2021-09-23 13:27:00|27420.87|27420.87|27424.4|27424.4|27424.4|27424.4|27420.87|27420.87|0
1632403660000|2021-09-23 13:27:40|27423.99|27423.99|27423.99|27423.99|27423.99|27423.99|27423.99|27423.99|0
1632403680000|2021-09-23 13:28:00|27416.92|27416.92|27406.32|27406.32|27416.92|27416.92|27406.32|27406.32|0
1632403730000|2021-09-23 13:28:50|27402.79|27402.79|27402.79|27402.79|27402.79|27402.79|27402.79|27402.79|0
1632403740000|2021-09-23 13:29:00|27399.25|27399.25|27406.32|27406.32|27406.32|27406.32|27399.25|27399.25|0
1632403790000|2021-09-23 13:29:50|27395.72|27395.72|27378.04|27378.04|27395.72|27395.72|27378.04|27378.04|0
1632403800000|2021-09-23 13:30:00|27392.18|27392.18|27391.17|27391.17|27392.18|27392.18|27381.17|27381.17|0
1632403810000|2021-09-23 13:30:10|27394.7|27394.7|27391.77|27391.77|27398.84|27398.84|27391.77|27391.77|0
1632403820000|2021-09-23 13:30:20|27391.17|27391.17|27373.5|27373.5|27391.17|27391.17|27373.5|27373.5|0
1632403830000|2021-09-23 13:30:30|27369.96|27369.96|27369.96|27369.96|27369.96|27369.96|27359.36|27359.36|0
1632403840000|2021-09-23 13:30:40|27369.55|27369.55|27383.69|27383.69|27383.69|27383.69|27369.55|27369.55|0
1632403860000|2021-09-23 13:31:00|27387.22|27387.22|27387.22|27387.22|27387.22|27387.22|27387.22|27387.22|0
1632403880000|2021-09-23 13:31:20|27386.82|27386.82|27383.28|27383.28|27386.82|27386.82|27383.28|27383.28|0
1632403890000|2021-09-23 13:31:30|27383.69|27383.69|27384.1|27384.1|27384.1|27384.1|27383.69|27383.69|0
1632403900000|2021-09-23 13:31:40|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1632403910000|2021-09-23 13:31:50|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|0
1632403920000|2021-09-23 13:32:00|27376.62|27376.62|27376.62|27376.62|27376.62|27376.62|27376.62|27376.62|0
1632403930000|2021-09-23 13:32:10|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|0
1632403960000|2021-09-23 13:32:40|27383.69|27383.69|27383.09|27383.09|27383.69|27383.69|27383.09|27383.09|0
1632403970000|2021-09-23 13:32:50|27386.62|27386.62|27383.09|27383.09|27386.62|27386.62|27383.09|27383.09|0
1632403980000|2021-09-23 13:33:00|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|0
1632404000000|2021-09-23 13:33:20|27390.16|27390.16|27393.69|27393.69|27393.69|27393.69|27390.16|27390.16|0
1632404010000|2021-09-23 13:33:30|27390.16|27390.16|27383.09|27383.09|27390.16|27390.16|27383.09|27383.09|0
1632404020000|2021-09-23 13:33:40|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|27390.16|0
1632404040000|2021-09-23 13:34:00|27383.09|27383.09|27376.02|27376.02|27383.09|27383.09|27368.95|27368.95|0
1632404050000|2021-09-23 13:34:10|27379.55|27379.55|27390.16|27390.16|27390.16|27390.16|27379.55|27379.55|0
1632404060000|2021-09-23 13:34:20|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|27386.62|0
1632404070000|2021-09-23 13:34:30|27390.16|27390.16|27393.69|27393.69|27393.69|27393.69|27390.16|27390.16|0
1632404090000|2021-09-23 13:34:50|27390.16|27390.16|27389.34|27389.34|27390.16|27390.16|27389.34|27389.34|0
1632404100000|2021-09-23 13:35:00|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|27389.94|0
1632404110000|2021-09-23 13:35:10|27397.01|27397.01|27407.61|27407.61|27407.61|27407.61|27397.01|27397.01|0
1632404120000|2021-09-23 13:35:20|27411.15|27411.15|27411.15|27411.15|27411.15|27411.15|27411.15|27411.15|0
1632404140000|2021-09-23 13:35:40|27411.75|27411.75|27422.36|27422.36|27422.36|27422.36|27411.75|27411.75|0
1632404160000|2021-09-23 13:36:00|27415.29|27415.29|27412.16|27412.16|27415.29|27415.29|27411.75|27411.75|0
1632404170000|2021-09-23 13:36:10|27411.56|27411.56|27411.8|27411.8|27411.8|27411.8|27411.56|27411.56|0
1632404180000|2021-09-23 13:36:20|27412.4|27412.4|27405.33|27405.33|27412.4|27412.4|27405.33|27405.33|0
1632404190000|2021-09-23 13:36:30|27408.87|27408.87|27408.87|27408.87|27408.87|27408.87|27408.87|27408.87|0
1632404210000|2021-09-23 13:36:50|27412.4|27412.4|27405.33|27405.33|27412.4|27412.4|27405.33|27405.33|0
1632404220000|2021-09-23 13:37:00|27412.4|27412.4|27415.53|27415.53|27419.47|27419.47|27412.4|27412.4|0
1632404230000|2021-09-23 13:37:10|27415.94|27415.94|27416.35|27416.35|27416.35|27416.35|27415.94|27415.94|0
1632404240000|2021-09-23 13:37:20|27416.76|27416.76|27417.58|27417.58|27417.58|27417.58|27416.76|27416.76|0
1632404250000|2021-09-23 13:37:30|27418.18|27418.18|27421.71|27421.71|27421.71|27421.71|27418.18|27418.18|0
1632404270000|2021-09-23 13:37:50|27422.12|27422.12|27422.12|27422.12|27422.12|27422.12|27422.12|27422.12|0
1632404280000|2021-09-23 13:38:00|27418.59|27418.59|27418.59|27418.59|27418.59|27418.59|27418.59|27418.59|0
1632404320000|2021-09-23 13:38:40|27422.12|27422.12|27429.19|27429.19|27429.19|27429.19|27422.12|27422.12|0
1632404330000|2021-09-23 13:38:50|27432.73|27432.73|27429.19|27429.19|27432.73|27432.73|27429.19|27429.19|0
1632404340000|2021-09-23 13:39:00|27432.73|27432.73|27436.67|27436.67|27436.67|27436.67|27432.73|27432.73|0
1632404350000|2021-09-23 13:39:10|27437.27|27437.27|27437.27|27437.27|27437.27|27437.27|27437.27|27437.27|0
1632404360000|2021-09-23 13:39:20|27437.68|27437.68|27437.68|27437.68|27437.68|27437.68|27437.68|27437.68|0
1632404370000|2021-09-23 13:39:30|27448.29|27448.29|27448.89|27448.89|27448.89|27448.89|27448.29|27448.29|0
1632404380000|2021-09-23 13:39:40|27441.82|27441.82|27441.82|27441.82|27441.82|27441.82|27441.82|27441.82|0
1632404390000|2021-09-23 13:39:50|27445.35|27445.35|27445.35|27445.35|27445.35|27445.35|27445.35|27445.35|0
1632404410000|2021-09-23 13:40:10|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|0
1632404420000|2021-09-23 13:40:20|27451.82|27451.82|27451.82|27451.82|27451.82|27451.82|27451.82|27451.82|0
1632404440000|2021-09-23 13:40:40|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|0
1632404450000|2021-09-23 13:40:50|27450.81|27450.81|27450.21|27450.21|27450.81|27450.81|27450.21|27450.21|0
1632404460000|2021-09-23 13:41:00|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|0
1632404470000|2021-09-23 13:41:10|27451.65|27451.65|27466.04|27466.04|27466.04|27466.04|27451.65|27451.65|0
1632404480000|2021-09-23 13:41:20|27466.28|27466.28|27466.28|27466.28|27466.88|27466.88|27466.28|27466.28|0
1632404520000|2021-09-23 13:42:00|27465.79|27465.79|27451.65|27451.65|27465.79|27465.79|27451.65|27451.65|0
1632404540000|2021-09-23 13:42:20|27451.05|27451.05|27451.05|27451.05|27451.05|27451.05|27451.05|27451.05|0
1632404560000|2021-09-23 13:42:40|27450.64|27450.64|27435.9|27435.9|27450.64|27450.64|27435.9|27435.9|0
1632404580000|2021-09-23 13:43:00|27439.44|27439.44|27439.44|27439.44|27439.44|27439.44|27439.44|27439.44|0
1632404590000|2021-09-23 13:43:10|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|27446.51|0
1632404600000|2021-09-23 13:43:20|27442.97|27442.97|27442.97|27442.97|27442.97|27442.97|27442.97|27442.97|0
1632404620000|2021-09-23 13:43:40|27443.57|27443.57|27443.57|27443.57|27443.57|27443.57|27443.57|27443.57|0
1632404650000|2021-09-23 13:44:10|27436.5|27436.5|27432.97|27432.97|27436.5|27436.5|27432.97|27432.97|0
1632404660000|2021-09-23 13:44:20|27422.36|27422.36|27422.36|27422.36|27422.36|27422.36|27418.83|27418.83|0
1632404670000|2021-09-23 13:44:30|27414.69|27414.69|27411.16|27411.16|27414.69|27414.69|27411.16|27411.16|0
1632404690000|2021-09-23 13:44:50|27414.69|27414.69|27418.23|27418.23|27418.23|27418.23|27414.69|27414.69|0
1632404700000|2021-09-23 13:45:00|27417.63|27417.63|27424.7|27424.7|27428.23|27428.23|27417.63|27417.63|0
1632404720000|2021-09-23 13:45:20|27428.23|27428.23|27424.7|27424.7|27428.23|27428.23|27424.7|27424.7|0
1632404730000|2021-09-23 13:45:30|27428.23|27428.23|27428.23|27428.23|27428.23|27428.23|27428.23|27428.23|0
1632404760000|2021-09-23 13:46:00|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|0
1632404770000|2021-09-23 13:46:10|27435.9|27435.9|27442.97|27442.97|27442.97|27442.97|27435.9|27435.9|0
1632404780000|2021-09-23 13:46:20|27443.38|27443.38|27446.92|27446.92|27446.92|27446.92|27443.38|27443.38|0
1632404790000|2021-09-23 13:46:30|27448.12|27448.12|27447.52|27447.52|27448.12|27448.12|27447.52|27447.52|0
1632404800000|2021-09-23 13:46:40|27443.98|27443.98|27443.98|27443.98|27443.98|27443.98|27443.98|27443.98|0
1632404810000|2021-09-23 13:46:50|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|0
1632404860000|2021-09-23 13:47:40|27432.78|27432.78|27432.78|27432.78|27433.19|27433.19|27432.78|27432.78|0
1632404870000|2021-09-23 13:47:50|27436.31|27436.31|27436.31|27436.31|27436.31|27436.31|27436.31|27436.31|0
1632404880000|2021-09-23 13:48:00|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|0
1632404910000|2021-09-23 13:48:30|27436.31|27436.31|27432.78|27432.78|27436.31|27436.31|27432.78|27432.78|0
1632404920000|2021-09-23 13:48:40|27429.24|27429.24|27432.78|27432.78|27432.78|27432.78|27429.24|27429.24|0
1632404930000|2021-09-23 13:48:50|27439.85|27439.85|27443.38|27443.38|27443.38|27443.38|27439.85|27439.85|0
1632404940000|2021-09-23 13:49:00|27446.92|27446.92|27439.85|27439.85|27446.92|27446.92|27439.85|27439.85|0
1632404960000|2021-09-23 13:49:20|27432.78|27432.78|27428.64|27428.64|27432.78|27432.78|27428.64|27428.64|0
1632404990000|2021-09-23 13:49:50|27432.18|27432.18|27432.66|27432.66|27432.66|27432.66|27432.18|27432.18|0
1632405000000|2021-09-23 13:50:00|27429.13|27429.13|27436.2|27436.2|27436.2|27436.2|27429.13|27429.13|0
1632405010000|2021-09-23 13:50:10|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|27432.66|0
1632405030000|2021-09-23 13:50:30|27439.73|27439.73|27439.73|27439.73|27439.73|27439.73|27439.73|27439.73|0
1632405040000|2021-09-23 13:50:40|27440.33|27440.33|27439.73|27439.73|27440.33|27440.33|27439.73|27439.73|0
1632405050000|2021-09-23 13:50:50|27436.2|27436.2|27436.2|27436.2|27436.2|27436.2|27436.2|27436.2|0
1632405060000|2021-09-23 13:51:00|27429.13|27429.13|27429.13|27429.13|27429.13|27429.13|27429.13|27429.13|0
1632405090000|2021-09-23 13:51:30|27428.72|27428.72|27428.72|27428.72|27428.72|27428.72|27428.72|27428.72|0
1632405100000|2021-09-23 13:51:40|27439.32|27439.32|27442.86|27442.86|27442.86|27442.86|27439.32|27439.32|0
1632405120000|2021-09-23 13:52:00|27446.39|27446.39|27446.39|27446.39|27446.39|27446.39|27446.39|27446.39|0
1632405150000|2021-09-23 13:52:30|27442.86|27442.86|27435.79|27435.79|27442.86|27442.86|27435.79|27435.79|0
1632405170000|2021-09-23 13:52:50|27435.54|27435.54|27435.54|27435.54|27435.54|27435.54|27435.54|27435.54|0
1632405180000|2021-09-23 13:53:00|27442.61|27442.61|27446.15|27446.15|27446.15|27446.15|27442.61|27442.61|0
1632405200000|2021-09-23 13:53:20|27446.56|27446.56|27450.09|27450.09|27450.09|27450.09|27446.56|27446.56|0
1632405240000|2021-09-23 13:54:00|27453.63|27453.63|27457.16|27457.16|27457.16|27457.16|27453.63|27453.63|0
1632405260000|2021-09-23 13:54:20|27443.02|27443.02|27435.95|27435.95|27443.02|27443.02|27435.95|27435.95|0
1632405280000|2021-09-23 13:54:40|27432.42|27432.42|27432.42|27432.42|27432.42|27432.42|27432.42|27432.42|0
1632405290000|2021-09-23 13:54:50|27439.49|27439.49|27443.02|27443.02|27443.02|27443.02|27439.49|27439.49|0
1632405300000|2021-09-23 13:55:00|27439.49|27439.49|27446.56|27446.56|27446.56|27446.56|27439.49|27439.49|0
1632405320000|2021-09-23 13:55:20|27439.49|27439.49|27439.49|27439.49|27439.49|27439.49|27439.49|27439.49|0
1632405330000|2021-09-23 13:55:30|27439.25|27439.25|27442.78|27442.78|27442.78|27442.78|27439.25|27439.25|0
1632405340000|2021-09-23 13:55:40|27446.32|27446.32|27446.32|27446.32|27446.32|27446.32|27446.32|27446.32|0
1632405370000|2021-09-23 13:56:10|27453.39|27453.39|27453.39|27453.39|27453.39|27453.39|27453.39|27453.39|0
1632405380000|2021-09-23 13:56:20|27449.85|27449.85|27449.85|27449.85|27449.85|27449.85|27449.85|27449.85|0
1632405390000|2021-09-23 13:56:30|27450.45|27450.45|27453.99|27453.99|27453.99|27453.99|27450.45|27450.45|0
1632405420000|2021-09-23 13:57:00|27450.45|27450.45|27443.38|27443.38|27450.45|27450.45|27443.38|27443.38|0
1632405430000|2021-09-23 13:57:10|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|0
1632405440000|2021-09-23 13:57:20|27432.78|27432.78|27429.24|27429.24|27432.78|27432.78|27429.24|27429.24|0
1632405450000|2021-09-23 13:57:30|27432.78|27432.78|27435.71|27435.71|27435.71|27435.71|27432.18|27432.18|0
1632405460000|2021-09-23 13:57:40|27432.18|27432.18|27432.18|27432.18|27432.18|27432.18|27432.18|27432.18|0
1632405480000|2021-09-23 13:58:00|27439.25|27439.25|27436.12|27436.12|27439.25|27439.25|27436.12|27436.12|0
1632405510000|2021-09-23 13:58:30|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|0
1632405540000|2021-09-23 13:59:00|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|0
1632405570000|2021-09-23 13:59:30|27439.66|27439.66|27425.52|27425.52|27439.66|27439.66|27425.52|27425.52|0
1632405590000|2021-09-23 13:59:50|27429.05|27429.05|27418.45|27418.45|27429.05|27429.05|27418.45|27418.45|0
1632405600000|2021-09-23 14:00:00|27429.05|27429.05|27432.59|27432.59|27432.59|27432.59|27429.05|27429.05|0
1632405610000|2021-09-23 14:00:10|27429.05|27429.05|27429.05|27429.05|27429.05|27429.05|27429.05|27429.05|0
1632405620000|2021-09-23 14:00:20|27425.52|27425.52|27429.05|27429.05|27429.05|27429.05|27425.52|27425.52|0
1632405630000|2021-09-23 14:00:30|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|0
1632405640000|2021-09-23 14:00:40|27421.98|27421.98|27421.98|27421.98|27421.98|27421.98|27421.98|27421.98|0
1632405660000|2021-09-23 14:01:00|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|27425.52|0
1632405680000|2021-09-23 14:01:20|27429.05|27429.05|27429.05|27429.05|27429.05|27429.05|27429.05|27429.05|0
1632405720000|2021-09-23 14:02:00|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|0
1632405730000|2021-09-23 14:02:10|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|27436.12|0
1632405740000|2021-09-23 14:02:20|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|0
1632405770000|2021-09-23 14:02:50|27439.66|27439.66|27439.66|27439.66|27439.66|27439.66|27439.66|27439.66|0
1632405800000|2021-09-23 14:03:20|27443.19|27443.19|27443.19|27443.19|27443.19|27443.19|27443.19|27443.19|0
1632405820000|2021-09-23 14:03:40|27446.73|27446.73|27446.73|27446.73|27446.73|27446.73|27446.73|27446.73|0
1632405840000|2021-09-23 14:04:00|27443.19|27443.19|27436.12|27436.12|27443.19|27443.19|27436.12|27436.12|0
1632405850000|2021-09-23 14:04:10|27421.38|27421.38|27421.38|27421.38|27421.38|27421.38|27421.38|27421.38|0
1632405870000|2021-09-23 14:04:30|27424.92|27424.92|27424.92|27424.92|27424.92|27424.92|27424.92|27424.92|0
1632405880000|2021-09-23 14:04:40|27413.9|27413.9|27416.62|27416.62|27416.62|27416.62|27413.08|27413.08|0
1632405890000|2021-09-23 14:04:50|27420.15|27420.15|27420.15|27420.15|27420.15|27420.15|27420.15|27420.15|0
1632405910000|2021-09-23 14:05:10|27416.62|27416.62|27420.15|27420.15|27420.15|27420.15|27416.62|27416.62|0
1632405960000|2021-09-23 14:06:00|27416.62|27416.62|27420.64|27420.64|27420.64|27420.64|27416.62|27416.62|0
1632405970000|2021-09-23 14:06:10|27417.1|27417.1|27420.15|27420.15|27420.15|27420.15|27416.62|27416.62|0
1632405990000|2021-09-23 14:06:30|27416.62|27416.62|27416.62|27416.62|27416.62|27416.62|27416.62|27416.62|0
1632406000000|2021-09-23 14:06:40|27420.15|27420.15|27423.69|27423.69|27423.69|27423.69|27420.15|27420.15|0
1632406010000|2021-09-23 14:06:50|27420.15|27420.15|27413.08|27413.08|27423.69|27423.69|27406.01|27406.01|0
1632406020000|2021-09-23 14:07:00|27409.55|27409.55|27413.08|27413.08|27413.08|27413.08|27409.55|27409.55|0
1632406040000|2021-09-23 14:07:20|27406.01|27406.01|27406.01|27406.01|27406.01|27406.01|27406.01|27406.01|0
1632406050000|2021-09-23 14:07:30|27402.48|27402.48|27403.3|27403.3|27403.3|27403.3|27402.48|27402.48|0
1632406070000|2021-09-23 14:07:50|27399.76|27399.76|27399.76|27399.76|27399.76|27399.76|27399.76|27399.76|0
1632406080000|2021-09-23 14:08:00|27396.23|27396.23|27396.23|27396.23|27396.23|27396.23|27396.23|27396.23|0
1632406100000|2021-09-23 14:08:20|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|0
1632406110000|2021-09-23 14:08:30|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|0
1632406130000|2021-09-23 14:08:50|27406.23|27406.23|27406.23|27406.23|27406.23|27406.23|27406.23|27406.23|0
1632406170000|2021-09-23 14:09:30|27399.16|27399.16|27399.16|27399.16|27399.16|27399.16|27399.16|27399.16|0
1632406200000|2021-09-23 14:10:00|27402.7|27402.7|27402.7|27402.7|27402.7|27402.7|27402.7|27402.7|0
1632406220000|2021-09-23 14:10:20|27399.16|27399.16|27399.16|27399.16|27399.16|27399.16|27399.16|27399.16|0
1632406230000|2021-09-23 14:10:30|27402.7|27402.7|27402.7|27402.7|27402.7|27402.7|27402.7|27402.7|0
1632406240000|2021-09-23 14:10:40|27399.16|27399.16|27399.4|27399.4|27399.4|27399.4|27399.16|27399.16|0
1632406260000|2021-09-23 14:11:00|27402.94|27402.94|27402.94|27402.94|27402.94|27402.94|27402.94|27402.94|0
1632406280000|2021-09-23 14:11:20|27399.4|27399.4|27395.87|27395.87|27399.4|27399.4|27395.87|27395.87|0
1632406300000|2021-09-23 14:11:40|27396.11|27396.11|27399.65|27399.65|27399.65|27399.65|27396.11|27396.11|0
1632406310000|2021-09-23 14:11:50|27399.4|27399.4|27399.4|27399.4|27399.4|27399.4|27399.4|27399.4|0
1632406320000|2021-09-23 14:12:00|27400|27400|27400|27400|27400|27400|27400|27400|0
1632406380000|2021-09-23 14:13:00|27396.47|27396.47|27403.54|27403.54|27403.54|27403.54|27396.47|27396.47|0
1632406390000|2021-09-23 14:13:10|27407.07|27407.07|27407.07|27407.07|27407.07|27407.07|27407.07|27407.07|0
1632406410000|2021-09-23 14:13:30|27414.14|27414.14|27414.14|27414.14|27414.14|27414.14|27414.14|27414.14|0
1632406440000|2021-09-23 14:14:00|27403.54|27403.54|27403.54|27403.54|27403.54|27403.54|27396.47|27396.47|0
1632406450000|2021-09-23 14:14:10|27407.07|27407.07|27406.83|27406.83|27407.07|27407.07|27406.83|27406.83|0
1632406500000|2021-09-23 14:15:00|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|0
1632406510000|2021-09-23 14:15:10|27410.97|27410.97|27411.57|27411.57|27411.57|27411.57|27410.97|27410.97|0
1632406520000|2021-09-23 14:15:20|27415.1|27415.1|27415.1|27415.1|27415.1|27415.1|27415.1|27415.1|0
1632406560000|2021-09-23 14:16:00|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|0
1632406580000|2021-09-23 14:16:20|27415.1|27415.1|27415.1|27415.1|27415.1|27415.1|27415.1|27415.1|0
1632406620000|2021-09-23 14:17:00|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|0
1632406640000|2021-09-23 14:17:20|27415.1|27415.1|27411.57|27411.57|27415.1|27415.1|27411.57|27411.57|0
1632406650000|2021-09-23 14:17:30|27415.1|27415.1|27408.03|27408.03|27415.1|27415.1|27408.03|27408.03|0
1632406660000|2021-09-23 14:17:40|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|27411.57|0
1632406690000|2021-09-23 14:18:10|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|0
1632406700000|2021-09-23 14:18:20|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|0
1632406730000|2021-09-23 14:18:50|27413.9|27413.9|27413.9|27413.9|27413.9|27413.9|27413.9|27413.9|0
1632406740000|2021-09-23 14:19:00|27410.37|27410.37|27403.3|27403.3|27410.37|27410.37|27403.3|27403.3|0
1632406750000|2021-09-23 14:19:10|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|0
1632406760000|2021-09-23 14:19:20|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|0
1632406790000|2021-09-23 14:19:50|27417.44|27417.44|27420.97|27420.97|27420.97|27420.97|27417.44|27417.44|0
1632406820000|2021-09-23 14:20:20|27413.9|27413.9|27406.83|27406.83|27413.9|27413.9|27406.83|27406.83|0
1632406840000|2021-09-23 14:20:40|27410.37|27410.37|27406.83|27406.83|27410.37|27410.37|27406.83|27406.83|0
1632406850000|2021-09-23 14:20:50|27392.69|27392.69|27406.83|27406.83|27406.83|27406.83|27392.69|27392.69|0
1632406860000|2021-09-23 14:21:00|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|27410.37|0
1632406870000|2021-09-23 14:21:10|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|27406.83|0
1632406900000|2021-09-23 14:21:40|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|0
1632406920000|2021-09-23 14:22:00|27399.76|27399.76|27403.3|27403.3|27403.3|27403.3|27399.76|27399.76|0
1632406950000|2021-09-23 14:22:30|27399.76|27399.76|27399.76|27399.76|27399.76|27399.76|27399.76|27399.76|0
1632406960000|2021-09-23 14:22:40|27396.23|27396.23|27392.69|27392.69|27396.23|27396.23|27392.69|27392.69|0
1632407000000|2021-09-23 14:23:20|27396.23|27396.23|27399.76|27399.76|27399.76|27399.76|27396.23|27396.23|0
1632407030000|2021-09-23 14:23:50|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|0
1632407040000|2021-09-23 14:24:00|27403.71|27403.71|27407.24|27407.24|27407.24|27407.24|27403.71|27403.71|0
1632407050000|2021-09-23 14:24:10|27410.78|27410.78|27410.78|27410.78|27410.78|27410.78|27410.78|27410.78|0
1632407090000|2021-09-23 14:24:50|27407.24|27407.24|27401.69|27401.69|27407.24|27407.24|27401.69|27401.69|0
1632407100000|2021-09-23 14:25:00|27394.62|27394.62|27396.95|27396.95|27398.15|27398.15|27394.62|27394.62|0
1632407120000|2021-09-23 14:25:20|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27389.88|27389.88|0
1632407150000|2021-09-23 14:25:50|27389.88|27389.88|27386.34|27386.34|27389.88|27389.88|27386.34|27386.34|0
1632407160000|2021-09-23 14:26:00|27386.1|27386.1|27386.1|27386.1|27386.1|27386.1|27386.1|27386.1|0
1632407170000|2021-09-23 14:26:10|27385.5|27385.5|27385.5|27385.5|27385.5|27385.5|27385.5|27385.5|0
1632407180000|2021-09-23 14:26:20|27384.9|27384.9|27381.37|27381.37|27384.9|27384.9|27381.37|27381.37|0
1632407190000|2021-09-23 14:26:30|27380.96|27380.96|27380.55|27380.55|27380.96|27380.96|27380.55|27380.55|0
1632407210000|2021-09-23 14:26:50|27380.79|27380.79|27373.72|27373.72|27380.79|27380.79|27373.72|27373.72|0
1632407220000|2021-09-23 14:27:00|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|0
1632407230000|2021-09-23 14:27:10|27377.85|27377.85|27384.92|27384.92|27384.92|27384.92|27377.85|27377.85|0
1632407240000|2021-09-23 14:27:20|27381.39|27381.39|27384.92|27384.92|27384.92|27384.92|27381.39|27381.39|0
1632407260000|2021-09-23 14:27:40|27385.52|27385.52|27385.52|27385.52|27385.52|27385.52|27385.52|27385.52|0
1632407280000|2021-09-23 14:28:00|27381.99|27381.99|27381.99|27381.99|27381.99|27381.99|27381.99|27381.99|0
1632407290000|2021-09-23 14:28:10|27378.45|27378.45|27378.45|27378.45|27378.45|27378.45|27378.45|27378.45|0
1632407300000|2021-09-23 14:28:20|27374.92|27374.92|27374.92|27374.92|27374.92|27374.92|27374.92|27374.92|0
1632407320000|2021-09-23 14:28:40|27381.99|27381.99|27381.99|27381.99|27381.99|27381.99|27381.99|27381.99|0
1632407360000|2021-09-23 14:29:20|27385.52|27385.52|27389.06|27389.06|27389.06|27389.06|27385.52|27385.52|0
1632407380000|2021-09-23 14:29:40|27389.66|27389.66|27393.2|27393.2|27393.2|27393.2|27389.66|27389.66|0
1632407390000|2021-09-23 14:29:50|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|0
1632407420000|2021-09-23 14:30:20|27382.59|27382.59|27379.06|27379.06|27382.59|27382.59|27379.06|27379.06|0
1632407430000|2021-09-23 14:30:30|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|0
1632407440000|2021-09-23 14:30:40|27382.59|27382.59|27382.59|27382.59|27382.59|27382.59|27382.59|27382.59|0
1632407450000|2021-09-23 14:30:50|27379.06|27379.06|27375.52|27375.52|27379.06|27379.06|27375.52|27375.52|0
1632407480000|2021-09-23 14:31:20|27371.99|27371.99|27371.99|27371.99|27371.99|27371.99|27371.99|27371.99|0
1632407520000|2021-09-23 14:32:00|27375.52|27375.52|27382.59|27382.59|27382.59|27382.59|27375.52|27375.52|0
1632407560000|2021-09-23 14:32:40|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|27386.13|0
1632407620000|2021-09-23 14:33:40|27389.66|27389.66|27389.66|27389.66|27389.66|27389.66|27389.66|27389.66|0
1632407640000|2021-09-23 14:34:00|27393.2|27393.2|27393.2|27393.2|27393.2|27393.2|27393.2|27393.2|0
1632407660000|2021-09-23 14:34:20|27393.61|27393.61|27394.01|27394.01|27394.01|27394.01|27393.61|27393.61|0
1632407680000|2021-09-23 14:34:40|27394.62|27394.62|27402.29|27402.29|27402.29|27402.29|27394.62|27394.62|0
1632407690000|2021-09-23 14:34:50|27398.75|27398.75|27398.75|27398.75|27398.75|27398.75|27398.75|27398.75|0
1632407700000|2021-09-23 14:35:00|27402.29|27402.29|27402.29|27402.29|27402.29|27402.29|27402.29|27402.29|0
1632407720000|2021-09-23 14:35:20|27401.88|27401.88|27398.34|27398.34|27401.88|27401.88|27398.34|27398.34|0
1632407740000|2021-09-23 14:35:40|27398.94|27398.94|27403.08|27403.08|27403.08|27403.08|27398.94|27398.94|0
1632407760000|2021-09-23 14:36:00|27406.61|27406.61|27406.61|27406.61|27406.61|27406.61|27406.61|27406.61|0
1632407770000|2021-09-23 14:36:10|27410.15|27410.15|27410.15|27410.15|27410.15|27410.15|27410.15|27410.15|0
1632407810000|2021-09-23 14:36:50|27406.61|27406.61|27399.54|27399.54|27406.61|27406.61|27396.01|27396.01|0
1632407830000|2021-09-23 14:37:10|27398.94|27398.94|27391.87|27391.87|27398.94|27398.94|27391.87|27391.87|0
1632407840000|2021-09-23 14:37:20|27388.34|27388.34|27391.87|27391.87|27391.87|27391.87|27388.34|27388.34|0
1632407860000|2021-09-23 14:37:40|27395.41|27395.41|27395.41|27395.41|27395.41|27395.41|27395.41|27395.41|0
1632407900000|2021-09-23 14:38:20|27388.34|27388.34|27384.8|27384.8|27388.34|27388.34|27384.8|27384.8|0
1632407920000|2021-09-23 14:38:40|27388.34|27388.34|27388.34|27388.34|27388.34|27388.34|27388.34|27388.34|0
1632407930000|2021-09-23 14:38:50|27384.8|27384.8|27384.8|27384.8|27384.8|27384.8|27384.8|27384.8|0
1632408000000|2021-09-23 14:40:00|27384.2|27384.2|27384.2|27384.2|27384.2|27384.2|27384.2|27384.2|0
1632408020000|2021-09-23 14:40:20|27387.74|27387.74|27384.2|27384.2|27387.74|27387.74|27384.2|27384.2|0
1632408030000|2021-09-23 14:40:30|27387.74|27387.74|27387.74|27387.74|27387.74|27387.74|27387.74|27387.74|0
1632408080000|2021-09-23 14:41:20|27384.2|27384.2|27384.2|27384.2|27387.74|27387.74|27384.2|27384.2|0
1632408180000|2021-09-23 14:43:00|27387.74|27387.74|27387.74|27387.74|27387.74|27387.74|27387.74|27387.74|0
1632408200000|2021-09-23 14:43:20|27384.2|27384.2|27383.38|27383.38|27384.2|27384.2|27383.38|27383.38|0
1632408240000|2021-09-23 14:44:00|27383.79|27383.79|27376.72|27376.72|27383.79|27383.79|27376.72|27376.72|0
1632408270000|2021-09-23 14:44:30|27373.19|27373.19|27376.72|27376.72|27376.72|27376.72|27373.19|27373.19|0
1632408290000|2021-09-23 14:44:50|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|0
1632408330000|2021-09-23 14:45:30|27383.79|27383.79|27387.33|27387.33|27387.33|27387.33|27383.79|27383.79|0
1632408350000|2021-09-23 14:45:50|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|0
1632408360000|2021-09-23 14:46:00|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|0
1632408400000|2021-09-23 14:46:40|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|0
1632408410000|2021-09-23 14:46:50|27390.86|27390.86|27390.86|27390.86|27390.86|27390.86|27390.86|27390.86|0
1632408420000|2021-09-23 14:47:00|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|0
1632408430000|2021-09-23 14:47:10|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|0
1632408500000|2021-09-23 14:48:20|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|0
1632408510000|2021-09-23 14:48:30|27390.86|27390.86|27394.4|27394.4|27394.4|27394.4|27390.86|27390.86|0
1632408530000|2021-09-23 14:48:50|27397.93|27397.93|27397.93|27397.93|27397.93|27397.93|27397.93|27397.93|0
1632408540000|2021-09-23 14:49:00|27394.4|27394.4|27390.86|27390.86|27394.4|27394.4|27390.86|27390.86|0
1632408560000|2021-09-23 14:49:20|27387.33|27387.33|27383.79|27383.79|27387.33|27387.33|27383.79|27383.79|0
1632408610000|2021-09-23 14:50:10|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|27387.33|0
1632408630000|2021-09-23 14:50:30|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|27380.26|0
1632408640000|2021-09-23 14:50:40|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|0
1632408650000|2021-09-23 14:50:50|27379.06|27379.06|27379.06|27379.06|27379.06|27379.06|27379.06|27379.06|0
1632408690000|2021-09-23 14:51:30|27378.81|27378.81|27379.41|27379.41|27379.41|27379.41|27378.81|27378.81|0
1632408700000|2021-09-23 14:51:40|27382.95|27382.95|27382.95|27382.95|27382.95|27382.95|27382.95|27382.95|0
1632408710000|2021-09-23 14:51:50|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|0
1632408730000|2021-09-23 14:52:10|27382.95|27382.95|27382.35|27382.35|27382.95|27382.95|27382.35|27382.35|0
1632408740000|2021-09-23 14:52:20|27382.11|27382.11|27382.11|27382.11|27382.11|27382.11|27382.11|27382.11|0
1632408770000|2021-09-23 14:52:50|27378.57|27378.57|27377.37|27377.37|27378.57|27378.57|27377.37|27377.37|0
1632408780000|2021-09-23 14:53:00|27377.97|27377.97|27377.97|27377.97|27377.97|27377.97|27377.97|27377.97|0
1632408800000|2021-09-23 14:53:20|27381.51|27381.51|27381.51|27381.51|27381.51|27381.51|27381.51|27381.51|0
1632408820000|2021-09-23 14:53:40|27377.97|27377.97|27374.44|27374.44|27377.97|27377.97|27374.44|27374.44|0
1632408830000|2021-09-23 14:53:50|27374.19|27374.19|27374.19|27374.19|27374.19|27374.19|27374.19|27374.19|0
1632408840000|2021-09-23 14:54:00|27377.73|27377.73|27377.73|27377.73|27377.73|27377.73|27377.73|27377.73|0
1632408850000|2021-09-23 14:54:10|27381.26|27381.26|27381.26|27381.26|27381.26|27381.26|27381.26|27381.26|0
1632408860000|2021-09-23 14:54:20|27384.8|27384.8|27384.8|27384.8|27384.8|27384.8|27384.8|27384.8|0
1632408890000|2021-09-23 14:54:50|27388.33|27388.33|27388.33|27388.33|27388.33|27388.33|27388.33|27388.33|0
1632408900000|2021-09-23 14:55:00|27387.73|27387.73|27390.86|27390.86|27391.27|27391.27|27387.73|27387.73|0
1632408910000|2021-09-23 14:55:10|27391.27|27391.27|27391.27|27391.27|27391.27|27391.27|27391.27|27391.27|0
1632408920000|2021-09-23 14:55:20|27387.73|27387.73|27387.73|27387.73|27387.73|27387.73|27387.73|27387.73|0
1632408930000|2021-09-23 14:55:30|27391.27|27391.27|27391.27|27391.27|27391.27|27391.27|27391.27|27391.27|0
1632408950000|2021-09-23 14:55:50|27384.2|27384.2|27384.2|27384.2|27384.2|27384.2|27384.2|27384.2|0
1632408960000|2021-09-23 14:56:00|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|27383.79|0
1632408980000|2021-09-23 14:56:20|27387.32|27387.32|27387.32|27387.32|27387.32|27387.32|27387.32|27387.32|0
1632409000000|2021-09-23 14:56:40|27386.72|27386.72|27386.72|27386.72|27386.72|27386.72|27386.72|27386.72|0
1632409010000|2021-09-23 14:56:50|27383.19|27383.19|27383.19|27383.19|27383.19|27383.19|27383.19|27383.19|0
1632409030000|2021-09-23 14:57:10|27379.65|27379.65|27376.12|27376.12|27379.65|27379.65|27372.58|27372.58|0
1632409040000|2021-09-23 14:57:20|27375.88|27375.88|27375.88|27375.88|27375.88|27375.88|27375.88|27375.88|0
1632409050000|2021-09-23 14:57:30|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|0
1632409070000|2021-09-23 14:57:50|27372.34|27372.34|27372.34|27372.34|27372.34|27372.34|27372.34|27372.34|0
1632409100000|2021-09-23 14:58:20|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|27379.41|0
1632409110000|2021-09-23 14:58:30|27379.82|27379.82|27379.82|27379.82|27379.82|27379.82|27379.82|27379.82|0
1632409120000|2021-09-23 14:58:40|27383.35|27383.35|27383.35|27383.35|27383.35|27383.35|27383.35|27383.35|0
1632409130000|2021-09-23 14:58:50|27386.89|27386.89|27386.89|27386.89|27386.89|27386.89|27386.89|27386.89|0
1632409140000|2021-09-23 14:59:00|27383.35|27383.35|27383.35|27383.35|27383.35|27383.35|27383.35|27383.35|0
1632409150000|2021-09-23 14:59:10|27379.82|27379.82|27376.28|27376.28|27379.82|27379.82|27376.28|27376.28|0
1632409160000|2021-09-23 14:59:20|27375.88|27375.88|27375.88|27375.88|27375.88|27375.88|27375.88|27375.88|0
1632409180000|2021-09-23 14:59:40|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|0
1632409200000|2021-09-23 15:00:00|27371.74|27371.74|27367.6|27367.6|27371.74|27371.74|27367.6|27367.6|0
1632409240000|2021-09-23 15:00:40|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|0
1632409280000|2021-09-23 15:01:20|27364.07|27364.07|27367.6|27367.6|27367.6|27367.6|27364.07|27364.07|0
1632409290000|2021-09-23 15:01:30|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|0
1632409300000|2021-09-23 15:01:40|27367.6|27367.6|27367.6|27367.6|27367.6|27367.6|27367.6|27367.6|0
1632409310000|2021-09-23 15:01:50|27364.07|27364.07|27364.07|27364.07|27364.07|27364.07|27364.07|27364.07|0
1632409320000|2021-09-23 15:02:00|27367.6|27367.6|27371.14|27371.14|27371.14|27371.14|27367.6|27367.6|0
1632409340000|2021-09-23 15:02:20|27367.6|27367.6|27368.2|27368.2|27368.2|27368.2|27367.6|27367.6|0
1632409360000|2021-09-23 15:02:40|27367.6|27367.6|27367.6|27367.6|27367.6|27367.6|27367.6|27367.6|0
1632409380000|2021-09-23 15:03:00|27364.07|27364.07|27364.07|27364.07|27364.07|27364.07|27364.07|27364.07|0
1632409390000|2021-09-23 15:03:10|27367.6|27367.6|27364.07|27364.07|27367.6|27367.6|27364.07|27364.07|0
1632409420000|2021-09-23 15:03:40|27371.14|27371.14|27372.34|27372.34|27372.34|27372.34|27371.14|27371.14|0
1632409430000|2021-09-23 15:03:50|27375.88|27375.88|27365.03|27365.03|27375.88|27375.88|27365.03|27365.03|0
1632409440000|2021-09-23 15:04:00|27368.56|27368.56|27368.56|27368.56|27368.56|27368.56|27368.56|27368.56|0
1632409450000|2021-09-23 15:04:10|27372.1|27372.1|27372.58|27372.58|27372.58|27372.58|27372.1|27372.1|0
1632409460000|2021-09-23 15:04:20|27371.98|27371.98|27368.45|27368.45|27371.98|27371.98|27368.45|27368.45|0
1632409470000|2021-09-23 15:04:30|27364.91|27364.91|27360.18|27360.18|27364.91|27364.91|27360.18|27360.18|0
1632409500000|2021-09-23 15:05:00|27363.71|27363.71|27363.71|27363.71|27363.71|27363.71|27363.71|27363.71|0
1632409520000|2021-09-23 15:05:20|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|0
1632409540000|2021-09-23 15:05:40|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|0
1632409580000|2021-09-23 15:06:20|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|27364.31|0
1632409600000|2021-09-23 15:06:40|27364.91|27364.91|27364.91|27364.91|27364.91|27364.91|27364.91|27364.91|0
1632409620000|2021-09-23 15:07:00|27365.32|27365.32|27365.32|27365.32|27365.32|27365.32|27365.32|27365.32|0
1632409630000|2021-09-23 15:07:10|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|27368.86|0
1632409650000|2021-09-23 15:07:30|27365.32|27365.32|27368.86|27368.86|27368.86|27368.86|27361.79|27361.79|0
1632409680000|2021-09-23 15:08:00|27369.34|27369.34|27369.1|27369.1|27369.34|27369.34|27369.1|27369.1|0
1632409700000|2021-09-23 15:08:20|27365.56|27365.56|27365.56|27365.56|27365.56|27365.56|27365.56|27365.56|0
1632409720000|2021-09-23 15:08:40|27362.03|27362.03|27358.49|27358.49|27362.03|27362.03|27358.49|27358.49|0
1632409740000|2021-09-23 15:09:00|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|0
1632409780000|2021-09-23 15:09:40|27360.83|27360.83|27367.9|27367.9|27367.9|27367.9|27360.83|27360.83|0
1632409830000|2021-09-23 15:10:30|27374.97|27374.97|27367.9|27367.9|27374.97|27374.97|27367.9|27367.9|0
1632409840000|2021-09-23 15:10:40|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|0
1632409910000|2021-09-23 15:11:50|27371.02|27371.02|27371.02|27371.02|27371.02|27371.02|27371.02|27371.02|0
1632409980000|2021-09-23 15:13:00|27374.56|27374.56|27374.56|27374.56|27374.56|27374.56|27374.56|27374.56|0
1632410000000|2021-09-23 15:13:20|27378.09|27378.09|27378.69|27378.69|27378.69|27378.69|27375.16|27375.16|0
1632410010000|2021-09-23 15:13:30|27375.16|27375.16|27375.16|27375.16|27375.16|27375.16|27375.16|27375.16|0
1632410030000|2021-09-23 15:13:50|27368.09|27368.09|27375.16|27375.16|27375.16|27375.16|27368.09|27368.09|0
1632410050000|2021-09-23 15:14:10|27374.75|27374.75|27375.16|27375.16|27375.16|27375.16|27374.75|27374.75|0
1632410060000|2021-09-23 15:14:20|27368.09|27368.09|27367.68|27367.68|27368.09|27368.09|27367.68|27367.68|0
1632410090000|2021-09-23 15:14:50|27364.14|27364.14|27367.68|27367.68|27367.68|27367.68|27364.14|27364.14|0
1632410100000|2021-09-23 15:15:00|27364.14|27364.14|27364.14|27364.14|27364.14|27364.14|27364.14|27364.14|0
1632410130000|2021-09-23 15:15:30|27363.54|27363.54|27363.54|27363.54|27363.54|27363.54|27363.54|27363.54|0
1632410140000|2021-09-23 15:15:40|27356.47|27356.47|27352.94|27352.94|27356.47|27356.47|27352.94|27352.94|0
1632410150000|2021-09-23 15:15:50|27352.34|27352.34|27351.93|27351.93|27352.34|27352.34|27351.93|27351.93|0
1632410160000|2021-09-23 15:16:00|27355.46|27355.46|27359|27359|27359|27359|27355.46|27355.46|0
1632410170000|2021-09-23 15:16:10|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|27355.46|0
1632410190000|2021-09-23 15:16:30|27351.93|27351.93|27351.93|27351.93|27351.93|27351.93|27351.93|27351.93|0
1632410210000|2021-09-23 15:16:50|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|27348.39|0
1632410220000|2021-09-23 15:17:00|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|27347.79|0
1632410240000|2021-09-23 15:17:20|27344.26|27344.26|27344.26|27344.26|27344.26|27344.26|27344.26|27344.26|0
1632410250000|2021-09-23 15:17:30|27340.72|27340.72|27337.19|27337.19|27340.72|27340.72|27337.19|27337.19|0
1632410260000|2021-09-23 15:17:40|27333.65|27333.65|27337.19|27337.19|27337.19|27337.19|27333.65|27333.65|0
1632410270000|2021-09-23 15:17:50|27333.65|27333.65|27329.71|27329.71|27333.65|27333.65|27329.71|27329.71|0
1632410280000|2021-09-23 15:18:00|27326.17|27326.17|27326.17|27326.17|27329.71|27329.71|27326.17|27326.17|0
1632410410000|2021-09-23 15:20:10|27325.57|27325.57|27329.35|27329.35|27329.35|27329.35|27325.57|27325.57|0
1632410430000|2021-09-23 15:20:30|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|0
1632410450000|2021-09-23 15:20:50|27326.06|27326.06|27325.81|27325.81|27326.06|27326.06|27325.81|27325.81|0
1632410460000|2021-09-23 15:21:00|27326.54|27326.54|27323|27323|27326.54|27326.54|27323|27323|0
1632410480000|2021-09-23 15:21:20|27326.54|27326.54|27326.54|27326.54|27326.54|27326.54|27326.54|27326.54|0
1632410510000|2021-09-23 15:21:50|27326.06|27326.06|27322.52|27322.52|27326.06|27326.06|27322.52|27322.52|0
1632410520000|2021-09-23 15:22:00|27322.28|27322.28|27322.28|27322.28|27322.28|27322.28|27322.28|27322.28|0
1632410530000|2021-09-23 15:22:10|27318.74|27318.74|27318.74|27318.74|27318.74|27318.74|27318.74|27318.74|0
1632410540000|2021-09-23 15:22:20|27318.14|27318.14|27318.14|27318.14|27318.14|27318.14|27318.14|27318.14|0
1632410600000|2021-09-23 15:23:20|27314.61|27314.61|27315.09|27315.09|27315.09|27315.09|27314.61|27314.61|0
1632410610000|2021-09-23 15:23:30|27311.56|27311.56|27315.09|27315.09|27315.09|27315.09|27311.56|27311.56|0
1632410620000|2021-09-23 15:23:40|27315.69|27315.69|27315.09|27315.09|27315.69|27315.69|27315.09|27315.09|0
1632410630000|2021-09-23 15:23:50|27311.56|27311.56|27311.15|27311.15|27311.56|27311.56|27311.15|27311.15|0
1632410640000|2021-09-23 15:24:00|27307.61|27307.61|27311.15|27311.15|27311.15|27311.15|27307.61|27307.61|0
1632410670000|2021-09-23 15:24:30|27310.9|27310.9|27310.9|27310.9|27310.9|27310.9|27310.9|27310.9|0
1632410680000|2021-09-23 15:24:40|27314.44|27314.44|27313.96|27313.96|27314.44|27314.44|27313.96|27313.96|0
1632410700000|2021-09-23 15:25:00|27314.44|27314.44|27315.64|27315.64|27315.64|27315.64|27314.44|27314.44|0
1632410710000|2021-09-23 15:25:10|27315.16|27315.16|27315.4|27315.4|27315.4|27315.4|27315.16|27315.16|0
1632410720000|2021-09-23 15:25:20|27315.16|27315.16|27315.16|27315.16|27315.16|27315.16|27315.16|27315.16|0
1632410740000|2021-09-23 15:25:40|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|0
1632410760000|2021-09-23 15:26:00|27318.09|27318.09|27318.69|27318.69|27318.69|27318.69|27318.09|27318.09|0
1632410780000|2021-09-23 15:26:20|27315.16|27315.16|27315.16|27315.16|27315.16|27315.16|27315.16|27315.16|0
1632410810000|2021-09-23 15:26:50|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|27314.56|0
1632410820000|2021-09-23 15:27:00|27318.09|27318.09|27321.63|27321.63|27321.63|27321.63|27318.09|27318.09|0
1632410830000|2021-09-23 15:27:10|27321.14|27321.14|27325.16|27325.16|27325.16|27325.16|27321.14|27321.14|0
1632410890000|2021-09-23 15:28:10|27324.75|27324.75|27324.75|27324.75|27324.75|27324.75|27324.75|27324.75|0
1632410900000|2021-09-23 15:28:20|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|0
1632410940000|2021-09-23 15:29:00|27331.82|27331.82|27331.82|27331.82|27331.82|27331.82|27328.29|27328.29|0
1632410950000|2021-09-23 15:29:10|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|0
1632410960000|2021-09-23 15:29:20|27331.82|27331.82|27331.82|27331.82|27331.82|27331.82|27331.82|27331.82|0
1632410970000|2021-09-23 15:29:30|27328.29|27328.29|27327.08|27327.08|27328.29|27328.29|27327.08|27327.08|0
1632410980000|2021-09-23 15:29:40|27327.49|27327.49|27323.07|27323.07|27327.49|27327.49|27323.07|27323.07|0
1632410990000|2021-09-23 15:29:50|27324.27|27324.27|27316.48|27316.48|27324.37|27324.37|27316.48|27316.48|0
1632467700000|2021-09-24 07:15:00|27248.4|27248.4|27237.8|27237.8|27248.4|27248.4|27237.8|27237.8|0
1632467720000|2021-09-24 07:15:20|27241.33|27241.33|27241.33|27241.33|27241.33|27241.33|27241.33|27241.33|0
1632467730000|2021-09-24 07:15:30|27251.94|27251.94|27251.94|27251.94|27251.94|27251.94|27251.94|27251.94|0
1632467750000|2021-09-24 07:15:50|27244.87|27244.87|27237.8|27237.8|27244.87|27244.87|27237.8|27237.8|0
1632467760000|2021-09-24 07:16:00|27241.33|27241.33|27251.94|27251.94|27251.94|27251.94|27241.33|27241.33|0
1632467780000|2021-09-24 07:16:20|27251.34|27251.34|27247.8|27247.8|27251.34|27251.34|27247.8|27247.8|0
1632467790000|2021-09-24 07:16:30|27247.2|27247.2|27247.2|27247.2|27247.2|27247.2|27247.2|27247.2|0
1632467800000|2021-09-24 07:16:40|27243.67|27243.67|27243.67|27243.67|27243.67|27243.67|27243.67|27243.67|0
1632467810000|2021-09-24 07:16:50|27247.2|27247.2|27250.74|27250.74|27250.74|27250.74|27243.67|27243.67|0
1632467820000|2021-09-24 07:17:00|27249.92|27249.92|27239.31|27239.31|27249.92|27249.92|27239.31|27239.31|0
1632467830000|2021-09-24 07:17:10|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|0
1632467860000|2021-09-24 07:17:40|27242.85|27242.85|27242.85|27242.85|27242.85|27242.85|27242.85|27242.85|0
1632467880000|2021-09-24 07:18:00|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|27246.38|0
1632467910000|2021-09-24 07:18:30|27249.92|27249.92|27249.92|27249.92|27249.92|27249.92|27249.92|27249.92|0
1632467920000|2021-09-24 07:18:40|27253.45|27253.45|27253.45|27253.45|27253.45|27253.45|27253.45|27253.45|0
1632467930000|2021-09-24 07:18:50|27256.99|27256.99|27261.25|27261.25|27261.25|27261.25|27256.99|27256.99|0
1632467940000|2021-09-24 07:19:00|27268.32|27268.32|27267.83|27267.83|27268.32|27268.32|27267.83|27267.83|0
1632467950000|2021-09-24 07:19:10|27274.9|27274.9|27280.24|27280.24|27280.65|27280.65|27274.9|27274.9|0
1632467970000|2021-09-24 07:19:30|27280.97|27280.97|27280.97|27280.97|27280.97|27280.97|27280.97|27280.97|0
1632467980000|2021-09-24 07:19:40|27277.43|27277.43|27277.43|27277.43|27277.43|27277.43|27273.9|27273.9|0
1632468000000|2021-09-24 07:20:00|27280.97|27280.97|27280.97|27280.97|27280.97|27280.97|27280.97|27280.97|0
1632468010000|2021-09-24 07:20:10|27273.9|27273.9|27277.43|27277.43|27277.43|27277.43|27273.9|27273.9|0
1632468020000|2021-09-24 07:20:20|27280.97|27280.97|27302.18|27302.18|27302.18|27302.18|27280.97|27280.97|0
1632468030000|2021-09-24 07:20:30|27298.64|27298.64|27298.64|27298.64|27298.64|27298.64|27298.64|27298.64|0
1632468050000|2021-09-24 07:20:50|27305.71|27305.71|27298.64|27298.64|27305.71|27305.71|27298.64|27298.64|0
1632468060000|2021-09-24 07:21:00|27295.11|27295.11|27287.44|27287.44|27295.11|27295.11|27287.44|27287.44|0
1632468080000|2021-09-24 07:21:20|27276.83|27276.83|27269.76|27269.76|27276.83|27276.83|27269.76|27269.76|0
1632468100000|2021-09-24 07:21:40|27280.37|27280.37|27280.37|27280.37|27280.37|27280.37|27280.37|27280.37|0
1632468110000|2021-09-24 07:21:50|27276.83|27276.83|27272.89|27272.89|27276.83|27276.83|27272.89|27272.89|0
1632468120000|2021-09-24 07:22:00|27276.42|27276.42|27276.42|27276.42|27279.96|27279.96|27276.42|27276.42|0
1632468140000|2021-09-24 07:22:20|27279.96|27279.96|27279.96|27279.96|27279.96|27279.96|27279.96|27279.96|0
1632468160000|2021-09-24 07:22:40|27272.89|27272.89|27272.89|27272.89|27272.89|27272.89|27272.89|27272.89|0
1632468180000|2021-09-24 07:23:00|27269.35|27269.35|27269.35|27269.35|27269.35|27269.35|27269.35|27269.35|0
1632468200000|2021-09-24 07:23:20|27262.28|27262.28|27258.75|27258.75|27262.28|27262.28|27258.75|27258.75|0
1632468210000|2021-09-24 07:23:30|27251.68|27251.68|27248.67|27248.67|27251.68|27251.68|27248.67|27248.67|0
1632468220000|2021-09-24 07:23:40|27241.6|27241.6|27238.07|27238.07|27241.6|27241.6|27238.07|27238.07|0
1632468240000|2021-09-24 07:24:00|27241.6|27241.6|27241.19|27241.19|27241.6|27241.6|27241.19|27241.19|0
1632468250000|2021-09-24 07:24:10|27244.73|27244.73|27244.73|27244.73|27244.73|27244.73|27244.73|27244.73|0
1632468260000|2021-09-24 07:24:20|27241.19|27241.19|27234.12|27234.12|27241.19|27241.19|27234.12|27234.12|0
1632468280000|2021-09-24 07:24:40|27230.59|27230.59|27230.59|27230.59|27230.59|27230.59|27230.59|27230.59|0
1632468290000|2021-09-24 07:24:50|27227.05|27227.05|27227.05|27227.05|27227.05|27227.05|27227.05|27227.05|0
1632468300000|2021-09-24 07:25:00|27230.59|27230.59|27230.59|27230.59|27230.59|27230.59|27230.59|27230.59|0
1632468310000|2021-09-24 07:25:10|27219.98|27219.98|27223.52|27223.52|27223.52|27223.52|27219.98|27219.98|0
1632468320000|2021-09-24 07:25:20|27227.05|27227.05|27227.05|27227.05|27227.05|27227.05|27227.05|27227.05|0
1632468330000|2021-09-24 07:25:30|27223.52|27223.52|27219.98|27219.98|27223.52|27223.52|27219.98|27219.98|0
1632468340000|2021-09-24 07:25:40|27219.38|27219.38|27226.45|27226.45|27226.45|27226.45|27219.38|27219.38|0
1632468350000|2021-09-24 07:25:50|27222.92|27222.92|27226.45|27226.45|27226.45|27226.45|27222.92|27222.92|0
1632468360000|2021-09-24 07:26:00|27229.99|27229.99|27229.99|27229.99|27229.99|27229.99|27229.99|27229.99|0
1632468410000|2021-09-24 07:26:50|27237.06|27237.06|27241|27241|27241|27241|27237.06|27237.06|0
1632468420000|2021-09-24 07:27:00|27237.47|27237.47|27235.14|27235.14|27238.67|27238.67|27235.14|27235.14|0
1632468430000|2021-09-24 07:27:10|27238.67|27238.67|27238.67|27238.67|27238.67|27238.67|27238.67|27238.67|0
1632468440000|2021-09-24 07:27:20|27239.87|27239.87|27251.08|27251.08|27251.08|27251.08|27239.87|27239.87|0
1632468450000|2021-09-24 07:27:30|27251.9|27251.9|27255.43|27255.43|27255.43|27255.43|27251.9|27251.9|0
1632468460000|2021-09-24 07:27:40|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|0
1632468470000|2021-09-24 07:27:50|27248.36|27248.36|27248.36|27248.36|27248.36|27248.36|27248.36|27248.36|0
1632468480000|2021-09-24 07:28:00|27247.95|27247.95|27240.28|27240.28|27247.95|27247.95|27240.28|27240.28|0
1632468490000|2021-09-24 07:28:10|27233.21|27233.21|27233.21|27233.21|27233.21|27233.21|27233.21|27233.21|0
1632468500000|2021-09-24 07:28:20|27226.14|27226.14|27229.68|27229.68|27229.68|27229.68|27226.14|27226.14|0
1632468540000|2021-09-24 07:29:00|27240.28|27240.28|27240.28|27240.28|27240.28|27240.28|27240.28|27240.28|0
1632468570000|2021-09-24 07:29:30|27229.68|27229.68|27229.68|27229.68|27229.68|27229.68|27229.68|27229.68|0
1632468590000|2021-09-24 07:29:50|27219.07|27219.07|27219.07|27219.07|27219.07|27219.07|27219.07|27219.07|0
1632468600000|2021-09-24 07:30:00|27215.54|27215.54|27214.94|27214.94|27215.54|27215.54|27214.94|27214.94|0
1632468630000|2021-09-24 07:30:30|27204.33|27204.33|27200.8|27200.8|27204.33|27204.33|27200.8|27200.8|0
1632468640000|2021-09-24 07:30:40|27204.33|27204.33|27207.87|27207.87|27207.87|27207.87|27204.33|27204.33|0
1632468660000|2021-09-24 07:31:00|27200.8|27200.8|27197.26|27197.26|27200.8|27200.8|27197.26|27197.26|0
1632468670000|2021-09-24 07:31:10|27196.85|27196.85|27188.58|27188.58|27196.85|27196.85|27188.58|27188.58|0
1632468690000|2021-09-24 07:31:30|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|27181.51|0
1632468700000|2021-09-24 07:31:40|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|0
1632468710000|2021-09-24 07:31:50|27188.58|27188.58|27188.58|27188.58|27188.58|27188.58|27188.58|27188.58|0
1632468720000|2021-09-24 07:32:00|27185.05|27185.05|27181.51|27181.51|27185.05|27185.05|27181.51|27181.51|0
1632468730000|2021-09-24 07:32:10|27174.44|27174.44|27174.44|27174.44|27174.44|27174.44|27174.44|27174.44|0
1632468760000|2021-09-24 07:32:40|27170.91|27170.91|27170.31|27170.31|27170.91|27170.91|27170.31|27170.31|0
1632468780000|2021-09-24 07:33:00|27163.24|27163.24|27166.77|27166.77|27166.77|27166.77|27163.24|27163.24|0
1632468820000|2021-09-24 07:33:40|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|27170.31|0
1632468840000|2021-09-24 07:34:00|27177.37|27177.37|27180.91|27180.91|27180.91|27180.91|27177.37|27177.37|0
1632468850000|2021-09-24 07:34:10|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|0
1632468860000|2021-09-24 07:34:20|27178.19|27178.19|27167.59|27167.59|27178.19|27178.19|27167.59|27167.59|0
1632468870000|2021-09-24 07:34:30|27166.38|27166.38|27166.38|27166.38|27166.38|27166.38|27159.31|27159.31|0
1632468880000|2021-09-24 07:34:40|27173.45|27173.45|27173.45|27173.45|27173.45|27173.45|27173.45|27173.45|0
1632468890000|2021-09-24 07:34:50|27176.98|27176.98|27169.91|27169.91|27176.98|27176.98|27166.38|27166.38|0
1632468910000|2021-09-24 07:35:10|27173.45|27173.45|27175.25|27175.25|27175.25|27175.25|27173.45|27173.45|0
1632468930000|2021-09-24 07:35:30|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|0
1632468940000|2021-09-24 07:35:40|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|27196.46|0
1632468950000|2021-09-24 07:35:50|27197.06|27197.06|27197.06|27197.06|27197.06|27197.06|27197.06|27197.06|0
1632468960000|2021-09-24 07:36:00|27204.13|27204.13|27197.06|27197.06|27204.13|27204.13|27197.06|27197.06|0
1632468970000|2021-09-24 07:36:10|27193.53|27193.53|27193.53|27193.53|27193.53|27193.53|27193.53|27193.53|0
1632468980000|2021-09-24 07:36:20|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|0
1632469010000|2021-09-24 07:36:50|27207.91|27207.91|27207.91|27207.91|27207.91|27207.91|27207.91|27207.91|0
1632469030000|2021-09-24 07:37:10|27211.44|27211.44|27211.44|27211.44|27211.44|27211.44|27211.44|27211.44|0
1632469040000|2021-09-24 07:37:20|27214.98|27214.98|27214.98|27214.98|27214.98|27214.98|27214.98|27214.98|0
1632469070000|2021-09-24 07:37:50|27222.05|27222.05|27222.05|27222.05|27222.05|27222.05|27222.05|27222.05|0
1632469090000|2021-09-24 07:38:10|27225.58|27225.58|27226.55|27226.55|27226.55|27226.55|27225.58|27225.58|0
1632469100000|2021-09-24 07:38:20|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|27230.09|0
1632469110000|2021-09-24 07:38:30|27223.02|27223.02|27219.48|27219.48|27223.02|27223.02|27219.48|27219.48|0
1632469140000|2021-09-24 07:39:00|27223.02|27223.02|27219.48|27219.48|27223.02|27223.02|27215.95|27215.95|0
1632469150000|2021-09-24 07:39:10|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|0
1632469160000|2021-09-24 07:39:20|27212.41|27212.41|27212.41|27212.41|27212.41|27212.41|27212.41|27212.41|0
1632469170000|2021-09-24 07:39:30|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|0
1632469200000|2021-09-24 07:40:00|27212.41|27212.41|27201.21|27201.21|27212.41|27212.41|27201.21|27201.21|0
1632469220000|2021-09-24 07:40:20|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|0
1632469230000|2021-09-24 07:40:30|27197.67|27197.67|27194.14|27194.14|27197.67|27197.67|27194.14|27194.14|0
1632469250000|2021-09-24 07:40:50|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|0
1632469260000|2021-09-24 07:41:00|27187.07|27187.07|27187.07|27187.07|27187.07|27187.07|27187.07|27187.07|0
1632469270000|2021-09-24 07:41:10|27190.6|27190.6|27201.21|27201.21|27201.21|27201.21|27190.6|27190.6|0
1632469300000|2021-09-24 07:41:40|27194.14|27194.14|27204.74|27204.74|27204.74|27204.74|27194.14|27194.14|0
1632469320000|2021-09-24 07:42:00|27201.21|27201.21|27197.67|27197.67|27201.21|27201.21|27197.67|27197.67|0
1632469370000|2021-09-24 07:42:50|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|0
1632469380000|2021-09-24 07:43:00|27201.21|27201.21|27208.28|27208.28|27208.28|27208.28|27201.21|27201.21|0
1632469390000|2021-09-24 07:43:10|27208.88|27208.88|27208.88|27208.88|27208.88|27208.88|27208.88|27208.88|0
1632469420000|2021-09-24 07:43:40|27205.34|27205.34|27201.81|27201.81|27205.34|27205.34|27201.81|27201.81|0
1632469430000|2021-09-24 07:43:50|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|0
1632469440000|2021-09-24 07:44:00|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|0
1632469460000|2021-09-24 07:44:20|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|0
1632469500000|2021-09-24 07:45:00|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|0
1632469520000|2021-09-24 07:45:20|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|0
1632469530000|2021-09-24 07:45:30|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|0
1632469540000|2021-09-24 07:45:40|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|0
1632469570000|2021-09-24 07:46:10|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|0
1632469580000|2021-09-24 07:46:20|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|0
1632469600000|2021-09-24 07:46:40|27201.81|27201.81|27205.34|27205.34|27205.34|27205.34|27201.81|27201.81|0
1632469610000|2021-09-24 07:46:50|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|27215.95|0
1632469620000|2021-09-24 07:47:00|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|0
1632469660000|2021-09-24 07:47:40|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|0
1632469690000|2021-09-24 07:48:10|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|0
1632469700000|2021-09-24 07:48:20|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|0
1632469710000|2021-09-24 07:48:30|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|27190.6|0
1632469730000|2021-09-24 07:48:50|27194.14|27194.14|27198.27|27198.27|27198.27|27198.27|27194.14|27194.14|0
1632469750000|2021-09-24 07:49:10|27201.81|27201.81|27201.81|27201.81|27201.81|27201.81|27201.81|27201.81|0
1632469780000|2021-09-24 07:49:40|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|27205.34|0
1632469790000|2021-09-24 07:49:50|27201.81|27201.81|27201.81|27201.81|27201.81|27201.81|27201.81|27201.81|0
1632469800000|2021-09-24 07:50:00|27205.34|27205.34|27208.88|27208.88|27208.88|27208.88|27205.34|27205.34|0
1632469810000|2021-09-24 07:50:10|27208.15|27208.15|27208.15|27208.15|27211.69|27211.69|27208.15|27208.15|0
1632469840000|2021-09-24 07:50:40|27204.62|27204.62|27204.62|27204.62|27204.62|27204.62|27204.62|27204.62|0
1632469860000|2021-09-24 07:51:00|27205.44|27205.44|27206.4|27206.4|27206.4|27206.4|27205.44|27205.44|0
1632469870000|2021-09-24 07:51:10|27202.87|27202.87|27202.87|27202.87|27202.87|27202.87|27202.87|27202.87|0
1632469890000|2021-09-24 07:51:30|27206.4|27206.4|27195.2|27195.2|27206.4|27206.4|27195.2|27195.2|0
1632469900000|2021-09-24 07:51:40|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|27194.6|0
1632469950000|2021-09-24 07:52:30|27198.13|27198.13|27198.13|27198.13|27198.13|27198.13|27198.13|27198.13|0
1632469960000|2021-09-24 07:52:40|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|0
1632469970000|2021-09-24 07:52:50|27195.2|27195.2|27195.2|27195.2|27195.2|27195.2|27195.2|27195.2|0
1632469980000|2021-09-24 07:53:00|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|27198.73|0
1632469990000|2021-09-24 07:53:10|27202.27|27202.27|27195.2|27195.2|27202.27|27202.27|27195.2|27195.2|0
1632470020000|2021-09-24 07:53:40|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|27202.27|0
1632470030000|2021-09-24 07:53:50|27205.8|27205.8|27205.8|27205.8|27205.8|27205.8|27205.8|27205.8|0
1632470050000|2021-09-24 07:54:10|27216.41|27216.41|27219.94|27219.94|27219.94|27219.94|27216.41|27216.41|0
1632470060000|2021-09-24 07:54:20|27227.01|27227.01|27234.08|27234.08|27234.08|27234.08|27223.48|27223.48|0
1632470070000|2021-09-24 07:54:30|27230.55|27230.55|27234.08|27234.08|27234.08|27234.08|27230.55|27230.55|0
1632470130000|2021-09-24 07:55:30|27230.55|27230.55|27224.08|27224.08|27231.15|27231.15|27224.08|27224.08|0
1632470140000|2021-09-24 07:55:40|27227.61|27227.61|27227.61|27227.61|27227.61|27227.61|27227.61|27227.61|0
1632470160000|2021-09-24 07:56:00|27224.08|27224.08|27224.08|27224.08|27224.08|27224.08|27224.08|27224.08|0
1632470180000|2021-09-24 07:56:20|27220.54|27220.54|27220.54|27220.54|27220.54|27220.54|27220.54|27220.54|0
1632470190000|2021-09-24 07:56:30|27217.01|27217.01|27226.79|27226.79|27226.79|27226.79|27216.19|27216.19|0
1632470200000|2021-09-24 07:56:40|27223.26|27223.26|27219.72|27219.72|27223.26|27223.26|27219.72|27219.72|0
1632470230000|2021-09-24 07:57:10|27216.19|27216.19|27216.19|27216.19|27216.19|27216.19|27216.19|27216.19|0
1632470250000|2021-09-24 07:57:30|27215.59|27215.59|27215.83|27215.83|27215.83|27215.83|27208.52|27208.52|0
1632470300000|2021-09-24 07:58:20|27212.3|27212.3|27211.81|27211.81|27212.3|27212.3|27211.81|27211.81|0
1632470330000|2021-09-24 07:58:50|27208.28|27208.28|27208.28|27208.28|27208.28|27208.28|27208.28|27208.28|0
1632470350000|2021-09-24 07:59:10|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|0
1632470370000|2021-09-24 07:59:30|27218.88|27218.88|27218.88|27218.88|27218.88|27218.88|27218.88|27218.88|0
1632470380000|2021-09-24 07:59:40|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|0
1632470390000|2021-09-24 07:59:50|27211.81|27211.81|27211.81|27211.81|27211.81|27211.81|27211.81|27211.81|0
1632470400000|2021-09-24 08:00:00|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|27215.35|0
1632470410000|2021-09-24 08:00:10|27218.88|27218.88|27215.35|27215.35|27222.42|27222.42|27215.35|27215.35|0
1632470420000|2021-09-24 08:00:20|27211.81|27211.81|27208.28|27208.28|27211.81|27211.81|27208.28|27208.28|0
1632470440000|2021-09-24 08:00:40|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|0
1632470470000|2021-09-24 08:01:10|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|0
1632470480000|2021-09-24 08:01:20|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|27194.14|0
1632470500000|2021-09-24 08:01:40|27197.67|27197.67|27201.21|27201.21|27201.21|27201.21|27197.67|27197.67|0
1632470520000|2021-09-24 08:02:00|27204.74|27204.74|27190.6|27190.6|27204.74|27204.74|27190.6|27190.6|0
1632470550000|2021-09-24 08:02:30|27187.07|27187.07|27194.14|27194.14|27194.14|27194.14|27187.07|27187.07|0
1632470560000|2021-09-24 08:02:40|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|0
1632470580000|2021-09-24 08:03:00|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|27201.21|0
1632470590000|2021-09-24 08:03:10|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|27204.74|0
1632470600000|2021-09-24 08:03:20|27205.34|27205.34|27208.88|27208.88|27208.88|27208.88|27205.34|27205.34|0
1632470620000|2021-09-24 08:03:40|27209.29|27209.29|27209.29|27209.29|27209.29|27209.29|27209.29|27209.29|0
1632470630000|2021-09-24 08:03:50|27212.82|27212.82|27212.82|27212.82|27212.82|27212.82|27212.82|27212.82|0
1632470690000|2021-09-24 08:04:50|27219.89|27219.89|27212.82|27212.82|27219.89|27219.89|27212.82|27212.82|0
1632470700000|2021-09-24 08:05:00|27209.29|27209.29|27205.75|27205.75|27209.29|27209.29|27205.75|27205.75|0
1632470720000|2021-09-24 08:05:20|27202.22|27202.22|27198.08|27198.08|27202.22|27202.22|27198.08|27198.08|0
1632470740000|2021-09-24 08:05:40|27197.48|27197.48|27197.48|27197.48|27197.48|27197.48|27197.48|27197.48|0
1632470760000|2021-09-24 08:06:00|27197.07|27197.07|27192.94|27192.94|27197.07|27197.07|27192.94|27192.94|0
1632470790000|2021-09-24 08:06:30|27189.4|27189.4|27185.26|27185.26|27189.4|27189.4|27185.26|27185.26|0
1632470810000|2021-09-24 08:06:50|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|0
1632470820000|2021-09-24 08:07:00|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|0
1632470830000|2021-09-24 08:07:10|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|27188.8|0
1632470850000|2021-09-24 08:07:30|27192.33|27192.33|27195.87|27195.87|27195.87|27195.87|27192.33|27192.33|0
1632470870000|2021-09-24 08:07:50|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|0
1632470910000|2021-09-24 08:08:30|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|0
1632470920000|2021-09-24 08:08:40|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|0
1632470930000|2021-09-24 08:08:50|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|0
1632470960000|2021-09-24 08:09:20|27192.33|27192.33|27185.26|27185.26|27192.33|27192.33|27185.26|27185.26|0
1632470980000|2021-09-24 08:09:40|27188.8|27188.8|27192.33|27192.33|27192.33|27192.33|27188.8|27188.8|0
1632471000000|2021-09-24 08:10:00|27195.87|27195.87|27192.33|27192.33|27195.87|27195.87|27192.33|27192.33|0
1632471100000|2021-09-24 08:11:40|27185.26|27185.26|27192.33|27192.33|27192.33|27192.33|27185.26|27185.26|0
1632471110000|2021-09-24 08:11:50|27191.85|27191.85|27191.85|27191.85|27191.85|27191.85|27191.85|27191.85|0
1632471120000|2021-09-24 08:12:00|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|0
1632471140000|2021-09-24 08:12:20|27191.85|27191.85|27191.85|27191.85|27191.85|27191.85|27191.85|27191.85|0
1632471180000|2021-09-24 08:13:00|27191.44|27191.44|27191.44|27191.44|27191.44|27191.44|27191.44|27191.44|0
1632471200000|2021-09-24 08:13:20|27173.77|27173.77|27173.77|27173.77|27173.77|27173.77|27173.77|27173.77|0
1632471250000|2021-09-24 08:14:10|27177.3|27177.3|27177.3|27177.3|27177.3|27177.3|27177.3|27177.3|0
1632471260000|2021-09-24 08:14:20|27184.37|27184.37|27184.37|27184.37|27184.37|27184.37|27184.37|27184.37|0
1632471280000|2021-09-24 08:14:40|27187.91|27187.91|27191.44|27191.44|27191.44|27191.44|27187.91|27187.91|0
1632471290000|2021-09-24 08:14:50|27194.98|27194.98|27194.98|27194.98|27194.98|27194.98|27194.98|27194.98|0
1632471300000|2021-09-24 08:15:00|27191.44|27191.44|27191.2|27191.2|27191.44|27191.44|27191.2|27191.2|0
1632471310000|2021-09-24 08:15:10|27190.6|27190.6|27190|27190|27190.6|27190.6|27190|27190|0
1632471320000|2021-09-24 08:15:20|27182.93|27182.93|27182.93|27182.93|27182.93|27182.93|27182.93|27182.93|0
1632471340000|2021-09-24 08:15:40|27168.79|27168.79|27168.79|27168.79|27168.79|27168.79|27168.79|27168.79|0
1632471380000|2021-09-24 08:16:20|27175.86|27175.86|27175.86|27175.86|27175.86|27175.86|27175.86|27175.86|0
1632471420000|2021-09-24 08:17:00|27172.32|27172.32|27172.32|27172.32|27172.32|27172.32|27172.32|27172.32|0
1632471430000|2021-09-24 08:17:10|27175.86|27175.86|27175.86|27175.86|27175.86|27175.86|27175.86|27175.86|0
1632471440000|2021-09-24 08:17:20|27176.1|27176.1|27176.1|27176.1|27176.1|27176.1|27176.1|27176.1|0
1632471450000|2021-09-24 08:17:30|27169.03|27169.03|27169.03|27169.03|27169.03|27169.03|27169.03|27169.03|0
1632471490000|2021-09-24 08:18:10|27161.96|27161.96|27161.96|27161.96|27161.96|27161.96|27161.96|27161.96|0
1632471500000|2021-09-24 08:18:20|27154.89|27154.89|27154.29|27154.29|27154.89|27154.89|27154.29|27154.29|0
1632471540000|2021-09-24 08:19:00|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|0
1632471580000|2021-09-24 08:19:40|27161.36|27161.36|27161.36|27161.36|27161.36|27161.36|27161.36|27161.36|0
1632471590000|2021-09-24 08:19:50|27154.29|27154.29|27150.75|27150.75|27154.29|27154.29|27147.22|27147.22|0
1632471600000|2021-09-24 08:20:00|27147.22|27147.22|27150.75|27150.75|27150.75|27150.75|27143.68|27143.68|0
1632471630000|2021-09-24 08:20:30|27147.22|27147.22|27147.22|27147.22|27147.22|27147.22|27147.22|27147.22|0
1632471650000|2021-09-24 08:20:50|27154.29|27154.29|27154.29|27154.29|27154.29|27154.29|27154.29|27154.29|0
1632471670000|2021-09-24 08:21:10|27147.22|27147.22|27147.22|27147.22|27147.22|27147.22|27147.22|27147.22|0
1632471680000|2021-09-24 08:21:20|27143.68|27143.68|27150.75|27150.75|27150.75|27150.75|27143.68|27143.68|0
1632471730000|2021-09-24 08:22:10|27161.36|27161.36|27157.82|27157.82|27161.36|27161.36|27157.82|27157.82|0
1632471740000|2021-09-24 08:22:20|27158.42|27158.42|27169.51|27169.51|27169.51|27169.51|27158.42|27158.42|0
1632471750000|2021-09-24 08:22:30|27168.28|27168.28|27168.69|27168.69|27168.69|27168.69|27168.28|27168.28|0
1632471810000|2021-09-24 08:23:30|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|27172.23|0
1632471820000|2021-09-24 08:23:40|27175.76|27175.76|27179.9|27179.9|27179.9|27179.9|27175.76|27175.76|0
1632471840000|2021-09-24 08:24:00|27186.97|27186.97|27186.97|27186.97|27186.97|27186.97|27186.97|27186.97|0
1632471860000|2021-09-24 08:24:20|27190.5|27190.5|27191.1|27191.1|27191.1|27191.1|27190.5|27190.5|0
1632471870000|2021-09-24 08:24:30|27194.64|27194.64|27194.64|27194.64|27194.64|27194.64|27194.64|27194.64|0
1632471880000|2021-09-24 08:24:40|27198.17|27198.17|27201.71|27201.71|27201.71|27201.71|27198.17|27198.17|0
1632471890000|2021-09-24 08:24:50|27198.17|27198.17|27201.71|27201.71|27201.71|27201.71|27194.64|27194.64|0
1632471920000|2021-09-24 08:25:20|27201.95|27201.95|27201.95|27201.95|27201.95|27201.95|27201.95|27201.95|0
1632471930000|2021-09-24 08:25:30|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|0
1632471940000|2021-09-24 08:25:40|27201.95|27201.95|27187.81|27187.81|27201.95|27201.95|27187.81|27187.81|0
1632471960000|2021-09-24 08:26:00|27186.61|27186.61|27183.08|27183.08|27186.61|27186.61|27183.08|27183.08|0
1632471970000|2021-09-24 08:26:10|27182.67|27182.67|27186.2|27186.2|27186.2|27186.2|27182.67|27182.67|0
1632471980000|2021-09-24 08:26:20|27189.74|27189.74|27189.74|27189.74|27189.74|27189.74|27189.74|27189.74|0
1632472010000|2021-09-24 08:26:50|27196.81|27196.81|27196.81|27196.81|27196.81|27196.81|27196.81|27196.81|0
1632472020000|2021-09-24 08:27:00|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|0
1632472030000|2021-09-24 08:27:10|27192.67|27192.67|27192.67|27192.67|27192.67|27192.67|27192.67|27192.67|0
1632472060000|2021-09-24 08:27:40|27185.6|27185.6|27196.2|27196.2|27196.2|27196.2|27185.6|27185.6|0
1632472070000|2021-09-24 08:27:50|27199.74|27199.74|27199.74|27199.74|27199.74|27199.74|27199.74|27199.74|0
1632472100000|2021-09-24 08:28:20|27210.34|27210.34|27210.34|27210.34|27210.34|27210.34|27210.34|27210.34|0
1632472110000|2021-09-24 08:28:30|27211.55|27211.55|27211.55|27211.55|27211.55|27211.55|27211.55|27211.55|0
1632472120000|2021-09-24 08:28:40|27215.08|27215.08|27215.08|27215.08|27215.08|27215.08|27215.08|27215.08|0
1632472130000|2021-09-24 08:28:50|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|0
1632472150000|2021-09-24 08:29:10|27208.61|27208.61|27208.61|27208.61|27208.61|27208.61|27208.61|27208.61|0
1632472200000|2021-09-24 08:30:00|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|0
1632472210000|2021-09-24 08:30:10|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|0
1632472250000|2021-09-24 08:30:50|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|0
1632472270000|2021-09-24 08:31:10|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|27215.68|0
1632472280000|2021-09-24 08:31:20|27212.15|27212.15|27208.61|27208.61|27212.15|27212.15|27208.61|27208.61|0
1632472290000|2021-09-24 08:31:30|27205.08|27205.08|27205.08|27205.08|27205.08|27205.08|27205.08|27205.08|0
1632472310000|2021-09-24 08:31:50|27208.61|27208.61|27208.61|27208.61|27208.61|27208.61|27208.61|27208.61|0
1632472320000|2021-09-24 08:32:00|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|27212.15|0
1632472340000|2021-09-24 08:32:20|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|0
1632472350000|2021-09-24 08:32:30|27219.82|27219.82|27219.82|27219.82|27219.82|27219.82|27219.82|27219.82|0
1632472360000|2021-09-24 08:32:40|27216.28|27216.28|27212.75|27212.75|27216.28|27216.28|27205.68|27205.68|0
1632472410000|2021-09-24 08:33:30|27216.28|27216.28|27216.69|27216.69|27216.69|27216.69|27216.28|27216.28|0
1632472470000|2021-09-24 08:34:30|27220.23|27220.23|27220.23|27220.23|27220.23|27220.23|27220.23|27220.23|0
1632472490000|2021-09-24 08:34:50|27223.76|27223.76|27223.76|27223.76|27223.76|27223.76|27223.76|27223.76|0
1632472500000|2021-09-24 08:35:00|27220.23|27220.23|27220.23|27220.23|27220.23|27220.23|27220.23|27220.23|0
1632472540000|2021-09-24 08:35:40|27216.69|27216.69|27213.16|27213.16|27216.69|27216.69|27213.16|27213.16|0
1632472550000|2021-09-24 08:35:50|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|27209.62|0
1632472560000|2021-09-24 08:36:00|27199.02|27199.02|27199.02|27199.02|27199.02|27199.02|27199.02|27199.02|0
1632472590000|2021-09-24 08:36:30|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|27202.55|0
1632472600000|2021-09-24 08:36:40|27206.09|27206.09|27206.09|27206.09|27206.09|27206.09|27206.09|27206.09|0
1632472670000|2021-09-24 08:37:50|27204.89|27204.89|27208.42|27208.42|27208.42|27208.42|27204.89|27204.89|0
1632472720000|2021-09-24 08:38:40|27204.89|27204.89|27204.89|27204.89|27204.89|27204.89|27204.89|27204.89|0
1632472730000|2021-09-24 08:38:50|27201.35|27201.35|27201.35|27201.35|27201.35|27201.35|27201.35|27201.35|0
1632472740000|2021-09-24 08:39:00|27204.89|27204.89|27204.89|27204.89|27204.89|27204.89|27204.89|27204.89|0
1632472770000|2021-09-24 08:39:30|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|0
1632472790000|2021-09-24 08:39:50|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|0
1632472810000|2021-09-24 08:40:10|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|0
1632472820000|2021-09-24 08:40:20|27209.02|27209.02|27209.02|27209.02|27209.02|27209.02|27209.02|27209.02|0
1632472840000|2021-09-24 08:40:40|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|0
1632472850000|2021-09-24 08:40:50|27216.09|27216.09|27216.09|27216.09|27216.09|27216.09|27216.09|27216.09|0
1632472870000|2021-09-24 08:41:10|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|27212.56|0
1632472920000|2021-09-24 08:42:00|27209.02|27209.02|27209.02|27209.02|27209.02|27209.02|27209.02|27209.02|0
1632472940000|2021-09-24 08:42:20|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|27205.49|0
1632472970000|2021-09-24 08:42:50|27201.95|27201.95|27201.95|27201.95|27201.95|27201.95|27201.95|27201.95|0
1632472990000|2021-09-24 08:43:10|27198.42|27198.42|27198.42|27198.42|27198.42|27198.42|27198.42|27198.42|0
1632473000000|2021-09-24 08:43:20|27187.81|27187.81|27187.81|27187.81|27187.81|27187.81|27187.81|27187.81|0
1632473020000|2021-09-24 08:43:40|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|0
1632473030000|2021-09-24 08:43:50|27194.28|27194.28|27195.01|27195.01|27195.01|27195.01|27194.28|27194.28|0
1632473040000|2021-09-24 08:44:00|27198.54|27198.54|27198.54|27198.54|27198.54|27198.54|27198.54|27198.54|0
1632473060000|2021-09-24 08:44:20|27202.08|27202.08|27198.54|27198.54|27202.08|27202.08|27198.54|27198.54|0
1632473070000|2021-09-24 08:44:30|27205.61|27205.61|27205.61|27205.61|27205.61|27205.61|27205.61|27205.61|0
1632473080000|2021-09-24 08:44:40|27195.01|27195.01|27195.01|27195.01|27195.01|27195.01|27195.01|27195.01|0
1632473100000|2021-09-24 08:45:00|27191.47|27191.47|27195.01|27195.01|27195.01|27195.01|27191.47|27191.47|0
1632473110000|2021-09-24 08:45:10|27187.94|27187.94|27187.94|27187.94|27187.94|27187.94|27187.94|27187.94|0
1632473120000|2021-09-24 08:45:20|27184.4|27184.4|27184.4|27184.4|27184.4|27184.4|27184.4|27184.4|0
1632473130000|2021-09-24 08:45:30|27183.99|27183.99|27183.39|27183.39|27183.99|27183.99|27183.39|27183.39|0
1632473140000|2021-09-24 08:45:40|27182.98|27182.98|27182.98|27182.98|27182.98|27182.98|27182.98|27182.98|0
1632473160000|2021-09-24 08:46:00|27186.52|27186.52|27186.52|27186.52|27186.52|27186.52|27186.52|27186.52|0
1632473190000|2021-09-24 08:46:30|27187.72|27187.72|27187.72|27187.72|27187.72|27187.72|27187.72|27187.72|0
1632473260000|2021-09-24 08:47:40|27173.58|27173.58|27173.58|27173.58|27173.58|27173.58|27173.58|27173.58|0
1632473300000|2021-09-24 08:48:20|27170.04|27170.04|27170.04|27170.04|27170.04|27170.04|27170.04|27170.04|0
1632473320000|2021-09-24 08:48:40|27173.58|27173.58|27173.58|27173.58|27173.58|27173.58|27173.58|27173.58|0
1632473340000|2021-09-24 08:49:00|27172.98|27172.98|27172.98|27172.98|27172.98|27172.98|27172.98|27172.98|0
1632473370000|2021-09-24 08:49:30|27176.51|27176.51|27176.51|27176.51|27176.51|27176.51|27176.51|27176.51|0
1632473380000|2021-09-24 08:49:40|27183.58|27183.58|27187.12|27187.12|27187.12|27187.12|27183.58|27183.58|0
1632473400000|2021-09-24 08:50:00|27187.72|27187.72|27191.25|27191.25|27191.25|27191.25|27187.72|27187.72|0
1632473420000|2021-09-24 08:50:20|27194.79|27194.79|27194.79|27194.79|27194.79|27194.79|27194.79|27194.79|0
1632473440000|2021-09-24 08:50:40|27198.32|27198.32|27198.32|27198.32|27198.32|27198.32|27198.32|27198.32|0
1632473450000|2021-09-24 08:50:50|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|27198.92|0
1632473460000|2021-09-24 08:51:00|27197.72|27197.72|27197.72|27197.72|27197.72|27197.72|27197.72|27197.72|0
1632473470000|2021-09-24 08:51:10|27194.19|27194.19|27192.45|27192.45|27194.19|27194.19|27190.65|27190.65|0
1632473480000|2021-09-24 08:51:20|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|27193.27|0
1632473500000|2021-09-24 08:51:40|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|0
1632473520000|2021-09-24 08:52:00|27190.15|27190.15|27190.15|27190.15|27190.15|27190.15|27190.15|27190.15|0
1632473530000|2021-09-24 08:52:10|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|0
1632473550000|2021-09-24 08:52:30|27190.15|27190.15|27190.15|27190.15|27190.15|27190.15|27190.15|27190.15|0
1632473590000|2021-09-24 08:53:10|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|0
1632473600000|2021-09-24 08:53:20|27197.22|27197.22|27197.22|27197.22|27197.22|27197.22|27197.22|27197.22|0
1632473620000|2021-09-24 08:53:40|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|27193.68|0
1632473650000|2021-09-24 08:54:10|27194.5|27194.5|27194.5|27194.5|27194.5|27194.5|27194.5|27194.5|0
1632473670000|2021-09-24 08:54:30|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|27198.04|0
1632473680000|2021-09-24 08:54:40|27201.57|27201.57|27201.57|27201.57|27201.57|27201.57|27201.57|27201.57|0
1632473690000|2021-09-24 08:54:50|27202.17|27202.17|27202.17|27202.17|27202.17|27202.17|27202.17|27202.17|0
1632473700000|2021-09-24 08:55:00|27209.24|27209.24|27208.64|27208.64|27209.24|27209.24|27208.64|27208.64|0
1632473710000|2021-09-24 08:55:10|27212.18|27212.18|27208.64|27208.64|27212.18|27212.18|27208.64|27208.64|0
1632473740000|2021-09-24 08:55:40|27205.11|27205.11|27205.11|27205.11|27205.11|27205.11|27205.11|27205.11|0
1632473780000|2021-09-24 08:56:20|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|0
1632473800000|2021-09-24 08:56:40|27205.11|27205.11|27205.11|27205.11|27205.11|27205.11|27205.11|27205.11|0
1632473820000|2021-09-24 08:57:00|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|0
1632473830000|2021-09-24 08:57:10|27215.71|27215.71|27215.71|27215.71|27215.71|27215.71|27215.71|27215.71|0
1632473850000|2021-09-24 08:57:30|27219.25|27219.25|27215.71|27215.71|27219.25|27219.25|27215.71|27215.71|0
1632473860000|2021-09-24 08:57:40|27219.25|27219.25|27219.25|27219.25|27219.25|27219.25|27219.25|27219.25|0
1632473880000|2021-09-24 08:58:00|27222.78|27222.78|27222.78|27222.78|27226.32|27226.32|27222.78|27222.78|0
1632473910000|2021-09-24 08:58:30|27226.32|27226.32|27223.38|27223.38|27226.92|27226.92|27223.38|27223.38|0
1632473920000|2021-09-24 08:58:40|27219.85|27219.85|27212.78|27212.78|27219.85|27219.85|27212.78|27212.78|0
1632473930000|2021-09-24 08:58:50|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|0
1632473950000|2021-09-24 08:59:10|27212.78|27212.78|27212.78|27212.78|27212.78|27212.78|27212.78|27212.78|0
1632473970000|2021-09-24 08:59:30|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|0
1632473980000|2021-09-24 08:59:40|27212.78|27212.78|27212.78|27212.78|27212.78|27212.78|27212.78|27212.78|0
1632474000000|2021-09-24 09:00:00|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|27209.24|0
1632474010000|2021-09-24 09:00:10|27205.71|27205.71|27205.71|27205.71|27205.71|27205.71|27205.71|27205.71|0
1632474020000|2021-09-24 09:00:20|27206.12|27206.12|27206.12|27206.12|27206.12|27206.12|27206.12|27206.12|0
1632474070000|2021-09-24 09:01:10|27199.05|27199.05|27198.57|27198.57|27199.05|27199.05|27198.57|27198.57|0
1632474100000|2021-09-24 09:01:40|27197.6|27197.6|27197.6|27197.6|27197.6|27197.6|27197.6|27197.6|0
1632474110000|2021-09-24 09:01:50|27201.13|27201.13|27201.13|27201.13|27201.13|27201.13|27201.13|27201.13|0
1632474130000|2021-09-24 09:02:10|27197.6|27197.6|27194.06|27194.06|27197.6|27197.6|27194.06|27194.06|0
1632474140000|2021-09-24 09:02:20|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|0
1632474160000|2021-09-24 09:02:40|27193.05|27193.05|27189.52|27189.52|27193.05|27193.05|27189.52|27189.52|0
1632474170000|2021-09-24 09:02:50|27193.05|27193.05|27193.05|27193.05|27193.05|27193.05|27193.05|27193.05|0
1632474180000|2021-09-24 09:03:00|27185.98|27185.98|27185.98|27185.98|27185.98|27185.98|27185.98|27185.98|0
1632474190000|2021-09-24 09:03:10|27185.38|27185.38|27184.97|27184.97|27185.38|27185.38|27184.97|27184.97|0
1632474230000|2021-09-24 09:03:50|27188.51|27188.51|27188.51|27188.51|27188.51|27188.51|27188.51|27188.51|0
1632474240000|2021-09-24 09:04:00|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|0
1632474280000|2021-09-24 09:04:40|27185.21|27185.21|27188.75|27188.75|27188.75|27188.75|27185.21|27185.21|0
1632474320000|2021-09-24 09:05:20|27185.21|27185.21|27185.21|27185.21|27185.21|27185.21|27185.21|27185.21|0
1632474350000|2021-09-24 09:05:50|27181.68|27181.68|27181.68|27181.68|27181.68|27181.68|27181.68|27181.68|0
1632474380000|2021-09-24 09:06:20|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|0
1632474410000|2021-09-24 09:06:50|27181.68|27181.68|27181.68|27181.68|27181.68|27181.68|27181.68|27181.68|0
1632474440000|2021-09-24 09:07:20|27178.14|27178.14|27178.14|27178.14|27178.14|27178.14|27174.61|27174.61|0
1632474470000|2021-09-24 09:07:50|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|27188.75|0
1632474510000|2021-09-24 09:08:30|27185.21|27185.21|27185.21|27185.21|27185.21|27185.21|27185.21|27185.21|0
1632474560000|2021-09-24 09:09:20|27183.16|27183.16|27183.16|27183.16|27183.16|27183.16|27183.16|27183.16|0
1632474590000|2021-09-24 09:09:50|27179.63|27179.63|27179.63|27179.63|27179.63|27179.63|27179.63|27179.63|0
1632474620000|2021-09-24 09:10:20|27180.45|27180.45|27180.86|27180.86|27180.86|27180.86|27180.45|27180.45|0
1632474630000|2021-09-24 09:10:30|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|27177.32|0
1632474730000|2021-09-24 09:12:10|27176.84|27176.84|27176.84|27176.84|27176.84|27176.84|27176.84|27176.84|0
1632474740000|2021-09-24 09:12:20|27180.37|27180.37|27180.37|27180.37|27180.37|27180.37|27180.37|27180.37|0
1632474760000|2021-09-24 09:12:40|27179.96|27179.96|27179.96|27179.96|27179.96|27179.96|27179.96|27179.96|0
1632474770000|2021-09-24 09:12:50|27183.5|27183.5|27183.5|27183.5|27183.5|27183.5|27183.5|27183.5|0
1632474790000|2021-09-24 09:13:10|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|27187.03|0
1632474820000|2021-09-24 09:13:40|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|0
1632474830000|2021-09-24 09:13:50|27201.17|27201.17|27201.17|27201.17|27201.17|27201.17|27201.17|27201.17|0
1632474880000|2021-09-24 09:14:40|27197.64|27197.64|27194.1|27194.1|27197.64|27197.64|27194.1|27194.1|0
1632474900000|2021-09-24 09:15:00|27201.17|27201.17|27201.17|27201.17|27201.17|27201.17|27201.17|27201.17|0
1632474910000|2021-09-24 09:15:10|27200.76|27200.76|27200.76|27200.76|27200.76|27200.76|27200.76|27200.76|0
1632474920000|2021-09-24 09:15:20|27193.69|27193.69|27193.69|27193.69|27193.69|27193.69|27193.69|27193.69|0
1632474960000|2021-09-24 09:16:00|27197.23|27197.23|27197.23|27197.23|27197.23|27197.23|27197.23|27197.23|0
1632474980000|2021-09-24 09:16:20|27193.69|27193.69|27193.69|27193.69|27193.69|27193.69|27193.69|27193.69|0
1632475030000|2021-09-24 09:17:10|27200.76|27200.76|27201.37|27201.37|27201.37|27201.37|27200.76|27200.76|0
1632475060000|2021-09-24 09:17:40|27197.83|27197.83|27187.23|27187.23|27197.83|27197.83|27187.23|27187.23|0
1632475100000|2021-09-24 09:18:20|27194.3|27194.3|27198.43|27198.43|27198.43|27198.43|27194.3|27194.3|0
1632475220000|2021-09-24 09:20:20|27201.97|27201.97|27202.57|27202.57|27202.57|27202.57|27201.97|27201.97|0
1632475240000|2021-09-24 09:20:40|27199.03|27199.03|27199.03|27199.03|27199.03|27199.03|27199.03|27199.03|0
1632475250000|2021-09-24 09:20:50|27202.57|27202.57|27202.57|27202.57|27202.57|27202.57|27202.57|27202.57|0
1632475260000|2021-09-24 09:21:00|27209.64|27209.64|27209.64|27209.64|27209.64|27209.64|27209.64|27209.64|0
1632475270000|2021-09-24 09:21:10|27210.87|27210.87|27212.51|27212.51|27212.92|27212.92|27210.87|27210.87|0
1632475320000|2021-09-24 09:22:00|27212.1|27212.1|27211.69|27211.69|27212.1|27212.1|27211.69|27211.69|0
1632475340000|2021-09-24 09:22:20|27211.93|27211.93|27211.93|27211.93|27211.93|27211.93|27211.93|27211.93|0
1632475370000|2021-09-24 09:22:50|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|0
1632475380000|2021-09-24 09:23:00|27209.21|27209.21|27209.21|27209.21|27209.21|27209.21|27209.21|27209.21|0
1632475420000|2021-09-24 09:23:40|27205.68|27205.68|27205.68|27205.68|27205.68|27205.68|27205.68|27205.68|0
1632475440000|2021-09-24 09:24:00|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|27212.75|0
1632475460000|2021-09-24 09:24:20|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|0
1632475490000|2021-09-24 09:24:50|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|0
1632475500000|2021-09-24 09:25:00|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|0
1632475570000|2021-09-24 09:26:10|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|0
1632475580000|2021-09-24 09:26:20|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|0
1632475600000|2021-09-24 09:26:40|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|0
1632475620000|2021-09-24 09:27:00|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|27212.34|0
1632475660000|2021-09-24 09:27:40|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|27208.8|0
1632475680000|2021-09-24 09:28:00|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|27205.27|0
1632475710000|2021-09-24 09:28:30|27194.66|27194.66|27194.66|27194.66|27194.66|27194.66|27194.66|27194.66|0
1632475740000|2021-09-24 09:29:00|27195.26|27195.26|27195.26|27195.26|27195.26|27195.26|27195.26|27195.26|0
1632475750000|2021-09-24 09:29:10|27198.8|27198.8|27198.8|27198.8|27198.8|27198.8|27198.8|27198.8|0
1632475790000|2021-09-24 09:29:50|27202.33|27202.33|27202.33|27202.33|27202.33|27202.33|27202.33|27202.33|0
1632475800000|2021-09-24 09:30:00|27198.8|27198.8|27198.8|27198.8|27198.8|27198.8|27198.8|27198.8|0
1632475810000|2021-09-24 09:30:10|27205.87|27205.87|27209.4|27209.4|27209.4|27209.4|27205.87|27205.87|0
1632475830000|2021-09-24 09:30:30|27205.87|27205.87|27216.47|27216.47|27216.47|27216.47|27205.87|27205.87|0
1632475850000|2021-09-24 09:30:50|27223.54|27223.54|27227.08|27227.08|27227.08|27227.08|27223.54|27223.54|0
1632475890000|2021-09-24 09:31:30|27223.54|27223.54|27223.54|27223.54|27223.54|27223.54|27223.54|27223.54|0
1632475900000|2021-09-24 09:31:40|27230.61|27230.61|27227.08|27227.08|27230.61|27230.61|27227.08|27227.08|0
1632475920000|2021-09-24 09:32:00|27223.54|27223.54|27223.54|27223.54|27223.54|27223.54|27223.54|27223.54|0
1632475930000|2021-09-24 09:32:10|27220.01|27220.01|27218.4|27218.4|27220.01|27220.01|27218.4|27218.4|0
1632475940000|2021-09-24 09:32:20|27207.79|27207.79|27211.33|27211.33|27211.33|27211.33|27207.79|27207.79|0
1632475960000|2021-09-24 09:32:40|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|0
1632475980000|2021-09-24 09:33:00|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|0
1632476020000|2021-09-24 09:33:40|27211.93|27211.93|27211.93|27211.93|27211.93|27211.93|27211.93|27211.93|0
1632476100000|2021-09-24 09:35:00|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|27215.46|0
1632476140000|2021-09-24 09:35:40|27219|27219|27222.53|27222.53|27222.53|27222.53|27219|27219|0
1632476160000|2021-09-24 09:36:00|27223.13|27223.13|27233.74|27233.74|27233.74|27233.74|27223.13|27223.13|0
1632476170000|2021-09-24 09:36:10|27234.34|27234.34|27234.34|27234.34|27234.34|27234.34|27234.34|27234.34|0
1632476190000|2021-09-24 09:36:30|27230.8|27230.8|27230.8|27230.8|27230.8|27230.8|27230.8|27230.8|0
1632476220000|2021-09-24 09:37:00|27227.27|27227.27|27227.27|27227.27|27227.27|27227.27|27227.27|27227.27|0
1632476280000|2021-09-24 09:38:00|27230.8|27230.8|27230.8|27230.8|27230.8|27230.8|27230.8|27230.8|0
1632476290000|2021-09-24 09:38:10|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|0
1632476310000|2021-09-24 09:38:30|27234.94|27234.94|27228.47|27228.47|27234.94|27234.94|27227.87|27227.87|0
1632476320000|2021-09-24 09:38:40|27224.94|27224.94|27224.94|27224.94|27224.94|27224.94|27224.94|27224.94|0
1632476350000|2021-09-24 09:39:10|27225.54|27225.54|27225.54|27225.54|27225.54|27225.54|27225.54|27225.54|0
1632476400000|2021-09-24 09:40:00|27222|27222|27222|27222|27222|27222|27222|27222|0
1632476440000|2021-09-24 09:40:40|27218.47|27218.47|27217.87|27217.87|27218.47|27218.47|27217.87|27217.87|0
1632476520000|2021-09-24 09:42:00|27210.8|27210.8|27210.8|27210.8|27210.8|27210.8|27210.8|27210.8|0
1632476620000|2021-09-24 09:43:40|27211.04|27211.04|27211.04|27211.04|27211.04|27211.04|27211.04|27211.04|0
1632476690000|2021-09-24 09:44:50|27203.97|27203.97|27203.97|27203.97|27203.97|27203.97|27203.97|27203.97|0
1632476700000|2021-09-24 09:45:00|27203.56|27203.56|27204.38|27204.38|27204.38|27204.38|27203.56|27203.56|0
1632476740000|2021-09-24 09:45:40|27200.84|27200.84|27204.38|27204.38|27204.38|27204.38|27200.84|27200.84|0
1632476780000|2021-09-24 09:46:20|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1632476790000|2021-09-24 09:46:30|27204.38|27204.38|27204.38|27204.38|27204.38|27204.38|27204.38|27204.38|0
1632476810000|2021-09-24 09:46:50|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|27200.84|0
1632476820000|2021-09-24 09:47:00|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|0
1632476830000|2021-09-24 09:47:10|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|0
1632476860000|2021-09-24 09:47:40|27190.24|27190.24|27190.24|27190.24|27190.24|27190.24|27190.24|27190.24|0
1632476880000|2021-09-24 09:48:00|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|27193.77|0
1632476910000|2021-09-24 09:48:30|27193.53|27193.53|27193.53|27193.53|27193.53|27193.53|27193.53|27193.53|0
1632476920000|2021-09-24 09:48:40|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|27193.94|0
1632476930000|2021-09-24 09:48:50|27194.35|27194.35|27194.76|27194.76|27194.76|27194.76|27194.35|27194.35|0
1632476940000|2021-09-24 09:49:00|27191.23|27191.23|27191.23|27191.23|27191.23|27191.23|27191.23|27191.23|0
1632476980000|2021-09-24 09:49:40|27187.69|27187.69|27187.69|27187.69|27187.69|27187.69|27187.69|27187.69|0
1632477000000|2021-09-24 09:50:00|27180.62|27180.62|27178.82|27178.82|27180.62|27180.62|27178.82|27178.82|0
1632477010000|2021-09-24 09:50:10|27171.75|27171.75|27170.93|27170.93|27171.75|27171.75|27170.93|27170.93|0
1632477030000|2021-09-24 09:50:30|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|0
1632477060000|2021-09-24 09:51:00|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|0
1632477100000|2021-09-24 09:51:40|27167.39|27167.39|27170.93|27170.93|27170.93|27170.93|27167.39|27167.39|0
1632477130000|2021-09-24 09:52:10|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|0
1632477200000|2021-09-24 09:53:20|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|0
1632477240000|2021-09-24 09:54:00|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|0
1632477290000|2021-09-24 09:54:50|27174.46|27174.46|27174.46|27174.46|27178|27178|27174.46|27174.46|0
1632477300000|2021-09-24 09:55:00|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|27170.93|0
1632477330000|2021-09-24 09:55:30|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|0
1632477380000|2021-09-24 09:56:20|27163.86|27163.86|27163.86|27163.86|27163.86|27163.86|27163.86|27163.86|0
1632477390000|2021-09-24 09:56:30|27156.79|27156.79|27160.32|27160.32|27160.32|27160.32|27156.79|27156.79|0
1632477400000|2021-09-24 09:56:40|27153.26|27153.26|27153.26|27153.26|27153.26|27153.26|27153.26|27153.26|0
1632477420000|2021-09-24 09:57:00|27152.05|27152.05|27151.45|27151.45|27152.05|27152.05|27151.45|27151.45|0
1632477490000|2021-09-24 09:58:10|27151.04|27151.04|27151.04|27151.04|27151.04|27151.04|27151.04|27151.04|0
1632477500000|2021-09-24 09:58:20|27151.45|27151.45|27151.45|27151.45|27151.45|27151.45|27151.45|27151.45|0
1632477550000|2021-09-24 09:59:10|27154.99|27154.99|27154.99|27154.99|27154.99|27154.99|27154.99|27154.99|0
1632477580000|2021-09-24 09:59:40|27151.45|27151.45|27147.92|27147.92|27151.45|27151.45|27147.92|27147.92|0
1632477630000|2021-09-24 10:00:30|27140.85|27140.85|27140.85|27140.85|27140.85|27140.85|27140.85|27140.85|0
1632477640000|2021-09-24 10:00:40|27137.31|27137.31|27137.31|27137.31|27137.31|27137.31|27137.31|27137.31|0
1632477650000|2021-09-24 10:00:50|27140.85|27140.85|27140.85|27140.85|27140.85|27140.85|27140.85|27140.85|0
1632477660000|2021-09-24 10:01:00|27137.31|27137.31|27137.31|27137.31|27137.31|27137.31|27137.31|27137.31|0
1632477670000|2021-09-24 10:01:10|27136.71|27136.71|27129.64|27129.64|27136.71|27136.71|27129.64|27129.64|0
1632477680000|2021-09-24 10:01:20|27126.11|27126.11|27126.11|27126.11|27126.11|27126.11|27126.11|27126.11|0
1632477710000|2021-09-24 10:01:50|27125.7|27125.7|27117.62|27117.62|27125.7|27125.7|27117.62|27117.62|0
1632477740000|2021-09-24 10:02:20|27114.08|27114.08|27114.08|27114.08|27114.08|27114.08|27114.08|27114.08|0
1632477760000|2021-09-24 10:02:40|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|27114.49|0
1632477780000|2021-09-24 10:03:00|27107.42|27107.42|27107.42|27107.42|27107.42|27107.42|27107.42|27107.42|0
1632477790000|2021-09-24 10:03:10|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|0
1632477800000|2021-09-24 10:03:20|27111.56|27111.56|27108.02|27108.02|27111.56|27111.56|27108.02|27108.02|0
1632477810000|2021-09-24 10:03:30|27108.62|27108.62|27104.49|27104.49|27108.62|27108.62|27104.49|27104.49|0
1632477850000|2021-09-24 10:04:10|27100.95|27100.95|27111.56|27111.56|27111.56|27111.56|27100.95|27100.95|0
1632477860000|2021-09-24 10:04:20|27115.09|27115.09|27118.63|27118.63|27118.63|27118.63|27115.09|27115.09|0
1632477870000|2021-09-24 10:04:30|27122.16|27122.16|27122.16|27122.16|27122.16|27122.16|27122.16|27122.16|0
1632477880000|2021-09-24 10:04:40|27129.23|27129.23|27122.16|27122.16|27129.23|27129.23|27122.16|27122.16|0
1632477890000|2021-09-24 10:04:50|27125.7|27125.7|27121.56|27121.56|27125.7|27125.7|27121.56|27121.56|0
1632477900000|2021-09-24 10:05:00|27118.03|27118.03|27118.03|27118.03|27118.03|27118.03|27118.03|27118.03|0
1632477910000|2021-09-24 10:05:10|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|0
1632477920000|2021-09-24 10:05:20|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|0
1632477930000|2021-09-24 10:05:30|27107.01|27107.01|27107.01|27107.01|27107.01|27107.01|27107.01|27107.01|0
1632477940000|2021-09-24 10:05:40|27114.08|27114.08|27114.08|27114.08|27114.08|27114.08|27114.08|27114.08|0
1632477950000|2021-09-24 10:05:50|27124.69|27124.69|27125.89|27125.89|27125.89|27125.89|27124.69|27124.69|0
1632477960000|2021-09-24 10:06:00|27129.42|27129.42|27129.42|27129.42|27129.42|27129.42|27128.82|27128.82|0
1632477970000|2021-09-24 10:06:10|27132.96|27132.96|27132.96|27132.96|27132.96|27132.96|27132.96|27132.96|0
1632478020000|2021-09-24 10:07:00|27133.37|27133.37|27133.37|27133.37|27133.37|27133.37|27133.37|27133.37|0
1632478040000|2021-09-24 10:07:20|27129.83|27129.83|27129.83|27129.83|27129.83|27129.83|27129.83|27129.83|0
1632478060000|2021-09-24 10:07:40|27119.23|27119.23|27119.23|27119.23|27119.23|27119.23|27119.23|27119.23|0
1632478090000|2021-09-24 10:08:10|27122.76|27122.76|27122.76|27122.76|27122.76|27122.76|27122.76|27122.76|0
1632478250000|2021-09-24 10:10:50|27119.23|27119.23|27119.23|27119.23|27119.23|27119.23|27119.23|27119.23|0
1632478300000|2021-09-24 10:11:40|27115.69|27115.69|27115.69|27115.69|27115.69|27115.69|27115.69|27115.69|0
1632478310000|2021-09-24 10:11:50|27115.28|27115.28|27115.28|27115.28|27115.28|27115.28|27115.28|27115.28|0
1632478320000|2021-09-24 10:12:00|27118.82|27118.82|27122.35|27122.35|27122.35|27122.35|27118.82|27118.82|0
1632478340000|2021-09-24 10:12:20|27125.89|27125.89|27125.89|27125.89|27125.89|27125.89|27125.89|27125.89|0
1632478360000|2021-09-24 10:12:40|27124.69|27124.69|27117.62|27117.62|27124.69|27124.69|27117.62|27117.62|0
1632478390000|2021-09-24 10:13:10|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|0
1632478430000|2021-09-24 10:13:50|27107.01|27107.01|27107.01|27107.01|27107.01|27107.01|27107.01|27107.01|0
1632478450000|2021-09-24 10:14:10|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|27110.55|0
1632478470000|2021-09-24 10:14:30|27109.95|27109.95|27095.81|27095.81|27109.95|27109.95|27095.81|27095.81|0
1632478500000|2021-09-24 10:15:00|27095.4|27095.4|27095.4|27095.4|27095.4|27095.4|27095.4|27095.4|0
1632478520000|2021-09-24 10:15:20|27088.33|27088.33|27088.33|27088.33|27088.33|27088.33|27088.33|27088.33|0
1632478530000|2021-09-24 10:15:30|27091.86|27091.86|27091.86|27091.86|27091.86|27091.86|27091.86|27091.86|0
1632478540000|2021-09-24 10:15:40|27088.33|27088.33|27088.33|27088.33|27088.33|27088.33|27088.33|27088.33|0
1632478560000|2021-09-24 10:16:00|27087.73|27087.73|27087.73|27087.73|27087.73|27087.73|27087.73|27087.73|0
1632478600000|2021-09-24 10:16:40|27091.26|27091.26|27080.66|27080.66|27091.26|27091.26|27080.66|27080.66|0
1632478640000|2021-09-24 10:17:20|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|0
1632478680000|2021-09-24 10:18:00|27087.73|27087.73|27087.73|27087.73|27087.73|27087.73|27087.73|27087.73|0
1632478710000|2021-09-24 10:18:30|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|0
1632478740000|2021-09-24 10:19:00|27077.12|27077.12|27077.12|27077.12|27077.12|27077.12|27073.59|27073.59|0
1632478760000|2021-09-24 10:19:20|27080.66|27080.66|27080.66|27080.66|27080.66|27080.66|27080.66|27080.66|0
1632478800000|2021-09-24 10:20:00|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|27084.19|0
1632478820000|2021-09-24 10:20:20|27083.78|27083.78|27087.32|27087.32|27087.32|27087.32|27083.78|27083.78|0
1632478840000|2021-09-24 10:20:40|27083.78|27083.78|27080.25|27080.25|27083.78|27083.78|27080.25|27080.25|0
1632478850000|2021-09-24 10:20:50|27079.84|27079.84|27083.37|27083.37|27083.37|27083.37|27079.84|27079.84|0
1632478880000|2021-09-24 10:21:20|27090.44|27090.44|27090.44|27090.44|27090.44|27090.44|27090.44|27090.44|0
1632478900000|2021-09-24 10:21:40|27093.98|27093.98|27093.98|27093.98|27093.98|27093.98|27093.98|27093.98|0
1632478940000|2021-09-24 10:22:20|27101.05|27101.05|27101.05|27101.05|27101.05|27101.05|27101.05|27101.05|0
1632479000000|2021-09-24 10:23:20|27101.65|27101.65|27102.25|27102.25|27102.25|27102.25|27101.65|27101.65|0
1632479010000|2021-09-24 10:23:30|27109.32|27109.32|27109.32|27109.32|27109.32|27109.32|27109.32|27109.32|0
1632479020000|2021-09-24 10:23:40|27105.78|27105.78|27109.32|27109.32|27109.32|27109.32|27105.78|27105.78|0
1632479040000|2021-09-24 10:24:00|27109.92|27109.92|27109.92|27109.92|27109.92|27109.92|27109.92|27109.92|0
1632479050000|2021-09-24 10:24:10|27109.51|27109.51|27109.51|27109.51|27109.51|27109.51|27109.51|27109.51|0
1632479080000|2021-09-24 10:24:40|27113.04|27113.04|27116.58|27116.58|27116.58|27116.58|27113.04|27113.04|0
1632479090000|2021-09-24 10:24:50|27117.18|27117.18|27117.78|27117.78|27117.78|27117.78|27117.18|27117.18|0
1632479110000|2021-09-24 10:25:10|27124.85|27124.85|27124.85|27124.85|27124.85|27124.85|27124.85|27124.85|0
1632479120000|2021-09-24 10:25:20|27125.45|27125.45|27125.45|27125.45|27125.45|27125.45|27125.45|27125.45|0
1632479140000|2021-09-24 10:25:40|27121.92|27121.92|27121.92|27121.92|27121.92|27121.92|27121.92|27121.92|0
1632479160000|2021-09-24 10:26:00|27118.38|27118.38|27117.78|27117.78|27118.38|27118.38|27117.78|27117.78|0
1632479170000|2021-09-24 10:26:10|27121.32|27121.32|27121.32|27121.32|27121.32|27121.32|27121.32|27121.32|0
1632479200000|2021-09-24 10:26:40|27117.78|27117.78|27117.78|27117.78|27117.78|27117.78|27117.78|27117.78|0
1632479210000|2021-09-24 10:26:50|27114.25|27114.25|27114.25|27114.25|27114.25|27114.25|27114.25|27114.25|0
1632479280000|2021-09-24 10:28:00|27113.64|27113.64|27110.11|27110.11|27113.64|27113.64|27110.11|27110.11|0
1632479440000|2021-09-24 10:30:40|27109.51|27109.51|27109.51|27109.51|27109.51|27109.51|27109.51|27109.51|0
1632479460000|2021-09-24 10:31:00|27113.04|27113.04|27116.58|27116.58|27116.58|27116.58|27113.04|27113.04|0
1632479530000|2021-09-24 10:32:10|27127.18|27127.18|27127.18|27127.18|27127.18|27127.18|27127.18|27127.18|0
1632479550000|2021-09-24 10:32:30|27123.65|27123.65|27127.18|27127.18|27127.18|27127.18|27123.65|27123.65|0
1632479560000|2021-09-24 10:32:40|27130.72|27130.72|27127.18|27127.18|27130.72|27130.72|27127.18|27127.18|0
1632479580000|2021-09-24 10:33:00|27134.25|27134.25|27127.18|27127.18|27134.25|27134.25|27127.18|27127.18|0
1632479600000|2021-09-24 10:33:20|27126.36|27126.36|27126.36|27126.36|27126.36|27126.36|27126.36|27126.36|0
1632479630000|2021-09-24 10:33:50|27126.61|27126.61|27126.61|27126.61|27126.61|27126.61|27126.61|27126.61|0
1632479640000|2021-09-24 10:34:00|27123.07|27123.07|27115.59|27115.59|27123.07|27123.07|27115.59|27115.59|0
1632479680000|2021-09-24 10:34:40|27119.13|27119.13|27119.13|27119.13|27119.13|27119.13|27119.13|27119.13|0
1632479800000|2021-09-24 10:36:40|27112.06|27112.06|27112.06|27112.06|27112.06|27112.06|27112.06|27112.06|0
1632479810000|2021-09-24 10:36:50|27115.59|27115.59|27115.59|27115.59|27115.59|27115.59|27115.59|27115.59|0
1632479840000|2021-09-24 10:37:20|27119.13|27119.13|27119.13|27119.13|27119.13|27119.13|27119.13|27119.13|0
1632479850000|2021-09-24 10:37:30|27118.31|27118.31|27118.31|27118.31|27118.31|27118.31|27118.31|27118.31|0
1632479870000|2021-09-24 10:37:50|27114.77|27114.77|27114.77|27114.77|27114.77|27114.77|27114.77|27114.77|0
1632479900000|2021-09-24 10:38:20|27115.37|27115.37|27114.96|27114.96|27115.37|27115.37|27114.96|27114.96|0
1632479920000|2021-09-24 10:38:40|27115.78|27115.78|27111.84|27111.84|27115.78|27115.78|27111.84|27111.84|0
1632479930000|2021-09-24 10:38:50|27115.37|27115.37|27115.37|27115.37|27115.37|27115.37|27115.37|27115.37|0
1632479950000|2021-09-24 10:39:10|27118.91|27118.91|27118.91|27118.91|27118.91|27118.91|27118.91|27118.91|0
1632479970000|2021-09-24 10:39:30|27122.44|27122.44|27122.44|27122.44|27122.44|27122.44|27122.44|27122.44|0
1632479980000|2021-09-24 10:39:40|27125.98|27125.98|27129.51|27129.51|27129.51|27129.51|27125.98|27125.98|0
1632480020000|2021-09-24 10:40:20|27125.98|27125.98|27125.98|27125.98|27125.98|27125.98|27125.98|27125.98|0
1632480100000|2021-09-24 10:41:40|27122.44|27122.44|27133.05|27133.05|27133.05|27133.05|27122.44|27122.44|0
1632480160000|2021-09-24 10:42:40|27132.56|27132.56|27132.32|27132.32|27132.56|27132.56|27132.32|27132.32|0
1632480190000|2021-09-24 10:43:10|27132.73|27132.73|27132.73|27132.73|27132.73|27132.73|27132.73|27132.73|0
1632480230000|2021-09-24 10:43:50|27136.27|27136.27|27136.27|27136.27|27136.27|27136.27|27136.27|27136.27|0
1632480260000|2021-09-24 10:44:20|27132.73|27132.73|27129.2|27129.2|27132.73|27132.73|27129.2|27129.2|0
1632480280000|2021-09-24 10:44:40|27129.92|27129.92|27129.92|27129.92|27129.92|27129.92|27129.92|27129.92|0
1632480300000|2021-09-24 10:45:00|27129.51|27129.51|27129.51|27129.51|27129.51|27129.51|27129.51|27129.51|0
1632480310000|2021-09-24 10:45:10|27133.05|27133.05|27133.05|27133.05|27133.05|27133.05|27133.05|27133.05|0
1632480330000|2021-09-24 10:45:30|27136.58|27136.58|27133.05|27133.05|27136.58|27136.58|27133.05|27133.05|0
1632480340000|2021-09-24 10:45:40|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|0
1632480420000|2021-09-24 10:47:00|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|0
1632480430000|2021-09-24 10:47:10|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|27132.45|0
1632480460000|2021-09-24 10:47:40|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|0
1632480470000|2021-09-24 10:47:50|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|0
1632480540000|2021-09-24 10:49:00|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|0
1632480640000|2021-09-24 10:50:40|27121.84|27121.84|27121.84|27121.84|27121.84|27121.84|27121.84|27121.84|0
1632480660000|2021-09-24 10:51:00|27121.24|27121.24|27121.24|27121.24|27121.24|27121.24|27121.24|27121.24|0
1632480670000|2021-09-24 10:51:10|27121.84|27121.84|27121.84|27121.84|27121.84|27121.84|27121.84|27121.84|0
1632480760000|2021-09-24 10:52:40|27125.38|27125.38|27132.45|27132.45|27132.45|27132.45|27125.38|27125.38|0
1632480780000|2021-09-24 10:53:00|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|0
1632480820000|2021-09-24 10:53:40|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|0
1632480840000|2021-09-24 10:54:00|27114.77|27114.77|27121.84|27121.84|27121.84|27121.84|27114.77|27114.77|0
1632480860000|2021-09-24 10:54:20|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|27125.38|0
1632480870000|2021-09-24 10:54:30|27124.97|27124.97|27124.97|27124.97|27124.97|27124.97|27124.97|27124.97|0
1632480900000|2021-09-24 10:55:00|27135.57|27135.57|27135.57|27135.57|27135.57|27135.57|27135.57|27135.57|0
1632480930000|2021-09-24 10:55:30|27135.98|27135.98|27135.98|27135.98|27135.98|27135.98|27135.98|27135.98|0
1632481000000|2021-09-24 10:56:40|27132.45|27132.45|27125.38|27125.38|27132.45|27132.45|27125.38|27125.38|0
1632481170000|2021-09-24 10:59:30|27128.91|27128.91|27125.38|27125.38|27128.91|27128.91|27125.38|27125.38|0
1632481190000|2021-09-24 10:59:50|27128.91|27128.91|27135.98|27135.98|27135.98|27135.98|27128.91|27128.91|0
1632481200000|2021-09-24 11:00:00|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|27136.58|0
1632481270000|2021-09-24 11:01:10|27136.17|27136.17|27136.17|27136.17|27136.58|27136.58|27136.17|27136.17|0
1632481300000|2021-09-24 11:01:40|27135.76|27135.76|27135.76|27135.76|27135.76|27135.76|27135.76|27135.76|0
1632481360000|2021-09-24 11:02:40|27132.23|27132.23|27132.23|27132.23|27132.23|27132.23|27132.23|27132.23|0
1632481500000|2021-09-24 11:05:00|27128.69|27128.69|27128.69|27128.69|27128.69|27128.69|27128.69|27128.69|0
1632481510000|2021-09-24 11:05:10|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|27129.1|0
1632481550000|2021-09-24 11:05:50|27136.17|27136.17|27139.71|27139.71|27139.71|27139.71|27136.17|27136.17|0
1632481600000|2021-09-24 11:06:40|27140.31|27140.31|27140.31|27140.31|27140.31|27140.31|27140.31|27140.31|0
1632481680000|2021-09-24 11:08:00|27150.91|27150.91|27154.45|27154.45|27154.45|27154.45|27150.91|27150.91|0
1632481690000|2021-09-24 11:08:10|27157.98|27157.98|27157.98|27157.98|27157.98|27157.98|27157.98|27157.98|0
1632481720000|2021-09-24 11:08:40|27154.45|27154.45|27154.45|27154.45|27154.45|27154.45|27154.45|27154.45|0
1632481740000|2021-09-24 11:09:00|27154.86|27154.86|27158.39|27158.39|27158.39|27158.39|27154.86|27154.86|0
1632481750000|2021-09-24 11:09:10|27165.46|27165.46|27165.46|27165.46|27165.46|27165.46|27165.46|27165.46|0
1632481760000|2021-09-24 11:09:20|27169|27169|27169|27169|27169|27169|27169|27169|0
1632481770000|2021-09-24 11:09:30|27168.27|27168.27|27168.03|27168.03|27168.27|27168.27|27168.03|27168.03|0
1632481810000|2021-09-24 11:10:10|27175.1|27175.1|27171.56|27171.56|27178.63|27178.63|27171.56|27171.56|0
1632481820000|2021-09-24 11:10:20|27172.16|27172.16|27165.09|27165.09|27172.16|27172.16|27165.09|27165.09|0
1632481830000|2021-09-24 11:10:30|27168.63|27168.63|27168.63|27168.63|27168.63|27168.63|27168.63|27168.63|0
1632481860000|2021-09-24 11:11:00|27179.23|27179.23|27179.48|27179.48|27179.48|27179.48|27179.23|27179.23|0
1632481900000|2021-09-24 11:11:40|27172.41|27172.41|27172.41|27172.41|27172.41|27172.41|27172.41|27172.41|0
1632481920000|2021-09-24 11:12:00|27171.92|27171.92|27171.92|27171.92|27171.92|27171.92|27171.92|27171.92|0
1632481940000|2021-09-24 11:12:20|27168.39|27168.39|27168.39|27168.39|27168.39|27168.39|27168.39|27168.39|0
1632481950000|2021-09-24 11:12:30|27164.85|27164.85|27164.85|27164.85|27164.85|27164.85|27164.85|27164.85|0
1632481960000|2021-09-24 11:12:40|27164.25|27164.25|27164.25|27164.25|27164.25|27164.25|27164.25|27164.25|0
1632481970000|2021-09-24 11:12:50|27160.72|27160.72|27160.72|27160.72|27160.72|27160.72|27160.72|27160.72|0
1632481990000|2021-09-24 11:13:10|27157.18|27157.18|27156.58|27156.58|27157.18|27157.18|27156.58|27156.58|0
1632482050000|2021-09-24 11:14:10|27149.51|27149.51|27163.65|27163.65|27167.19|27167.19|27149.51|27149.51|0
1632482060000|2021-09-24 11:14:20|27160.12|27160.12|27160.12|27160.12|27160.12|27160.12|27160.12|27160.12|0
1632482080000|2021-09-24 11:14:40|27167.19|27167.19|27167.19|27167.19|27167.19|27167.19|27167.19|27167.19|0
1632482150000|2021-09-24 11:15:50|27163.65|27163.65|27167.19|27167.19|27167.19|27167.19|27163.65|27163.65|0
1632482160000|2021-09-24 11:16:00|27163.65|27163.65|27163.65|27163.65|27163.65|27163.65|27163.65|27163.65|0
1632482190000|2021-09-24 11:16:30|27156.58|27156.58|27156.58|27156.58|27156.58|27156.58|27156.58|27156.58|0
1632482200000|2021-09-24 11:16:40|27156.34|27156.34|27156.34|27156.34|27156.34|27156.34|27156.34|27156.34|0
1632482220000|2021-09-24 11:17:00|27152.8|27152.8|27152.8|27152.8|27152.8|27152.8|27152.8|27152.8|0
1632482340000|2021-09-24 11:19:00|27156.34|27156.34|27166.94|27166.94|27166.94|27166.94|27156.34|27156.34|0
1632482350000|2021-09-24 11:19:10|27166.12|27166.12|27166.53|27166.53|27166.53|27166.53|27166.12|27166.12|0
1632482410000|2021-09-24 11:20:10|27167.13|27167.13|27167.13|27167.13|27167.13|27167.13|27167.13|27167.13|0
1632482430000|2021-09-24 11:20:30|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|0
1632482440000|2021-09-24 11:20:40|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|0
1632482470000|2021-09-24 11:21:10|27163|27163|27163|27163|27163|27163|27163|27163|0
1632482580000|2021-09-24 11:23:00|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|27170.07|0
1632482610000|2021-09-24 11:23:30|27169.66|27169.66|27184.4|27184.4|27184.4|27184.4|27169.66|27169.66|0
1632482620000|2021-09-24 11:23:40|27180.86|27180.86|27177.33|27177.33|27180.86|27180.86|27177.33|27177.33|0
1632482640000|2021-09-24 11:24:00|27180.86|27180.86|27180.86|27180.86|27180.86|27180.86|27180.86|27180.86|0
1632482680000|2021-09-24 11:24:40|27177.33|27177.33|27173.79|27173.79|27177.33|27177.33|27173.79|27173.79|0
1632482710000|2021-09-24 11:25:10|27170.26|27170.26|27170.26|27170.26|27170.26|27170.26|27170.26|27170.26|0
1632482730000|2021-09-24 11:25:30|27169.66|27169.66|27169.66|27169.66|27169.66|27169.66|27169.66|27169.66|0
1632482790000|2021-09-24 11:26:30|27173.19|27173.19|27173.19|27173.19|27173.19|27173.19|27173.19|27173.19|0
1632482800000|2021-09-24 11:26:40|27180.26|27180.26|27180.26|27180.26|27180.26|27180.26|27180.26|27180.26|0
1632482830000|2021-09-24 11:27:10|27183.8|27183.8|27184.4|27184.4|27184.4|27184.4|27183.8|27183.8|0
1632482900000|2021-09-24 11:28:20|27184.64|27184.64|27184.64|27184.64|27184.64|27184.64|27184.64|27184.64|0
1632482920000|2021-09-24 11:28:40|27174.04|27174.04|27170.5|27170.5|27174.04|27174.04|27170.5|27170.5|0
1632482930000|2021-09-24 11:28:50|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|27166.97|0
1632482960000|2021-09-24 11:29:20|27170.5|27170.5|27170.5|27170.5|27170.5|27170.5|27170.5|27170.5|0
1632483000000|2021-09-24 11:30:00|27170.74|27170.74|27178.22|27178.22|27178.22|27178.22|27170.74|27170.74|0
1632483060000|2021-09-24 11:31:00|27178.63|27178.63|27178.63|27178.63|27178.63|27178.63|27178.63|27178.63|0
1632483090000|2021-09-24 11:31:30|27178.39|27178.39|27178.39|27178.39|27178.39|27178.39|27178.39|27178.39|0
1632483100000|2021-09-24 11:31:40|27174.86|27174.86|27174.86|27174.86|27174.86|27174.86|27174.86|27174.86|0
1632483120000|2021-09-24 11:32:00|27171.32|27171.32|27171.32|27171.32|27171.32|27171.32|27171.32|27171.32|0
1632483150000|2021-09-24 11:32:30|27167.79|27167.79|27167.79|27167.79|27167.79|27167.79|27167.79|27167.79|0
1632483160000|2021-09-24 11:32:40|27164.25|27164.25|27164.25|27164.25|27164.25|27164.25|27160.72|27160.72|0
1632483170000|2021-09-24 11:32:50|27163.84|27163.84|27163.84|27163.84|27163.84|27163.84|27163.84|27163.84|0
1632483180000|2021-09-24 11:33:00|27167.38|27167.38|27170.91|27170.91|27170.91|27170.91|27167.38|27167.38|0
1632483190000|2021-09-24 11:33:10|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|0
1632483210000|2021-09-24 11:33:30|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|27177.98|0
1632483230000|2021-09-24 11:33:50|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|27174.45|0
1632483330000|2021-09-24 11:35:30|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|27170.91|0
1632483400000|2021-09-24 11:36:40|27167.38|27167.38|27160.31|27160.31|27167.38|27167.38|27160.31|27160.31|0
1632483420000|2021-09-24 11:37:00|27163.84|27163.84|27163.84|27163.84|27163.84|27163.84|27163.84|27163.84|0
1632483430000|2021-09-24 11:37:10|27162.64|27162.64|27162.64|27162.64|27162.64|27162.64|27162.64|27162.64|0
1632483450000|2021-09-24 11:37:30|27166.17|27166.17|27173.24|27173.24|27173.24|27173.24|27166.17|27166.17|0
1632483470000|2021-09-24 11:37:50|27172.43|27172.43|27172.43|27172.43|27172.43|27172.43|27172.43|27172.43|0
1632483480000|2021-09-24 11:38:00|27165.36|27165.36|27165.36|27165.36|27165.36|27165.36|27165.36|27165.36|0
1632483510000|2021-09-24 11:38:30|27165.11|27165.11|27165.11|27165.11|27165.11|27165.11|27165.11|27165.11|0
1632483530000|2021-09-24 11:38:50|27165.36|27165.36|27165.84|27165.84|27165.84|27165.84|27165.36|27165.36|0
1632483560000|2021-09-24 11:39:20|27172.91|27172.91|27176.44|27176.44|27176.44|27176.44|27172.91|27172.91|0
1632483620000|2021-09-24 11:40:20|27176.03|27176.03|27175.21|27175.21|27176.03|27176.03|27175.21|27175.21|0
1632483650000|2021-09-24 11:40:50|27168.14|27168.14|27168.14|27168.14|27168.14|27168.14|27168.14|27168.14|0
1632483660000|2021-09-24 11:41:00|27164.61|27164.61|27165.02|27165.02|27165.43|27165.43|27164.61|27164.61|0
1632483700000|2021-09-24 11:41:40|27161.48|27161.48|27153.81|27153.81|27161.48|27161.48|27153.81|27153.81|0
1632483720000|2021-09-24 11:42:00|27160.88|27160.88|27160.47|27160.47|27160.88|27160.88|27160.47|27160.47|0
1632483730000|2021-09-24 11:42:10|27164.01|27164.01|27164.01|27164.01|27164.01|27164.01|27164.01|27164.01|0
1632483790000|2021-09-24 11:43:10|27167.54|27167.54|27167.54|27167.54|27167.54|27167.54|27167.54|27167.54|0
1632483800000|2021-09-24 11:43:20|27168.14|27168.14|27172.09|27172.09|27172.09|27172.09|27168.14|27168.14|0
1632483850000|2021-09-24 11:44:10|27182.69|27182.69|27182.69|27182.69|27182.69|27182.69|27182.69|27182.69|0
1632483860000|2021-09-24 11:44:20|27179.16|27179.16|27179.16|27179.16|27179.16|27179.16|27179.16|27179.16|0
1632483900000|2021-09-24 11:45:00|27182.69|27182.69|27186.23|27186.23|27186.23|27186.23|27182.69|27182.69|0
1632483910000|2021-09-24 11:45:10|27186.83|27186.83|27186.83|27186.83|27186.83|27186.83|27186.83|27186.83|0
1632483970000|2021-09-24 11:46:10|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|0
1632483990000|2021-09-24 11:46:30|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|0
1632484000000|2021-09-24 11:46:40|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|0
1632484040000|2021-09-24 11:47:20|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27172.69|27172.69|0
1632484060000|2021-09-24 11:47:40|27190.36|27190.36|27225.3|27225.3|27225.71|27225.71|27190.36|27190.36|0
1632484070000|2021-09-24 11:47:50|27218.23|27218.23|27215.11|27215.11|27218.64|27218.64|27215.11|27215.11|0
1632484080000|2021-09-24 11:48:00|27218.64|27218.64|27218.64|27218.64|27218.64|27218.64|27218.64|27218.64|0
1632484090000|2021-09-24 11:48:10|27222.18|27222.18|27222.18|27222.18|27222.18|27222.18|27222.18|27222.18|0
1632484120000|2021-09-24 11:48:40|27222.59|27222.59|27215.11|27215.11|27222.59|27222.59|27215.11|27215.11|0
1632484140000|2021-09-24 11:49:00|27222.18|27222.18|27222.78|27222.78|27222.78|27222.78|27222.18|27222.18|0
1632484160000|2021-09-24 11:49:20|27229.85|27229.85|27226.31|27226.31|27240.45|27240.45|27226.31|27226.31|0
1632484170000|2021-09-24 11:49:30|27222.78|27222.78|27219.24|27219.24|27222.78|27222.78|27219.24|27219.24|0
1632484180000|2021-09-24 11:49:40|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|0
1632484190000|2021-09-24 11:49:50|27215.71|27215.71|27219.24|27219.24|27219.24|27219.24|27215.71|27215.71|0
1632484210000|2021-09-24 11:50:10|27215.71|27215.71|27215.71|27215.71|27215.71|27215.71|27215.71|27215.71|0
1632484240000|2021-09-24 11:50:40|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|0
1632484250000|2021-09-24 11:50:50|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|27212.18|0
1632484270000|2021-09-24 11:51:10|27215.71|27215.71|27212.18|27212.18|27215.71|27215.71|27212.18|27212.18|0
1632484290000|2021-09-24 11:51:30|27215.71|27215.71|27219.24|27219.24|27222.78|27222.78|27215.71|27215.71|0
1632484300000|2021-09-24 11:51:40|27222.78|27222.78|27226.31|27226.31|27226.31|27226.31|27222.78|27222.78|0
1632484320000|2021-09-24 11:52:00|27222.78|27222.78|27226.72|27226.72|27226.72|27226.72|27222.78|27222.78|0
1632484330000|2021-09-24 11:52:10|27223.19|27223.19|27223.19|27223.19|27223.19|27223.19|27219.65|27219.65|0
1632484370000|2021-09-24 11:52:50|27219.65|27219.65|27219.65|27219.65|27219.65|27219.65|27219.65|27219.65|0
1632484380000|2021-09-24 11:53:00|27219.41|27219.41|27208.81|27208.81|27219.41|27219.41|27208.81|27208.81|0
1632484390000|2021-09-24 11:53:10|27219.41|27219.41|27219.41|27219.41|27219.41|27219.41|27219.41|27219.41|0
1632484420000|2021-09-24 11:53:40|27219|27219|27219|27219|27219|27219|27219|27219|0
1632484430000|2021-09-24 11:53:50|27222.54|27222.54|27222.54|27222.54|27222.54|27222.54|27222.54|27222.54|0
1632484440000|2021-09-24 11:54:00|27219|27219|27219|27219|27219|27219|27219|27219|0
1632484460000|2021-09-24 11:54:20|27218.59|27218.59|27218.18|27218.18|27218.59|27218.59|27218.18|27218.18|0
1632484480000|2021-09-24 11:54:40|27214.65|27214.65|27217.77|27217.77|27217.77|27217.77|27214.24|27214.24|0
1632484490000|2021-09-24 11:54:50|27221.31|27221.31|27221.31|27221.31|27221.31|27221.31|27221.31|27221.31|0
1632484500000|2021-09-24 11:55:00|27224.84|27224.84|27224.43|27224.43|27224.84|27224.84|27224.43|27224.43|0
1632484510000|2021-09-24 11:55:10|27225.25|27225.25|27225.25|27225.25|27225.25|27225.25|27225.25|27225.25|0
1632484540000|2021-09-24 11:55:40|27221.72|27221.72|27222.13|27222.13|27222.13|27222.13|27221.72|27221.72|0
1632484600000|2021-09-24 11:56:40|27225.66|27225.66|27222.13|27222.13|27225.66|27225.66|27222.13|27222.13|0
1632484670000|2021-09-24 11:57:50|27229.2|27229.2|27232.73|27232.73|27232.73|27232.73|27229.2|27229.2|0
1632484680000|2021-09-24 11:58:00|27236.27|27236.27|27236.27|27236.27|27236.27|27236.27|27236.27|27236.27|0
1632484700000|2021-09-24 11:58:20|27235.86|27235.86|27235.86|27235.86|27235.86|27235.86|27232.32|27232.32|0
1632484720000|2021-09-24 11:58:40|27232.32|27232.32|27232.32|27232.32|27232.32|27232.32|27232.32|27232.32|0
1632484760000|2021-09-24 11:59:20|27233.14|27233.14|27233.14|27233.14|27233.14|27233.14|27233.14|27233.14|0
1632484780000|2021-09-24 11:59:40|27229.61|27229.61|27215.47|27215.47|27229.61|27229.61|27215.47|27215.47|0
1632484800000|2021-09-24 12:00:00|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|0
1632484810000|2021-09-24 12:00:10|27218.59|27218.59|27225.66|27225.66|27225.66|27225.66|27218.59|27218.59|0
1632484820000|2021-09-24 12:00:20|27222.13|27222.13|27218.59|27218.59|27222.13|27222.13|27218.59|27218.59|0
1632484830000|2021-09-24 12:00:30|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|0
1632484850000|2021-09-24 12:00:50|27222.13|27222.13|27225.42|27225.42|27225.66|27225.66|27222.13|27222.13|0
1632484880000|2021-09-24 12:01:20|27221.89|27221.89|27221.89|27221.89|27221.89|27221.89|27221.89|27221.89|0
1632484890000|2021-09-24 12:01:30|27225.42|27225.42|27225.42|27225.42|27225.42|27225.42|27225.42|27225.42|0
1632484930000|2021-09-24 12:02:10|27221.89|27221.89|27221.89|27221.89|27221.89|27221.89|27221.89|27221.89|0
1632484950000|2021-09-24 12:02:30|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|27218.35|0
1632484960000|2021-09-24 12:02:40|27214.82|27214.82|27214.82|27214.82|27214.82|27214.82|27214.82|27214.82|0
1632484970000|2021-09-24 12:02:50|27215.23|27215.23|27215.23|27215.23|27215.23|27215.23|27215.23|27215.23|0
1632484980000|2021-09-24 12:03:00|27225.83|27225.83|27229.37|27229.37|27229.37|27229.37|27225.83|27225.83|0
1632485020000|2021-09-24 12:03:40|27225.83|27225.83|27225.83|27225.83|27225.83|27225.83|27225.83|27225.83|0
1632485040000|2021-09-24 12:04:00|27222.3|27222.3|27222.3|27222.3|27222.3|27222.3|27222.3|27222.3|0
1632485060000|2021-09-24 12:04:20|27222.54|27222.54|27222.54|27222.54|27222.54|27222.54|27222.54|27222.54|0
1632485080000|2021-09-24 12:04:40|27233.14|27233.14|27229.61|27229.61|27233.14|27233.14|27229.61|27229.61|0
1632485100000|2021-09-24 12:05:00|27230.02|27230.02|27230.84|27230.84|27230.84|27230.84|27230.02|27230.02|0
1632485130000|2021-09-24 12:05:30|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|0
1632485160000|2021-09-24 12:06:00|27230.84|27230.84|27237.91|27237.91|27237.91|27237.91|27230.84|27230.84|0
1632485200000|2021-09-24 12:06:40|27241.44|27241.44|27237.91|27237.91|27241.44|27241.44|27237.91|27237.91|0
1632485260000|2021-09-24 12:07:40|27244.98|27244.98|27244.98|27244.98|27244.98|27244.98|27244.98|27244.98|0
1632485320000|2021-09-24 12:08:40|27241.44|27241.44|27237.91|27237.91|27241.44|27241.44|27237.91|27237.91|0
1632485360000|2021-09-24 12:09:20|27244.98|27244.98|27244.98|27244.98|27244.98|27244.98|27244.98|27244.98|0
1632485370000|2021-09-24 12:09:30|27245.39|27245.39|27245.39|27245.39|27245.39|27245.39|27245.39|27245.39|0
1632485390000|2021-09-24 12:09:50|27248.92|27248.92|27248.92|27248.92|27248.92|27248.92|27248.92|27248.92|0
1632485420000|2021-09-24 12:10:20|27245.39|27245.39|27245.39|27245.39|27245.39|27245.39|27245.39|27245.39|0
1632485430000|2021-09-24 12:10:30|27244.57|27244.57|27244.57|27244.57|27244.57|27244.57|27244.57|27244.57|0
1632485440000|2021-09-24 12:10:40|27237.5|27237.5|27230.43|27230.43|27237.5|27237.5|27230.43|27230.43|0
1632485450000|2021-09-24 12:10:50|27229.83|27229.83|27229.83|27229.83|27229.83|27229.83|27229.83|27229.83|0
1632485470000|2021-09-24 12:11:10|27222.76|27222.76|27222.16|27222.16|27222.76|27222.76|27222.16|27222.16|0
1632485480000|2021-09-24 12:11:20|27218.62|27218.62|27218.62|27218.62|27218.62|27218.62|27218.62|27218.62|0
1632485490000|2021-09-24 12:11:30|27211.55|27211.55|27211.07|27211.07|27211.55|27211.55|27211.07|27211.07|0
1632485560000|2021-09-24 12:12:40|27203.59|27203.59|27203.59|27203.59|27203.59|27203.59|27203.59|27203.59|0
1632485570000|2021-09-24 12:12:50|27192.98|27192.98|27195.92|27195.92|27195.92|27195.92|27192.38|27192.38|0
1632485590000|2021-09-24 12:13:10|27195.67|27195.67|27195.67|27195.67|27202.74|27202.74|27195.67|27195.67|0
1632485610000|2021-09-24 12:13:30|27192.14|27192.14|27192.14|27192.14|27192.14|27192.14|27192.14|27192.14|0
1632485620000|2021-09-24 12:13:40|27191.66|27191.66|27188.12|27188.12|27191.66|27191.66|27188.12|27188.12|0
1632485630000|2021-09-24 12:13:50|27184.59|27184.59|27184.59|27184.59|27184.59|27184.59|27184.59|27184.59|0
1632485640000|2021-09-24 12:14:00|27181.05|27181.05|27181.05|27181.05|27181.05|27181.05|27181.05|27181.05|0
1632485650000|2021-09-24 12:14:10|27177.52|27177.52|27177.52|27177.52|27177.52|27177.52|27177.52|27177.52|0
1632485660000|2021-09-24 12:14:20|27191.66|27191.66|27191.66|27191.66|27191.66|27191.66|27191.66|27191.66|0
1632485670000|2021-09-24 12:14:30|27184.59|27184.59|27180.04|27180.04|27184.59|27184.59|27180.04|27180.04|0
1632485700000|2021-09-24 12:15:00|27183.58|27183.58|27183.58|27183.58|27183.58|27183.58|27183.58|27183.58|0
1632485730000|2021-09-24 12:15:30|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|27180.04|0
1632485760000|2021-09-24 12:16:00|27187.11|27187.11|27180.04|27180.04|27187.11|27187.11|27180.04|27180.04|0
1632485770000|2021-09-24 12:16:10|27180.64|27180.64|27181.46|27181.46|27181.46|27181.46|27180.64|27180.64|0
1632485790000|2021-09-24 12:16:30|27192.07|27192.07|27195.6|27195.6|27195.6|27195.6|27192.07|27192.07|0
1632485810000|2021-09-24 12:16:50|27199.14|27199.14|27198.73|27198.73|27199.14|27199.14|27198.73|27198.73|0
1632485820000|2021-09-24 12:17:00|27199.93|27199.93|27199.93|27199.93|27199.93|27199.93|27199.93|27199.93|0
1632485830000|2021-09-24 12:17:10|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|27203.46|0
1632485860000|2021-09-24 12:17:40|27199.93|27199.93|27203.46|27203.46|27203.46|27203.46|27199.93|27199.93|0
1632485920000|2021-09-24 12:18:40|27199.93|27199.93|27199.93|27199.93|27199.93|27199.93|27199.93|27199.93|0
1632485950000|2021-09-24 12:19:10|27210.53|27210.53|27214.07|27214.07|27214.07|27214.07|27210.53|27210.53|0
1632486010000|2021-09-24 12:20:10|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|0
1632486090000|2021-09-24 12:21:30|27210.94|27210.94|27207.41|27207.41|27210.94|27210.94|27207.41|27207.41|0
1632486120000|2021-09-24 12:22:00|27203.87|27203.87|27210.94|27210.94|27210.94|27210.94|27203.87|27203.87|0
1632486150000|2021-09-24 12:22:30|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|27214.48|0
1632486160000|2021-09-24 12:22:40|27215.08|27215.08|27215.08|27215.08|27215.08|27215.08|27215.08|27215.08|0
1632486180000|2021-09-24 12:23:00|27211.54|27211.54|27211.54|27211.54|27211.54|27211.54|27211.54|27211.54|0
1632486190000|2021-09-24 12:23:10|27208.01|27208.01|27208.01|27208.01|27208.01|27208.01|27208.01|27208.01|0
1632486220000|2021-09-24 12:23:40|27204.47|27204.47|27204.47|27204.47|27204.47|27204.47|27204.47|27204.47|0
1632486260000|2021-09-24 12:24:20|27204.06|27204.06|27204.06|27204.06|27204.06|27204.06|27204.06|27204.06|0
1632486270000|2021-09-24 12:24:30|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|27207.6|0
1632486300000|2021-09-24 12:25:00|27204.06|27204.06|27204.06|27204.06|27204.06|27204.06|27204.06|27204.06|0
1632486350000|2021-09-24 12:25:50|27228.81|27228.81|27218.2|27218.2|27228.81|27228.81|27214.67|27214.67|0
1632486360000|2021-09-24 12:26:00|27221.74|27221.74|27222.34|27222.34|27222.34|27222.34|27221.74|27221.74|0
1632486370000|2021-09-24 12:26:10|27223.16|27223.16|27229.99|27229.99|27230.23|27230.23|27223.16|27223.16|0
1632486400000|2021-09-24 12:26:40|27222.92|27222.92|27222.92|27222.92|27222.92|27222.92|27222.92|27222.92|0
1632486410000|2021-09-24 12:26:50|27226.45|27226.45|27226.45|27226.45|27226.45|27226.45|27226.45|27226.45|0
1632486520000|2021-09-24 12:28:40|27222.92|27222.92|27215.85|27215.85|27222.92|27222.92|27215.85|27215.85|0
1632486540000|2021-09-24 12:29:00|27219.38|27219.38|27219.38|27219.38|27219.38|27219.38|27219.38|27219.38|0
1632486580000|2021-09-24 12:29:40|27215.85|27215.85|27215.85|27215.85|27215.85|27215.85|27215.85|27215.85|0
1632486590000|2021-09-24 12:29:50|27212.31|27212.31|27212.31|27212.31|27212.31|27212.31|27212.31|27212.31|0
1632486620000|2021-09-24 12:30:20|27211.11|27211.11|27211.11|27211.11|27211.11|27211.11|27211.11|27211.11|0
1632486650000|2021-09-24 12:30:50|27200.5|27200.5|27200.5|27200.5|27200.5|27200.5|27200.5|27200.5|0
1632486660000|2021-09-24 12:31:00|27204.04|27204.04|27204.04|27204.04|27204.04|27204.04|27204.04|27204.04|0
1632486670000|2021-09-24 12:31:10|27207.57|27207.57|27204.04|27204.04|27207.57|27207.57|27204.04|27204.04|0
1632486680000|2021-09-24 12:31:20|27200.5|27200.5|27196.97|27196.97|27200.5|27200.5|27196.97|27196.97|0
1632486690000|2021-09-24 12:31:30|27193.43|27193.43|27193.43|27193.43|27193.43|27193.43|27193.43|27193.43|0
1632486730000|2021-09-24 12:32:10|27193.19|27193.19|27192.59|27192.59|27193.19|27193.19|27192.59|27192.59|0
1632486760000|2021-09-24 12:32:40|27189.06|27189.06|27189.06|27189.06|27189.06|27189.06|27189.06|27189.06|0
1632486790000|2021-09-24 12:33:10|27192.59|27192.59|27185.52|27185.52|27192.59|27192.59|27181.99|27181.99|0
1632486840000|2021-09-24 12:34:00|27181.99|27181.99|27181.99|27181.99|27181.99|27181.99|27181.99|27181.99|0
1632486900000|2021-09-24 12:35:00|27185.52|27185.52|27189.06|27189.06|27189.06|27189.06|27185.52|27185.52|0
1632486910000|2021-09-24 12:35:10|27192.59|27192.59|27192.59|27192.59|27192.59|27192.59|27192.59|27192.59|0
1632486940000|2021-09-24 12:35:40|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|27185.52|0
1632486960000|2021-09-24 12:36:00|27184.32|27184.32|27184.32|27184.32|27184.32|27184.32|27184.32|27184.32|0
1632486980000|2021-09-24 12:36:20|27187.86|27187.86|27187.86|27187.86|27187.86|27187.86|27187.86|27187.86|0
1632487020000|2021-09-24 12:37:00|27194.93|27194.93|27198.46|27198.46|27198.46|27198.46|27194.93|27194.93|0
1632487070000|2021-09-24 12:37:50|27194.93|27194.93|27194.93|27194.93|27194.93|27194.93|27194.93|27194.93|0
1632487090000|2021-09-24 12:38:10|27198.46|27198.46|27198.46|27198.46|27198.46|27198.46|27198.46|27198.46|0
1632487100000|2021-09-24 12:38:20|27199.66|27199.66|27199.66|27199.66|27199.66|27199.66|27199.66|27199.66|0
1632487110000|2021-09-24 12:38:30|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|0
1632487200000|2021-09-24 12:40:00|27189.66|27189.66|27189.66|27189.66|27189.66|27189.66|27189.66|27189.66|0
1632487260000|2021-09-24 12:41:00|27193.19|27193.19|27193.19|27193.19|27193.19|27193.19|27193.19|27193.19|0
1632487270000|2021-09-24 12:41:10|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|0
1632487300000|2021-09-24 12:41:40|27190.26|27190.26|27190.26|27190.26|27190.26|27190.26|27190.26|27190.26|0
1632487330000|2021-09-24 12:42:10|27186.72|27186.72|27183.19|27183.19|27186.72|27186.72|27183.19|27183.19|0
1632487370000|2021-09-24 12:42:50|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|0
1632487380000|2021-09-24 12:43:00|27179.9|27179.9|27179.9|27179.9|27179.9|27179.9|27179.9|27179.9|0
1632487390000|2021-09-24 12:43:10|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|27179.65|0
1632487400000|2021-09-24 12:43:20|27183.19|27183.19|27190.26|27190.26|27190.26|27190.26|27183.19|27183.19|0
1632487410000|2021-09-24 12:43:30|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|0
1632487450000|2021-09-24 12:44:10|27190.26|27190.26|27190.26|27190.26|27190.26|27190.26|27190.26|27190.26|0
1632487490000|2021-09-24 12:44:50|27189.85|27189.85|27189.44|27189.44|27189.85|27189.85|27189.44|27189.44|0
1632487510000|2021-09-24 12:45:10|27192.97|27192.97|27193.46|27193.46|27196.99|27196.99|27192.97|27192.97|0
1632487540000|2021-09-24 12:45:40|27189.92|27189.92|27189.32|27189.32|27189.92|27189.92|27189.32|27189.32|0
1632487590000|2021-09-24 12:46:30|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|0
1632487600000|2021-09-24 12:46:40|27189.32|27189.32|27189.32|27189.32|27189.32|27189.32|27189.32|27189.32|0
1632487630000|2021-09-24 12:47:10|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|0
1632487690000|2021-09-24 12:48:10|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|0
1632487730000|2021-09-24 12:48:50|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|0
1632487740000|2021-09-24 12:49:00|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|0
1632487750000|2021-09-24 12:49:10|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|0
1632487760000|2021-09-24 12:49:20|27181.43|27181.43|27181.43|27181.43|27181.43|27181.43|27181.43|27181.43|0
1632487800000|2021-09-24 12:50:00|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|0
1632487810000|2021-09-24 12:50:10|27181.43|27181.43|27184.97|27184.97|27184.97|27184.97|27181.43|27181.43|0
1632487830000|2021-09-24 12:50:30|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|27188.5|0
1632487920000|2021-09-24 12:52:00|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27192.04|27192.04|0
1632487940000|2021-09-24 12:52:20|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|27192.04|0
1632487960000|2021-09-24 12:52:40|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|0
1632487980000|2021-09-24 12:53:00|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|27199.11|0
1632488010000|2021-09-24 12:53:30|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|27195.57|0
1632488020000|2021-09-24 12:53:40|27192.04|27192.04|27184.97|27184.97|27192.04|27192.04|27184.97|27184.97|0
1632488050000|2021-09-24 12:54:10|27181.43|27181.43|27181.43|27181.43|27181.43|27181.43|27181.43|27181.43|0
1632488070000|2021-09-24 12:54:30|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|0
1632488080000|2021-09-24 12:54:40|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|0
1632488100000|2021-09-24 12:55:00|27192.45|27192.45|27192.45|27192.45|27192.45|27192.45|27192.45|27192.45|0
1632488110000|2021-09-24 12:55:10|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|0
1632488130000|2021-09-24 12:55:30|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|0
1632488140000|2021-09-24 12:55:40|27188.91|27188.91|27185.38|27185.38|27188.91|27188.91|27185.38|27185.38|0
1632488170000|2021-09-24 12:56:10|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|0
1632488250000|2021-09-24 12:57:30|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|27185.38|0
1632488330000|2021-09-24 12:58:50|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|27188.91|0
1632488340000|2021-09-24 12:59:00|27185.38|27185.38|27188.91|27188.91|27188.91|27188.91|27185.38|27185.38|0
1632488350000|2021-09-24 12:59:10|27192.45|27192.45|27188.91|27188.91|27192.45|27192.45|27188.91|27188.91|0
1632488360000|2021-09-24 12:59:20|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|27189.73|0
1632488370000|2021-09-24 12:59:30|27190.93|27190.93|27190.93|27190.93|27198|27198|27190.93|27190.93|0
1632488380000|2021-09-24 12:59:40|27194.47|27194.47|27194.47|27194.47|27194.47|27194.47|27194.47|27194.47|0
1632488400000|2021-09-24 13:00:00|27190.93|27190.93|27187.4|27187.4|27190.93|27190.93|27187.4|27187.4|0
1632488430000|2021-09-24 13:00:30|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|27190.93|0
1632488440000|2021-09-24 13:00:40|27194.47|27194.47|27190.93|27190.93|27194.47|27194.47|27190.93|27190.93|0
1632488450000|2021-09-24 13:00:50|27187.4|27187.4|27180.33|27180.33|27187.4|27187.4|27180.33|27180.33|0
1632488470000|2021-09-24 13:01:10|27180.57|27180.57|27187.64|27187.64|27187.64|27187.64|27180.57|27180.57|0
1632488530000|2021-09-24 13:02:10|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|27187.23|0
1632488550000|2021-09-24 13:02:30|27176.63|27176.63|27176.63|27176.63|27176.63|27176.63|27176.63|27176.63|0
1632488590000|2021-09-24 13:03:10|27180.16|27180.16|27183.7|27183.7|27183.7|27183.7|27180.16|27180.16|0
1632488720000|2021-09-24 13:05:20|27180.16|27180.16|27176.22|27176.22|27180.16|27180.16|27176.22|27176.22|0
1632488730000|2021-09-24 13:05:30|27179.75|27179.75|27179.75|27179.75|27179.75|27179.75|27179.75|27179.75|0
1632488740000|2021-09-24 13:05:40|27176.22|27176.22|27176.22|27176.22|27176.22|27176.22|27176.22|27176.22|0
1632488810000|2021-09-24 13:06:50|27172.68|27172.68|27169.15|27169.15|27172.68|27172.68|27169.15|27169.15|0
1632488820000|2021-09-24 13:07:00|27172.68|27172.68|27172.68|27172.68|27172.68|27172.68|27172.68|27172.68|0
1632488880000|2021-09-24 13:08:00|27176.22|27176.22|27176.22|27176.22|27176.22|27176.22|27176.22|27176.22|0
1632488900000|2021-09-24 13:08:20|27179.75|27179.75|27169.15|27169.15|27179.75|27179.75|27169.15|27169.15|0
1632488950000|2021-09-24 13:09:10|27169.39|27169.39|27169.15|27169.15|27169.39|27169.39|27169.15|27169.15|0
1632488960000|2021-09-24 13:09:20|27172.68|27172.68|27172.68|27172.68|27172.68|27172.68|27172.68|27172.68|0
1632488970000|2021-09-24 13:09:30|27172.44|27172.44|27168.9|27168.9|27172.68|27172.68|27168.9|27168.9|0
1632488990000|2021-09-24 13:09:50|27165.37|27165.37|27161.83|27161.83|27165.37|27165.37|27161.83|27161.83|0
1632489000000|2021-09-24 13:10:00|27161.23|27161.23|27160.03|27160.03|27161.23|27161.23|27160.03|27160.03|0
1632489010000|2021-09-24 13:10:10|27159.62|27159.62|27156.09|27156.09|27159.62|27159.62|27156.09|27156.09|0
1632489040000|2021-09-24 13:10:40|27156.33|27156.33|27152.79|27152.79|27156.33|27156.33|27152.79|27152.79|0
1632489060000|2021-09-24 13:11:00|27156.33|27156.33|27156.33|27156.33|27156.33|27156.33|27156.33|27156.33|0
1632489070000|2021-09-24 13:11:10|27159.86|27159.86|27159.86|27159.86|27159.86|27159.86|27159.86|27159.86|0
1632489100000|2021-09-24 13:11:40|27156.33|27156.33|27156.33|27156.33|27156.33|27156.33|27156.33|27156.33|0
1632489110000|2021-09-24 13:11:50|27152.79|27152.79|27152.79|27152.79|27152.79|27152.79|27152.79|27152.79|0
1632489150000|2021-09-24 13:12:30|27159.86|27159.86|27159.86|27159.86|27159.86|27159.86|27159.86|27159.86|0
1632489170000|2021-09-24 13:12:50|27161.07|27161.07|27161.07|27161.07|27161.07|27161.07|27161.07|27161.07|0
1632489190000|2021-09-24 13:13:10|27164.6|27164.6|27164.6|27164.6|27164.6|27164.6|27164.6|27164.6|0
1632489230000|2021-09-24 13:13:50|27166.4|27166.4|27165.2|27165.2|27166.4|27166.4|27165.2|27165.2|0
1632489240000|2021-09-24 13:14:00|27164.6|27164.6|27164.6|27164.6|27164.6|27164.6|27164.6|27164.6|0
1632489260000|2021-09-24 13:14:20|27164.84|27164.84|27164.84|27164.84|27164.84|27164.84|27164.84|27164.84|0
1632489280000|2021-09-24 13:14:40|27161.31|27161.31|27161.31|27161.31|27161.31|27161.31|27161.31|27161.31|0
1632489360000|2021-09-24 13:16:00|27164.84|27164.84|27169.58|27169.58|27169.58|27169.58|27164.84|27164.84|0
1632489370000|2021-09-24 13:16:10|27170.18|27170.18|27173.72|27173.72|27173.72|27173.72|27170.18|27170.18|0
1632489440000|2021-09-24 13:17:20|27180.79|27180.79|27180.79|27180.79|27180.79|27180.79|27180.79|27180.79|0
1632489460000|2021-09-24 13:17:40|27173.72|27173.72|27170.18|27170.18|27173.72|27173.72|27170.18|27170.18|0
1632489520000|2021-09-24 13:18:40|27173.72|27173.72|27173.72|27173.72|27173.72|27173.72|27170.18|27170.18|0
1632489530000|2021-09-24 13:18:50|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|0
1632489540000|2021-09-24 13:19:00|27170.78|27170.78|27170.78|27170.78|27170.78|27170.78|27170.78|27170.78|0
1632489550000|2021-09-24 13:19:10|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|0
1632489560000|2021-09-24 13:19:20|27177.85|27177.85|27181.39|27181.39|27181.39|27181.39|27177.85|27177.85|0
1632489570000|2021-09-24 13:19:30|27184.92|27184.92|27184.92|27184.92|27184.92|27184.92|27184.92|27184.92|0
1632489600000|2021-09-24 13:20:00|27188.46|27188.46|27181.39|27181.39|27188.46|27188.46|27181.39|27181.39|0
1632489610000|2021-09-24 13:20:10|27177.85|27177.85|27177.85|27177.85|27177.85|27177.85|27177.85|27177.85|0
1632489620000|2021-09-24 13:20:20|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|27174.32|0
1632489670000|2021-09-24 13:21:10|27173.72|27173.72|27173.72|27173.72|27173.72|27173.72|27173.72|27173.72|0
1632489720000|2021-09-24 13:22:00|27173.47|27173.47|27174.07|27174.07|27174.07|27174.07|27173.47|27173.47|0
1632489730000|2021-09-24 13:22:10|27174.48|27174.48|27174.48|27174.48|27174.48|27174.48|27174.48|27174.48|0
1632489780000|2021-09-24 13:23:00|27181.55|27181.55|27181.55|27181.55|27181.55|27181.55|27181.55|27181.55|0
1632489810000|2021-09-24 13:23:30|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|0
1632489820000|2021-09-24 13:23:40|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|0
1632489840000|2021-09-24 13:24:00|27178.86|27178.86|27179.34|27179.34|27179.34|27179.34|27178.74|27178.74|0
1632489850000|2021-09-24 13:24:10|27179.22|27179.22|27179.22|27179.22|27179.22|27179.22|27179.22|27179.22|0
1632489900000|2021-09-24 13:25:00|27182.76|27182.76|27182.76|27182.76|27182.76|27182.76|27182.76|27182.76|0
1632489910000|2021-09-24 13:25:10|27179.22|27179.22|27179.82|27179.82|27179.82|27179.82|27179.22|27179.22|0
1632489920000|2021-09-24 13:25:20|27179.22|27179.22|27179.22|27179.22|27179.22|27179.22|27179.22|27179.22|0
1632489960000|2021-09-24 13:26:00|27172.15|27172.15|27175.69|27175.69|27175.69|27175.69|27172.15|27172.15|0
1632489980000|2021-09-24 13:26:20|27175.08|27175.08|27178.62|27178.62|27178.62|27178.62|27175.08|27175.08|0
1632490000000|2021-09-24 13:26:40|27179.03|27179.03|27179.03|27179.03|27179.03|27179.03|27179.03|27179.03|0
1632490010000|2021-09-24 13:26:50|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|27182.56|0
1632490040000|2021-09-24 13:27:20|27186.1|27186.1|27186.1|27186.1|27186.1|27186.1|27186.1|27186.1|0
1632490100000|2021-09-24 13:28:20|27193.17|27193.17|27193.17|27193.17|27193.17|27193.17|27193.17|27193.17|0
1632490140000|2021-09-24 13:29:00|27189.63|27189.63|27189.22|27189.22|27189.63|27189.63|27189.22|27189.22|0
1632490150000|2021-09-24 13:29:10|27188.81|27188.81|27188.81|27188.81|27188.81|27188.81|27188.81|27188.81|0
1632490160000|2021-09-24 13:29:20|27185.28|27185.28|27185.28|27185.28|27185.28|27185.28|27178.21|27178.21|0
1632490180000|2021-09-24 13:29:40|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|0
1632490190000|2021-09-24 13:29:50|27188.81|27188.81|27192.35|27192.35|27192.35|27192.35|27188.81|27188.81|0
1632490200000|2021-09-24 13:30:00|27192.47|27192.47|27199.54|27199.54|27199.54|27199.54|27192.47|27192.47|0
1632490210000|2021-09-24 13:30:10|27196.01|27196.01|27207.02|27207.02|27207.02|27207.02|27196.01|27196.01|0
1632490220000|2021-09-24 13:30:20|27210.56|27210.56|27214.09|27214.09|27214.09|27214.09|27210.56|27210.56|0
1632490230000|2021-09-24 13:30:30|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|27210.56|0
1632490240000|2021-09-24 13:30:40|27221.16|27221.16|27217.62|27217.62|27228.23|27228.23|27217.62|27217.62|0
1632490260000|2021-09-24 13:31:00|27217.75|27217.75|27210.68|27210.68|27217.75|27217.75|27210.68|27210.68|0
1632490270000|2021-09-24 13:31:10|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|0
1632490290000|2021-09-24 13:31:30|27207.55|27207.55|27207.55|27207.55|27207.55|27207.55|27207.55|27207.55|0
1632490300000|2021-09-24 13:31:40|27208.75|27208.75|27205.22|27205.22|27208.75|27208.75|27205.22|27205.22|0
1632490310000|2021-09-24 13:31:50|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|0
1632490320000|2021-09-24 13:32:00|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|27219.36|0
1632490330000|2021-09-24 13:32:10|27215.82|27215.82|27215.82|27215.82|27215.82|27215.82|27215.82|27215.82|0
1632490340000|2021-09-24 13:32:20|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|0
1632490370000|2021-09-24 13:32:50|27208.75|27208.75|27208.75|27208.75|27208.75|27208.75|27208.75|27208.75|0
1632490400000|2021-09-24 13:33:20|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|27212.29|0
1632490410000|2021-09-24 13:33:30|27215.82|27215.82|27215.82|27215.82|27219.36|27219.36|27215.82|27215.82|0
1632490420000|2021-09-24 13:33:40|27219.36|27219.36|27222.89|27222.89|27222.89|27222.89|27219.36|27219.36|0
1632490440000|2021-09-24 13:34:00|27223.49|27223.49|27231.38|27231.38|27231.38|27231.38|27223.49|27223.49|0
1632490460000|2021-09-24 13:34:20|27234.92|27234.92|27234.92|27234.92|27234.92|27234.92|27234.92|27234.92|0
1632490470000|2021-09-24 13:34:30|27238.45|27238.45|27238.45|27238.45|27245.52|27245.52|27238.45|27238.45|0
1632490500000|2021-09-24 13:35:00|27234.92|27234.92|27231.38|27231.38|27234.92|27234.92|27231.38|27231.38|0
1632490510000|2021-09-24 13:35:10|27234.92|27234.92|27238.45|27238.45|27238.45|27238.45|27234.92|27234.92|0
1632490520000|2021-09-24 13:35:20|27234.92|27234.92|27238.45|27238.45|27238.45|27238.45|27231.38|27231.38|0
1632490530000|2021-09-24 13:35:30|27234.92|27234.92|27234.92|27234.92|27234.92|27234.92|27234.92|27234.92|0
1632490540000|2021-09-24 13:35:40|27231.38|27231.38|27227.85|27227.85|27231.38|27231.38|27227.85|27227.85|0
1632490570000|2021-09-24 13:36:10|27228.45|27228.45|27230.78|27230.78|27231.98|27231.98|27228.45|27228.45|0
1632490580000|2021-09-24 13:36:20|27231.38|27231.38|27234.92|27234.92|27234.92|27234.92|27231.38|27231.38|0
1632490590000|2021-09-24 13:36:30|27238.45|27238.45|27241.99|27241.99|27241.99|27241.99|27238.45|27238.45|0
1632490600000|2021-09-24 13:36:40|27245.52|27245.52|27245.52|27245.52|27245.52|27245.52|27245.52|27245.52|0
1632490610000|2021-09-24 13:36:50|27249.06|27249.06|27248.65|27248.65|27249.06|27249.06|27248.65|27248.65|0
1632490620000|2021-09-24 13:37:00|27245.11|27245.11|27248.65|27248.65|27248.65|27248.65|27245.11|27245.11|0
1632490640000|2021-09-24 13:37:20|27245.11|27245.11|27249.13|27249.13|27249.13|27249.13|27245.11|27245.11|0
1632490660000|2021-09-24 13:37:40|27245.6|27245.6|27245.6|27245.6|27245.6|27245.6|27245.6|27245.6|0
1632490690000|2021-09-24 13:38:10|27245.35|27245.35|27245.6|27245.6|27245.6|27245.6|27245.35|27245.35|0
1632490700000|2021-09-24 13:38:20|27242.06|27242.06|27245.6|27245.6|27245.6|27245.6|27242.06|27242.06|0
1632490720000|2021-09-24 13:38:40|27242.06|27242.06|27238.53|27238.53|27242.06|27242.06|27238.53|27238.53|0
1632490760000|2021-09-24 13:39:20|27234.99|27234.99|27234.99|27234.99|27234.99|27234.99|27234.99|27234.99|0
1632490780000|2021-09-24 13:39:40|27238.53|27238.53|27238.53|27238.53|27238.53|27238.53|27238.53|27238.53|0
1632490790000|2021-09-24 13:39:50|27245.6|27245.6|27246.39|27246.39|27246.8|27246.8|27245.6|27245.6|0
1632490800000|2021-09-24 13:40:00|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|27246.63|0
1632490810000|2021-09-24 13:40:10|27247.23|27247.23|27250.77|27250.77|27250.77|27250.77|27247.23|27247.23|0
1632490820000|2021-09-24 13:40:20|27247.23|27247.23|27243.7|27243.7|27247.23|27247.23|27243.7|27243.7|0
1632490840000|2021-09-24 13:40:40|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|27244.11|0
1632490850000|2021-09-24 13:40:50|27243.51|27243.51|27254.11|27254.11|27254.11|27254.11|27243.51|27243.51|0
1632490860000|2021-09-24 13:41:00|27254.52|27254.52|27252.07|27252.07|27254.52|27254.52|27250.86|27250.86|0
1632490870000|2021-09-24 13:41:10|27259.14|27259.14|27255.6|27255.6|27259.14|27259.14|27255.6|27255.6|0
1632490900000|2021-09-24 13:41:40|27259.14|27259.14|27255|27255|27259.14|27259.14|27255|27255|0
1632490910000|2021-09-24 13:41:50|27251.46|27251.46|27240.26|27240.26|27251.46|27251.46|27240.26|27240.26|0
1632490920000|2021-09-24 13:42:00|27247.33|27247.33|27250.86|27250.86|27254.4|27254.4|27247.33|27247.33|0
1632490940000|2021-09-24 13:42:20|27243.79|27243.79|27247.33|27247.33|27247.33|27247.33|27243.79|27243.79|0
1632490950000|2021-09-24 13:42:30|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|0
1632490960000|2021-09-24 13:42:40|27243.79|27243.79|27243.79|27243.79|27243.79|27243.79|27243.79|27243.79|0
1632491000000|2021-09-24 13:43:20|27247.33|27247.33|27250.86|27250.86|27250.86|27250.86|27247.33|27247.33|0
1632491030000|2021-09-24 13:43:50|27254.4|27254.4|27254.4|27254.4|27254.4|27254.4|27254.4|27254.4|0
1632491040000|2021-09-24 13:44:00|27253.8|27253.8|27253.8|27253.8|27253.8|27253.8|27253.8|27253.8|0
1632491070000|2021-09-24 13:44:30|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|27250.26|0
1632491080000|2021-09-24 13:44:40|27246.73|27246.73|27243.19|27243.19|27246.73|27246.73|27243.19|27243.19|0
1632491100000|2021-09-24 13:45:00|27239.66|27239.66|27250.67|27250.67|27250.67|27250.67|27239.66|27239.66|0
1632491110000|2021-09-24 13:45:10|27247.14|27247.14|27247.14|27247.14|27247.14|27247.14|27247.14|27247.14|0
1632491120000|2021-09-24 13:45:20|27246.73|27246.73|27246.73|27246.73|27246.73|27246.73|27246.73|27246.73|0
1632491130000|2021-09-24 13:45:30|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|27236.12|0
1632491160000|2021-09-24 13:46:00|27239.66|27239.66|27225.93|27225.93|27239.66|27239.66|27225.93|27225.93|0
1632491180000|2021-09-24 13:46:20|27229.46|27229.46|27225.93|27225.93|27229.46|27229.46|27225.93|27225.93|0
1632491200000|2021-09-24 13:46:40|27226.53|27226.53|27226.53|27226.53|27226.53|27226.53|27226.53|27226.53|0
1632491210000|2021-09-24 13:46:50|27222.99|27222.99|27223.36|27223.36|27223.36|27223.36|27222.99|27222.99|0
1632491220000|2021-09-24 13:47:00|27230.43|27230.43|27233.96|27233.96|27233.96|27233.96|27230.43|27230.43|0
1632491240000|2021-09-24 13:47:20|27237.5|27237.5|27237.26|27237.26|27237.5|27237.5|27237.26|27237.26|0
1632491250000|2021-09-24 13:47:30|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|27233.72|0
1632491260000|2021-09-24 13:47:40|27233.48|27233.48|27233.48|27233.48|27233.48|27233.48|27233.48|27233.48|0
1632491270000|2021-09-24 13:47:50|27233.24|27233.24|27229.7|27229.7|27233.24|27233.24|27229.7|27229.7|0
1632491280000|2021-09-24 13:48:00|27226.17|27226.17|27226.17|27226.17|27226.17|27226.17|27226.17|27226.17|0
1632491300000|2021-09-24 13:48:20|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|0
1632491310000|2021-09-24 13:48:30|27219.1|27219.1|27219.1|27219.1|27219.1|27219.1|27219.1|27219.1|0
1632491340000|2021-09-24 13:49:00|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|27222.63|0
1632491360000|2021-09-24 13:49:20|27226.17|27226.17|27222.63|27222.63|27233.24|27233.24|27222.63|27222.63|0
1632491370000|2021-09-24 13:49:30|27226.17|27226.17|27226.17|27226.17|27226.17|27226.17|27226.17|27226.17|0
1632491380000|2021-09-24 13:49:40|27229.7|27229.7|27233.24|27233.24|27233.24|27233.24|27229.7|27229.7|0
1632491390000|2021-09-24 13:49:50|27233.84|27233.84|27233.84|27233.84|27233.84|27233.84|27233.84|27233.84|0
1632491400000|2021-09-24 13:50:00|27233.43|27233.43|27236.96|27236.96|27236.96|27236.96|27233.43|27233.43|0
1632491430000|2021-09-24 13:50:30|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|0
1632491440000|2021-09-24 13:50:40|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|0
1632491450000|2021-09-24 13:50:50|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|0
1632491460000|2021-09-24 13:51:00|27236.96|27236.96|27236.96|27236.96|27236.96|27236.96|27236.96|27236.96|0
1632491470000|2021-09-24 13:51:10|27240.5|27240.5|27236.96|27236.96|27240.5|27240.5|27236.96|27236.96|0
1632491480000|2021-09-24 13:51:20|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|0
1632491490000|2021-09-24 13:51:30|27233.43|27233.43|27233.43|27233.43|27233.43|27233.43|27233.43|27233.43|0
1632491500000|2021-09-24 13:51:40|27236.96|27236.96|27236.96|27236.96|27236.96|27236.96|27233.43|27233.43|0
1632491520000|2021-09-24 13:52:00|27247.57|27247.57|27247.57|27247.57|27247.57|27247.57|27247.57|27247.57|0
1632491530000|2021-09-24 13:52:10|27244.03|27244.03|27240.5|27240.5|27247.57|27247.57|27240.5|27240.5|0
1632491540000|2021-09-24 13:52:20|27241.1|27241.1|27245.23|27245.23|27245.23|27245.23|27241.1|27241.1|0
1632491560000|2021-09-24 13:52:40|27248.77|27248.77|27256.25|27256.25|27256.25|27256.25|27248.77|27248.77|0
1632491570000|2021-09-24 13:52:50|27263.32|27263.32|27263.56|27263.56|27263.56|27263.56|27263.32|27263.32|0
1632491580000|2021-09-24 13:53:00|27267.09|27267.09|27267.09|27267.09|27267.09|27267.09|27267.09|27267.09|0
1632491590000|2021-09-24 13:53:10|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|27266.73|0
1632491610000|2021-09-24 13:53:30|27270.27|27270.27|27270.27|27270.27|27270.27|27270.27|27270.27|27270.27|0
1632491620000|2021-09-24 13:53:40|27266.73|27266.73|27256.13|27256.13|27266.73|27266.73|27252.59|27252.59|0
1632491630000|2021-09-24 13:53:50|27259.66|27259.66|27259.66|27259.66|27259.66|27259.66|27259.66|27259.66|0
1632491650000|2021-09-24 13:54:10|27259.54|27259.54|27259.06|27259.06|27259.54|27259.54|27259.06|27259.06|0
1632491660000|2021-09-24 13:54:20|27262.59|27262.59|27269.66|27269.66|27269.66|27269.66|27262.59|27262.59|0
1632491680000|2021-09-24 13:54:40|27273.2|27273.2|27269.66|27269.66|27273.2|27273.2|27269.66|27269.66|0
1632491700000|2021-09-24 13:55:00|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|0
1632491730000|2021-09-24 13:55:30|27266.13|27266.13|27266.13|27266.13|27266.13|27266.13|27266.13|27266.13|0
1632491740000|2021-09-24 13:55:40|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|0
1632491760000|2021-09-24 13:56:00|27261.99|27261.99|27254.32|27254.32|27261.99|27261.99|27254.32|27254.32|0
1632491770000|2021-09-24 13:56:10|27257.86|27257.86|27257.86|27257.86|27257.86|27257.86|27257.86|27257.86|0
1632491780000|2021-09-24 13:56:20|27254.32|27254.32|27254.32|27254.32|27254.32|27254.32|27254.32|27254.32|0
1632491790000|2021-09-24 13:56:30|27254.8|27254.8|27251.27|27251.27|27254.8|27254.8|27251.27|27251.27|0
1632491800000|2021-09-24 13:56:40|27247.13|27247.13|27246.48|27246.48|27247.13|27247.13|27246.48|27246.48|0
1632491820000|2021-09-24 13:57:00|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|0
1632491830000|2021-09-24 13:57:10|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|0
1632491850000|2021-09-24 13:57:30|27242.83|27242.83|27239.3|27239.3|27242.83|27242.83|27239.3|27239.3|0
1632491870000|2021-09-24 13:57:50|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|0
1632491880000|2021-09-24 13:58:00|27239.3|27239.3|27239.3|27239.3|27239.3|27239.3|27239.3|27239.3|0
1632491930000|2021-09-24 13:58:50|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|27235.76|0
1632491940000|2021-09-24 13:59:00|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|27236.36|0
1632491950000|2021-09-24 13:59:10|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|27239.9|0
1632491980000|2021-09-24 13:59:40|27236.36|27236.36|27232.42|27232.42|27239.49|27239.49|27232.42|27232.42|0
1632491990000|2021-09-24 13:59:50|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|27232.83|0
1632492000000|2021-09-24 14:00:00|27236.36|27236.36|27240.74|27240.74|27240.74|27240.74|27232.83|27232.83|0
1632492010000|2021-09-24 14:00:10|27247.81|27247.81|27248.41|27248.41|27248.41|27248.41|27247.81|27247.81|0
1632492020000|2021-09-24 14:00:20|27255.48|27255.48|27255.48|27255.48|27255.48|27255.48|27255.48|27255.48|0
1632492040000|2021-09-24 14:00:40|27251.94|27251.94|27255.48|27255.48|27255.48|27255.48|27251.94|27251.94|0
1632492050000|2021-09-24 14:00:50|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|27262.55|0
1632492070000|2021-09-24 14:01:10|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|27259.01|0
1632492080000|2021-09-24 14:01:20|27251.94|27251.94|27251.94|27251.94|27251.94|27251.94|27251.94|27251.94|0
1632492100000|2021-09-24 14:01:40|27248.41|27248.41|27248|27248|27248.41|27248.41|27248|27248|0
1632492110000|2021-09-24 14:01:50|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|0
1632492130000|2021-09-24 14:02:10|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|0
1632492140000|2021-09-24 14:02:20|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1632492160000|2021-09-24 14:02:40|27257.52|27257.52|27253.38|27253.38|27257.52|27257.52|27253.38|27253.38|0
1632492190000|2021-09-24 14:03:10|27249.85|27249.85|27250.26|27250.26|27250.26|27250.26|27249.85|27249.85|0
1632492200000|2021-09-24 14:03:20|27246.72|27246.72|27246.72|27246.72|27246.72|27246.72|27246.72|27246.72|0
1632492210000|2021-09-24 14:03:30|27253.79|27253.79|27253.55|27253.55|27253.79|27253.79|27253.55|27253.55|0
1632492220000|2021-09-24 14:03:40|27257.09|27257.09|27257.09|27257.09|27257.09|27257.09|27257.09|27257.09|0
1632492230000|2021-09-24 14:03:50|27260.62|27260.62|27260.62|27260.62|27260.62|27260.62|27260.62|27260.62|0
1632492240000|2021-09-24 14:04:00|27264.16|27264.16|27265.36|27265.36|27265.36|27265.36|27264.16|27264.16|0
1632492260000|2021-09-24 14:04:20|27265.6|27265.6|27265.6|27265.6|27265.6|27265.6|27265.6|27265.6|0
1632492270000|2021-09-24 14:04:30|27262.07|27262.07|27262.07|27262.07|27262.07|27262.07|27262.07|27262.07|0
1632492290000|2021-09-24 14:04:50|27258.53|27258.53|27255|27255|27258.53|27258.53|27251.46|27251.46|0
1632492320000|2021-09-24 14:05:20|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|27258.53|0
1632492340000|2021-09-24 14:05:40|27255|27255|27255|27255|27255|27255|27255|27255|0
1632492360000|2021-09-24 14:06:00|27251.46|27251.46|27255|27255|27255|27255|27251.46|27251.46|0
1632492390000|2021-09-24 14:06:30|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|0
1632492400000|2021-09-24 14:06:40|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27247.32|27247.32|0
1632492430000|2021-09-24 14:07:10|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|0
1632492450000|2021-09-24 14:07:30|27250.86|27250.86|27247.32|27247.32|27250.86|27250.86|27247.32|27247.32|0
1632492460000|2021-09-24 14:07:40|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|27250.86|0
1632492470000|2021-09-24 14:07:50|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|27254.39|0
1632492500000|2021-09-24 14:08:20|27253.98|27253.98|27253.98|27253.98|27253.98|27253.98|27253.98|27253.98|0
1632492510000|2021-09-24 14:08:30|27254.39|27254.39|27250.45|27250.45|27254.39|27254.39|27250.45|27250.45|0
1632492520000|2021-09-24 14:08:40|27246.91|27246.91|27253.98|27253.98|27253.98|27253.98|27246.91|27246.91|0
1632492560000|2021-09-24 14:09:20|27250.45|27250.45|27253.98|27253.98|27253.98|27253.98|27250.45|27250.45|0
1632492570000|2021-09-24 14:09:30|27250.45|27250.45|27250.45|27250.45|27250.45|27250.45|27250.45|27250.45|0
1632492580000|2021-09-24 14:09:40|27246.91|27246.91|27243.38|27243.38|27246.91|27246.91|27243.38|27243.38|0
1632492590000|2021-09-24 14:09:50|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|27239.85|0
1632492610000|2021-09-24 14:10:10|27239.44|27239.44|27231.96|27231.96|27239.44|27239.44|27231.96|27231.96|0
1632492620000|2021-09-24 14:10:20|27228.42|27228.42|27224.89|27224.89|27228.42|27228.42|27224.89|27224.89|0
1632492630000|2021-09-24 14:10:30|27228.42|27228.42|27228.42|27228.42|27228.42|27228.42|27228.42|27228.42|0
1632492660000|2021-09-24 14:11:00|27231.96|27231.96|27231.96|27231.96|27231.96|27231.96|27231.96|27231.96|0
1632492680000|2021-09-24 14:11:20|27235.49|27235.49|27239.44|27239.44|27239.44|27239.44|27235.49|27235.49|0
1632492690000|2021-09-24 14:11:30|27242.97|27242.97|27242.97|27242.97|27242.97|27242.97|27242.97|27242.97|0
1632492700000|2021-09-24 14:11:40|27243.21|27243.21|27243.21|27243.21|27243.21|27243.21|27243.21|27243.21|0
1632492710000|2021-09-24 14:11:50|27246.75|27246.75|27246.75|27246.75|27246.75|27246.75|27246.75|27246.75|0
1632492740000|2021-09-24 14:12:20|27239.68|27239.68|27236.14|27236.14|27239.68|27239.68|27236.14|27236.14|0
1632492750000|2021-09-24 14:12:30|27234.94|27234.94|27234.94|27234.94|27234.94|27234.94|27234.94|27234.94|0
1632492760000|2021-09-24 14:12:40|27231.41|27231.41|27220.39|27220.39|27231.41|27231.41|27220.39|27220.39|0
1632492800000|2021-09-24 14:13:20|27223.93|27223.93|27231|27231|27231|27231|27223.93|27223.93|0
1632492830000|2021-09-24 14:13:50|27238.07|27238.07|27238.07|27238.07|27238.07|27238.07|27238.07|27238.07|0
1632492850000|2021-09-24 14:14:10|27241.6|27241.6|27245.14|27245.14|27245.14|27245.14|27241.6|27241.6|0
1632492870000|2021-09-24 14:14:30|27244.89|27244.89|27238.42|27238.42|27244.89|27244.89|27237.82|27237.82|0
1632492880000|2021-09-24 14:14:40|27234.89|27234.89|27233.69|27233.69|27234.89|27234.89|27233.69|27233.69|0
1632492920000|2021-09-24 14:15:20|27237.22|27237.22|27230.56|27230.56|27237.22|27237.22|27230.15|27230.15|0
1632492930000|2021-09-24 14:15:30|27230.97|27230.97|27230.56|27230.56|27230.97|27230.97|27230.56|27230.56|0
1632492950000|2021-09-24 14:15:50|27241.17|27241.17|27242.37|27242.37|27242.37|27242.37|27241.17|27241.17|0
1632492980000|2021-09-24 14:16:20|27238.83|27238.83|27238.83|27238.83|27238.83|27238.83|27238.83|27238.83|0
1632492990000|2021-09-24 14:16:30|27235.3|27235.3|27235.3|27235.3|27235.3|27235.3|27235.3|27235.3|0
1632493000000|2021-09-24 14:16:40|27234.7|27234.7|27227.63|27227.63|27234.7|27234.7|27227.63|27227.63|0
1632493020000|2021-09-24 14:17:00|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|0
1632493030000|2021-09-24 14:17:10|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|27238.23|0
1632493040000|2021-09-24 14:17:20|27241.77|27241.77|27241.77|27241.77|27241.77|27241.77|27241.77|27241.77|0
1632493060000|2021-09-24 14:17:40|27238.23|27238.23|27231.16|27231.16|27238.23|27238.23|27231.16|27231.16|0
1632493110000|2021-09-24 14:18:30|27227.63|27227.63|27223.49|27223.49|27227.63|27227.63|27223.49|27223.49|0
1632493120000|2021-09-24 14:18:40|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|0
1632493140000|2021-09-24 14:19:00|27226.43|27226.43|27229.96|27229.96|27229.96|27229.96|27226.43|27226.43|0
1632493160000|2021-09-24 14:19:20|27230.56|27230.56|27230.56|27230.56|27230.56|27230.56|27230.56|27230.56|0
1632493180000|2021-09-24 14:19:40|27234.1|27234.1|27234.1|27234.1|27234.1|27234.1|27234.1|27234.1|0
1632493190000|2021-09-24 14:19:50|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|0
1632493200000|2021-09-24 14:20:00|27237.22|27237.22|27237.22|27237.22|27237.22|27237.22|27237.22|27237.22|0
1632493210000|2021-09-24 14:20:10|27233.69|27233.69|27237.22|27237.22|27237.22|27237.22|27233.69|27233.69|0
1632493220000|2021-09-24 14:20:20|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|0
1632493230000|2021-09-24 14:20:30|27233.69|27233.69|27230.15|27230.15|27233.69|27233.69|27230.15|27230.15|0
1632493290000|2021-09-24 14:21:30|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|27233.69|0
1632493300000|2021-09-24 14:21:40|27230.15|27230.15|27230.15|27230.15|27230.15|27230.15|27230.15|27230.15|0
1632493310000|2021-09-24 14:21:50|27237.22|27237.22|27241.17|27241.17|27241.17|27241.17|27237.22|27237.22|0
1632493320000|2021-09-24 14:22:00|27244.7|27244.7|27244.7|27244.7|27244.7|27244.7|27244.7|27244.7|0
1632493380000|2021-09-24 14:23:00|27251.77|27251.77|27251.77|27251.77|27251.77|27251.77|27251.77|27251.77|0
1632493400000|2021-09-24 14:23:20|27255.31|27255.31|27255.31|27255.31|27255.31|27255.31|27255.31|27255.31|0
1632493410000|2021-09-24 14:23:30|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|0
1632493420000|2021-09-24 14:23:40|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|0
1632493450000|2021-09-24 14:24:10|27249.44|27249.44|27248.43|27248.43|27249.44|27249.44|27248.43|27248.43|0
1632493460000|2021-09-24 14:24:20|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|27244.89|0
1632493470000|2021-09-24 14:24:30|27244.29|27244.29|27244.29|27244.29|27244.29|27244.29|27240.76|27240.76|0
1632493480000|2021-09-24 14:24:40|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|0
1632493500000|2021-09-24 14:25:00|27230.15|27230.15|27237.22|27237.22|27240.76|27240.76|27230.15|27230.15|0
1632493510000|2021-09-24 14:25:10|27236.81|27236.81|27236.81|27236.81|27240.35|27240.35|27236.81|27236.81|0
1632493530000|2021-09-24 14:25:30|27240.35|27240.35|27243.88|27243.88|27243.88|27243.88|27240.35|27240.35|0
1632493540000|2021-09-24 14:25:40|27247.42|27247.42|27247.42|27247.42|27247.42|27247.42|27247.42|27247.42|0
1632493570000|2021-09-24 14:26:10|27243.88|27243.88|27236.81|27236.81|27243.88|27243.88|27236.81|27236.81|0
1632493590000|2021-09-24 14:26:30|27237.22|27237.22|27237.22|27237.22|27237.22|27237.22|27237.22|27237.22|0
1632493600000|2021-09-24 14:26:40|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|27240.76|0
1632493610000|2021-09-24 14:26:50|27240.52|27240.52|27244.05|27244.05|27244.05|27244.05|27240.52|27240.52|0
1632493680000|2021-09-24 14:28:00|27236.98|27236.98|27229.91|27229.91|27236.98|27236.98|27229.91|27229.91|0
1632493690000|2021-09-24 14:28:10|27229.31|27229.31|27229.31|27229.31|27229.31|27229.31|27229.31|27229.31|0
1632493720000|2021-09-24 14:28:40|27228.11|27228.11|27228.11|27228.11|27228.11|27228.11|27228.11|27228.11|0
1632493740000|2021-09-24 14:29:00|27231.64|27231.64|27221.04|27221.04|27231.64|27231.64|27221.04|27221.04|0
1632493760000|2021-09-24 14:29:20|27220.63|27220.63|27217.09|27217.09|27220.63|27220.63|27217.09|27217.09|0
1632493770000|2021-09-24 14:29:30|27216.49|27216.49|27216.49|27216.49|27216.49|27216.49|27216.49|27216.49|0
1632493780000|2021-09-24 14:29:40|27209.42|27209.42|27209.42|27209.42|27209.42|27209.42|27209.42|27209.42|0
1632493790000|2021-09-24 14:29:50|27202.35|27202.35|27205.89|27205.89|27205.89|27205.89|27202.35|27202.35|0
1632493800000|2021-09-24 14:30:00|27205.65|27205.65|27205.65|27205.65|27209.18|27209.18|27205.65|27205.65|0
1632493820000|2021-09-24 14:30:20|27202.11|27202.11|27198.17|27198.17|27202.11|27202.11|27198.17|27198.17|0
1632493840000|2021-09-24 14:30:40|27201.7|27201.7|27208.77|27208.77|27208.77|27208.77|27201.7|27201.7|0
1632493860000|2021-09-24 14:31:00|27209.37|27209.37|27216.85|27216.85|27216.85|27216.85|27209.37|27209.37|0
1632493870000|2021-09-24 14:31:10|27220.39|27220.39|27220.39|27220.39|27220.39|27220.39|27220.39|27220.39|0
1632493880000|2021-09-24 14:31:20|27223.92|27223.92|27223.92|27223.92|27223.92|27223.92|27223.92|27223.92|0
1632493890000|2021-09-24 14:31:30|27220.39|27220.39|27220.39|27220.39|27220.39|27220.39|27220.39|27220.39|0
1632493920000|2021-09-24 14:32:00|27216.85|27216.85|27216.85|27216.85|27216.85|27216.85|27216.85|27216.85|0
1632493930000|2021-09-24 14:32:10|27220.39|27220.39|27227.46|27227.46|27227.46|27227.46|27220.39|27220.39|0
1632493950000|2021-09-24 14:32:30|27227.87|27227.87|27231.4|27231.4|27231.4|27231.4|27227.87|27227.87|0
1632493960000|2021-09-24 14:32:40|27227.87|27227.87|27227.87|27227.87|27227.87|27227.87|27227.87|27227.87|0
1632494000000|2021-09-24 14:33:20|27231.4|27231.4|27234.94|27234.94|27242.01|27242.01|27231.4|27231.4|0
1632494010000|2021-09-24 14:33:30|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|0
1632494060000|2021-09-24 14:34:20|27227.87|27227.87|27227.87|27227.87|27227.87|27227.87|27227.87|27227.87|0
1632494090000|2021-09-24 14:34:50|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|27231.4|0
1632494120000|2021-09-24 14:35:20|27227.87|27227.87|27220.8|27220.8|27227.87|27227.87|27220.8|27220.8|0
1632494130000|2021-09-24 14:35:30|27220.2|27220.2|27209.59|27209.59|27220.2|27220.2|27209.59|27209.59|0
1632494150000|2021-09-24 14:35:50|27206.06|27206.06|27202.52|27202.52|27209.59|27209.59|27202.52|27202.52|0
1632494160000|2021-09-24 14:36:00|27198.99|27198.99|27202.52|27202.52|27202.52|27202.52|27195.45|27195.45|0
1632494170000|2021-09-24 14:36:10|27206.06|27206.06|27206.06|27206.06|27206.06|27206.06|27206.06|27206.06|0
1632494180000|2021-09-24 14:36:20|27205.81|27205.81|27205.81|27205.81|27205.81|27205.81|27205.81|27205.81|0
1632494190000|2021-09-24 14:36:30|27209.35|27209.35|27205.81|27205.81|27209.35|27209.35|27205.81|27205.81|0
1632494200000|2021-09-24 14:36:40|27202.28|27202.28|27198.74|27198.74|27202.28|27202.28|27198.74|27198.74|0
1632494220000|2021-09-24 14:37:00|27202.28|27202.28|27205.81|27205.81|27205.81|27205.81|27202.28|27202.28|0
1632494230000|2021-09-24 14:37:10|27202.28|27202.28|27198.33|27198.33|27202.28|27202.28|27198.33|27198.33|0
1632494280000|2021-09-24 14:38:00|27201.87|27201.87|27208.94|27208.94|27208.94|27208.94|27201.87|27201.87|0
1632494290000|2021-09-24 14:38:10|27201.87|27201.87|27205.4|27205.4|27205.4|27205.4|27201.87|27201.87|0
1632494310000|2021-09-24 14:38:30|27201.87|27201.87|27201.87|27201.87|27201.87|27201.87|27201.87|27201.87|0
1632494320000|2021-09-24 14:38:40|27198.33|27198.33|27201.87|27201.87|27201.87|27201.87|27198.33|27198.33|0
1632494370000|2021-09-24 14:39:30|27202.11|27202.11|27198.33|27198.33|27202.11|27202.11|27198.33|27198.33|0
1632494380000|2021-09-24 14:39:40|27201.87|27201.87|27201.87|27201.87|27201.87|27201.87|27201.87|27201.87|0
1632494390000|2021-09-24 14:39:50|27205.4|27205.4|27205.4|27205.4|27205.4|27205.4|27205.4|27205.4|0
1632494400000|2021-09-24 14:40:00|27204.8|27204.8|27201.27|27201.27|27204.8|27204.8|27201.27|27201.27|0
1632494440000|2021-09-24 14:40:40|27197.73|27197.73|27194.2|27194.2|27197.73|27197.73|27194.2|27194.2|0
1632494450000|2021-09-24 14:40:50|27193.79|27193.79|27197.49|27197.49|27197.49|27197.49|27193.79|27193.79|0
1632494460000|2021-09-24 14:41:00|27197.25|27197.25|27197.25|27197.25|27197.25|27197.25|27197.25|27197.25|0
1632494470000|2021-09-24 14:41:10|27200.78|27200.78|27204.32|27204.32|27204.32|27204.32|27200.78|27200.78|0
1632494480000|2021-09-24 14:41:20|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|0
1632494500000|2021-09-24 14:41:40|27204.32|27204.32|27200.78|27200.78|27204.32|27204.32|27200.78|27200.78|0
1632494510000|2021-09-24 14:41:50|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|27204.32|0
1632494530000|2021-09-24 14:42:10|27200.78|27200.78|27200.78|27200.78|27200.78|27200.78|27200.78|27200.78|0
1632494540000|2021-09-24 14:42:20|27197.25|27197.25|27197.25|27197.25|27197.25|27197.25|27197.25|27197.25|0
1632494560000|2021-09-24 14:42:40|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|0
1632494590000|2021-09-24 14:43:10|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|0
1632494640000|2021-09-24 14:44:00|27176.04|27176.04|27172.51|27172.51|27176.04|27176.04|27172.51|27172.51|0
1632494670000|2021-09-24 14:44:30|27168.97|27168.97|27168.97|27168.97|27168.97|27168.97|27168.97|27168.97|0
1632494680000|2021-09-24 14:44:40|27165.44|27165.44|27161.9|27161.9|27165.44|27165.44|27161.9|27161.9|0
1632494690000|2021-09-24 14:44:50|27161.49|27161.49|27161.49|27161.49|27161.49|27161.49|27161.49|27161.49|0
1632494700000|2021-09-24 14:45:00|27168.56|27168.56|27161.49|27161.49|27168.56|27168.56|27161.49|27161.49|0
1632494710000|2021-09-24 14:45:10|27160.89|27160.89|27160.89|27160.89|27160.89|27160.89|27160.89|27160.89|0
1632494720000|2021-09-24 14:45:20|27164.42|27164.42|27164.42|27164.42|27164.42|27164.42|27164.42|27164.42|0
1632494730000|2021-09-24 14:45:30|27163.82|27163.82|27156.75|27156.75|27163.82|27163.82|27156.75|27156.75|0
1632494760000|2021-09-24 14:46:00|27160.29|27160.29|27156.75|27156.75|27160.29|27160.29|27156.75|27156.75|0
1632494770000|2021-09-24 14:46:10|27160.29|27160.29|27160.29|27160.29|27160.29|27160.29|27160.29|27160.29|0
1632494780000|2021-09-24 14:46:20|27156.75|27156.75|27156.75|27156.75|27156.75|27156.75|27156.75|27156.75|0
1632494810000|2021-09-24 14:46:50|27153.22|27153.22|27153.22|27153.22|27153.22|27153.22|27153.22|27153.22|0
1632494820000|2021-09-24 14:47:00|27156.75|27156.75|27156.75|27156.75|27156.75|27156.75|27156.75|27156.75|0
1632494850000|2021-09-24 14:47:30|27157|27157|27157|27157|27157|27157|27157|27157|0
1632494860000|2021-09-24 14:47:40|27153.46|27153.46|27164.07|27164.07|27164.07|27164.07|27153.46|27153.46|0
1632494870000|2021-09-24 14:47:50|27167.6|27167.6|27164.07|27164.07|27167.6|27167.6|27164.07|27164.07|0
1632494880000|2021-09-24 14:48:00|27167.6|27167.6|27167.6|27167.6|27167.6|27167.6|27167.6|27167.6|0
1632494900000|2021-09-24 14:48:20|27174.67|27174.67|27178.21|27178.21|27178.21|27178.21|27174.67|27174.67|0
1632494910000|2021-09-24 14:48:30|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|0
1632494930000|2021-09-24 14:48:50|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|0
1632494950000|2021-09-24 14:49:10|27185.69|27185.69|27185.69|27185.69|27185.69|27185.69|27185.69|27185.69|0
1632494960000|2021-09-24 14:49:20|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|0
1632495020000|2021-09-24 14:50:20|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|0
1632495030000|2021-09-24 14:50:30|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|27178.62|0
1632495040000|2021-09-24 14:50:40|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|27182.15|0
1632495050000|2021-09-24 14:50:50|27185.69|27185.69|27185.69|27185.69|27185.69|27185.69|27185.69|27185.69|0
1632495110000|2021-09-24 14:51:50|27182.15|27182.15|27182.63|27182.63|27182.63|27182.63|27182.15|27182.15|0
1632495150000|2021-09-24 14:52:30|27179.1|27179.1|27179.1|27179.1|27179.1|27179.1|27179.1|27179.1|0
1632495170000|2021-09-24 14:52:50|27172.03|27172.03|27172.03|27172.03|27172.03|27172.03|27168.49|27168.49|0
1632495180000|2021-09-24 14:53:00|27172.51|27172.51|27172.51|27172.51|27172.51|27172.51|27172.51|27172.51|0
1632495190000|2021-09-24 14:53:10|27176.05|27176.05|27176.05|27176.05|27176.05|27176.05|27176.05|27176.05|0
1632495200000|2021-09-24 14:53:20|27179.58|27179.58|27179.58|27179.58|27179.58|27179.58|27176.05|27176.05|0
1632495210000|2021-09-24 14:53:30|27176.05|27176.05|27164.96|27164.96|27176.05|27176.05|27164.96|27164.96|0
1632495220000|2021-09-24 14:53:40|27168.49|27168.49|27160.77|27160.77|27168.49|27168.49|27160.77|27160.77|0
1632495230000|2021-09-24 14:53:50|27157.24|27157.24|27156.64|27156.64|27157.24|27157.24|27156.64|27156.64|0
1632495240000|2021-09-24 14:54:00|27160.17|27160.17|27163.95|27163.95|27163.95|27163.95|27160.17|27160.17|0
1632495250000|2021-09-24 14:54:10|27164.55|27164.55|27164.55|27164.55|27164.55|27164.55|27164.55|27164.55|0
1632495270000|2021-09-24 14:54:30|27163.95|27163.95|27167.48|27167.48|27167.48|27167.48|27163.95|27163.95|0
1632495280000|2021-09-24 14:54:40|27171.02|27171.02|27171.02|27171.02|27171.02|27171.02|27171.02|27171.02|0
1632495310000|2021-09-24 14:55:10|27174.55|27174.55|27174.55|27174.55|27174.55|27174.55|27174.55|27174.55|0
1632495320000|2021-09-24 14:55:20|27178.09|27178.09|27178.09|27178.09|27178.09|27178.09|27178.09|27178.09|0
1632495330000|2021-09-24 14:55:30|27178.5|27178.5|27174.96|27174.96|27178.5|27178.5|27174.96|27174.96|0
1632495350000|2021-09-24 14:55:50|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|0
1632495380000|2021-09-24 14:56:20|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|27167.89|0
1632495450000|2021-09-24 14:57:30|27167.48|27167.48|27167.48|27167.48|27167.48|27167.48|27167.48|27167.48|0
1632495460000|2021-09-24 14:57:40|27171.02|27171.02|27174.55|27174.55|27174.55|27174.55|27171.02|27171.02|0
1632495470000|2021-09-24 14:57:50|27178.09|27178.09|27167.48|27167.48|27178.09|27178.09|27163.95|27163.95|0
1632495480000|2021-09-24 14:58:00|27171.02|27171.02|27171.02|27171.02|27171.02|27171.02|27171.02|27171.02|0
1632495500000|2021-09-24 14:58:20|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|0
1632495510000|2021-09-24 14:58:30|27167.73|27167.73|27167.73|27167.73|27167.73|27167.73|27167.73|27167.73|0
1632495530000|2021-09-24 14:58:50|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|0
1632495540000|2021-09-24 14:59:00|27167.73|27167.73|27167.73|27167.73|27167.73|27167.73|27167.73|27167.73|0
1632495560000|2021-09-24 14:59:20|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|0
1632495570000|2021-09-24 14:59:30|27174.8|27174.8|27174.8|27174.8|27174.8|27174.8|27174.8|27174.8|0
1632495580000|2021-09-24 14:59:40|27178.33|27178.33|27178.33|27178.33|27178.33|27178.33|27178.33|27178.33|0
1632495590000|2021-09-24 14:59:50|27178.74|27178.74|27178.74|27178.74|27178.74|27178.74|27178.74|27178.74|0
1632495600000|2021-09-24 15:00:00|27175.21|27175.21|27175.21|27175.21|27175.21|27175.21|27175.21|27175.21|0
1632495620000|2021-09-24 15:00:20|27171.67|27171.67|27171.67|27171.67|27171.67|27171.67|27171.67|27171.67|0
1632495640000|2021-09-24 15:00:40|27175.21|27175.21|27175.21|27175.21|27175.21|27175.21|27175.21|27175.21|0
1632495660000|2021-09-24 15:01:00|27171.67|27171.67|27171.67|27171.67|27171.67|27171.67|27171.67|27171.67|0
1632495680000|2021-09-24 15:01:20|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|0
1632495690000|2021-09-24 15:01:30|27174.96|27174.96|27174.96|27174.96|27174.96|27174.96|27174.96|27174.96|0
1632495700000|2021-09-24 15:01:40|27178.5|27178.5|27178.91|27178.91|27178.91|27178.91|27178.5|27178.5|0
1632495710000|2021-09-24 15:01:50|27185.98|27185.98|27186.58|27186.58|27186.58|27186.58|27185.98|27185.98|0
1632495730000|2021-09-24 15:02:10|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|0
1632495760000|2021-09-24 15:02:40|27204.25|27204.25|27207.79|27207.79|27207.79|27207.79|27204.25|27204.25|0
1632495770000|2021-09-24 15:02:50|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|0
1632495780000|2021-09-24 15:03:00|27200.72|27200.72|27197.18|27197.18|27200.72|27200.72|27197.18|27197.18|0
1632495790000|2021-09-24 15:03:10|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|0
1632495800000|2021-09-24 15:03:20|27207.79|27207.79|27208.03|27208.03|27208.03|27208.03|27207.79|27207.79|0
1632495810000|2021-09-24 15:03:30|27204.5|27204.5|27204.5|27204.5|27204.5|27204.5|27204.5|27204.5|0
1632495830000|2021-09-24 15:03:50|27204.91|27204.91|27204.09|27204.09|27204.91|27204.91|27204.09|27204.09|0
1632495840000|2021-09-24 15:04:00|27207.62|27207.62|27208.44|27208.44|27208.44|27208.44|27207.62|27207.62|0
1632495860000|2021-09-24 15:04:20|27209.04|27209.04|27209.23|27209.23|27209.64|27209.64|27209.04|27209.04|0
1632495870000|2021-09-24 15:04:30|27205.7|27205.7|27205.7|27205.7|27205.7|27205.7|27205.7|27205.7|0
1632495880000|2021-09-24 15:04:40|27209.23|27209.23|27205.7|27205.7|27209.23|27209.23|27202.16|27202.16|0
1632495890000|2021-09-24 15:04:50|27202.16|27202.16|27202.16|27202.16|27202.16|27202.16|27202.16|27202.16|0
1632495920000|2021-09-24 15:05:20|27198.63|27198.63|27198.63|27198.63|27198.63|27198.63|27198.63|27198.63|0
1632495940000|2021-09-24 15:05:40|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|0
1632495960000|2021-09-24 15:06:00|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|0
1632496000000|2021-09-24 15:06:40|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|0
1632496040000|2021-09-24 15:07:20|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|0
1632496100000|2021-09-24 15:08:20|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|0
1632496120000|2021-09-24 15:08:40|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|0
1632496130000|2021-09-24 15:08:50|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|27198.03|0
1632496150000|2021-09-24 15:09:10|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|27201.56|0
1632496170000|2021-09-24 15:09:30|27198.03|27198.03|27201.32|27201.32|27201.32|27201.32|27197.78|27197.78|0
1632496190000|2021-09-24 15:09:50|27204.85|27204.85|27204.85|27204.85|27208.39|27208.39|27204.85|27204.85|0
1632496220000|2021-09-24 15:10:20|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|0
1632496230000|2021-09-24 15:10:30|27211.92|27211.92|27208.39|27208.39|27211.92|27211.92|27208.39|27208.39|0
1632496240000|2021-09-24 15:10:40|27204.85|27204.85|27201.32|27201.32|27204.85|27204.85|27201.32|27201.32|0
1632496260000|2021-09-24 15:11:00|27200.91|27200.91|27200.91|27200.91|27200.91|27200.91|27200.91|27200.91|0
1632496280000|2021-09-24 15:11:20|27204.44|27204.44|27204.44|27204.44|27204.44|27204.44|27204.44|27204.44|0
1632496350000|2021-09-24 15:12:30|27207.98|27207.98|27211.51|27211.51|27211.51|27211.51|27207.98|27207.98|0
1632496360000|2021-09-24 15:12:40|27211.92|27211.92|27211.92|27211.92|27211.92|27211.92|27211.92|27211.92|0
1632496380000|2021-09-24 15:13:00|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|27208.39|0
1632496400000|2021-09-24 15:13:20|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|27201.32|0
1632496440000|2021-09-24 15:14:00|27204.85|27204.85|27204.85|27204.85|27204.85|27204.85|27204.85|27204.85|0
1632496490000|2021-09-24 15:14:50|27211.92|27211.92|27211.92|27211.92|27211.92|27211.92|27211.92|27211.92|0
1632496500000|2021-09-24 15:15:00|27208.39|27208.39|27201.32|27201.32|27208.39|27208.39|27201.32|27201.32|0
1632496510000|2021-09-24 15:15:10|27200.72|27200.72|27200.12|27200.12|27200.72|27200.72|27200.12|27200.12|0
1632496520000|2021-09-24 15:15:20|27203.65|27203.65|27200.12|27200.12|27203.65|27203.65|27200.12|27200.12|0
1632496530000|2021-09-24 15:15:30|27200.72|27200.72|27204.25|27204.25|27204.25|27204.25|27200.72|27200.72|0
1632496550000|2021-09-24 15:15:50|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|0
1632496560000|2021-09-24 15:16:00|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|0
1632496570000|2021-09-24 15:16:10|27200.72|27200.72|27197.18|27197.18|27200.72|27200.72|27197.18|27197.18|0
1632496610000|2021-09-24 15:16:50|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|27193.65|0
1632496640000|2021-09-24 15:17:20|27197.18|27197.18|27197.18|27197.18|27197.18|27197.18|27197.18|27197.18|0
1632496660000|2021-09-24 15:17:40|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|0
1632496680000|2021-09-24 15:18:00|27196.53|27196.53|27200.07|27200.07|27200.07|27200.07|27196.53|27196.53|0
1632496760000|2021-09-24 15:19:20|27200.67|27200.67|27200.67|27200.67|27200.67|27200.67|27200.67|27200.67|0
1632496790000|2021-09-24 15:19:50|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|0
1632496810000|2021-09-24 15:20:10|27200.5|27200.5|27200.5|27200.5|27200.5|27200.5|27200.5|27200.5|0
1632496820000|2021-09-24 15:20:20|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|27200.26|0
1632496830000|2021-09-24 15:20:30|27196.72|27196.72|27196.72|27196.72|27196.72|27196.72|27193.19|27193.19|0
1632496860000|2021-09-24 15:21:00|27193.19|27193.19|27193.19|27193.19|27193.19|27193.19|27193.19|27193.19|0
1632496870000|2021-09-24 15:21:10|27196.72|27196.72|27196.72|27196.72|27200.26|27200.26|27196.72|27196.72|0
1632496900000|2021-09-24 15:21:40|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|27196.31|0
1632496910000|2021-09-24 15:21:50|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|0
1632496980000|2021-09-24 15:23:00|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|0
1632496990000|2021-09-24 15:23:10|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|27195.9|0
1632497000000|2021-09-24 15:23:20|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|27192.37|0
1632497010000|2021-09-24 15:23:30|27191.77|27191.77|27191.77|27191.77|27191.77|27191.77|27191.77|27191.77|0
1632497020000|2021-09-24 15:23:40|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|0
1632497040000|2021-09-24 15:24:00|27190.32|27190.32|27190.32|27190.32|27190.32|27190.32|27190.32|27190.32|0
1632497050000|2021-09-24 15:24:10|27190.08|27190.08|27190.08|27190.08|27190.08|27190.08|27190.08|27190.08|0
1632497080000|2021-09-24 15:24:40|27189.67|27189.67|27189.67|27189.67|27189.67|27189.67|27189.67|27189.67|0
1632497090000|2021-09-24 15:24:50|27186.14|27186.14|27186.14|27186.14|27186.14|27186.14|27186.14|27186.14|0
1632497110000|2021-09-24 15:25:10|27182.6|27182.6|27183.2|27183.2|27183.2|27183.2|27182.6|27182.6|0
1632497120000|2021-09-24 15:25:20|27183.8|27183.8|27183.8|27183.8|27183.8|27183.8|27183.8|27183.8|0
1632497130000|2021-09-24 15:25:30|27176.73|27176.73|27180.27|27180.27|27180.27|27180.27|27176.73|27176.73|0
1632497160000|2021-09-24 15:26:00|27183.8|27183.8|27190.87|27190.87|27190.87|27190.87|27183.8|27183.8|0
1632497170000|2021-09-24 15:26:10|27187.34|27187.34|27190.87|27190.87|27190.87|27190.87|27187.34|27187.34|0
1632497180000|2021-09-24 15:26:20|27187.34|27187.34|27187.58|27187.58|27187.58|27187.58|27184.05|27184.05|0
1632497190000|2021-09-24 15:26:30|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|0
1632497200000|2021-09-24 15:26:40|27194.65|27194.65|27194.65|27194.65|27194.65|27194.65|27194.65|27194.65|0
1632497210000|2021-09-24 15:26:50|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|0
1632497220000|2021-09-24 15:27:00|27191.36|27191.36|27191.36|27191.36|27191.36|27191.36|27191.36|27191.36|0
1632497230000|2021-09-24 15:27:10|27194.89|27194.89|27191.36|27191.36|27194.89|27194.89|27184.29|27184.29|0
1632497250000|2021-09-24 15:27:30|27191.77|27191.77|27195.71|27195.71|27195.71|27195.71|27191.77|27191.77|0
1632497260000|2021-09-24 15:27:40|27192.18|27192.18|27188.64|27188.64|27192.18|27192.18|27188.64|27188.64|0
1632497270000|2021-09-24 15:27:50|27185.11|27185.11|27185.11|27185.11|27185.11|27185.11|27185.11|27185.11|0
1632497290000|2021-09-24 15:28:10|27188.64|27188.64|27188.64|27188.64|27188.64|27188.64|27188.64|27188.64|0
1632497300000|2021-09-24 15:28:20|27188.23|27188.23|27189.43|27189.43|27189.43|27189.43|27188.23|27188.23|0
1632497320000|2021-09-24 15:28:40|27192.97|27192.97|27196.5|27196.5|27196.5|27196.5|27192.97|27192.97|0
1632497330000|2021-09-24 15:28:50|27192.97|27192.97|27178.83|27178.83|27192.97|27192.97|27175.29|27175.29|0
1632497340000|2021-09-24 15:29:00|27182.36|27182.36|27182.36|27182.36|27182.36|27182.36|27182.36|27182.36|0
1632497350000|2021-09-24 15:29:10|27182.12|27182.12|27174.45|27174.45|27182.12|27182.12|27174.45|27174.45|0
1632497360000|2021-09-24 15:29:20|27177.99|27177.99|27177.99|27177.99|27177.99|27177.99|27177.99|27177.99|0
1632497370000|2021-09-24 15:29:30|27178.23|27178.23|27177.63|27177.63|27188.83|27188.83|27174.09|27174.09|0
1632497380000|2021-09-24 15:29:40|27178.23|27178.23|27177.63|27177.63|27178.23|27178.23|27177.63|27177.63|0
1632497390000|2021-09-24 15:29:50|27178.04|27178.04|27168.03|27168.03|27178.04|27178.04|27163.9|27163.9|0
1632726900000|2021-09-27 07:15:00|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|27296.48|0
1632726910000|2021-09-27 07:15:10|27295.88|27295.88|27295.88|27295.88|27295.88|27295.88|27295.88|27295.88|0
1632726940000|2021-09-27 07:15:40|27302.95|27302.95|27313.55|27313.55|27313.55|27313.55|27302.95|27302.95|0
1632726950000|2021-09-27 07:15:50|27314.28|27314.28|27314.28|27314.28|27314.28|27314.28|27314.28|27314.28|0
1632726960000|2021-09-27 07:16:00|27313.87|27313.87|27314.28|27314.28|27314.28|27314.28|27313.87|27313.87|0
1632726990000|2021-09-27 07:16:30|27307.21|27307.21|27303.67|27303.67|27307.21|27307.21|27303.67|27303.67|0
1632727000000|2021-09-27 07:16:40|27303.43|27303.43|27303.43|27303.43|27303.43|27303.43|27303.43|27303.43|0
1632727010000|2021-09-27 07:16:50|27292.83|27292.83|27285.76|27285.76|27292.83|27292.83|27285.76|27285.76|0
1632727040000|2021-09-27 07:17:20|27286.36|27286.36|27293.43|27293.43|27293.43|27293.43|27286.36|27286.36|0
1632727070000|2021-09-27 07:17:50|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|27292.83|0
1632727080000|2021-09-27 07:18:00|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|27285.76|0
1632727100000|2021-09-27 07:18:20|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|0
1632727110000|2021-09-27 07:18:30|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|0
1632727140000|2021-09-27 07:19:00|27285.76|27285.76|27282.22|27282.22|27285.76|27285.76|27282.22|27282.22|0
1632727150000|2021-09-27 07:19:10|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|27278.69|0
1632727170000|2021-09-27 07:19:30|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|27282.22|0
1632727210000|2021-09-27 07:20:10|27281.81|27281.81|27282.63|27282.63|27282.63|27282.63|27281.81|27281.81|0
1632727230000|2021-09-27 07:20:30|27279.1|27279.1|27279.1|27279.1|27279.1|27279.1|27279.1|27279.1|0
1632727240000|2021-09-27 07:20:40|27272.03|27272.03|27272.03|27272.03|27272.03|27272.03|27272.03|27272.03|0
1632727260000|2021-09-27 07:21:00|27272.27|27272.27|27272.27|27272.27|27272.27|27272.27|27272.27|27272.27|0
1632727270000|2021-09-27 07:21:10|27271.67|27271.67|27267.53|27267.53|27271.67|27271.67|27267.53|27267.53|0
1632727280000|2021-09-27 07:21:20|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|0
1632727290000|2021-09-27 07:21:30|27267.53|27267.53|27271.07|27271.07|27271.07|27271.07|27267.53|27267.53|0
1632727300000|2021-09-27 07:21:40|27274.6|27274.6|27274.6|27274.6|27274.6|27274.6|27274.6|27274.6|0
1632727310000|2021-09-27 07:21:50|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|27271.07|0
1632727320000|2021-09-27 07:22:00|27270.25|27270.25|27269.84|27269.84|27270.25|27270.25|27269.84|27269.84|0
1632727330000|2021-09-27 07:22:10|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|27266.3|0
1632727350000|2021-09-27 07:22:30|27255.7|27255.7|27253.29|27253.29|27255.7|27255.7|27253.29|27253.29|0
1632727390000|2021-09-27 07:23:10|27242.69|27242.69|27242.69|27242.69|27242.69|27242.69|27242.69|27242.69|0
1632727400000|2021-09-27 07:23:20|27253.29|27253.29|27253.29|27253.29|27253.29|27253.29|27253.29|27253.29|0
1632727410000|2021-09-27 07:23:30|27256.83|27256.83|27256.83|27256.83|27256.83|27256.83|27256.83|27256.83|0
1632727440000|2021-09-27 07:24:00|27253.29|27253.29|27252.69|27252.69|27253.29|27253.29|27252.69|27252.69|0
1632727460000|2021-09-27 07:24:20|27245.62|27245.62|27245.62|27245.62|27245.62|27245.62|27245.62|27245.62|0
1632727470000|2021-09-27 07:24:30|27246.82|27246.82|27246.82|27246.82|27246.82|27246.82|27246.82|27246.82|0
1632727500000|2021-09-27 07:25:00|27246.1|27246.1|27243.45|27243.45|27246.1|27246.1|27243.45|27243.45|0
1632727520000|2021-09-27 07:25:20|27243.7|27243.7|27257.83|27257.83|27261.37|27261.37|27243.7|27243.7|0
1632727530000|2021-09-27 07:25:30|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|0
1632727540000|2021-09-27 07:25:40|27243.7|27243.7|27240.16|27240.16|27243.7|27243.7|27240.16|27240.16|0
1632727550000|2021-09-27 07:25:50|27236.63|27236.63|27236.63|27236.63|27236.63|27236.63|27236.63|27236.63|0
1632727560000|2021-09-27 07:26:00|27240.16|27240.16|27233.09|27233.09|27240.16|27240.16|27233.09|27233.09|0
1632727570000|2021-09-27 07:26:10|27229.56|27229.56|27222.49|27222.49|27229.56|27229.56|27222.49|27222.49|0
1632727580000|2021-09-27 07:26:20|27226.02|27226.02|27219.36|27219.36|27226.43|27226.43|27219.36|27219.36|0
1632727590000|2021-09-27 07:26:30|27215.83|27215.83|27205.22|27205.22|27215.83|27215.83|27205.22|27205.22|0
1632727630000|2021-09-27 07:27:10|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|27208.76|0
1632727640000|2021-09-27 07:27:20|27212.29|27212.29|27219.36|27219.36|27219.36|27219.36|27212.29|27212.29|0
1632727650000|2021-09-27 07:27:30|27226.43|27226.43|27222.9|27222.9|27226.43|27226.43|27222.9|27222.9|0
1632727680000|2021-09-27 07:28:00|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|0
1632727700000|2021-09-27 07:28:20|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|0
1632727710000|2021-09-27 07:28:30|27237.04|27237.04|27237.04|27237.04|27237.04|27237.04|27237.04|27237.04|0
1632727720000|2021-09-27 07:28:40|27240.57|27240.57|27240.57|27240.57|27240.57|27240.57|27240.57|27240.57|0
1632727730000|2021-09-27 07:28:50|27241.17|27241.17|27241.77|27241.77|27241.77|27241.77|27241.17|27241.17|0
1632727750000|2021-09-27 07:29:10|27237.64|27237.64|27225.83|27225.83|27237.64|27237.64|27225.83|27225.83|0
1632727770000|2021-09-27 07:29:30|27229.36|27229.36|27229.36|27229.36|27229.36|27229.36|27229.36|27229.36|0
1632727800000|2021-09-27 07:30:00|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|0
1632727810000|2021-09-27 07:30:10|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|0
1632727820000|2021-09-27 07:30:20|27233.91|27233.91|27233.91|27233.91|27233.91|27233.91|27233.91|27233.91|0
1632727830000|2021-09-27 07:30:30|27223.31|27223.31|27216.24|27216.24|27223.31|27223.31|27216.24|27216.24|0
1632727840000|2021-09-27 07:30:40|27223.31|27223.31|27223.31|27223.31|27223.31|27223.31|27223.31|27223.31|0
1632727850000|2021-09-27 07:30:50|27226.84|27226.84|27226.84|27226.84|27226.84|27226.84|27226.84|27226.84|0
1632727860000|2021-09-27 07:31:00|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|0
1632727920000|2021-09-27 07:32:00|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|0
1632727960000|2021-09-27 07:32:40|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|0
1632727970000|2021-09-27 07:32:50|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|0
1632727980000|2021-09-27 07:33:00|27219.36|27219.36|27226.43|27226.43|27226.43|27226.43|27219.36|27219.36|0
1632728000000|2021-09-27 07:33:20|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|0
1632728030000|2021-09-27 07:33:50|27237.04|27237.04|27237.04|27237.04|27237.04|27237.04|27237.04|27237.04|0
1632728050000|2021-09-27 07:34:10|27240.57|27240.57|27237.04|27237.04|27240.57|27240.57|27237.04|27237.04|0
1632728070000|2021-09-27 07:34:30|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|0
1632728100000|2021-09-27 07:35:00|27234.1|27234.1|27235.11|27235.11|27235.11|27235.11|27234.1|27234.1|0
1632728110000|2021-09-27 07:35:10|27231.58|27231.58|27227.63|27227.63|27231.58|27231.58|27227.63|27227.63|0
1632728140000|2021-09-27 07:35:40|27224.1|27224.1|27224.1|27224.1|27224.1|27224.1|27224.1|27224.1|0
1632728150000|2021-09-27 07:35:50|27231.17|27231.17|27231.17|27231.17|27231.17|27231.17|27231.17|27231.17|0
1632728160000|2021-09-27 07:36:00|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|27234.7|0
1632728170000|2021-09-27 07:36:10|27241.77|27241.77|27241.77|27241.77|27241.77|27241.77|27241.77|27241.77|0
1632728200000|2021-09-27 07:36:40|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|27242.18|0
1632728210000|2021-09-27 07:36:50|27256.32|27256.32|27256.32|27256.32|27256.32|27256.32|27256.32|27256.32|0
1632728220000|2021-09-27 07:37:00|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|0
1632728230000|2021-09-27 07:37:10|27249.25|27249.25|27249.25|27249.25|27249.25|27249.25|27249.25|27249.25|0
1632728240000|2021-09-27 07:37:20|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|27252.79|0
1632728260000|2021-09-27 07:37:40|27256.32|27256.32|27263.39|27263.39|27263.39|27263.39|27256.32|27256.32|0
1632728290000|2021-09-27 07:38:10|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|0
1632728300000|2021-09-27 07:38:20|27263.39|27263.39|27263.39|27263.39|27263.39|27263.39|27263.39|27263.39|0
1632728310000|2021-09-27 07:38:30|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|27259.86|0
1632728320000|2021-09-27 07:38:40|27259.61|27259.61|27258.4|27258.4|27259.61|27259.61|27258.4|27258.4|0
1632728330000|2021-09-27 07:38:50|27254.87|27254.87|27243.66|27243.66|27254.87|27254.87|27243.66|27243.66|0
1632728340000|2021-09-27 07:39:00|27242.7|27242.7|27242.7|27242.7|27242.7|27242.7|27242.7|27242.7|0
1632728350000|2021-09-27 07:39:10|27244.15|27244.15|27241.1|27241.1|27244.63|27244.63|27241.1|27241.1|0
1632728360000|2021-09-27 07:39:20|27244.63|27244.63|27244.63|27244.63|27244.63|27244.63|27244.63|27244.63|0
1632728410000|2021-09-27 07:40:10|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|0
1632728440000|2021-09-27 07:40:40|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|0
1632728500000|2021-09-27 07:41:40|27219.89|27219.89|27219.89|27219.89|27219.89|27219.89|27219.89|27219.89|0
1632728520000|2021-09-27 07:42:00|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|0
1632728600000|2021-09-27 07:43:20|27223.42|27223.42|27219.89|27219.89|27223.42|27223.42|27219.89|27219.89|0
1632728640000|2021-09-27 07:44:00|27216.35|27216.35|27216.35|27216.35|27216.35|27216.35|27216.35|27216.35|0
1632728690000|2021-09-27 07:44:50|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|0
1632728730000|2021-09-27 07:45:30|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|0
1632728750000|2021-09-27 07:45:50|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|0
1632728760000|2021-09-27 07:46:00|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|0
1632728780000|2021-09-27 07:46:20|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|0
1632728790000|2021-09-27 07:46:30|27244.63|27244.63|27244.63|27244.63|27244.63|27244.63|27244.63|27244.63|0
1632728810000|2021-09-27 07:46:50|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|0
1632728820000|2021-09-27 07:47:00|27240.69|27240.69|27241.1|27241.1|27241.1|27241.1|27240.69|27240.69|0
1632728830000|2021-09-27 07:47:10|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|27237.56|0
1632728850000|2021-09-27 07:47:30|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|0
1632728860000|2021-09-27 07:47:40|27244.63|27244.63|27255.84|27255.84|27255.84|27255.84|27244.63|27244.63|0
1632728870000|2021-09-27 07:47:50|27252.3|27252.3|27248.77|27248.77|27252.3|27252.3|27248.77|27248.77|0
1632728880000|2021-09-27 07:48:00|27245.23|27245.23|27245.23|27245.23|27245.23|27245.23|27245.23|27245.23|0
1632728890000|2021-09-27 07:48:10|27241.7|27241.7|27241.7|27241.7|27241.7|27241.7|27241.7|27241.7|0
1632728900000|2021-09-27 07:48:20|27238.16|27238.16|27237.56|27237.56|27238.16|27238.16|27237.56|27237.56|0
1632728990000|2021-09-27 07:49:50|27244.63|27244.63|27248.17|27248.17|27248.17|27248.17|27244.63|27244.63|0
1632729000000|2021-09-27 07:50:00|27237.56|27237.56|27234.03|27234.03|27237.56|27237.56|27234.03|27234.03|0
1632729020000|2021-09-27 07:50:20|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|27241.1|0
1632729040000|2021-09-27 07:50:40|27237.56|27237.56|27234.03|27234.03|27237.56|27237.56|27234.03|27234.03|0
1632729050000|2021-09-27 07:50:50|27233.62|27233.62|27244.22|27244.22|27244.22|27244.22|27233.62|27233.62|0
1632729070000|2021-09-27 07:51:10|27240.69|27240.69|27237.15|27237.15|27240.69|27240.69|27237.15|27237.15|0
1632729080000|2021-09-27 07:51:20|27240.69|27240.69|27240.69|27240.69|27240.69|27240.69|27240.69|27240.69|0
1632729120000|2021-09-27 07:52:00|27237.15|27237.15|27240.69|27240.69|27240.69|27240.69|27237.15|27237.15|0
1632729140000|2021-09-27 07:52:20|27244.22|27244.22|27244.22|27244.22|27244.22|27244.22|27244.22|27244.22|0
1632729150000|2021-09-27 07:52:30|27247.76|27247.76|27251.29|27251.29|27251.29|27251.29|27247.76|27247.76|0
1632729180000|2021-09-27 07:53:00|27258.36|27258.36|27251.29|27251.29|27258.36|27258.36|27251.29|27251.29|0
1632729200000|2021-09-27 07:53:20|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|27254.83|0
1632729220000|2021-09-27 07:53:40|27251.29|27251.29|27251.29|27251.29|27251.29|27251.29|27251.29|27251.29|0
1632729240000|2021-09-27 07:54:00|27250.88|27250.88|27254.42|27254.42|27254.42|27254.42|27250.88|27250.88|0
1632729250000|2021-09-27 07:54:10|27250.88|27250.88|27243.81|27243.81|27250.88|27250.88|27243.81|27243.81|0
1632729270000|2021-09-27 07:54:30|27247.35|27247.35|27247.35|27247.35|27247.35|27247.35|27247.35|27247.35|0
1632729310000|2021-09-27 07:55:10|27240.28|27240.28|27240.28|27240.28|27240.28|27240.28|27240.28|27240.28|0
1632729330000|2021-09-27 07:55:30|27239.08|27239.08|27239.08|27239.08|27239.08|27239.08|27239.08|27239.08|0
1632729360000|2021-09-27 07:56:00|27232.01|27232.01|27230.78|27230.78|27232.01|27232.01|27230.78|27230.78|0
1632729400000|2021-09-27 07:56:40|27220.17|27220.17|27220.17|27220.17|27220.17|27220.17|27220.17|27220.17|0
1632729460000|2021-09-27 07:57:40|27216.64|27216.64|27216.64|27216.64|27216.64|27216.64|27216.64|27216.64|0
1632729470000|2021-09-27 07:57:50|27216.23|27216.23|27216.23|27216.23|27216.23|27216.23|27216.23|27216.23|0
1632729480000|2021-09-27 07:58:00|27219.76|27219.76|27212.69|27212.69|27219.76|27219.76|27212.69|27212.69|0
1632729490000|2021-09-27 07:58:10|27209.16|27209.16|27209.16|27209.16|27209.16|27209.16|27209.16|27209.16|0
1632729500000|2021-09-27 07:58:20|27212.69|27212.69|27212.69|27212.69|27212.69|27212.69|27212.69|27212.69|0
1632729530000|2021-09-27 07:58:50|27209.16|27209.16|27209.16|27209.16|27209.16|27209.16|27209.16|27209.16|0
1632729550000|2021-09-27 07:59:10|27205.62|27205.62|27202.09|27202.09|27205.62|27205.62|27202.09|27202.09|0
1632729560000|2021-09-27 07:59:20|27198.55|27198.55|27198.55|27198.55|27198.55|27198.55|27198.55|27198.55|0
1632729590000|2021-09-27 07:59:50|27198.14|27198.14|27196.94|27196.94|27198.14|27198.14|27196.94|27196.94|0
1632729600000|2021-09-27 08:00:00|27193.41|27193.41|27193.41|27193.41|27193.41|27193.41|27193.41|27193.41|0
1632729620000|2021-09-27 08:00:20|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|0
1632729640000|2021-09-27 08:00:40|27200.48|27200.48|27200.48|27200.48|27200.48|27200.48|27200.48|27200.48|0
1632729660000|2021-09-27 08:01:00|27193.41|27193.41|27193.41|27193.41|27193.41|27193.41|27193.41|27193.41|0
1632729670000|2021-09-27 08:01:10|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|27196.94|0
1632729700000|2021-09-27 08:01:40|27204.01|27204.01|27204.01|27204.01|27204.01|27204.01|27204.01|27204.01|0
1632729760000|2021-09-27 08:02:40|27189.87|27189.87|27181.6|27181.6|27189.87|27189.87|27181.6|27181.6|0
1632729770000|2021-09-27 08:02:50|27178.06|27178.06|27178.06|27178.06|27178.06|27178.06|27178.06|27178.06|0
1632729810000|2021-09-27 08:03:30|27177.46|27177.46|27181|27181|27181|27181|27177.46|27177.46|0
1632729820000|2021-09-27 08:03:40|27184.53|27184.53|27184.53|27184.53|27184.53|27184.53|27184.53|27184.53|0
1632729830000|2021-09-27 08:03:50|27181|27181|27181|27181|27181|27181|27181|27181|0
1632729850000|2021-09-27 08:04:10|27184.53|27184.53|27177.46|27177.46|27184.53|27184.53|27177.46|27177.46|0
1632729900000|2021-09-27 08:05:00|27178.67|27178.67|27178.67|27178.67|27178.67|27178.67|27178.67|27178.67|0
1632729940000|2021-09-27 08:05:40|27185.74|27185.74|27185.74|27185.74|27185.74|27185.74|27185.74|27185.74|0
1632729950000|2021-09-27 08:05:50|27182.2|27182.2|27182.2|27182.2|27182.2|27182.2|27178.67|27178.67|0
1632729960000|2021-09-27 08:06:00|27178.67|27178.67|27178.67|27178.67|27178.67|27178.67|27178.67|27178.67|0
1632729970000|2021-09-27 08:06:10|27175.13|27175.13|27174.65|27174.65|27175.13|27175.13|27174.65|27174.65|0
1632729980000|2021-09-27 08:06:20|27178.18|27178.18|27178.18|27178.18|27178.18|27178.18|27178.18|27178.18|0
1632730000000|2021-09-27 08:06:40|27174.65|27174.65|27175.06|27175.06|27175.06|27175.06|27174.65|27174.65|0
1632730120000|2021-09-27 08:08:40|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|0
1632730130000|2021-09-27 08:08:50|27185.66|27185.66|27186.86|27186.86|27186.86|27186.86|27185.66|27185.66|0
1632730140000|2021-09-27 08:09:00|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|27197.47|0
1632730150000|2021-09-27 08:09:10|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|27186.86|0
1632730190000|2021-09-27 08:09:50|27186.26|27186.26|27184.46|27184.46|27186.26|27186.26|27184.46|27184.46|0
1632730200000|2021-09-27 08:10:00|27183.64|27183.64|27180.1|27180.1|27183.64|27183.64|27180.1|27180.1|0
1632730210000|2021-09-27 08:10:10|27179.86|27179.86|27176.33|27176.33|27179.86|27179.86|27176.33|27176.33|0
1632730240000|2021-09-27 08:10:40|27169.26|27169.26|27169.26|27169.26|27169.26|27169.26|27169.26|27169.26|0
1632730250000|2021-09-27 08:10:50|27158.65|27158.65|27162.19|27162.19|27162.19|27162.19|27158.65|27158.65|0
1632730260000|2021-09-27 08:11:00|27165.72|27165.72|27169.26|27169.26|27169.26|27169.26|27165.72|27165.72|0
1632730290000|2021-09-27 08:11:30|27172.79|27172.79|27179.86|27179.86|27179.86|27179.86|27172.79|27172.79|0
1632730310000|2021-09-27 08:11:50|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|0
1632730320000|2021-09-27 08:12:00|27179.86|27179.86|27179.86|27179.86|27179.86|27179.86|27179.86|27179.86|0
1632730360000|2021-09-27 08:12:40|27172.79|27172.79|27172.79|27172.79|27172.79|27172.79|27172.79|27172.79|0
1632730380000|2021-09-27 08:13:00|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|0
1632730410000|2021-09-27 08:13:30|27179.86|27179.86|27179.86|27179.86|27179.86|27179.86|27179.86|27179.86|0
1632730420000|2021-09-27 08:13:40|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|27176.33|0
1632730430000|2021-09-27 08:13:50|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|27183.4|0
1632730470000|2021-09-27 08:14:30|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|0
1632730500000|2021-09-27 08:15:00|27179.86|27179.86|27186.93|27186.93|27186.93|27186.93|27179.86|27179.86|0
1632730520000|2021-09-27 08:15:20|27190.47|27190.47|27190.47|27190.47|27190.47|27190.47|27190.47|27190.47|0
1632730530000|2021-09-27 08:15:30|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|0
1632730590000|2021-09-27 08:16:30|27190.47|27190.47|27190.47|27190.47|27190.47|27190.47|27190.47|27190.47|0
1632730610000|2021-09-27 08:16:50|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|27186.93|0
1632730650000|2021-09-27 08:17:30|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|27187.17|0
1632730690000|2021-09-27 08:18:10|27194.24|27194.24|27194.24|27194.24|27194.24|27194.24|27194.24|27194.24|0
1632730700000|2021-09-27 08:18:20|27195.06|27195.06|27198.6|27198.6|27198.6|27198.6|27195.06|27195.06|0
1632730730000|2021-09-27 08:18:50|27195.06|27195.06|27191.53|27191.53|27195.06|27195.06|27191.53|27191.53|0
1632730740000|2021-09-27 08:19:00|27187.99|27187.99|27187.99|27187.99|27187.99|27187.99|27187.99|27187.99|0
1632730760000|2021-09-27 08:19:20|27195.06|27195.06|27195.06|27195.06|27195.06|27195.06|27195.06|27195.06|0
1632730820000|2021-09-27 08:20:20|27198.6|27198.6|27195.06|27195.06|27198.6|27198.6|27195.06|27195.06|0
1632730830000|2021-09-27 08:20:30|27191.53|27191.53|27191.53|27191.53|27191.53|27191.53|27191.53|27191.53|0
1632730850000|2021-09-27 08:20:50|27198.6|27198.6|27198.6|27198.6|27198.6|27198.6|27198.6|27198.6|0
1632730860000|2021-09-27 08:21:00|27199.2|27199.2|27199.2|27199.2|27199.2|27199.2|27199.2|27199.2|0
1632730870000|2021-09-27 08:21:10|27192.13|27192.13|27192.13|27192.13|27192.13|27192.13|27192.13|27192.13|0
1632730930000|2021-09-27 08:22:10|27195.66|27195.66|27196.27|27196.27|27196.27|27196.27|27195.66|27195.66|0
1632730950000|2021-09-27 08:22:30|27199.8|27199.8|27199.8|27199.8|27199.8|27199.8|27199.8|27199.8|0
1632730980000|2021-09-27 08:23:00|27203.34|27203.34|27203.34|27203.34|27203.34|27203.34|27203.34|27203.34|0
1632731030000|2021-09-27 08:23:50|27199.8|27199.8|27199.8|27199.8|27199.8|27199.8|27199.8|27199.8|0
1632731040000|2021-09-27 08:24:00|27192.73|27192.73|27189.2|27189.2|27192.73|27192.73|27189.2|27189.2|0
1632731090000|2021-09-27 08:24:50|27185.66|27185.66|27185.66|27185.66|27185.66|27185.66|27185.66|27185.66|0
1632731100000|2021-09-27 08:25:00|27178.59|27178.59|27170.92|27170.92|27178.59|27178.59|27170.92|27170.92|0
1632731110000|2021-09-27 08:25:10|27174.46|27174.46|27177.99|27177.99|27177.99|27177.99|27174.46|27174.46|0
1632731120000|2021-09-27 08:25:20|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|27167.39|0
1632731160000|2021-09-27 08:26:00|27166.78|27166.78|27163.25|27163.25|27166.78|27166.78|27163.25|27163.25|0
1632731170000|2021-09-27 08:26:10|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|0
1632731190000|2021-09-27 08:26:30|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|0
1632731200000|2021-09-27 08:26:40|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|0
1632731220000|2021-09-27 08:27:00|27169.19|27169.19|27169.19|27169.19|27169.19|27169.19|27169.19|27169.19|0
1632731240000|2021-09-27 08:27:20|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|0
1632731270000|2021-09-27 08:27:50|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|0
1632731280000|2021-09-27 08:28:00|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|27172.72|0
1632731300000|2021-09-27 08:28:20|27169.19|27169.19|27169.19|27169.19|27169.19|27169.19|27169.19|27169.19|0
1632731310000|2021-09-27 08:28:30|27165.65|27165.65|27165.65|27165.65|27165.65|27165.65|27165.65|27165.65|0
1632731320000|2021-09-27 08:28:40|27163.85|27163.85|27163.85|27163.85|27163.85|27163.85|27163.85|27163.85|0
1632731330000|2021-09-27 08:28:50|27160.32|27160.32|27163.85|27163.85|27163.85|27163.85|27160.32|27160.32|0
1632731340000|2021-09-27 08:29:00|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|27163.25|0
1632731360000|2021-09-27 08:29:20|27156.18|27156.18|27156.18|27156.18|27156.18|27156.18|27156.18|27156.18|0
1632731380000|2021-09-27 08:29:40|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|27159.71|0
1632731390000|2021-09-27 08:29:50|27159.11|27159.11|27138.51|27138.51|27159.71|27159.71|27138.51|27138.51|0
1632731400000|2021-09-27 08:30:00|27134.97|27134.97|27138.51|27138.51|27138.51|27138.51|27134.97|27134.97|0
1632731410000|2021-09-27 08:30:10|27137.69|27137.69|27136.87|27136.87|27137.69|27137.69|27136.87|27136.87|0
1632731420000|2021-09-27 08:30:20|27143.94|27143.94|27143.94|27143.94|27143.94|27143.94|27143.94|27143.94|0
1632731430000|2021-09-27 08:30:30|27147.47|27147.47|27151.01|27151.01|27151.01|27151.01|27147.47|27147.47|0
1632731470000|2021-09-27 08:31:10|27150.6|27150.6|27150.6|27150.6|27150.6|27150.6|27150.6|27150.6|0
1632731490000|2021-09-27 08:31:30|27147.06|27147.06|27147.06|27147.06|27147.06|27147.06|27147.06|27147.06|0
1632731500000|2021-09-27 08:31:40|27154.13|27154.13|27154.13|27154.13|27154.13|27154.13|27154.13|27154.13|0
1632731510000|2021-09-27 08:31:50|27147.06|27147.06|27150.6|27150.6|27150.6|27150.6|27147.06|27147.06|0
1632731540000|2021-09-27 08:32:20|27150|27150|27150|27150|27150|27150|27150|27150|0
1632731550000|2021-09-27 08:32:30|27142.93|27142.93|27142.93|27142.93|27142.93|27142.93|27142.93|27142.93|0
1632731560000|2021-09-27 08:32:40|27142.11|27142.11|27142.11|27142.11|27142.11|27142.11|27142.11|27142.11|0
1632731600000|2021-09-27 08:33:20|27145.64|27145.64|27145.64|27145.64|27145.64|27145.64|27145.64|27145.64|0
1632731660000|2021-09-27 08:34:20|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|27149.18|0
1632731680000|2021-09-27 08:34:40|27159.78|27159.78|27149.18|27149.18|27159.78|27159.78|27149.18|27149.18|0
1632731700000|2021-09-27 08:35:00|27145.64|27145.64|27149.18|27149.18|27149.18|27149.18|27145.64|27145.64|0
1632731740000|2021-09-27 08:35:40|27148.57|27148.57|27148.57|27148.57|27148.57|27148.57|27148.57|27148.57|0
1632731840000|2021-09-27 08:37:20|27147.37|27147.37|27147.37|27147.37|27147.37|27147.37|27147.37|27147.37|0
1632731850000|2021-09-27 08:37:30|27143.84|27143.84|27143.84|27143.84|27143.84|27143.84|27143.84|27143.84|0
1632731930000|2021-09-27 08:38:50|27150.91|27150.91|27150.91|27150.91|27150.91|27150.91|27150.91|27150.91|0
1632731940000|2021-09-27 08:39:00|27147.37|27147.37|27143.84|27143.84|27147.37|27147.37|27140.3|27140.3|0
1632731990000|2021-09-27 08:39:50|27143.43|27143.43|27143.43|27143.43|27143.43|27143.43|27143.43|27143.43|0
1632732000000|2021-09-27 08:40:00|27139.89|27139.89|27139.89|27139.89|27139.89|27139.89|27139.89|27139.89|0
1632732040000|2021-09-27 08:40:40|27132.82|27132.82|27132.82|27132.82|27132.82|27132.82|27132.82|27132.82|0
1632732060000|2021-09-27 08:41:00|27129.29|27129.29|27129.29|27129.29|27129.29|27129.29|27129.29|27129.29|0
1632732100000|2021-09-27 08:41:40|27122.22|27122.22|27121.62|27121.62|27122.22|27122.22|27121.62|27121.62|0
1632732140000|2021-09-27 08:42:20|27118.08|27118.08|27118.08|27118.08|27118.08|27118.08|27118.08|27118.08|0
1632732170000|2021-09-27 08:42:50|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|27125.15|0
1632732180000|2021-09-27 08:43:00|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|0
1632732210000|2021-09-27 08:43:30|27118.08|27118.08|27111.01|27111.01|27118.08|27118.08|27111.01|27111.01|0
1632732270000|2021-09-27 08:44:30|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|27121.62|0
1632732300000|2021-09-27 08:45:00|27122.22|27122.22|27122.22|27122.22|27122.22|27122.22|27122.22|27122.22|0
1632732320000|2021-09-27 08:45:20|27125.75|27125.75|27125.75|27125.75|27125.75|27125.75|27125.75|27125.75|0
1632732330000|2021-09-27 08:45:30|27122.22|27122.22|27122.22|27122.22|27122.22|27122.22|27122.22|27122.22|0
1632732340000|2021-09-27 08:45:40|27108.08|27108.08|27108.08|27108.08|27108.08|27108.08|27108.08|27108.08|0
1632732390000|2021-09-27 08:46:30|27104.54|27104.54|27104.54|27104.54|27104.54|27104.54|27104.54|27104.54|0
1632732400000|2021-09-27 08:46:40|27103.94|27103.94|27107.48|27107.48|27107.48|27107.48|27103.94|27103.94|0
1632732410000|2021-09-27 08:46:50|27111.01|27111.01|27107.48|27107.48|27111.01|27111.01|27107.48|27107.48|0
1632732430000|2021-09-27 08:47:10|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|0
1632732450000|2021-09-27 08:47:30|27100|27100|27099.59|27099.59|27100|27100|27099.59|27099.59|0
1632732470000|2021-09-27 08:47:50|27100|27100|27095.86|27095.86|27100|27100|27095.86|27095.86|0
1632732500000|2021-09-27 08:48:20|27096.46|27096.46|27103.53|27103.53|27103.53|27103.53|27096.46|27096.46|0
1632732510000|2021-09-27 08:48:30|27107.07|27107.07|27107.07|27107.07|27107.07|27107.07|27107.07|27107.07|0
1632732530000|2021-09-27 08:48:50|27110.6|27110.6|27114.14|27114.14|27114.14|27114.14|27110.6|27110.6|0
1632732580000|2021-09-27 08:49:40|27110.6|27110.6|27110.6|27110.6|27110.6|27110.6|27110.6|27110.6|0
1632732590000|2021-09-27 08:49:50|27107.07|27107.07|27107.07|27107.07|27107.07|27107.07|27107.07|27107.07|0
1632732650000|2021-09-27 08:50:50|27103.53|27103.53|27103.53|27103.53|27103.53|27103.53|27103.53|27103.53|0
1632732740000|2021-09-27 08:52:20|27107.07|27107.07|27110.6|27110.6|27110.6|27110.6|27107.07|27107.07|0
1632732800000|2021-09-27 08:53:20|27111.2|27111.2|27111.2|27111.2|27111.2|27111.2|27111.2|27111.2|0
1632732810000|2021-09-27 08:53:30|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|0
1632732840000|2021-09-27 08:54:00|27118.27|27118.27|27118.87|27118.87|27118.87|27118.87|27118.27|27118.27|0
1632732860000|2021-09-27 08:54:20|27122.41|27122.41|27122.41|27122.41|27122.41|27122.41|27122.41|27122.41|0
1632732880000|2021-09-27 08:54:40|27125.94|27125.94|27129.48|27129.48|27129.48|27129.48|27125.94|27125.94|0
1632732890000|2021-09-27 08:54:50|27115.34|27115.34|27111.81|27111.81|27115.34|27115.34|27111.81|27111.81|0
1632732900000|2021-09-27 08:55:00|27104.74|27104.74|27108.27|27108.27|27108.27|27108.27|27104.74|27104.74|0
1632732920000|2021-09-27 08:55:20|27115.34|27115.34|27111.81|27111.81|27115.34|27115.34|27111.81|27111.81|0
1632732930000|2021-09-27 08:55:30|27115.34|27115.34|27115.34|27115.34|27115.34|27115.34|27115.34|27115.34|0
1632732980000|2021-09-27 08:56:20|27111.81|27111.81|27108.27|27108.27|27111.81|27111.81|27108.27|27108.27|0
1632732990000|2021-09-27 08:56:30|27097.67|27097.67|27097.67|27097.67|27097.67|27097.67|27097.67|27097.67|0
1632733020000|2021-09-27 08:57:00|27098.27|27098.27|27098.27|27098.27|27098.27|27098.27|27098.27|27098.27|0
1632733040000|2021-09-27 08:57:20|27105.34|27105.34|27105.34|27105.34|27105.34|27105.34|27105.34|27105.34|0
1632733090000|2021-09-27 08:58:10|27084.13|27084.13|27072.92|27072.92|27084.13|27084.13|27072.92|27072.92|0
1632733110000|2021-09-27 08:58:30|27076.46|27076.46|27079.99|27079.99|27079.99|27079.99|27076.46|27076.46|0
1632733120000|2021-09-27 08:58:40|27076.46|27076.46|27079.99|27079.99|27079.99|27079.99|27076.46|27076.46|0
1632733130000|2021-09-27 08:58:50|27072.92|27072.92|27072.92|27072.92|27072.92|27072.92|27072.92|27072.92|0
1632733140000|2021-09-27 08:59:00|27071.72|27071.72|27071.72|27071.72|27071.72|27071.72|27071.72|27071.72|0
1632733180000|2021-09-27 08:59:40|27059.91|27059.91|27052.84|27052.84|27059.91|27059.91|27052.84|27052.84|0
1632733200000|2021-09-27 09:00:00|27045.77|27045.77|27042.84|27042.84|27045.77|27045.77|27042.24|27042.24|0
1632733210000|2021-09-27 09:00:10|27046.37|27046.37|27035.77|27035.77|27049.91|27049.91|27035.77|27035.77|0
1632733220000|2021-09-27 09:00:20|27042.84|27042.84|27046.37|27046.37|27046.37|27046.37|27042.84|27042.84|0
1632733230000|2021-09-27 09:00:30|27039.3|27039.3|27046.37|27046.37|27046.37|27046.37|27039.3|27039.3|0
1632733240000|2021-09-27 09:00:40|27049.91|27049.91|27049.91|27049.91|27049.91|27049.91|27049.91|27049.91|0
1632733250000|2021-09-27 09:00:50|27053.44|27053.44|27046.37|27046.37|27053.44|27053.44|27046.37|27046.37|0
1632733260000|2021-09-27 09:01:00|27049.91|27049.91|27053.44|27053.44|27056.98|27056.98|27049.91|27049.91|0
1632733270000|2021-09-27 09:01:10|27056.98|27056.98|27067.58|27067.58|27067.58|27067.58|27056.98|27056.98|0
1632733280000|2021-09-27 09:01:20|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|0
1632733290000|2021-09-27 09:01:30|27075.25|27075.25|27075.25|27075.25|27075.25|27075.25|27075.25|27075.25|0
1632733300000|2021-09-27 09:01:40|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|27074.65|0
1632733340000|2021-09-27 09:02:20|27067.58|27067.58|27056.98|27056.98|27067.58|27067.58|27056.98|27056.98|0
1632733410000|2021-09-27 09:03:30|27064.05|27064.05|27064.05|27064.05|27064.05|27064.05|27064.05|27064.05|0
1632733430000|2021-09-27 09:03:50|27062.82|27062.82|27063.23|27063.23|27063.23|27063.23|27062.82|27062.82|0
1632733440000|2021-09-27 09:04:00|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|0
1632733460000|2021-09-27 09:04:20|27070.3|27070.3|27070.3|27070.3|27070.3|27070.3|27070.3|27070.3|0
1632733480000|2021-09-27 09:04:40|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|0
1632733500000|2021-09-27 09:05:00|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|27062.63|27062.63|0
1632733520000|2021-09-27 09:05:20|27063.83|27063.83|27063.83|27063.83|27063.83|27063.83|27063.83|27063.83|0
1632733530000|2021-09-27 09:05:30|27064.31|27064.31|27071.38|27071.38|27071.38|27071.38|27064.31|27064.31|0
1632733570000|2021-09-27 09:06:10|27074.92|27074.92|27074.92|27074.92|27074.92|27074.92|27074.92|27074.92|0
1632733760000|2021-09-27 09:09:20|27075.52|27075.52|27075.52|27075.52|27075.52|27075.52|27075.52|27075.52|0
1632733790000|2021-09-27 09:09:50|27079.05|27079.05|27082.59|27082.59|27082.59|27082.59|27079.05|27079.05|0
1632733830000|2021-09-27 09:10:30|27079.05|27079.05|27078.64|27078.64|27079.05|27079.05|27078.23|27078.23|0
1632733870000|2021-09-27 09:11:10|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|0
1632733890000|2021-09-27 09:11:30|27086.32|27086.32|27086.32|27086.32|27086.32|27086.32|27086.32|27086.32|0
1632733950000|2021-09-27 09:12:30|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|0
1632734010000|2021-09-27 09:13:30|27082.78|27082.78|27082.78|27082.78|27082.78|27082.78|27082.78|27082.78|0
1632734050000|2021-09-27 09:14:10|27083.38|27083.38|27090.45|27090.45|27090.45|27090.45|27083.38|27083.38|0
1632734060000|2021-09-27 09:14:20|27093.99|27093.99|27093.99|27093.99|27093.99|27093.99|27093.99|27093.99|0
1632734070000|2021-09-27 09:14:30|27097.52|27097.52|27097.52|27097.52|27097.52|27097.52|27097.52|27097.52|0
1632734100000|2021-09-27 09:15:00|27101.06|27101.06|27101.47|27101.47|27101.47|27101.47|27101.06|27101.06|0
1632734130000|2021-09-27 09:15:30|27101.71|27101.71|27101.71|27101.71|27101.71|27101.71|27101.71|27101.71|0
1632734180000|2021-09-27 09:16:20|27098.17|27098.17|27098.17|27098.17|27098.17|27098.17|27098.17|27098.17|0
1632734190000|2021-09-27 09:16:30|27094.64|27094.64|27084.03|27084.03|27094.64|27094.64|27084.03|27084.03|0
1632734280000|2021-09-27 09:18:00|27083.79|27083.79|27094.4|27094.4|27094.4|27094.4|27083.79|27083.79|0
1632734290000|2021-09-27 09:18:10|27094.88|27094.88|27094.88|27094.88|27094.88|27094.88|27094.88|27094.88|0
1632734300000|2021-09-27 09:18:20|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|0
1632734330000|2021-09-27 09:18:50|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|0
1632734370000|2021-09-27 09:19:30|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|27116.69|0
1632734400000|2021-09-27 09:20:00|27113.16|27113.16|27109.62|27109.62|27113.16|27113.16|27109.62|27109.62|0
1632734420000|2021-09-27 09:20:20|27113.16|27113.16|27116.69|27116.69|27116.69|27116.69|27113.16|27113.16|0
1632734430000|2021-09-27 09:20:30|27113.16|27113.16|27109.62|27109.62|27113.16|27113.16|27109.62|27109.62|0
1632734460000|2021-09-27 09:21:00|27106.09|27106.09|27102.55|27102.55|27106.09|27106.09|27102.55|27102.55|0
1632734470000|2021-09-27 09:21:10|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|0
1632734530000|2021-09-27 09:22:10|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|0
1632734570000|2021-09-27 09:22:50|27120.23|27120.23|27116.69|27116.69|27120.23|27120.23|27109.62|27109.62|0
1632734580000|2021-09-27 09:23:00|27113.16|27113.16|27116.69|27116.69|27116.69|27116.69|27113.16|27113.16|0
1632734620000|2021-09-27 09:23:40|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|0
1632734640000|2021-09-27 09:24:00|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|0
1632734650000|2021-09-27 09:24:10|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|0
1632734660000|2021-09-27 09:24:20|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|0
1632734680000|2021-09-27 09:24:40|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|0
1632734700000|2021-09-27 09:25:00|27106.09|27106.09|27102.55|27102.55|27106.09|27106.09|27102.55|27102.55|0
1632734740000|2021-09-27 09:25:40|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|0
1632734760000|2021-09-27 09:26:00|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|0
1632734770000|2021-09-27 09:26:10|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|0
1632734800000|2021-09-27 09:26:40|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|27113.16|0
1632734870000|2021-09-27 09:27:50|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|27109.62|0
1632734910000|2021-09-27 09:28:30|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|27106.09|0
1632734930000|2021-09-27 09:28:50|27099.02|27099.02|27098.41|27098.41|27099.02|27099.02|27098.41|27098.41|0
1632734940000|2021-09-27 09:29:00|27091.35|27091.35|27091.35|27091.35|27091.35|27091.35|27091.35|27091.35|0
1632734970000|2021-09-27 09:29:30|27083.67|27083.67|27080.14|27080.14|27083.67|27083.67|27080.14|27080.14|0
1632734990000|2021-09-27 09:29:50|27076.19|27076.19|27079.32|27079.32|27079.73|27079.73|27076.19|27076.19|0
1632735000000|2021-09-27 09:30:00|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|0
1632735020000|2021-09-27 09:30:20|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|0
1632735030000|2021-09-27 09:30:30|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|0
1632735050000|2021-09-27 09:30:50|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|0
1632735060000|2021-09-27 09:31:00|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|27078.91|0
1632735080000|2021-09-27 09:31:20|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|27082.44|0
1632735190000|2021-09-27 09:33:10|27083.05|27083.05|27083.05|27083.05|27083.05|27083.05|27083.05|27083.05|0
1632735220000|2021-09-27 09:33:40|27086.58|27086.58|27097.19|27097.19|27097.19|27097.19|27086.58|27086.58|0
1632735270000|2021-09-27 09:34:30|27093.65|27093.65|27090.12|27090.12|27093.65|27093.65|27090.12|27090.12|0
1632735300000|2021-09-27 09:35:00|27086.58|27086.58|27086.58|27086.58|27086.58|27086.58|27086.58|27086.58|0
1632735310000|2021-09-27 09:35:10|27083.05|27083.05|27086.1|27086.1|27086.1|27086.1|27079.51|27079.51|0
1632735330000|2021-09-27 09:35:30|27089.63|27089.63|27093.17|27093.17|27093.17|27093.17|27089.63|27089.63|0
1632735370000|2021-09-27 09:36:10|27100.24|27100.24|27103.77|27103.77|27103.77|27103.77|27100.24|27100.24|0
1632735390000|2021-09-27 09:36:30|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|27107.31|0
1632735400000|2021-09-27 09:36:40|27107.91|27107.91|27107.91|27107.91|27107.91|27107.91|27107.91|27107.91|0
1632735410000|2021-09-27 09:36:50|27104.37|27104.37|27104.37|27104.37|27104.37|27104.37|27104.37|27104.37|0
1632735430000|2021-09-27 09:37:10|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|27104.97|0
1632735500000|2021-09-27 09:38:20|27105.57|27105.57|27105.57|27105.57|27105.57|27105.57|27105.57|27105.57|0
1632735510000|2021-09-27 09:38:30|27112.64|27112.64|27116.18|27116.18|27116.18|27116.18|27112.64|27112.64|0
1632735520000|2021-09-27 09:38:40|27123.25|27123.25|27112.64|27112.64|27123.25|27123.25|27112.64|27112.64|0
1632735560000|2021-09-27 09:39:20|27105.57|27105.57|27105.57|27105.57|27105.57|27105.57|27105.57|27105.57|0
1632735630000|2021-09-27 09:40:30|27101.44|27101.44|27097.9|27097.9|27101.44|27101.44|27097.9|27097.9|0
1632735660000|2021-09-27 09:41:00|27094.37|27094.37|27094.37|27094.37|27094.37|27094.37|27094.37|27094.37|0
1632735670000|2021-09-27 09:41:10|27093.77|27093.77|27093.77|27093.77|27093.77|27093.77|27093.77|27093.77|0
1632735700000|2021-09-27 09:41:40|27100.84|27100.84|27104.37|27104.37|27104.37|27104.37|27100.84|27100.84|0
1632735780000|2021-09-27 09:43:00|27100.84|27100.84|27100.84|27100.84|27100.84|27100.84|27100.84|27100.84|0
1632735800000|2021-09-27 09:43:20|27100.43|27100.43|27100.43|27100.43|27100.43|27100.43|27100.43|27100.43|0
1632735820000|2021-09-27 09:43:40|27093.36|27093.36|27096.89|27096.89|27096.89|27096.89|27093.36|27093.36|0
1632735840000|2021-09-27 09:44:00|27089.82|27089.82|27089.82|27089.82|27089.82|27089.82|27089.82|27089.82|0
1632735870000|2021-09-27 09:44:30|27090.23|27090.23|27090.23|27090.23|27090.23|27090.23|27090.23|27090.23|0
1632735880000|2021-09-27 09:44:40|27083.16|27083.16|27082.75|27082.75|27083.16|27083.16|27082.75|27082.75|0
1632735920000|2021-09-27 09:45:20|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|0
1632735940000|2021-09-27 09:45:40|27077.42|27077.42|27077.42|27077.42|27077.42|27077.42|27077.42|27077.42|0
1632735970000|2021-09-27 09:46:10|27077.01|27077.01|27077.01|27077.01|27077.01|27077.01|27077.01|27077.01|0
1632736080000|2021-09-27 09:48:00|27080.54|27080.54|27080.54|27080.54|27080.54|27080.54|27080.54|27080.54|0
1632736130000|2021-09-27 09:48:50|27079.34|27079.34|27087.61|27087.61|27087.61|27087.61|27079.34|27079.34|0
1632736140000|2021-09-27 09:49:00|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|0
1632736150000|2021-09-27 09:49:10|27082.87|27082.87|27082.87|27082.87|27082.87|27082.87|27082.87|27082.87|0
1632736170000|2021-09-27 09:49:30|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|27086.41|0
1632736190000|2021-09-27 09:49:50|27086.89|27086.89|27086.89|27086.89|27086.89|27086.89|27086.89|27086.89|0
1632736200000|2021-09-27 09:50:00|27083.36|27083.36|27072.75|27072.75|27083.36|27083.36|27072.75|27072.75|0
1632736210000|2021-09-27 09:50:10|27076.29|27076.29|27076.29|27076.29|27076.29|27076.29|27076.29|27076.29|0
1632736220000|2021-09-27 09:50:20|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|27075.47|27075.47|0
1632736230000|2021-09-27 09:50:30|27075.64|27075.64|27075.64|27075.64|27075.64|27075.64|27075.64|27075.64|0
1632736240000|2021-09-27 09:50:40|27079.17|27079.17|27079.17|27079.17|27079.17|27079.17|27079.17|27079.17|0
1632736310000|2021-09-27 09:51:50|27079.41|27079.41|27079.66|27079.66|27079.66|27079.66|27079.41|27079.41|0
1632736320000|2021-09-27 09:52:00|27079.41|27079.41|27079.41|27079.41|27079.41|27079.41|27079.41|27079.41|0
1632736350000|2021-09-27 09:52:30|27082.95|27082.95|27082.95|27082.95|27082.95|27082.95|27082.95|27082.95|0
1632736420000|2021-09-27 09:53:40|27079.41|27079.41|27072.34|27072.34|27079.41|27079.41|27072.34|27072.34|0
1632736450000|2021-09-27 09:54:10|27068.81|27068.81|27068.81|27068.81|27068.81|27068.81|27068.81|27068.81|0
1632736470000|2021-09-27 09:54:30|27058.2|27058.2|27055.39|27055.39|27058.2|27058.2|27055.39|27055.39|0
1632736520000|2021-09-27 09:55:20|27044.79|27044.79|27044.79|27044.79|27044.79|27044.79|27044.79|27044.79|0
1632736570000|2021-09-27 09:56:10|27048.32|27048.32|27048.32|27048.32|27048.32|27048.32|27048.32|27048.32|0
1632736580000|2021-09-27 09:56:20|27044.79|27044.79|27040.65|27040.65|27044.79|27044.79|27040.65|27040.65|0
1632736590000|2021-09-27 09:56:30|27037.12|27037.12|27037.12|27037.12|27037.12|27037.12|27037.12|27037.12|0
1632736600000|2021-09-27 09:56:40|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|0
1632736610000|2021-09-27 09:56:50|27033.34|27033.34|27033.34|27033.34|27033.34|27033.34|27033.34|27033.34|0
1632736620000|2021-09-27 09:57:00|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|0
1632736630000|2021-09-27 09:57:10|27040.41|27040.41|27040.41|27040.41|27040.41|27040.41|27040.41|27040.41|0
1632736650000|2021-09-27 09:57:30|27033.34|27033.34|27032.93|27032.93|27033.34|27033.34|27032.93|27032.93|0
1632736680000|2021-09-27 09:58:00|27040|27040|27043.53|27043.53|27043.53|27043.53|27040|27040|0
1632736730000|2021-09-27 09:58:50|27043.78|27043.78|27047.31|27047.31|27047.31|27047.31|27043.78|27043.78|0
1632736740000|2021-09-27 09:59:00|27043.78|27043.78|27043.78|27043.78|27043.78|27043.78|27043.78|27043.78|0
1632736760000|2021-09-27 09:59:20|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|0
1632736800000|2021-09-27 10:00:00|27043.78|27043.78|27043.17|27043.17|27043.78|27043.78|27043.17|27043.17|0
1632736850000|2021-09-27 10:00:50|27053.78|27053.78|27046.71|27046.71|27053.78|27053.78|27046.71|27046.71|0
1632736920000|2021-09-27 10:02:00|27053.78|27053.78|27053.78|27053.78|27053.78|27053.78|27053.78|27053.78|0
1632736940000|2021-09-27 10:02:20|27050.24|27050.24|27050.24|27050.24|27050.24|27050.24|27050.24|27050.24|0
1632736950000|2021-09-27 10:02:30|27049.64|27049.64|27050.84|27050.84|27050.84|27050.84|27049.64|27049.64|0
1632736960000|2021-09-27 10:02:40|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|0
1632736970000|2021-09-27 10:02:50|27050.84|27050.84|27050.84|27050.84|27050.84|27050.84|27050.84|27050.84|0
1632737010000|2021-09-27 10:03:30|27047.31|27047.31|27040.24|27040.24|27047.31|27047.31|27040.24|27040.24|0
1632737020000|2021-09-27 10:03:40|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|0
1632737060000|2021-09-27 10:04:20|27036.1|27036.1|27036.1|27036.1|27036.1|27036.1|27036.1|27036.1|0
1632737100000|2021-09-27 10:05:00|27032.57|27032.57|27035.62|27035.62|27036.1|27036.1|27032.57|27032.57|0
1632737130000|2021-09-27 10:05:30|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|0
1632737140000|2021-09-27 10:05:40|27046.23|27046.23|27049.76|27049.76|27049.76|27049.76|27046.23|27046.23|0
1632737160000|2021-09-27 10:06:00|27050.36|27050.36|27057.43|27057.43|27057.43|27057.43|27050.36|27050.36|0
1632737170000|2021-09-27 10:06:10|27056.83|27056.83|27056.83|27056.83|27060.36|27060.36|27056.83|27056.83|0
1632737210000|2021-09-27 10:06:50|27063.9|27063.9|27063.9|27063.9|27063.9|27063.9|27063.9|27063.9|0
1632737220000|2021-09-27 10:07:00|27060.36|27060.36|27059.76|27059.76|27060.36|27060.36|27059.76|27059.76|0
1632737240000|2021-09-27 10:07:20|27063.3|27063.3|27063.3|27063.3|27063.3|27063.3|27063.3|27063.3|0
1632737260000|2021-09-27 10:07:40|27066.83|27066.83|27066.83|27066.83|27066.83|27066.83|27066.83|27066.83|0
1632737270000|2021-09-27 10:07:50|27070.37|27070.37|27070.37|27070.37|27070.37|27070.37|27070.37|27070.37|0
1632737330000|2021-09-27 10:08:50|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|0
1632737350000|2021-09-27 10:09:10|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|27070.37|27070.37|0
1632737360000|2021-09-27 10:09:20|27070.37|27070.37|27066.83|27066.83|27070.37|27070.37|27066.83|27066.83|0
1632737370000|2021-09-27 10:09:30|27063.3|27063.3|27063.3|27063.3|27063.3|27063.3|27063.3|27063.3|0
1632737390000|2021-09-27 10:09:50|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|0
1632737440000|2021-09-27 10:10:40|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|0
1632737460000|2021-09-27 10:11:00|27077.85|27077.85|27077.44|27077.44|27077.85|27077.85|27077.44|27077.44|0
1632737470000|2021-09-27 10:11:10|27078.04|27078.04|27078.04|27078.04|27078.04|27078.04|27078.04|27078.04|0
1632737480000|2021-09-27 10:11:20|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|0
1632737500000|2021-09-27 10:11:40|27080.97|27080.97|27080.97|27080.97|27080.97|27080.97|27080.97|27080.97|0
1632737510000|2021-09-27 10:11:50|27077.44|27077.44|27073.9|27073.9|27077.44|27077.44|27073.9|27073.9|0
1632737520000|2021-09-27 10:12:00|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|27077.44|0
1632737540000|2021-09-27 10:12:20|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|27073.9|0
1632737580000|2021-09-27 10:13:00|27073.49|27073.49|27073.49|27073.49|27073.49|27073.49|27073.49|27073.49|0
1632737600000|2021-09-27 10:13:20|27077.03|27077.03|27077.03|27077.03|27077.03|27077.03|27077.03|27077.03|0
1632737710000|2021-09-27 10:15:10|27084.1|27084.1|27087.63|27087.63|27087.63|27087.63|27084.1|27084.1|0
1632737740000|2021-09-27 10:15:40|27094.7|27094.7|27094.7|27094.7|27094.7|27094.7|27094.7|27094.7|0
1632737760000|2021-09-27 10:16:00|27091.17|27091.17|27091.17|27091.17|27091.17|27091.17|27091.17|27091.17|0
1632737780000|2021-09-27 10:16:20|27087.63|27087.63|27087.63|27087.63|27087.63|27087.63|27087.63|27087.63|0
1632737790000|2021-09-27 10:16:30|27084.1|27084.1|27091.17|27091.17|27091.17|27091.17|27084.1|27084.1|0
1632737800000|2021-09-27 10:16:40|27090.76|27090.76|27090.76|27090.76|27090.76|27090.76|27090.76|27090.76|0
1632737850000|2021-09-27 10:17:30|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|27087.22|0
1632737860000|2021-09-27 10:17:40|27090.76|27090.76|27090.76|27090.76|27090.76|27090.76|27090.76|27090.76|0
1632737880000|2021-09-27 10:18:00|27094.29|27094.29|27094.29|27094.29|27094.29|27094.29|27094.29|27094.29|0
1632737910000|2021-09-27 10:18:30|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|0
1632737940000|2021-09-27 10:19:00|27094.18|27094.18|27094.18|27094.18|27094.18|27094.18|27094.18|27094.18|0
1632737990000|2021-09-27 10:19:50|27101.25|27101.25|27101.25|27101.25|27101.25|27101.25|27101.25|27101.25|0
1632738000000|2021-09-27 10:20:00|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|0
1632738030000|2021-09-27 10:20:30|27098.31|27098.31|27098.31|27098.31|27098.31|27098.31|27098.31|27098.31|0
1632738040000|2021-09-27 10:20:40|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|0
1632738050000|2021-09-27 10:20:50|27098.31|27098.31|27098.31|27098.31|27098.31|27098.31|27098.31|27098.31|0
1632738070000|2021-09-27 10:21:10|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|0
1632738080000|2021-09-27 10:21:20|27094.18|27094.18|27090.64|27090.64|27094.18|27094.18|27090.64|27090.64|0
1632738090000|2021-09-27 10:21:30|27101.25|27101.25|27101.25|27101.25|27101.25|27101.25|27101.25|27101.25|0
1632738130000|2021-09-27 10:22:10|27097.71|27097.71|27094.18|27094.18|27097.71|27097.71|27094.18|27094.18|0
1632738140000|2021-09-27 10:22:20|27090.64|27090.64|27090.64|27090.64|27090.64|27090.64|27090.64|27090.64|0
1632738160000|2021-09-27 10:22:40|27087.11|27087.11|27080.04|27080.04|27087.11|27087.11|27080.04|27080.04|0
1632738180000|2021-09-27 10:23:00|27087.11|27087.11|27090.64|27090.64|27090.64|27090.64|27087.11|27087.11|0
1632738200000|2021-09-27 10:23:20|27091.24|27091.24|27091.24|27091.24|27091.24|27091.24|27091.24|27091.24|0
1632738240000|2021-09-27 10:24:00|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|0
1632738280000|2021-09-27 10:24:40|27108.92|27108.92|27108.92|27108.92|27108.92|27108.92|27108.92|27108.92|0
1632738300000|2021-09-27 10:25:00|27109.33|27109.33|27109.33|27109.33|27110.15|27110.15|27109.33|27109.33|0
1632738310000|2021-09-27 10:25:10|27109.74|27109.74|27110.75|27110.75|27110.75|27110.75|27109.74|27109.74|0
1632738360000|2021-09-27 10:26:00|27124.89|27124.89|27124.89|27124.89|27124.89|27124.89|27124.89|27124.89|0
1632738390000|2021-09-27 10:26:30|27128.42|27128.42|27121.35|27121.35|27128.42|27128.42|27121.35|27121.35|0
1632738400000|2021-09-27 10:26:40|27117.22|27117.22|27117.22|27117.22|27117.22|27117.22|27117.22|27117.22|0
1632738420000|2021-09-27 10:27:00|27120.75|27120.75|27120.75|27120.75|27120.75|27120.75|27120.75|27120.75|0
1632738460000|2021-09-27 10:27:40|27124.29|27124.29|27124.29|27124.29|27124.29|27124.29|27124.29|27124.29|0
1632738480000|2021-09-27 10:28:00|27120.75|27120.75|27120.75|27120.75|27120.75|27120.75|27120.75|27120.75|0
1632738490000|2021-09-27 10:28:10|27117.22|27117.22|27117.22|27117.22|27117.22|27117.22|27117.22|27117.22|0
1632738600000|2021-09-27 10:30:00|27116.62|27116.62|27112.67|27112.67|27116.62|27116.62|27112.67|27112.67|0
1632738680000|2021-09-27 10:31:20|27105.6|27105.6|27105.6|27105.6|27105.6|27105.6|27105.6|27105.6|0
1632738690000|2021-09-27 10:31:30|27109.14|27109.14|27108.73|27108.73|27109.14|27109.14|27108.73|27108.73|0
1632738700000|2021-09-27 10:31:40|27105.19|27105.19|27100.45|27100.45|27105.19|27105.19|27100.45|27100.45|0
1632738710000|2021-09-27 10:31:50|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|0
1632738720000|2021-09-27 10:32:00|27097.52|27097.52|27093.99|27093.99|27097.52|27097.52|27093.99|27093.99|0
1632738810000|2021-09-27 10:33:30|27097.52|27097.52|27097.52|27097.52|27097.52|27097.52|27097.52|27097.52|0
1632738820000|2021-09-27 10:33:40|27101.06|27101.06|27104.59|27104.59|27104.59|27104.59|27101.06|27101.06|0
1632738860000|2021-09-27 10:34:20|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|0
1632738960000|2021-09-27 10:36:00|27104.59|27104.59|27104.59|27104.59|27104.59|27104.59|27104.59|27104.59|0
1632739000000|2021-09-27 10:36:40|27108.13|27108.13|27111.66|27111.66|27111.66|27111.66|27108.13|27108.13|0
1632739030000|2021-09-27 10:37:10|27115.19|27115.19|27115.19|27115.19|27115.19|27115.19|27115.19|27115.19|0
1632739070000|2021-09-27 10:37:50|27114.79|27114.79|27114.79|27114.79|27114.79|27114.79|27111.25|27111.25|0
1632739090000|2021-09-27 10:38:10|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|0
1632739100000|2021-09-27 10:38:20|27114.79|27114.79|27103.77|27103.77|27114.79|27114.79|27103.77|27103.77|0
1632739120000|2021-09-27 10:38:40|27110.84|27110.84|27110.84|27110.84|27110.84|27110.84|27110.84|27110.84|0
1632739250000|2021-09-27 10:40:50|27110.6|27110.6|27110.6|27110.6|27110.6|27110.6|27110.6|27110.6|0
1632739280000|2021-09-27 10:41:20|27107.06|27107.06|27106.46|27106.46|27107.06|27107.06|27106.46|27106.46|0
1632739350000|2021-09-27 10:42:30|27110|27110|27110|27110|27110|27110|27110|27110|0
1632739380000|2021-09-27 10:43:00|27110.24|27110.24|27110.24|27110.24|27110.24|27110.24|27110.24|27110.24|0
1632739400000|2021-09-27 10:43:20|27113.77|27113.77|27114.38|27114.38|27114.38|27114.38|27113.77|27113.77|0
1632739410000|2021-09-27 10:43:30|27121.45|27121.45|27121.45|27121.45|27121.45|27121.45|27121.45|27121.45|0
1632739430000|2021-09-27 10:43:50|27117.91|27117.91|27117.91|27117.91|27117.91|27117.91|27117.91|27117.91|0
1632739440000|2021-09-27 10:44:00|27118.32|27118.32|27114.79|27114.79|27118.32|27118.32|27114.79|27114.79|0
1632739460000|2021-09-27 10:44:20|27111.25|27111.25|27111.25|27111.25|27111.25|27111.25|27111.25|27111.25|0
1632739490000|2021-09-27 10:44:50|27107.72|27107.72|27107.72|27107.72|27107.72|27107.72|27107.72|27107.72|0
1632739600000|2021-09-27 10:46:40|27108.13|27108.13|27108.13|27108.13|27108.13|27108.13|27108.13|27108.13|0
1632739610000|2021-09-27 10:46:50|27108.53|27108.53|27108.53|27108.53|27108.53|27108.53|27108.53|27108.53|0
1632739620000|2021-09-27 10:47:00|27112.07|27112.07|27112.07|27112.07|27112.07|27112.07|27112.07|27112.07|0
1632739660000|2021-09-27 10:47:40|27111.66|27111.66|27111.66|27111.66|27111.66|27111.66|27111.66|27111.66|0
1632739670000|2021-09-27 10:47:50|27108.13|27108.13|27108.13|27108.13|27108.13|27108.13|27108.13|27108.13|0
1632739780000|2021-09-27 10:49:40|27104.59|27104.59|27108.13|27108.13|27108.13|27108.13|27104.59|27104.59|0
1632739800000|2021-09-27 10:50:00|27107.52|27107.52|27099.85|27099.85|27107.52|27107.52|27099.85|27099.85|0
1632739810000|2021-09-27 10:50:10|27099.25|27099.25|27099.25|27099.25|27099.25|27099.25|27099.25|27099.25|0
1632739850000|2021-09-27 10:50:50|27102.79|27102.79|27102.79|27102.79|27102.79|27102.79|27102.79|27102.79|0
1632739860000|2021-09-27 10:51:00|27106.32|27106.32|27109.26|27109.26|27109.86|27109.86|27106.32|27106.32|0
1632739900000|2021-09-27 10:51:40|27112.79|27112.79|27112.79|27112.79|27112.79|27112.79|27112.79|27112.79|0
1632739910000|2021-09-27 10:51:50|27112.38|27112.38|27112.38|27112.38|27112.38|27112.38|27112.38|27112.38|0
1632739980000|2021-09-27 10:53:00|27108.85|27108.85|27108.85|27108.85|27108.85|27108.85|27108.85|27108.85|0
1632740010000|2021-09-27 10:53:30|27105.31|27105.31|27105.31|27105.31|27105.31|27105.31|27105.31|27105.31|0
1632740030000|2021-09-27 10:53:50|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|0
1632740040000|2021-09-27 10:54:00|27101.37|27101.37|27101.37|27101.37|27101.37|27101.37|27101.37|27101.37|0
1632740060000|2021-09-27 10:54:20|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|0
1632740100000|2021-09-27 10:55:00|27101.37|27101.37|27101.37|27101.37|27104.9|27104.9|27101.37|27101.37|0
1632740190000|2021-09-27 10:56:30|27097.83|27097.83|27097.83|27097.83|27097.83|27097.83|27097.83|27097.83|0
1632740200000|2021-09-27 10:56:40|27094.3|27094.3|27094.3|27094.3|27094.3|27094.3|27094.3|27094.3|0
1632740230000|2021-09-27 10:57:10|27083.69|27083.69|27083.69|27083.69|27083.69|27083.69|27083.69|27083.69|0
1632740240000|2021-09-27 10:57:20|27076.62|27076.62|27076.62|27076.62|27076.62|27076.62|27076.62|27076.62|0
1632740300000|2021-09-27 10:58:20|27083.69|27083.69|27083.69|27083.69|27083.69|27083.69|27083.69|27083.69|0
1632740340000|2021-09-27 10:59:00|27087.23|27087.23|27087.23|27087.23|27087.23|27087.23|27087.23|27087.23|0
1632740380000|2021-09-27 10:59:40|27094.3|27094.3|27094.3|27094.3|27094.3|27094.3|27094.3|27094.3|0
1632740390000|2021-09-27 10:59:50|27094.71|27094.71|27094.71|27094.71|27094.71|27094.71|27094.71|27094.71|0
1632740400000|2021-09-27 11:00:00|27091.17|27091.17|27090.21|27090.21|27091.17|27091.17|27089.97|27089.97|0
1632740450000|2021-09-27 11:00:50|27090.62|27090.62|27090.62|27090.62|27090.62|27090.62|27090.62|27090.62|0
1632740470000|2021-09-27 11:01:10|27101.23|27101.23|27101.23|27101.23|27101.23|27101.23|27101.23|27101.23|0
1632740490000|2021-09-27 11:01:30|27097.69|27097.69|27097.09|27097.09|27097.69|27097.69|27097.09|27097.09|0
1632740620000|2021-09-27 11:03:40|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|0
1632740630000|2021-09-27 11:03:50|27090.02|27090.02|27086.49|27086.49|27090.02|27090.02|27086.49|27086.49|0
1632740650000|2021-09-27 11:04:10|27082.95|27082.95|27078.82|27078.82|27082.95|27082.95|27078.82|27078.82|0
1632740740000|2021-09-27 11:05:40|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|0
1632740770000|2021-09-27 11:06:10|27074.87|27074.87|27071.34|27071.34|27074.87|27074.87|27071.34|27071.34|0
1632740800000|2021-09-27 11:06:40|27074.87|27074.87|27074.87|27074.87|27074.87|27074.87|27074.87|27074.87|0
1632740830000|2021-09-27 11:07:10|27078.41|27078.41|27078.41|27078.41|27078.41|27078.41|27078.41|27078.41|0
1632740840000|2021-09-27 11:07:20|27078.82|27078.82|27078.82|27078.82|27078.82|27078.82|27078.82|27078.82|0
1632740860000|2021-09-27 11:07:40|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|0
1632740870000|2021-09-27 11:07:50|27071.75|27071.75|27071.75|27071.75|27071.75|27071.75|27071.75|27071.75|0
1632740880000|2021-09-27 11:08:00|27068.21|27068.21|27067.01|27067.01|27068.21|27068.21|27067.01|27067.01|0
1632740910000|2021-09-27 11:08:30|27063.48|27063.48|27063.48|27063.48|27063.48|27063.48|27063.48|27063.48|0
1632740970000|2021-09-27 11:09:30|27059.94|27059.94|27059.94|27059.94|27059.94|27059.94|27059.94|27059.94|0
1632741020000|2021-09-27 11:10:20|27042.27|27042.27|27042.27|27042.27|27042.27|27042.27|27042.27|27042.27|0
1632741050000|2021-09-27 11:10:50|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|0
1632741060000|2021-09-27 11:11:00|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|0
1632741080000|2021-09-27 11:11:20|27057.01|27057.01|27057.01|27057.01|27057.01|27057.01|27057.01|27057.01|0
1632741110000|2021-09-27 11:11:50|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|0
1632741130000|2021-09-27 11:12:10|27049.94|27049.94|27049.94|27049.94|27049.94|27049.94|27049.94|27049.94|0
1632741190000|2021-09-27 11:13:10|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|27053.47|0
1632741210000|2021-09-27 11:13:30|27060.54|27060.54|27058.02|27058.02|27065.09|27065.09|27058.02|27058.02|0
1632741220000|2021-09-27 11:13:40|27057.42|27057.42|27057.42|27057.42|27057.42|27057.42|27057.42|27057.42|0
1632741280000|2021-09-27 11:14:40|27057.01|27057.01|27057.01|27057.01|27057.01|27057.01|27057.01|27057.01|0
1632741290000|2021-09-27 11:14:50|27060.54|27060.54|27060.54|27060.54|27060.54|27060.54|27060.54|27060.54|0
1632741340000|2021-09-27 11:15:40|27067.61|27067.61|27067.61|27067.61|27067.61|27067.61|27067.61|27067.61|0
1632741370000|2021-09-27 11:16:10|27067.2|27067.2|27067.2|27067.2|27067.2|27067.2|27067.2|27067.2|0
1632741390000|2021-09-27 11:16:30|27067.8|27067.8|27071.34|27071.34|27071.34|27071.34|27067.8|27067.8|0
1632741420000|2021-09-27 11:17:00|27071.94|27071.94|27071.94|27071.94|27071.94|27071.94|27071.94|27071.94|0
1632741440000|2021-09-27 11:17:20|27072.54|27072.54|27072.54|27072.54|27072.54|27072.54|27072.54|27072.54|0
1632741460000|2021-09-27 11:17:40|27086.68|27086.68|27086.68|27086.68|27090.21|27090.21|27086.68|27086.68|0
1632741480000|2021-09-27 11:18:00|27083.14|27083.14|27083.14|27083.14|27086.68|27086.68|27083.14|27083.14|0
1632741490000|2021-09-27 11:18:10|27083.96|27083.96|27087.5|27087.5|27087.5|27087.5|27080.43|27080.43|0
1632741530000|2021-09-27 11:18:50|27080.43|27080.43|27076.89|27076.89|27080.43|27080.43|27076.89|27076.89|0
1632741540000|2021-09-27 11:19:00|27073.36|27073.36|27069.82|27069.82|27073.36|27073.36|27069.82|27069.82|0
1632741590000|2021-09-27 11:19:50|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|0
1632741620000|2021-09-27 11:20:20|27063.35|27063.35|27063.35|27063.35|27063.35|27063.35|27063.35|27063.35|0
1632741640000|2021-09-27 11:20:40|27066.89|27066.89|27070.42|27070.42|27070.42|27070.42|27066.89|27066.89|0
1632741680000|2021-09-27 11:21:20|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|0
1632741700000|2021-09-27 11:21:40|27077.49|27077.49|27073.96|27073.96|27077.49|27077.49|27073.96|27073.96|0
1632741750000|2021-09-27 11:22:30|27077.49|27077.49|27077.49|27077.49|27077.49|27077.49|27077.49|27077.49|0
1632741790000|2021-09-27 11:23:10|27081.03|27081.03|27081.03|27081.03|27081.03|27081.03|27081.03|27081.03|0
1632741870000|2021-09-27 11:24:30|27073.96|27073.96|27070.42|27070.42|27073.96|27073.96|27070.42|27070.42|0
1632741900000|2021-09-27 11:25:00|27066.89|27066.89|27066.89|27066.89|27066.89|27066.89|27066.89|27066.89|0
1632741910000|2021-09-27 11:25:10|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|0
1632741960000|2021-09-27 11:26:00|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|27073.96|0
1632742000000|2021-09-27 11:26:40|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|27070.42|0
1632742030000|2021-09-27 11:27:10|27066.89|27066.89|27066.89|27066.89|27066.89|27066.89|27066.89|27066.89|0
1632742050000|2021-09-27 11:27:30|27066.48|27066.48|27065.28|27065.28|27066.48|27066.48|27065.28|27065.28|0
1632742100000|2021-09-27 11:28:20|27061.74|27061.74|27061.74|27061.74|27061.74|27061.74|27061.74|27061.74|0
1632742110000|2021-09-27 11:28:30|27061.26|27061.26|27061.26|27061.26|27061.26|27061.26|27061.26|27061.26|0
1632742130000|2021-09-27 11:28:50|27057.72|27057.72|27054.19|27054.19|27057.72|27057.72|27054.19|27054.19|0
1632742150000|2021-09-27 11:29:10|27057.72|27057.72|27057.72|27057.72|27057.72|27057.72|27057.72|27057.72|0
1632742250000|2021-09-27 11:30:50|27057.31|27057.31|27057.31|27057.31|27057.31|27057.31|27057.31|27057.31|0
1632742320000|2021-09-27 11:32:00|27067.92|27067.92|27067.92|27067.92|27067.92|27067.92|27067.92|27067.92|0
1632742450000|2021-09-27 11:34:10|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|0
1632742520000|2021-09-27 11:35:20|27078.52|27078.52|27078.52|27078.52|27078.52|27078.52|27078.52|27078.52|0
1632742530000|2021-09-27 11:35:30|27071.45|27071.45|27078.52|27078.52|27078.52|27078.52|27071.45|27071.45|0
1632742560000|2021-09-27 11:36:00|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|0
1632742630000|2021-09-27 11:37:10|27071.45|27071.45|27071.45|27071.45|27071.45|27071.45|27071.45|27071.45|0
1632742640000|2021-09-27 11:37:20|27064.38|27064.38|27064.38|27064.38|27064.38|27064.38|27064.38|27064.38|0
1632742690000|2021-09-27 11:38:10|27071.45|27071.45|27071.45|27071.45|27071.45|27071.45|27071.45|27071.45|0
1632742840000|2021-09-27 11:40:40|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|27074.99|0
1632742860000|2021-09-27 11:41:00|27075.59|27075.59|27075.59|27075.59|27075.59|27075.59|27075.59|27075.59|0
1632742870000|2021-09-27 11:41:10|27074.99|27074.99|27070.85|27070.85|27074.99|27074.99|27070.85|27070.85|0
1632742900000|2021-09-27 11:41:40|27067.32|27067.32|27067.32|27067.32|27067.32|27067.32|27067.32|27067.32|0
1632742920000|2021-09-27 11:42:00|27070.85|27070.85|27074.39|27074.39|27074.39|27074.39|27070.85|27070.85|0
1632742970000|2021-09-27 11:42:50|27074.63|27074.63|27074.63|27074.63|27074.63|27074.63|27074.63|27074.63|0
1632742990000|2021-09-27 11:43:10|27071.09|27071.09|27071.09|27071.09|27071.09|27071.09|27071.09|27071.09|0
1632743060000|2021-09-27 11:44:20|27067.56|27067.56|27067.56|27067.56|27067.56|27067.56|27067.56|27067.56|0
1632743080000|2021-09-27 11:44:40|27071.09|27071.09|27072.3|27072.3|27072.3|27072.3|27071.09|27071.09|0
1632743090000|2021-09-27 11:44:50|27072.9|27072.9|27072.9|27072.9|27072.9|27072.9|27072.9|27072.9|0
1632743100000|2021-09-27 11:45:00|27069.36|27069.36|27069.36|27069.36|27069.36|27069.36|27069.36|27069.36|0
1632743160000|2021-09-27 11:46:00|27076.43|27076.43|27076.84|27076.84|27076.84|27076.84|27076.43|27076.43|0
1632743190000|2021-09-27 11:46:30|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|0
1632743220000|2021-09-27 11:47:00|27076.84|27076.84|27076.84|27076.84|27076.84|27076.84|27076.84|27076.84|0
1632743260000|2021-09-27 11:47:40|27073.31|27073.31|27073.31|27073.31|27073.31|27073.31|27073.31|27073.31|0
1632743440000|2021-09-27 11:50:40|27069.77|27069.77|27069.77|27069.77|27069.77|27069.77|27069.77|27069.77|0
1632743460000|2021-09-27 11:51:00|27076.84|27076.84|27076.84|27076.84|27076.84|27076.84|27076.84|27076.84|0
1632743480000|2021-09-27 11:51:20|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|27080.38|0
1632743490000|2021-09-27 11:51:30|27083.91|27083.91|27087.45|27087.45|27087.45|27087.45|27083.91|27083.91|0
1632743550000|2021-09-27 11:52:30|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|0
1632743560000|2021-09-27 11:52:40|27094.52|27094.52|27094.52|27094.52|27094.52|27094.52|27094.52|27094.52|0
1632743670000|2021-09-27 11:54:30|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|0
1632743680000|2021-09-27 11:54:40|27094.52|27094.52|27094.52|27094.52|27094.52|27094.52|27094.52|27094.52|0
1632743690000|2021-09-27 11:54:50|27093.31|27093.31|27093.92|27093.92|27093.92|27093.92|27093.31|27093.31|0
1632743700000|2021-09-27 11:55:00|27090.38|27090.38|27082.11|27082.11|27090.38|27090.38|27082.11|27082.11|0
1632743710000|2021-09-27 11:55:10|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|0
1632743720000|2021-09-27 11:55:20|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|0
1632743730000|2021-09-27 11:55:30|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|0
1632743780000|2021-09-27 11:56:20|27082.11|27082.11|27085.64|27085.64|27085.64|27085.64|27082.11|27082.11|0
1632743790000|2021-09-27 11:56:30|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|0
1632743900000|2021-09-27 11:58:20|27085.64|27085.64|27082.11|27082.11|27089.18|27089.18|27082.11|27082.11|0
1632743960000|2021-09-27 11:59:20|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|27078.57|0
1632743970000|2021-09-27 11:59:30|27082.11|27082.11|27085.64|27085.64|27085.64|27085.64|27082.11|27082.11|0
1632744000000|2021-09-27 12:00:00|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|0
1632744010000|2021-09-27 12:00:10|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|0
1632744020000|2021-09-27 12:00:20|27082.11|27082.11|27078.57|27078.57|27082.11|27082.11|27078.57|27078.57|0
1632744030000|2021-09-27 12:00:30|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|0
1632744060000|2021-09-27 12:01:00|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|0
1632744120000|2021-09-27 12:02:00|27096.25|27096.25|27096.25|27096.25|27096.25|27096.25|27096.25|27096.25|0
1632744130000|2021-09-27 12:02:10|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|0
1632744160000|2021-09-27 12:02:40|27088.58|27088.58|27089.18|27089.18|27089.18|27089.18|27088.58|27088.58|0
1632744170000|2021-09-27 12:02:50|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|0
1632744180000|2021-09-27 12:03:00|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|27082.11|0
1632744190000|2021-09-27 12:03:10|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|27085.64|0
1632744240000|2021-09-27 12:04:00|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|27089.18|0
1632744310000|2021-09-27 12:05:10|27092.71|27092.71|27092.71|27092.71|27092.71|27092.71|27092.71|27092.71|0
1632744320000|2021-09-27 12:05:20|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|0
1632744340000|2021-09-27 12:05:40|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|0
1632744420000|2021-09-27 12:07:00|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|0
1632744450000|2021-09-27 12:07:30|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|0
1632744520000|2021-09-27 12:08:40|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|0
1632744550000|2021-09-27 12:09:10|27095.6|27095.6|27096.01|27096.01|27096.01|27096.01|27095.6|27095.6|0
1632744560000|2021-09-27 12:09:20|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|0
1632744580000|2021-09-27 12:09:40|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|0
1632744590000|2021-09-27 12:09:50|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|27092.47|0
1632744610000|2021-09-27 12:10:10|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|0
1632744620000|2021-09-27 12:10:20|27096.42|27096.42|27096.42|27096.42|27096.42|27096.42|27096.42|27096.42|0
1632744630000|2021-09-27 12:10:30|27092.88|27092.88|27092.88|27092.88|27092.88|27092.88|27092.88|27092.88|0
1632744670000|2021-09-27 12:11:10|27089.35|27089.35|27089.35|27089.35|27089.35|27089.35|27089.35|27089.35|0
1632744680000|2021-09-27 12:11:20|27092.88|27092.88|27092.88|27092.88|27092.88|27092.88|27092.88|27092.88|0
1632744710000|2021-09-27 12:11:50|27096.42|27096.42|27096.42|27096.42|27096.42|27096.42|27096.42|27096.42|0
1632744760000|2021-09-27 12:12:40|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|0
1632744770000|2021-09-27 12:12:50|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|0
1632744780000|2021-09-27 12:13:00|27103.08|27103.08|27103.08|27103.08|27103.08|27103.08|27103.08|27103.08|0
1632744870000|2021-09-27 12:14:30|27106.61|27106.61|27103.08|27103.08|27106.61|27106.61|27103.08|27103.08|0
1632744880000|2021-09-27 12:14:40|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|27099.54|0
1632744890000|2021-09-27 12:14:50|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|27096.01|0
1632744900000|2021-09-27 12:15:00|27106.61|27106.61|27113.68|27113.68|27113.68|27113.68|27106.61|27106.61|0
1632744920000|2021-09-27 12:15:20|27114.09|27114.09|27114.09|27114.09|27114.09|27114.09|27114.09|27114.09|0
1632744930000|2021-09-27 12:15:30|27124.7|27124.7|27124.7|27124.7|27128.23|27128.23|27124.7|27124.7|0
1632744950000|2021-09-27 12:15:50|27121.16|27121.16|27121.16|27121.16|27121.16|27121.16|27121.16|27121.16|0
1632745040000|2021-09-27 12:17:20|27124.7|27124.7|27124.7|27124.7|27124.7|27124.7|27124.7|27124.7|0
1632745050000|2021-09-27 12:17:30|27125.18|27125.18|27125.18|27125.18|27125.18|27125.18|27125.18|27125.18|0
1632745070000|2021-09-27 12:17:50|27128.71|27128.71|27135.78|27135.78|27135.78|27135.78|27128.71|27128.71|0
1632745120000|2021-09-27 12:18:40|27139.32|27139.32|27139.32|27139.32|27139.32|27139.32|27139.32|27139.32|0
1632745150000|2021-09-27 12:19:10|27142.85|27142.85|27142.85|27142.85|27142.85|27142.85|27142.85|27142.85|0
1632745170000|2021-09-27 12:19:30|27139.32|27139.32|27139.32|27139.32|27139.32|27139.32|27139.32|27139.32|0
1632745200000|2021-09-27 12:20:00|27135.78|27135.78|27132.25|27132.25|27135.78|27135.78|27132.25|27132.25|0
1632745210000|2021-09-27 12:20:10|27128.71|27128.71|27125.18|27125.18|27128.71|27128.71|27125.18|27125.18|0
1632745220000|2021-09-27 12:20:20|27128.71|27128.71|27135.78|27135.78|27135.78|27135.78|27128.71|27128.71|0
1632745250000|2021-09-27 12:20:50|27139.32|27139.32|27141.12|27141.12|27141.12|27141.12|27139.32|27139.32|0
1632745260000|2021-09-27 12:21:00|27144.66|27144.66|27148.19|27148.19|27148.19|27148.19|27144.66|27144.66|0
1632745270000|2021-09-27 12:21:10|27144.66|27144.66|27151.73|27151.73|27151.73|27151.73|27144.66|27144.66|0
1632745310000|2021-09-27 12:21:50|27155.26|27155.26|27151.73|27151.73|27155.26|27155.26|27151.73|27151.73|0
1632745330000|2021-09-27 12:22:10|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|0
1632745360000|2021-09-27 12:22:40|27156.08|27156.08|27159.62|27159.62|27159.62|27159.62|27156.08|27156.08|0
1632745370000|2021-09-27 12:22:50|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|0
1632745380000|2021-09-27 12:23:00|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|0
1632745410000|2021-09-27 12:23:30|27149.01|27149.01|27149.01|27149.01|27149.01|27149.01|27149.01|27149.01|0
1632745420000|2021-09-27 12:23:40|27145.48|27145.48|27145.48|27145.48|27145.48|27145.48|27145.48|27145.48|0
1632745440000|2021-09-27 12:24:00|27149.01|27149.01|27149.01|27149.01|27149.01|27149.01|27149.01|27149.01|0
1632745470000|2021-09-27 12:24:30|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|0
1632745500000|2021-09-27 12:25:00|27163.15|27163.15|27163.15|27163.15|27163.15|27163.15|27163.15|27163.15|0
1632745520000|2021-09-27 12:25:20|27159.62|27159.62|27152.55|27152.55|27159.62|27159.62|27152.55|27152.55|0
1632745540000|2021-09-27 12:25:40|27156.08|27156.08|27159.62|27159.62|27159.62|27159.62|27156.08|27156.08|0
1632745590000|2021-09-27 12:26:30|27156.08|27156.08|27159.62|27159.62|27163.15|27163.15|27156.08|27156.08|0
1632745700000|2021-09-27 12:28:20|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|27156.08|0
1632745730000|2021-09-27 12:28:50|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|27152.55|0
1632745800000|2021-09-27 12:30:00|27153.15|27153.15|27149.61|27149.61|27153.15|27153.15|27149.61|27149.61|0
1632745830000|2021-09-27 12:30:30|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|27146.08|0
1632745890000|2021-09-27 12:31:30|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|27149.61|0
1632745930000|2021-09-27 12:32:10|27153.15|27153.15|27160.22|27160.22|27160.22|27160.22|27153.15|27153.15|0
1632745950000|2021-09-27 12:32:30|27159.81|27159.81|27164.57|27164.57|27164.57|27164.57|27159.81|27159.81|0
1632745970000|2021-09-27 12:32:50|27161.04|27161.04|27157.5|27157.5|27161.04|27161.04|27157.5|27157.5|0
1632746030000|2021-09-27 12:33:50|27153.97|27153.97|27153.56|27153.56|27153.97|27153.97|27153.56|27153.56|0
1632746060000|2021-09-27 12:34:20|27151.75|27151.75|27154.88|27154.88|27155.89|27155.89|27151.75|27151.75|0
1632746090000|2021-09-27 12:34:50|27154.28|27154.28|27154.28|27154.28|27154.28|27154.28|27154.28|27154.28|0
1632746110000|2021-09-27 12:35:10|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|0
1632746120000|2021-09-27 12:35:20|27147.21|27147.21|27147.21|27147.21|27147.21|27147.21|27147.21|27147.21|0
1632746140000|2021-09-27 12:35:40|27140.14|27140.14|27140.14|27140.14|27140.14|27140.14|27140.14|27140.14|0
1632746150000|2021-09-27 12:35:50|27143.67|27143.67|27143.67|27143.67|27143.67|27143.67|27143.67|27143.67|0
1632746160000|2021-09-27 12:36:00|27140.14|27140.14|27136.6|27136.6|27140.14|27140.14|27136.6|27136.6|0
1632746170000|2021-09-27 12:36:10|27140.14|27140.14|27143.67|27143.67|27143.67|27143.67|27140.14|27140.14|0
1632746180000|2021-09-27 12:36:20|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|0
1632746210000|2021-09-27 12:36:50|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|0
1632746220000|2021-09-27 12:37:00|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|0
1632746230000|2021-09-27 12:37:10|27155.48|27155.48|27155.48|27155.48|27155.48|27155.48|27155.48|27155.48|0
1632746280000|2021-09-27 12:38:00|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|27151.95|0
1632746300000|2021-09-27 12:38:20|27148.41|27148.41|27148.41|27148.41|27148.41|27148.41|27148.41|27148.41|0
1632746310000|2021-09-27 12:38:30|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|0
1632746340000|2021-09-27 12:39:00|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|0
1632746360000|2021-09-27 12:39:20|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|0
1632746390000|2021-09-27 12:39:50|27140.74|27140.74|27140.74|27140.74|27140.74|27140.74|27140.74|27140.74|0
1632746400000|2021-09-27 12:40:00|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|27144.27|0
1632746420000|2021-09-27 12:40:20|27140.74|27140.74|27140.74|27140.74|27140.74|27140.74|27140.74|27140.74|0
1632746440000|2021-09-27 12:40:40|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|27139.54|0
1632746470000|2021-09-27 12:41:10|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|27143.07|0
1632746480000|2021-09-27 12:41:20|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|0
1632746520000|2021-09-27 12:42:00|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|0
1632746530000|2021-09-27 12:42:10|27146.72|27146.72|27146.72|27146.72|27146.72|27146.72|27146.72|27146.72|0
1632746570000|2021-09-27 12:42:50|27150.26|27150.26|27150.26|27150.26|27150.26|27150.26|27150.26|27150.26|0
1632746630000|2021-09-27 12:43:50|27153.79|27153.79|27153.79|27153.79|27153.79|27153.79|27153.79|27153.79|0
1632746650000|2021-09-27 12:44:10|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|0
1632746660000|2021-09-27 12:44:20|27153.79|27153.79|27153.79|27153.79|27153.79|27153.79|27153.79|27153.79|0
1632746700000|2021-09-27 12:45:00|27154.4|27154.4|27154.4|27154.4|27154.4|27154.4|27154.4|27154.4|0
1632746710000|2021-09-27 12:45:10|27150.86|27150.86|27147.33|27147.33|27150.86|27150.86|27147.33|27147.33|0
1632746760000|2021-09-27 12:46:00|27150.86|27150.86|27150.86|27150.86|27150.86|27150.86|27143.79|27143.79|0
1632746770000|2021-09-27 12:46:10|27154.4|27154.4|27154.4|27154.4|27154.4|27154.4|27154.4|27154.4|0
1632746780000|2021-09-27 12:46:20|27150.86|27150.86|27143.79|27143.79|27150.86|27150.86|27140.26|27140.26|0
1632746790000|2021-09-27 12:46:30|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|27147.33|0
1632746800000|2021-09-27 12:46:40|27143.79|27143.79|27143.79|27143.79|27143.79|27143.79|27143.79|27143.79|0
1632746810000|2021-09-27 12:46:50|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|0
1632746860000|2021-09-27 12:47:40|27147.74|27147.74|27154.81|27154.81|27154.81|27154.81|27147.74|27147.74|0
1632746930000|2021-09-27 12:48:50|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|0
1632746940000|2021-09-27 12:49:00|27162.28|27162.28|27162.28|27162.28|27162.28|27162.28|27162.28|27162.28|0
1632746980000|2021-09-27 12:49:40|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|0
1632747030000|2021-09-27 12:50:30|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|0
1632747070000|2021-09-27 12:51:10|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|0
1632747110000|2021-09-27 12:51:50|27155.22|27155.22|27151.68|27151.68|27155.22|27155.22|27151.68|27151.68|0
1632747130000|2021-09-27 12:52:10|27148.15|27148.15|27151.68|27151.68|27151.68|27151.68|27148.15|27148.15|0
1632747140000|2021-09-27 12:52:20|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|27155.22|0
1632747180000|2021-09-27 12:53:00|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|27158.75|0
1632747200000|2021-09-27 12:53:20|27158.34|27158.34|27158.34|27158.34|27158.34|27158.34|27158.34|27158.34|0
1632747220000|2021-09-27 12:53:40|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|0
1632747280000|2021-09-27 12:54:40|27168.94|27168.94|27168.94|27168.94|27168.94|27168.94|27168.94|27168.94|0
1632747320000|2021-09-27 12:55:20|27165.41|27165.41|27165.41|27165.41|27165.41|27165.41|27165.41|27165.41|0
1632747330000|2021-09-27 12:55:30|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|0
1632747390000|2021-09-27 12:56:30|27161.47|27161.47|27161.47|27161.47|27161.47|27161.47|27161.47|27161.47|0
1632747420000|2021-09-27 12:57:00|27160.26|27160.26|27160.26|27160.26|27160.26|27160.26|27160.26|27160.26|0
1632747430000|2021-09-27 12:57:10|27156.73|27156.73|27160.26|27160.26|27160.26|27160.26|27156.73|27156.73|0
1632747460000|2021-09-27 12:57:40|27162.03|27162.03|27163.8|27163.8|27163.8|27163.8|27162.03|27162.03|0
1632747470000|2021-09-27 12:57:50|27160.26|27160.26|27163.8|27163.8|27163.8|27163.8|27160.26|27160.26|0
1632747490000|2021-09-27 12:58:10|27167.33|27167.33|27167.33|27167.33|27167.33|27167.33|27167.33|27167.33|0
1632747510000|2021-09-27 12:58:30|27170.87|27170.87|27170.87|27170.87|27170.87|27170.87|27170.87|27170.87|0
1632747520000|2021-09-27 12:58:40|27174.4|27174.4|27174.4|27174.4|27174.4|27174.4|27174.4|27174.4|0
1632747540000|2021-09-27 12:59:00|27170.87|27170.87|27167.33|27167.33|27170.87|27170.87|27167.33|27167.33|0
1632747550000|2021-09-27 12:59:10|27170.87|27170.87|27170.87|27170.87|27170.87|27170.87|27170.87|27170.87|0
1632747560000|2021-09-27 12:59:20|27167.33|27167.33|27174.4|27174.4|27174.4|27174.4|27167.33|27167.33|0
1632747570000|2021-09-27 12:59:30|27173.99|27173.99|27173.99|27173.99|27173.99|27173.99|27170.46|27170.46|0
1632747610000|2021-09-27 13:00:10|27170.46|27170.46|27170.46|27170.46|27170.46|27170.46|27170.46|27170.46|0
1632747620000|2021-09-27 13:00:20|27166.92|27166.92|27170.46|27170.46|27173.99|27173.99|27166.92|27166.92|0
1632747630000|2021-09-27 13:00:30|27173.99|27173.99|27156.08|27156.08|27173.99|27173.99|27149.01|27149.01|0
1632747640000|2021-09-27 13:00:40|27166.68|27166.68|27170.22|27170.22|27173.75|27173.75|27166.68|27166.68|0
1632747650000|2021-09-27 13:00:50|27166.68|27166.68|27166.68|27166.68|27166.68|27166.68|27166.68|27166.68|0
1632747670000|2021-09-27 13:01:10|27173.75|27173.75|27173.75|27173.75|27173.75|27173.75|27173.75|27173.75|0
1632747730000|2021-09-27 13:02:10|27174.35|27174.35|27176.12|27176.12|27176.12|27176.12|27174.35|27174.35|0
1632747740000|2021-09-27 13:02:20|27175.52|27175.52|27175.52|27175.52|27175.52|27175.52|27175.52|27175.52|0
1632747790000|2021-09-27 13:03:10|27180.82|27180.82|27180.82|27180.82|27180.82|27180.82|27180.82|27180.82|0
1632747830000|2021-09-27 13:03:50|27180.22|27180.22|27180.22|27180.22|27180.22|27180.22|27180.22|27180.22|0
1632747860000|2021-09-27 13:04:20|27176.69|27176.69|27176.69|27176.69|27176.69|27176.69|27176.69|27176.69|0
1632747900000|2021-09-27 13:05:00|27178.45|27178.45|27178.45|27178.45|27178.45|27178.45|27178.45|27178.45|0
1632747940000|2021-09-27 13:05:40|27179.05|27179.05|27180.82|27180.82|27180.82|27180.82|27179.05|27179.05|0
1632747960000|2021-09-27 13:06:00|27184.36|27184.36|27184.36|27184.36|27184.36|27184.36|27184.36|27184.36|0
1632747980000|2021-09-27 13:06:20|27184.96|27184.96|27184.96|27184.96|27184.96|27184.96|27184.96|27184.96|0
1632748000000|2021-09-27 13:06:40|27188.49|27188.49|27188.49|27188.49|27188.49|27188.49|27188.49|27188.49|0
1632748020000|2021-09-27 13:07:00|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|27181.42|0
1632748090000|2021-09-27 13:08:10|27184.96|27184.96|27181.42|27181.42|27184.96|27184.96|27181.42|27181.42|0
1632748140000|2021-09-27 13:09:00|27177.89|27177.89|27181.42|27181.42|27181.42|27181.42|27177.89|27177.89|0
1632748260000|2021-09-27 13:11:00|27182.02|27182.02|27182.84|27182.84|27182.84|27182.84|27182.02|27182.02|0
1632748280000|2021-09-27 13:11:20|27183.25|27183.25|27186.79|27186.79|27186.79|27186.79|27183.25|27183.25|0
1632748290000|2021-09-27 13:11:30|27190.32|27190.32|27190.32|27190.32|27190.32|27190.32|27190.32|27190.32|0
1632748310000|2021-09-27 13:11:50|27190.92|27190.92|27193.86|27193.86|27194.46|27194.46|27190.92|27190.92|0
1632748400000|2021-09-27 13:13:20|27197.39|27197.39|27197.39|27197.39|27197.39|27197.39|27197.39|27197.39|0
1632748420000|2021-09-27 13:13:40|27200.93|27200.93|27197.39|27197.39|27200.93|27200.93|27197.39|27197.39|0
1632748460000|2021-09-27 13:14:20|27197.15|27197.15|27196.91|27196.91|27197.15|27197.15|27196.91|27196.91|0
1632748530000|2021-09-27 13:15:30|27193.37|27193.37|27193.37|27193.37|27193.37|27193.37|27193.37|27193.37|0
1632748560000|2021-09-27 13:16:00|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|27189.84|0
1632748600000|2021-09-27 13:16:40|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|27191.61|0
1632748610000|2021-09-27 13:16:50|27193.37|27193.37|27193.37|27193.37|27196.91|27196.91|27193.37|27193.37|0
1632748630000|2021-09-27 13:17:10|27196.91|27196.91|27196.91|27196.91|27196.91|27196.91|27196.91|27196.91|0
1632748750000|2021-09-27 13:19:10|27200.44|27200.44|27200.44|27200.44|27200.44|27200.44|27200.44|27200.44|0
1632748770000|2021-09-27 13:19:30|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|0
1632748780000|2021-09-27 13:19:40|27207.51|27207.51|27207.51|27207.51|27207.51|27207.51|27207.51|27207.51|0
1632748830000|2021-09-27 13:20:30|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|27203.98|0
1632748920000|2021-09-27 13:22:00|27204.58|27204.58|27204.58|27204.58|27204.58|27204.58|27204.58|27204.58|0
1632748940000|2021-09-27 13:22:20|27208.11|27208.11|27208.11|27208.11|27208.11|27208.11|27208.11|27208.11|0
1632748980000|2021-09-27 13:23:00|27211.65|27211.65|27215.18|27215.18|27215.18|27215.18|27208.11|27208.11|0
1632748990000|2021-09-27 13:23:10|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|0
1632749040000|2021-09-27 13:24:00|27219.13|27219.13|27219.13|27219.13|27219.13|27219.13|27219.13|27219.13|0
1632749050000|2021-09-27 13:24:10|27222.66|27222.66|27222.66|27222.66|27222.66|27222.66|27222.66|27222.66|0
1632749060000|2021-09-27 13:24:20|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|0
1632749100000|2021-09-27 13:25:00|27220.9|27220.9|27220.9|27220.9|27220.9|27220.9|27220.9|27220.9|0
1632749120000|2021-09-27 13:25:20|27219.13|27219.13|27219.13|27219.13|27219.13|27219.13|27219.13|27219.13|0
1632749150000|2021-09-27 13:25:50|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|27215.59|0
1632749160000|2021-09-27 13:26:00|27212.06|27212.06|27215.59|27215.59|27215.59|27215.59|27212.06|27212.06|0
1632749170000|2021-09-27 13:26:10|27215.18|27215.18|27215.18|27215.18|27215.18|27215.18|27215.18|27215.18|0
1632749180000|2021-09-27 13:26:20|27211.65|27211.65|27211.65|27211.65|27211.65|27211.65|27211.65|27211.65|0
1632749200000|2021-09-27 13:26:40|27215.18|27215.18|27215.18|27215.18|27215.18|27215.18|27215.18|27215.18|0
1632749230000|2021-09-27 13:27:10|27218.72|27218.72|27218.72|27218.72|27218.72|27218.72|27218.72|27218.72|0
1632749240000|2021-09-27 13:27:20|27218.31|27218.31|27218.31|27218.31|27218.31|27218.31|27218.31|27218.31|0
1632749250000|2021-09-27 13:27:30|27221.84|27221.84|27221.84|27221.84|27221.84|27221.84|27221.84|27221.84|0
1632749270000|2021-09-27 13:27:50|27220.64|27220.64|27220.64|27220.64|27220.64|27220.64|27220.64|27220.64|0
1632749280000|2021-09-27 13:28:00|27217.11|27217.11|27220.64|27220.64|27220.64|27220.64|27217.11|27217.11|0
1632749310000|2021-09-27 13:28:30|27224.18|27224.18|27220.64|27220.64|27224.18|27224.18|27220.64|27220.64|0
1632749330000|2021-09-27 13:28:50|27224.18|27224.18|27231.25|27231.25|27231.25|27231.25|27224.18|27224.18|0
1632749340000|2021-09-27 13:29:00|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|0
1632749370000|2021-09-27 13:29:30|27235.38|27235.38|27238.92|27238.92|27238.92|27238.92|27235.38|27235.38|0
1632749390000|2021-09-27 13:29:50|27242.45|27242.45|27244.22|27244.22|27244.22|27244.22|27242.45|27242.45|0
1632749400000|2021-09-27 13:30:00|27242.45|27242.45|27221.24|27221.24|27242.45|27242.45|27221.24|27221.24|0
1632749410000|2021-09-27 13:30:10|27224.78|27224.78|27217.71|27217.71|27228.31|27228.31|27217.71|27217.71|0
1632749420000|2021-09-27 13:30:20|27217.3|27217.3|27217.3|27217.3|27217.3|27217.3|27217.3|27217.3|0
1632749430000|2021-09-27 13:30:30|27217.71|27217.71|27217.71|27217.71|27217.71|27217.71|27210.64|27210.64|0
1632749440000|2021-09-27 13:30:40|27210.64|27210.64|27196.5|27196.5|27210.64|27210.64|27196.5|27196.5|0
1632749450000|2021-09-27 13:30:50|27210.64|27210.64|27203.57|27203.57|27210.64|27210.64|27203.57|27203.57|0
1632749460000|2021-09-27 13:31:00|27207.1|27207.1|27196.5|27196.5|27207.1|27207.1|27196.5|27196.5|0
1632749470000|2021-09-27 13:31:10|27189.43|27189.43|27192.96|27192.96|27192.96|27192.96|27189.43|27189.43|0
1632749480000|2021-09-27 13:31:20|27192.36|27192.36|27177.62|27177.62|27192.36|27192.36|27177.62|27177.62|0
1632749490000|2021-09-27 13:31:30|27188.23|27188.23|27177.62|27177.62|27188.23|27188.23|27177.62|27177.62|0
1632749500000|2021-09-27 13:31:40|27188.23|27188.23|27188.23|27188.23|27188.23|27188.23|27188.23|27188.23|0
1632749510000|2021-09-27 13:31:50|27191.76|27191.76|27192.36|27192.36|27192.36|27192.36|27191.76|27191.76|0
1632749520000|2021-09-27 13:32:00|27199.43|27199.43|27199.84|27199.84|27203.38|27203.38|27199.43|27199.43|0
1632749530000|2021-09-27 13:32:10|27189.24|27189.24|27182.17|27182.17|27189.24|27189.24|27182.17|27182.17|0
1632749540000|2021-09-27 13:32:20|27178.63|27178.63|27178.63|27178.63|27178.63|27178.63|27178.63|27178.63|0
1632749550000|2021-09-27 13:32:30|27189.24|27189.24|27185.7|27185.7|27189.24|27189.24|27185.7|27185.7|0
1632749560000|2021-09-27 13:32:40|27189.24|27189.24|27186.3|27186.3|27189.24|27189.24|27185.7|27185.7|0
1632749570000|2021-09-27 13:32:50|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|27186.55|0
1632749580000|2021-09-27 13:33:00|27190.08|27190.08|27190.08|27190.08|27190.08|27190.08|27190.08|27190.08|0
1632749600000|2021-09-27 13:33:20|27193.62|27193.62|27193.62|27193.62|27193.62|27193.62|27190.08|27190.08|0
1632749610000|2021-09-27 13:33:30|27197.15|27197.15|27186.55|27186.55|27197.15|27197.15|27186.55|27186.55|0
1632749620000|2021-09-27 13:33:40|27179.48|27179.48|27179.48|27179.48|27179.48|27179.48|27179.48|27179.48|0
1632749630000|2021-09-27 13:33:50|27183.01|27183.01|27186.55|27186.55|27186.55|27186.55|27183.01|27183.01|0
1632749640000|2021-09-27 13:34:00|27179.48|27179.48|27184.93|27184.93|27184.93|27184.93|27177.86|27177.86|0
1632749650000|2021-09-27 13:34:10|27184.52|27184.52|27184.52|27184.52|27184.52|27184.52|27184.52|27184.52|0
1632749660000|2021-09-27 13:34:20|27188.06|27188.06|27189.26|27189.26|27189.26|27189.26|27188.06|27188.06|0
1632749670000|2021-09-27 13:34:30|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|27188.06|0
1632749680000|2021-09-27 13:34:40|27188.66|27188.66|27192.19|27192.19|27192.19|27192.19|27188.66|27188.66|0
1632749710000|2021-09-27 13:35:10|27195.73|27195.73|27195.97|27195.97|27195.97|27195.97|27195.73|27195.73|0
1632749720000|2021-09-27 13:35:20|27199.51|27199.51|27199.51|27199.51|27199.51|27199.51|27199.51|27199.51|0
1632749750000|2021-09-27 13:35:50|27199.75|27199.75|27199.75|27199.75|27199.75|27199.75|27199.75|27199.75|0
1632749760000|2021-09-27 13:36:00|27199.99|27199.99|27199.99|27199.99|27199.99|27199.99|27199.99|27199.99|0
1632749770000|2021-09-27 13:36:10|27196.46|27196.46|27195.01|27195.01|27196.46|27196.46|27195.01|27195.01|0
1632749780000|2021-09-27 13:36:20|27198.55|27198.55|27198.55|27198.55|27198.55|27198.55|27198.55|27198.55|0
1632749790000|2021-09-27 13:36:30|27195.01|27195.01|27192.08|27192.08|27195.61|27195.61|27192.08|27192.08|0
1632749800000|2021-09-27 13:36:40|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|27185.01|0
1632749810000|2021-09-27 13:36:50|27181.47|27181.47|27182.07|27182.07|27182.07|27182.07|27181.47|27181.47|0
1632749820000|2021-09-27 13:37:00|27185.61|27185.61|27182.07|27182.07|27185.61|27185.61|27182.07|27182.07|0
1632749830000|2021-09-27 13:37:10|27167.93|27167.93|27178.54|27178.54|27178.54|27178.54|27167.93|27167.93|0
1632749840000|2021-09-27 13:37:20|27175|27175|27175|27175|27175|27175|27175|27175|0
1632749850000|2021-09-27 13:37:30|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|27175.41|0
1632749860000|2021-09-27 13:37:40|27178.95|27178.95|27175.66|27175.66|27178.95|27178.95|27175.41|27175.41|0
1632749870000|2021-09-27 13:37:50|27168.59|27168.59|27172.12|27172.12|27172.12|27172.12|27168.59|27168.59|0
1632749890000|2021-09-27 13:38:10|27179.19|27179.19|27175.66|27175.66|27179.19|27179.19|27175.66|27175.66|0
1632749930000|2021-09-27 13:38:50|27179.19|27179.19|27172.12|27172.12|27179.19|27179.19|27172.12|27172.12|0
1632749940000|2021-09-27 13:39:00|27175.66|27175.66|27172.12|27172.12|27175.66|27175.66|27168.59|27168.59|0
1632749950000|2021-09-27 13:39:10|27168.59|27168.59|27168.59|27168.59|27168.59|27168.59|27168.59|27168.59|0
1632749960000|2021-09-27 13:39:20|27165.05|27165.05|27165.05|27165.05|27165.05|27165.05|27165.05|27165.05|0
1632749970000|2021-09-27 13:39:30|27175.66|27175.66|27172.12|27172.12|27175.66|27175.66|27172.12|27172.12|0
1632750000000|2021-09-27 13:40:00|27175.66|27175.66|27161.52|27161.52|27175.66|27175.66|27161.52|27161.52|0
1632750010000|2021-09-27 13:40:10|27172.12|27172.12|27168.59|27168.59|27172.12|27172.12|27168.59|27168.59|0
1632750020000|2021-09-27 13:40:20|27161.52|27161.52|27161.52|27161.52|27165.05|27165.05|27161.52|27161.52|0
1632750060000|2021-09-27 13:41:00|27150.91|27150.91|27147.38|27147.38|27150.91|27150.91|27147.38|27147.38|0
1632750080000|2021-09-27 13:41:20|27150.91|27150.91|27161.52|27161.52|27161.52|27161.52|27150.91|27150.91|0
1632750090000|2021-09-27 13:41:30|27165.05|27165.05|27161.52|27161.52|27165.05|27165.05|27157.98|27157.98|0
1632750100000|2021-09-27 13:41:40|27162.12|27162.12|27179.79|27179.79|27179.79|27179.79|27162.12|27162.12|0
1632750110000|2021-09-27 13:41:50|27172.72|27172.72|27169.19|27169.19|27172.72|27172.72|27165.65|27165.65|0
1632750120000|2021-09-27 13:42:00|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|27172.72|27172.72|0
1632750130000|2021-09-27 13:42:10|27177.08|27177.08|27180.61|27180.61|27180.61|27180.61|27177.08|27177.08|0
1632750140000|2021-09-27 13:42:20|27173.54|27173.54|27166.47|27166.47|27173.54|27173.54|27166.47|27166.47|0
1632750150000|2021-09-27 13:42:30|27173.54|27173.54|27173.54|27173.54|27173.54|27173.54|27173.54|27173.54|0
1632750160000|2021-09-27 13:42:40|27180.61|27180.61|27184.15|27184.15|27184.15|27184.15|27180.61|27180.61|0
1632750180000|2021-09-27 13:43:00|27187.68|27187.68|27191.22|27191.22|27194.75|27194.75|27187.68|27187.68|0
1632750190000|2021-09-27 13:43:10|27198.29|27198.29|27191.22|27191.22|27198.29|27198.29|27191.22|27191.22|0
1632750200000|2021-09-27 13:43:20|27198.29|27198.29|27198.29|27198.29|27201.82|27201.82|27198.29|27198.29|0
1632750230000|2021-09-27 13:43:50|27201.82|27201.82|27202.42|27202.42|27202.42|27202.42|27201.82|27201.82|0
1632750240000|2021-09-27 13:44:00|27202.91|27202.91|27206.44|27206.44|27206.44|27206.44|27202.91|27202.91|0
1632750250000|2021-09-27 13:44:10|27206.85|27206.85|27214.93|27214.93|27214.93|27214.93|27206.85|27206.85|0
1632750260000|2021-09-27 13:44:20|27218.47|27218.47|27218.47|27218.47|27218.47|27218.47|27218.47|27218.47|0
1632750270000|2021-09-27 13:44:30|27217.98|27217.98|27217.98|27217.98|27217.98|27217.98|27217.98|27217.98|0
1632750280000|2021-09-27 13:44:40|27217.38|27217.38|27220.92|27220.92|27220.92|27220.92|27217.38|27217.38|0
1632750290000|2021-09-27 13:44:50|27227.99|27227.99|27227.38|27227.38|27227.99|27227.99|27227.38|27227.38|0
1632750300000|2021-09-27 13:45:00|27223.85|27223.85|27220.31|27220.31|27223.85|27223.85|27220.31|27220.31|0
1632750310000|2021-09-27 13:45:10|27213.25|27213.25|27206.18|27206.18|27213.25|27213.25|27206.18|27206.18|0
1632750320000|2021-09-27 13:45:20|27206.78|27206.78|27206.78|27206.78|27206.78|27206.78|27206.78|27206.78|0
1632750330000|2021-09-27 13:45:30|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|27210.31|0
1632750370000|2021-09-27 13:46:10|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|0
1632750380000|2021-09-27 13:46:20|27217.38|27217.38|27214.45|27214.45|27227.99|27227.99|27214.45|27214.45|0
1632750410000|2021-09-27 13:46:50|27221.52|27221.52|27228.59|27228.59|27228.59|27228.59|27221.52|27221.52|0
1632750420000|2021-09-27 13:47:00|27232.12|27232.12|27232.12|27232.12|27239.19|27239.19|27225.05|27225.05|0
1632750430000|2021-09-27 13:47:10|27221.52|27221.52|27225.05|27225.05|27225.05|27225.05|27221.52|27221.52|0
1632750440000|2021-09-27 13:47:20|27228.59|27228.59|27235.66|27235.66|27235.66|27235.66|27228.59|27228.59|0
1632750450000|2021-09-27 13:47:30|27239.19|27239.19|27239.19|27239.19|27239.19|27239.19|27239.19|27239.19|0
1632750460000|2021-09-27 13:47:40|27240.01|27240.01|27243.96|27243.96|27243.96|27243.96|27239.6|27239.6|0
1632750470000|2021-09-27 13:47:50|27244.37|27244.37|27244.37|27244.37|27244.37|27244.37|27244.37|27244.37|0
1632750480000|2021-09-27 13:48:00|27232.56|27232.56|27225.08|27225.08|27232.56|27232.56|27225.08|27225.08|0
1632750490000|2021-09-27 13:48:10|27232.15|27232.15|27232.15|27232.15|27232.15|27232.15|27232.15|27232.15|0
1632750500000|2021-09-27 13:48:20|27231.74|27231.74|27231.74|27231.74|27231.74|27231.74|27231.14|27231.14|0
1632750520000|2021-09-27 13:48:40|27228.2|27228.2|27231.74|27231.74|27231.74|27231.74|27228.2|27228.2|0
1632750550000|2021-09-27 13:49:10|27235.27|27235.27|27235.27|27235.27|27235.27|27235.27|27235.27|27235.27|0
1632750560000|2021-09-27 13:49:20|27242.34|27242.34|27242.34|27242.34|27242.34|27242.34|27242.34|27242.34|0
1632750580000|2021-09-27 13:49:40|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|0
1632750590000|2021-09-27 13:49:50|27238.81|27238.81|27245.88|27245.88|27245.88|27245.88|27238.81|27238.81|0
1632750600000|2021-09-27 13:50:00|27249.41|27249.41|27242.75|27242.75|27249.82|27249.82|27242.75|27242.75|0
1632750610000|2021-09-27 13:50:10|27246.29|27246.29|27246.29|27246.29|27246.29|27246.29|27246.29|27246.29|0
1632750620000|2021-09-27 13:50:20|27242.75|27242.75|27238.81|27238.81|27242.75|27242.75|27238.81|27238.81|0
1632750630000|2021-09-27 13:50:30|27242.34|27242.34|27242.34|27242.34|27242.34|27242.34|27242.34|27242.34|0
1632750660000|2021-09-27 13:51:00|27238.81|27238.81|27242.34|27242.34|27242.34|27242.34|27238.81|27238.81|0
1632750670000|2021-09-27 13:51:10|27242.94|27242.94|27243.55|27243.55|27243.55|27243.55|27242.94|27242.94|0
1632750680000|2021-09-27 13:51:20|27247.08|27247.08|27243.55|27243.55|27247.08|27247.08|27243.55|27243.55|0
1632750690000|2021-09-27 13:51:30|27250.62|27250.62|27254.15|27254.15|27254.15|27254.15|27250.62|27250.62|0
1632750710000|2021-09-27 13:51:50|27250.62|27250.62|27250.01|27250.01|27250.62|27250.62|27247.08|27247.08|0
1632750720000|2021-09-27 13:52:00|27246.48|27246.48|27253.55|27253.55|27253.55|27253.55|27246.48|27246.48|0
1632750730000|2021-09-27 13:52:10|27246.48|27246.48|27246.48|27246.48|27246.48|27246.48|27246.48|27246.48|0
1632750740000|2021-09-27 13:52:20|27242.94|27242.94|27239.41|27239.41|27242.94|27242.94|27239.41|27239.41|0
1632750750000|2021-09-27 13:52:30|27250.01|27250.01|27260.62|27260.62|27260.62|27260.62|27250.01|27250.01|0
1632750760000|2021-09-27 13:52:40|27261.22|27261.22|27261.22|27261.22|27261.22|27261.22|27261.22|27261.22|0
1632750770000|2021-09-27 13:52:50|27264.76|27264.76|27268.29|27268.29|27268.29|27268.29|27264.76|27264.76|0
1632750780000|2021-09-27 13:53:00|27261.22|27261.22|27260.98|27260.98|27261.22|27261.22|27260.98|27260.98|0
1632750820000|2021-09-27 13:53:40|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|0
1632750830000|2021-09-27 13:53:50|27256.84|27256.84|27256.84|27256.84|27256.84|27256.84|27256.84|27256.84|0
1632750840000|2021-09-27 13:54:00|27260.38|27260.38|27260.62|27260.62|27260.62|27260.62|27260.38|27260.38|0
1632750850000|2021-09-27 13:54:10|27261.22|27261.22|27261.82|27261.82|27261.82|27261.82|27261.22|27261.22|0
1632750860000|2021-09-27 13:54:20|27268.89|27268.89|27265.36|27265.36|27268.89|27268.89|27265.36|27265.36|0
1632750900000|2021-09-27 13:55:00|27268.89|27268.89|27268.89|27268.89|27269.3|27269.3|27268.89|27268.89|0
1632750930000|2021-09-27 13:55:30|27265.36|27265.36|27265.96|27265.96|27265.96|27265.96|27265.36|27265.36|0
1632750960000|2021-09-27 13:56:00|27269.49|27269.49|27276.56|27276.56|27276.56|27276.56|27269.49|27269.49|0
1632750970000|2021-09-27 13:56:10|27277.76|27277.76|27277.76|27277.76|27277.76|27277.76|27277.76|27277.76|0
1632751000000|2021-09-27 13:56:40|27270.69|27270.69|27267.16|27267.16|27270.69|27270.69|27267.16|27267.16|0
1632751020000|2021-09-27 13:57:00|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|27270.69|0
1632751050000|2021-09-27 13:57:30|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|0
1632751060000|2021-09-27 13:57:40|27274.23|27274.23|27270.69|27270.69|27274.23|27274.23|27270.69|27270.69|0
1632751080000|2021-09-27 13:58:00|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|27267.16|0
1632751090000|2021-09-27 13:58:10|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|27249.48|0
1632751100000|2021-09-27 13:58:20|27249.24|27249.24|27249.24|27249.24|27249.24|27249.24|27249.24|27249.24|0
1632751130000|2021-09-27 13:58:50|27252.78|27252.78|27252.78|27252.78|27252.78|27252.78|27252.78|27252.78|0
1632751140000|2021-09-27 13:59:00|27245.71|27245.71|27245.71|27245.71|27245.71|27245.71|27245.71|27245.71|0
1632751150000|2021-09-27 13:59:10|27238.64|27238.64|27238.64|27238.64|27238.64|27238.64|27238.64|27238.64|0
1632751170000|2021-09-27 13:59:30|27242.17|27242.17|27242.17|27242.17|27242.17|27242.17|27242.17|27242.17|0
1632751180000|2021-09-27 13:59:40|27241.57|27241.57|27241.16|27241.16|27241.57|27241.57|27241.16|27241.16|0
1632751190000|2021-09-27 13:59:50|27242.93|27242.93|27242.93|27242.93|27242.93|27242.93|27242.93|27242.93|0
1632751200000|2021-09-27 14:00:00|27241.16|27241.16|27251.77|27251.77|27251.77|27251.77|27241.16|27241.16|0
1632751220000|2021-09-27 14:00:20|27248.23|27248.23|27247.63|27247.63|27248.23|27248.23|27247.63|27247.63|0
1632751230000|2021-09-27 14:00:30|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|0
1632751240000|2021-09-27 14:00:40|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|27254.7|0
1632751250000|2021-09-27 14:00:50|27258.24|27258.24|27254.7|27254.7|27258.24|27258.24|27254.7|27254.7|0
1632751260000|2021-09-27 14:01:00|27258.24|27258.24|27254.7|27254.7|27258.24|27258.24|27254.7|27254.7|0
1632751280000|2021-09-27 14:01:20|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|0
1632751300000|2021-09-27 14:01:40|27247.63|27247.63|27247.63|27247.63|27247.63|27247.63|27247.63|27247.63|0
1632751310000|2021-09-27 14:01:50|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|27244.1|0
1632751320000|2021-09-27 14:02:00|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|27251.17|0
1632751370000|2021-09-27 14:02:50|27261.77|27261.77|27265.3|27265.3|27265.3|27265.3|27261.77|27261.77|0
1632751380000|2021-09-27 14:03:00|27261.77|27261.77|27261.77|27261.77|27261.77|27261.77|27261.77|27261.77|0
1632751410000|2021-09-27 14:03:30|27268.84|27268.84|27268.84|27268.84|27268.84|27268.84|27268.84|27268.84|0
1632751430000|2021-09-27 14:03:50|27269.25|27269.25|27258.64|27258.64|27269.25|27269.25|27258.64|27258.64|0
1632751440000|2021-09-27 14:04:00|27255.11|27255.11|27255.11|27255.11|27255.11|27255.11|27255.11|27255.11|0
1632751450000|2021-09-27 14:04:10|27251.58|27251.58|27248.04|27248.04|27251.58|27251.58|27247.44|27247.44|0
1632751480000|2021-09-27 14:04:40|27251.58|27251.58|27251.58|27251.58|27251.58|27251.58|27251.58|27251.58|0
1632751510000|2021-09-27 14:05:10|27240.97|27240.97|27225.82|27225.82|27240.97|27240.97|27225.82|27225.82|0
1632751520000|2021-09-27 14:05:20|27229.36|27229.36|27229.36|27229.36|27229.36|27229.36|27229.36|27229.36|0
1632751530000|2021-09-27 14:05:30|27228.75|27228.75|27242.89|27242.89|27242.89|27242.89|27228.75|27228.75|0
1632751540000|2021-09-27 14:05:40|27239.36|27239.36|27228.75|27228.75|27239.36|27239.36|27228.75|27228.75|0
1632751560000|2021-09-27 14:06:00|27232.29|27232.29|27232.29|27232.29|27232.29|27232.29|27232.29|27232.29|0
1632751570000|2021-09-27 14:06:10|27228.75|27228.75|27235.82|27235.82|27235.82|27235.82|27228.75|27228.75|0
1632751590000|2021-09-27 14:06:30|27239.36|27239.36|27242.89|27242.89|27242.89|27242.89|27239.36|27239.36|0
1632751600000|2021-09-27 14:06:40|27235.82|27235.82|27221.68|27221.68|27235.82|27235.82|27221.68|27221.68|0
1632751610000|2021-09-27 14:06:50|27221.27|27221.27|27214.2|27214.2|27228.34|27228.34|27214.2|27214.2|0
1632751620000|2021-09-27 14:07:00|27213.79|27213.79|27210.26|27210.26|27220.86|27220.86|27210.26|27210.26|0
1632751630000|2021-09-27 14:07:10|27213.79|27213.79|27210.26|27210.26|27217.33|27217.33|27210.26|27210.26|0
1632751640000|2021-09-27 14:07:20|27213.79|27213.79|27217.33|27217.33|27217.33|27217.33|27213.79|27213.79|0
1632751680000|2021-09-27 14:08:00|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|0
1632751720000|2021-09-27 14:08:40|27217.33|27217.33|27220.86|27220.86|27220.86|27220.86|27217.33|27217.33|0
1632751730000|2021-09-27 14:08:50|27217.33|27217.33|27216.73|27216.73|27217.33|27217.33|27213.19|27213.19|0
1632751740000|2021-09-27 14:09:00|27220.26|27220.26|27220.26|27220.26|27220.26|27220.26|27220.26|27220.26|0
1632751750000|2021-09-27 14:09:10|27223.8|27223.8|27224.21|27224.21|27224.21|27224.21|27223.8|27223.8|0
1632751760000|2021-09-27 14:09:20|27224.81|27224.81|27225.41|27225.41|27225.41|27225.41|27224.81|27224.81|0
1632751770000|2021-09-27 14:09:30|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|0
1632751810000|2021-09-27 14:10:10|27229.55|27229.55|27229.55|27229.55|27229.55|27229.55|27229.55|27229.55|0
1632751820000|2021-09-27 14:10:20|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|0
1632751830000|2021-09-27 14:10:30|27229.55|27229.55|27229.55|27229.55|27229.55|27229.55|27229.55|27229.55|0
1632751870000|2021-09-27 14:11:10|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|27226.01|0
1632751880000|2021-09-27 14:11:20|27225.41|27225.41|27225.41|27225.41|27225.41|27225.41|27225.41|27225.41|0
1632751900000|2021-09-27 14:11:40|27225.82|27225.82|27229.36|27229.36|27229.36|27229.36|27225.82|27225.82|0
1632751920000|2021-09-27 14:12:00|27232.89|27232.89|27236.42|27236.42|27236.42|27236.42|27232.89|27232.89|0
1632751940000|2021-09-27 14:12:20|27237.03|27237.03|27243.85|27243.85|27244.1|27244.1|27237.03|27237.03|0
1632751950000|2021-09-27 14:12:30|27244.45|27244.45|27247.99|27247.99|27247.99|27247.99|27244.45|27244.45|0
1632751960000|2021-09-27 14:12:40|27251.52|27251.52|27247.99|27247.99|27251.52|27251.52|27247.99|27247.99|0
1632751980000|2021-09-27 14:13:00|27248.4|27248.4|27251.93|27251.93|27251.93|27251.93|27248.4|27248.4|0
1632752000000|2021-09-27 14:13:20|27259|27259|27255.47|27255.47|27259|27259|27255.47|27255.47|0
1632752010000|2021-09-27 14:13:30|27259|27259|27259|27259|27259|27259|27259|27259|0
1632752020000|2021-09-27 14:13:40|27259.41|27259.41|27248.81|27248.81|27259.41|27259.41|27248.81|27248.81|0
1632752040000|2021-09-27 14:14:00|27252.34|27252.34|27252.34|27252.34|27252.34|27252.34|27252.34|27252.34|0
1632752050000|2021-09-27 14:14:10|27252.1|27252.1|27248.57|27248.57|27252.1|27252.1|27248.57|27248.57|0
1632752060000|2021-09-27 14:14:20|27245.03|27245.03|27240.9|27240.9|27245.03|27245.03|27240.9|27240.9|0
1632752070000|2021-09-27 14:14:30|27239.67|27239.67|27239.67|27239.67|27239.67|27239.67|27239.67|27239.67|0
1632752090000|2021-09-27 14:14:50|27236.13|27236.13|27236.13|27236.13|27236.13|27236.13|27236.13|27236.13|0
1632752100000|2021-09-27 14:15:00|27239.67|27239.67|27243.2|27243.2|27243.2|27243.2|27239.67|27239.67|0
1632752110000|2021-09-27 14:15:10|27250.27|27250.27|27246.74|27246.74|27250.27|27250.27|27246.74|27246.74|0
1632752140000|2021-09-27 14:15:40|27247.15|27247.15|27243.61|27243.61|27247.15|27247.15|27243.61|27243.61|0
1632752160000|2021-09-27 14:16:00|27247.15|27247.15|27247.39|27247.39|27247.39|27247.39|27247.15|27247.15|0
1632752180000|2021-09-27 14:16:20|27250.92|27250.92|27251.41|27251.41|27251.41|27251.41|27250.92|27250.92|0
1632752200000|2021-09-27 14:16:40|27255.54|27255.54|27259.08|27259.08|27259.08|27259.08|27255.54|27255.54|0
1632752210000|2021-09-27 14:16:50|27262.61|27262.61|27262.61|27262.61|27262.61|27262.61|27262.61|27262.61|0
1632752220000|2021-09-27 14:17:00|27263.02|27263.02|27263.02|27263.02|27263.02|27263.02|27263.02|27263.02|0
1632752250000|2021-09-27 14:17:30|27259.49|27259.49|27259.49|27259.49|27259.49|27259.49|27259.49|27259.49|0
1632752260000|2021-09-27 14:17:40|27263.02|27263.02|27270.09|27270.09|27270.09|27270.09|27263.02|27263.02|0
1632752270000|2021-09-27 14:17:50|27270.5|27270.5|27270.5|27270.5|27270.5|27270.5|27270.5|27270.5|0
1632752300000|2021-09-27 14:18:20|27274.04|27274.04|27274.04|27274.04|27274.04|27274.04|27274.04|27274.04|0
1632752310000|2021-09-27 14:18:30|27277.57|27277.57|27277.57|27277.57|27277.57|27277.57|27277.57|27277.57|0
1632752350000|2021-09-27 14:19:10|27274.04|27274.04|27274.04|27274.04|27274.04|27274.04|27274.04|27274.04|0
1632752360000|2021-09-27 14:19:20|27277.57|27277.57|27281.11|27281.11|27281.11|27281.11|27277.57|27277.57|0
1632752370000|2021-09-27 14:19:30|27284.64|27284.64|27285.24|27285.24|27285.24|27285.24|27284.64|27284.64|0
1632752390000|2021-09-27 14:19:50|27288.78|27288.78|27289.19|27289.19|27289.19|27289.19|27288.78|27288.78|0
1632752400000|2021-09-27 14:20:00|27289.79|27289.79|27296.86|27296.86|27296.86|27296.86|27289.79|27289.79|0
1632752410000|2021-09-27 14:20:10|27300.39|27300.39|27303.93|27303.93|27303.93|27303.93|27300.39|27300.39|0
1632752420000|2021-09-27 14:20:20|27296.86|27296.86|27286.25|27286.25|27296.86|27296.86|27286.25|27286.25|0
1632752450000|2021-09-27 14:20:50|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1632752460000|2021-09-27 14:21:00|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|0
1632752470000|2021-09-27 14:21:10|27275.65|27275.65|27275.65|27275.65|27275.65|27275.65|27275.65|27275.65|0
1632752480000|2021-09-27 14:21:20|27276.06|27276.06|27272.11|27272.11|27276.06|27276.06|27272.11|27272.11|0
1632752490000|2021-09-27 14:21:30|27275.65|27275.65|27275.65|27275.65|27275.65|27275.65|27275.65|27275.65|0
1632752510000|2021-09-27 14:21:50|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|0
1632752520000|2021-09-27 14:22:00|27282.72|27282.72|27279.18|27279.18|27282.72|27282.72|27279.18|27279.18|0
1632752560000|2021-09-27 14:22:40|27282.72|27282.72|27286.25|27286.25|27286.25|27286.25|27282.72|27282.72|0
1632752580000|2021-09-27 14:23:00|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|27279.18|0
1632752590000|2021-09-27 14:23:10|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|27282.72|0
1632752650000|2021-09-27 14:24:10|27283.32|27283.32|27283.92|27283.92|27283.92|27283.92|27283.32|27283.32|0
1632752660000|2021-09-27 14:24:20|27280.39|27280.39|27276.85|27276.85|27280.39|27280.39|27276.85|27276.85|0
1632752670000|2021-09-27 14:24:30|27280.39|27280.39|27280.39|27280.39|27280.39|27280.39|27280.39|27280.39|0
1632752680000|2021-09-27 14:24:40|27276.85|27276.85|27276.85|27276.85|27276.85|27276.85|27276.25|27276.25|0
1632752690000|2021-09-27 14:24:50|27276.44|27276.44|27276.85|27276.85|27276.85|27276.85|27276.44|27276.44|0
1632752700000|2021-09-27 14:25:00|27277.45|27277.45|27280.99|27280.99|27280.99|27280.99|27277.45|27277.45|0
1632752710000|2021-09-27 14:25:10|27284.52|27284.52|27285.12|27285.12|27285.12|27285.12|27284.52|27284.52|0
1632752730000|2021-09-27 14:25:30|27281.59|27281.59|27281.59|27281.59|27281.59|27281.59|27281.59|27281.59|0
1632752750000|2021-09-27 14:25:50|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|27285.12|0
1632752770000|2021-09-27 14:26:10|27288.66|27288.66|27288.66|27288.66|27288.66|27288.66|27288.66|27288.66|0
1632752790000|2021-09-27 14:26:30|27289.14|27289.14|27289.14|27289.14|27289.14|27289.14|27288.66|27288.66|0
1632752820000|2021-09-27 14:27:00|27292.68|27292.68|27292.68|27292.68|27292.68|27292.68|27292.68|27292.68|0
1632752830000|2021-09-27 14:27:10|27296.21|27296.21|27296.21|27296.21|27296.21|27296.21|27296.21|27296.21|0
1632752840000|2021-09-27 14:27:20|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|27296.62|0
1632752860000|2021-09-27 14:27:40|27293.09|27293.09|27286.02|27286.02|27293.09|27293.09|27286.02|27286.02|0
1632752880000|2021-09-27 14:28:00|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|27289.55|0
1632752900000|2021-09-27 14:28:20|27289.96|27289.96|27289.96|27289.96|27289.96|27289.96|27289.96|27289.96|0
1632752910000|2021-09-27 14:28:30|27293.5|27293.5|27293.5|27293.5|27293.5|27293.5|27293.5|27293.5|0
1632752930000|2021-09-27 14:28:50|27294.1|27294.1|27297.63|27297.63|27297.63|27297.63|27294.1|27294.1|0
1632752940000|2021-09-27 14:29:00|27301.17|27301.17|27301.17|27301.17|27301.17|27301.17|27301.17|27301.17|0
1632752950000|2021-09-27 14:29:10|27297.63|27297.63|27293.85|27293.85|27297.63|27297.63|27293.85|27293.85|0
1632752960000|2021-09-27 14:29:20|27297.39|27297.39|27293.85|27293.85|27297.39|27297.39|27293.85|27293.85|0
1632752980000|2021-09-27 14:29:40|27293.61|27293.61|27293.61|27293.61|27293.61|27293.61|27293.61|27293.61|0
1632753000000|2021-09-27 14:30:00|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|27286.54|0
1632753030000|2021-09-27 14:30:30|27286.13|27286.13|27285.72|27285.72|27286.13|27286.13|27285.72|27285.72|0
1632753040000|2021-09-27 14:30:40|27292.79|27292.79|27291.03|27291.03|27292.79|27292.79|27291.03|27291.03|0
1632753050000|2021-09-27 14:30:50|27290.78|27290.78|27290.78|27290.78|27290.78|27290.78|27290.78|27290.78|0
1632753060000|2021-09-27 14:31:00|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1632753070000|2021-09-27 14:31:10|27292.55|27292.55|27289.02|27289.02|27292.55|27292.55|27289.02|27289.02|0
1632753100000|2021-09-27 14:31:40|27292.55|27292.55|27296.09|27296.09|27296.09|27296.09|27292.55|27292.55|0
1632753150000|2021-09-27 14:32:30|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|0
1632753160000|2021-09-27 14:32:40|27293.15|27293.15|27293.15|27293.15|27293.15|27293.15|27293.15|27293.15|0
1632753170000|2021-09-27 14:32:50|27289.62|27289.62|27286.08|27286.08|27289.62|27289.62|27286.08|27286.08|0
1632753190000|2021-09-27 14:33:10|27296.69|27296.69|27296.69|27296.69|27296.69|27296.69|27296.69|27296.69|0
1632753200000|2021-09-27 14:33:20|27289.62|27289.62|27282.55|27282.55|27289.62|27289.62|27282.55|27282.55|0
1632753210000|2021-09-27 14:33:30|27286.08|27286.08|27286.08|27286.08|27286.08|27286.08|27286.08|27286.08|0
1632753220000|2021-09-27 14:33:40|27289.62|27289.62|27290.85|27290.85|27290.85|27290.85|27289.62|27289.62|0
1632753230000|2021-09-27 14:33:50|27294.38|27294.38|27280.24|27280.24|27294.38|27294.38|27280.24|27280.24|0
1632753260000|2021-09-27 14:34:20|27279.83|27279.83|27286.49|27286.49|27286.49|27286.49|27279.42|27279.42|0
1632753300000|2021-09-27 14:35:00|27279.42|27279.42|27279.42|27279.42|27279.42|27279.42|27279.42|27279.42|0
1632753320000|2021-09-27 14:35:20|27279.83|27279.83|27279.83|27279.83|27279.83|27279.83|27279.83|27279.83|0
1632753330000|2021-09-27 14:35:30|27276.3|27276.3|27276.3|27276.3|27276.3|27276.3|27276.3|27276.3|0
1632753350000|2021-09-27 14:35:50|27279.83|27279.83|27279.83|27279.83|27279.83|27279.83|27279.83|27279.83|0
1632753360000|2021-09-27 14:36:00|27272.76|27272.76|27272.76|27272.76|27272.76|27272.76|27272.76|27272.76|0
1632753370000|2021-09-27 14:36:10|27276.3|27276.3|27272.76|27272.76|27279.83|27279.83|27272.76|27272.76|0
1632753380000|2021-09-27 14:36:20|27269.23|27269.23|27269.23|27269.23|27269.23|27269.23|27269.23|27269.23|0
1632753390000|2021-09-27 14:36:30|27272.76|27272.76|27269.23|27269.23|27272.76|27272.76|27269.23|27269.23|0
1632753400000|2021-09-27 14:36:40|27265.69|27265.69|27268.63|27268.63|27268.63|27268.63|27265.09|27265.09|0
1632753410000|2021-09-27 14:36:50|27272.16|27272.16|27272.16|27272.16|27272.16|27272.16|27272.16|27272.16|0
1632753430000|2021-09-27 14:37:10|27275.7|27275.7|27275.7|27275.7|27275.7|27275.7|27275.7|27275.7|0
1632753480000|2021-09-27 14:38:00|27279.23|27279.23|27282.77|27282.77|27282.77|27282.77|27279.23|27279.23|0
1632753510000|2021-09-27 14:38:30|27275.7|27275.7|27275.7|27275.7|27275.7|27275.7|27275.7|27275.7|0
1632753520000|2021-09-27 14:38:40|27275.29|27275.29|27278.41|27278.41|27278.41|27278.41|27274.88|27274.88|0
1632753540000|2021-09-27 14:39:00|27281.95|27281.95|27285.48|27285.48|27285.48|27285.48|27281.95|27281.95|0
1632753550000|2021-09-27 14:39:10|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1632753560000|2021-09-27 14:39:20|27292.55|27292.55|27299.62|27299.62|27299.62|27299.62|27292.55|27292.55|0
1632753570000|2021-09-27 14:39:30|27296.09|27296.09|27292.55|27292.55|27296.09|27296.09|27292.55|27292.55|0
1632753590000|2021-09-27 14:39:50|27296.09|27296.09|27296.09|27296.09|27296.09|27296.09|27296.09|27296.09|0
1632753610000|2021-09-27 14:40:10|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|0
1632753630000|2021-09-27 14:40:30|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1632753670000|2021-09-27 14:41:10|27292.55|27292.55|27296.09|27296.09|27296.09|27296.09|27292.55|27292.55|0
1632753680000|2021-09-27 14:41:20|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|27292.55|0
1632753710000|2021-09-27 14:41:50|27285.48|27285.48|27285.48|27285.48|27285.48|27285.48|27285.48|27285.48|0
1632753720000|2021-09-27 14:42:00|27285.72|27285.72|27278.05|27278.05|27285.72|27285.72|27278.05|27278.05|0
1632753770000|2021-09-27 14:42:50|27281.59|27281.59|27281.59|27281.59|27281.59|27281.59|27281.59|27281.59|0
1632753800000|2021-09-27 14:43:20|27274.52|27274.52|27267.45|27267.45|27274.52|27274.52|27267.45|27267.45|0
1632753860000|2021-09-27 14:44:20|27270.98|27270.98|27270.98|27270.98|27270.98|27270.98|27270.98|27270.98|0
1632753870000|2021-09-27 14:44:30|27270.57|27270.57|27270.57|27270.57|27270.57|27270.57|27270.57|27270.57|0
1632753880000|2021-09-27 14:44:40|27271.17|27271.17|27264.1|27264.1|27271.17|27271.17|27264.1|27264.1|0
1632753920000|2021-09-27 14:45:20|27271.17|27271.17|27267.64|27267.64|27271.17|27271.17|27267.64|27267.64|0
1632753960000|2021-09-27 14:46:00|27271.17|27271.17|27271.17|27271.17|27271.17|27271.17|27271.17|27271.17|0
1632753990000|2021-09-27 14:46:30|27270.76|27270.76|27270.76|27270.76|27270.76|27270.76|27270.76|27270.76|0
1632754000000|2021-09-27 14:46:40|27269.56|27269.56|27268.36|27268.36|27269.56|27269.56|27268.36|27268.36|0
1632754010000|2021-09-27 14:46:50|27271.89|27271.89|27271.89|27271.89|27271.89|27271.89|27271.89|27271.89|0
1632754020000|2021-09-27 14:47:00|27268.36|27268.36|27268.36|27268.36|27268.36|27268.36|27268.36|27268.36|0
1632754030000|2021-09-27 14:47:10|27267.76|27267.76|27267.76|27267.76|27267.76|27267.76|27267.76|27267.76|0
1632754040000|2021-09-27 14:47:20|27253.62|27253.62|27250.08|27250.08|27253.62|27253.62|27250.08|27250.08|0
1632754060000|2021-09-27 14:47:40|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|0
1632754080000|2021-09-27 14:48:00|27250.08|27250.08|27250.08|27250.08|27250.08|27250.08|27250.08|27250.08|0
1632754090000|2021-09-27 14:48:10|27246.55|27246.55|27250.08|27250.08|27250.08|27250.08|27246.55|27246.55|0
1632754100000|2021-09-27 14:48:20|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|27253.62|0
1632754110000|2021-09-27 14:48:30|27253.86|27253.86|27254.35|27254.35|27254.35|27254.35|27253.86|27253.86|0
1632754140000|2021-09-27 14:49:00|27254.59|27254.59|27254.59|27254.59|27254.59|27254.59|27254.59|27254.59|0
1632754160000|2021-09-27 14:49:20|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|27258.12|0
1632754170000|2021-09-27 14:49:30|27261.66|27261.66|27257.88|27257.88|27261.66|27261.66|27257.88|27257.88|0
1632754220000|2021-09-27 14:50:20|27250.81|27250.81|27250.81|27250.81|27250.81|27250.81|27250.81|27250.81|0
1632754250000|2021-09-27 14:50:50|27247.28|27247.28|27242.1|27242.1|27247.28|27247.28|27241.69|27241.69|0
1632754270000|2021-09-27 14:51:10|27241.69|27241.69|27241.04|27241.04|27241.69|27241.69|27241.04|27241.04|0
1632754290000|2021-09-27 14:51:30|27230.44|27230.44|27233.97|27233.97|27233.97|27233.97|27230.44|27230.44|0
1632754300000|2021-09-27 14:51:40|27237.51|27237.51|27237.51|27237.51|27237.51|27237.51|27237.51|27237.51|0
1632754310000|2021-09-27 14:51:50|27241.04|27241.04|27241.04|27241.04|27241.04|27241.04|27241.04|27241.04|0
1632754320000|2021-09-27 14:52:00|27237.51|27237.51|27241.04|27241.04|27241.04|27241.04|27237.51|27237.51|0
1632754330000|2021-09-27 14:52:10|27237.51|27237.51|27233.97|27233.97|27237.51|27237.51|27233.97|27233.97|0
1632754340000|2021-09-27 14:52:20|27234.57|27234.57|27234.57|27234.57|27234.57|27234.57|27234.57|27234.57|0
1632754350000|2021-09-27 14:52:30|27220.43|27220.43|27213.36|27213.36|27223.97|27223.97|27213.36|27213.36|0
1632754360000|2021-09-27 14:52:40|27216.9|27216.9|27209.83|27209.83|27216.9|27216.9|27209.83|27209.83|0
1632754370000|2021-09-27 14:52:50|27209.23|27209.23|27209.83|27209.83|27209.83|27209.83|27209.23|27209.23|0
1632754380000|2021-09-27 14:53:00|27206.29|27206.29|27202.76|27202.76|27206.29|27206.29|27202.76|27202.76|0
1632754390000|2021-09-27 14:53:10|27203.17|27203.17|27203.17|27203.17|27203.17|27203.17|27203.17|27203.17|0
1632754400000|2021-09-27 14:53:20|27206.7|27206.7|27210.65|27210.65|27210.65|27210.65|27206.7|27206.7|0
1632754410000|2021-09-27 14:53:30|27214.18|27214.18|27214.18|27214.18|27214.18|27214.18|27214.18|27214.18|0
1632754420000|2021-09-27 14:53:40|27213.77|27213.77|27213.77|27213.77|27213.77|27213.77|27213.77|27213.77|0
1632754430000|2021-09-27 14:53:50|27214.37|27214.37|27203.77|27203.77|27214.37|27214.37|27200.23|27200.23|0
1632754450000|2021-09-27 14:54:10|27203.53|27203.53|27203.77|27203.77|27203.77|27203.77|27203.53|27203.53|0
1632754460000|2021-09-27 14:54:20|27204.01|27204.01|27204.01|27204.01|27204.01|27204.01|27204.01|27204.01|0
1632754490000|2021-09-27 14:54:50|27200.47|27200.47|27204.01|27204.01|27204.01|27204.01|27200.47|27200.47|0
1632754510000|2021-09-27 14:55:10|27204.25|27204.25|27207.79|27207.79|27211.32|27211.32|27204.25|27204.25|0
1632754520000|2021-09-27 14:55:20|27211.32|27211.32|27211.32|27211.32|27211.32|27211.32|27211.32|27211.32|0
1632754530000|2021-09-27 14:55:30|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|27207.79|0
1632754540000|2021-09-27 14:55:40|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|27204.25|0
1632754550000|2021-09-27 14:55:50|27207.79|27207.79|27207.38|27207.38|27207.79|27207.79|27207.38|27207.38|0
1632754570000|2021-09-27 14:56:10|27210.91|27210.91|27214.45|27214.45|27214.45|27214.45|27210.91|27210.91|0
1632754580000|2021-09-27 14:56:20|27213.85|27213.85|27213.6|27213.6|27213.85|27213.85|27213.6|27213.6|0
1632754590000|2021-09-27 14:56:30|27210.07|27210.07|27217.14|27217.14|27217.14|27217.14|27210.07|27210.07|0
1632754630000|2021-09-27 14:57:10|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|27220.67|0
1632754650000|2021-09-27 14:57:30|27224.21|27224.21|27227.74|27227.74|27227.74|27227.74|27224.21|27224.21|0
1632754680000|2021-09-27 14:58:00|27227.33|27227.33|27222.98|27222.98|27227.33|27227.33|27222.98|27222.98|0
1632754690000|2021-09-27 14:58:10|27226.51|27226.51|27226.51|27226.51|27226.51|27226.51|27226.51|27226.51|0
1632754720000|2021-09-27 14:58:40|27230.05|27230.05|27230.05|27230.05|27230.05|27230.05|27230.05|27230.05|0
1632754740000|2021-09-27 14:59:00|27229.64|27229.64|27226.1|27226.1|27229.64|27229.64|27226.1|27226.1|0
1632754750000|2021-09-27 14:59:10|27222.57|27222.57|27222.81|27222.81|27222.81|27222.81|27222.57|27222.57|0
1632754760000|2021-09-27 14:59:20|27223.22|27223.22|27223.63|27223.63|27223.63|27223.63|27223.22|27223.22|0
1632754770000|2021-09-27 14:59:30|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|27227.17|0
1632754790000|2021-09-27 14:59:50|27220.1|27220.1|27220.1|27220.1|27220.1|27220.1|27216.56|27216.56|0
1632754800000|2021-09-27 15:00:00|27219.69|27219.69|27219.69|27219.69|27219.69|27219.69|27219.69|27219.69|0
1632754830000|2021-09-27 15:00:30|27226.76|27226.76|27226.76|27226.76|27226.76|27226.76|27226.76|27226.76|0
1632754840000|2021-09-27 15:00:40|27230.29|27230.29|27230.29|27230.29|27230.29|27230.29|27230.29|27230.29|0
1632754850000|2021-09-27 15:00:50|27230.89|27230.89|27231.13|27231.13|27231.13|27231.13|27230.89|27230.89|0
1632754870000|2021-09-27 15:01:10|27231.54|27231.54|27231.54|27231.54|27231.54|27231.54|27231.54|27231.54|0
1632754890000|2021-09-27 15:01:30|27235.08|27235.08|27238.61|27238.61|27238.61|27238.61|27235.08|27235.08|0
1632754900000|2021-09-27 15:01:40|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|0
1632754910000|2021-09-27 15:01:50|27231.54|27231.54|27228.01|27228.01|27231.54|27231.54|27228.01|27228.01|0
1632754920000|2021-09-27 15:02:00|27227.41|27227.41|27223.87|27223.87|27227.41|27227.41|27223.87|27223.87|0
1632754980000|2021-09-27 15:03:00|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|27227.41|0
1632755000000|2021-09-27 15:03:20|27230.94|27230.94|27238.01|27238.01|27238.01|27238.01|27230.94|27230.94|0
1632755010000|2021-09-27 15:03:30|27238.61|27238.61|27242.75|27242.75|27242.75|27242.75|27238.61|27238.61|0
1632755030000|2021-09-27 15:03:50|27246.28|27246.28|27242.75|27242.75|27246.28|27246.28|27242.75|27242.75|0
1632755040000|2021-09-27 15:04:00|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|27246.28|0
1632755050000|2021-09-27 15:04:10|27242.75|27242.75|27239.21|27239.21|27242.75|27242.75|27239.21|27239.21|0
1632755070000|2021-09-27 15:04:30|27242.75|27242.75|27239.21|27239.21|27242.75|27242.75|27239.21|27239.21|0
1632755080000|2021-09-27 15:04:40|27238.97|27238.97|27239.21|27239.21|27239.21|27239.21|27238.97|27238.97|0
1632755100000|2021-09-27 15:05:00|27239.62|27239.62|27243.16|27243.16|27243.16|27243.16|27239.62|27239.62|0
1632755110000|2021-09-27 15:05:10|27239.62|27239.62|27239.14|27239.14|27239.62|27239.62|27239.14|27239.14|0
1632755120000|2021-09-27 15:05:20|27238.9|27238.9|27238.9|27238.9|27238.9|27238.9|27238.9|27238.9|0
1632755130000|2021-09-27 15:05:30|27238.49|27238.49|27242.02|27242.02|27242.02|27242.02|27238.49|27238.49|0
1632755140000|2021-09-27 15:05:40|27242.26|27242.26|27239.09|27239.09|27242.26|27242.26|27238.49|27238.49|0
1632755150000|2021-09-27 15:05:50|27238.85|27238.85|27238.85|27238.85|27238.85|27238.85|27238.85|27238.85|0
1632755160000|2021-09-27 15:06:00|27242.38|27242.38|27242.38|27242.38|27242.38|27242.38|27242.38|27242.38|0
1632755170000|2021-09-27 15:06:10|27238.85|27238.85|27235.31|27235.31|27238.85|27238.85|27235.31|27235.31|0
1632755180000|2021-09-27 15:06:20|27231.78|27231.78|27231.78|27231.78|27231.78|27231.78|27231.78|27231.78|0
1632755190000|2021-09-27 15:06:30|27232.38|27232.38|27232.38|27232.38|27232.38|27232.38|27232.38|27232.38|0
1632755200000|2021-09-27 15:06:40|27235.91|27235.91|27239.69|27239.69|27239.69|27239.69|27235.91|27235.91|0
1632755250000|2021-09-27 15:07:30|27236.15|27236.15|27236.15|27236.15|27236.15|27236.15|27236.15|27236.15|0
1632755260000|2021-09-27 15:07:40|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|27243.22|0
1632755270000|2021-09-27 15:07:50|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|0
1632755290000|2021-09-27 15:08:10|27240.29|27240.29|27240.29|27240.29|27240.29|27240.29|27240.29|27240.29|0
1632755310000|2021-09-27 15:08:30|27236.76|27236.76|27240.05|27240.05|27240.05|27240.05|27236.51|27236.51|0
1632755320000|2021-09-27 15:08:40|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|27236.51|0
1632755330000|2021-09-27 15:08:50|27236.76|27236.76|27233.22|27233.22|27236.76|27236.76|27233.22|27233.22|0
1632755340000|2021-09-27 15:09:00|27229.69|27229.69|27232.81|27232.81|27232.81|27232.81|27229.28|27229.28|0
1632755370000|2021-09-27 15:09:30|27236.35|27236.35|27236.35|27236.35|27236.35|27236.35|27236.35|27236.35|0
1632755380000|2021-09-27 15:09:40|27239.88|27239.88|27243.42|27243.42|27243.42|27243.42|27239.88|27239.88|0
1632755410000|2021-09-27 15:10:10|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|0
1632755430000|2021-09-27 15:10:30|27236.76|27236.76|27236.76|27236.76|27236.76|27236.76|27236.76|27236.76|0
1632755440000|2021-09-27 15:10:40|27238.52|27238.52|27238.52|27238.52|27238.52|27238.52|27238.52|27238.52|0
1632755460000|2021-09-27 15:11:00|27240.29|27240.29|27240.29|27240.29|27240.29|27240.29|27236.76|27236.76|0
1632755510000|2021-09-27 15:11:50|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|27243.83|0
1632755530000|2021-09-27 15:12:10|27247.36|27247.36|27247.36|27247.36|27247.36|27247.36|27247.36|27247.36|0
1632755550000|2021-09-27 15:12:30|27240.29|27240.29|27243.83|27243.83|27243.83|27243.83|27240.29|27240.29|0
1632755560000|2021-09-27 15:12:40|27247.36|27247.36|27247.36|27247.36|27247.36|27247.36|27247.36|27247.36|0
1632755590000|2021-09-27 15:13:10|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|0
1632755640000|2021-09-27 15:14:00|27254.43|27254.43|27247.36|27247.36|27254.43|27254.43|27247.36|27247.36|0
1632755650000|2021-09-27 15:14:10|27247.6|27247.6|27244.07|27244.07|27247.6|27247.6|27244.07|27244.07|0
1632755670000|2021-09-27 15:14:30|27240.53|27240.53|27240.53|27240.53|27240.53|27240.53|27240.53|27240.53|0
1632755710000|2021-09-27 15:15:10|27251.14|27251.14|27254.67|27254.67|27254.67|27254.67|27251.14|27251.14|0
1632755720000|2021-09-27 15:15:20|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|0
1632755750000|2021-09-27 15:15:50|27254.02|27254.02|27254.02|27254.02|27254.02|27254.02|27254.02|27254.02|0
1632755780000|2021-09-27 15:16:20|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|27253.42|0
1632755830000|2021-09-27 15:17:10|27249.88|27249.88|27246.35|27246.35|27249.88|27249.88|27246.35|27246.35|0
1632755840000|2021-09-27 15:17:20|27249.88|27249.88|27249.88|27249.88|27249.88|27249.88|27249.88|27249.88|0
1632755890000|2021-09-27 15:18:10|27251.65|27251.65|27250.49|27250.49|27251.65|27251.65|27249.88|27249.88|0
1632755920000|2021-09-27 15:18:40|27254.02|27254.02|27254.43|27254.43|27254.43|27254.43|27254.02|27254.02|0
1632755940000|2021-09-27 15:19:00|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|0
1632756010000|2021-09-27 15:20:10|27246.76|27246.76|27246.76|27246.76|27246.76|27246.76|27246.76|27246.76|0
1632756040000|2021-09-27 15:20:40|27250.29|27250.29|27248.53|27248.53|27250.29|27250.29|27248.53|27248.53|0
1632756080000|2021-09-27 15:21:20|27249.13|27249.13|27247.36|27247.36|27249.13|27249.13|27247.36|27247.36|0
1632756130000|2021-09-27 15:22:10|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|0
1632756150000|2021-09-27 15:22:30|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|0
1632756160000|2021-09-27 15:22:40|27257.96|27257.96|27257.96|27257.96|27257.96|27257.96|27257.96|27257.96|0
1632756170000|2021-09-27 15:22:50|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|27254.43|0
1632756190000|2021-09-27 15:23:10|27250.9|27250.9|27252.66|27252.66|27254.43|27254.43|27250.9|27250.9|0
1632756200000|2021-09-27 15:23:20|27255.07|27255.07|27255.63|27255.63|27256.23|27256.23|27254.47|27254.47|0
1632756210000|2021-09-27 15:23:30|27256.23|27256.23|27255.63|27255.63|27256.23|27256.23|27255.63|27255.63|0
1632756240000|2021-09-27 15:24:00|27255.03|27255.03|27254.43|27254.43|27255.03|27255.03|27254.43|27254.43|0
1632756250000|2021-09-27 15:24:10|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|27253.83|0
1632756260000|2021-09-27 15:24:20|27252.06|27252.06|27250.29|27250.29|27252.06|27252.06|27246.76|27246.76|0
1632756270000|2021-09-27 15:24:30|27253.83|27253.83|27255.03|27255.03|27255.03|27255.03|27253.83|27253.83|0
1632756280000|2021-09-27 15:24:40|27253.26|27253.26|27255.03|27255.03|27255.03|27255.03|27253.26|27253.26|0
1632756290000|2021-09-27 15:24:50|27254.79|27254.79|27254.79|27254.79|27254.79|27254.79|27254.79|27254.79|0
1632756300000|2021-09-27 15:25:00|27251.25|27251.25|27251.25|27251.25|27254.79|27254.79|27251.25|27251.25|0
1632756310000|2021-09-27 15:25:10|27254.79|27254.79|27248.13|27248.13|27254.79|27254.79|27247.72|27247.72|0
1632756320000|2021-09-27 15:25:20|27249.9|27249.9|27251.66|27251.66|27251.66|27251.66|27249.9|27249.9|0
1632756330000|2021-09-27 15:25:30|27253.43|27253.43|27248.13|27248.13|27253.43|27253.43|27248.13|27248.13|0
1632756340000|2021-09-27 15:25:40|27251.66|27251.66|27251.66|27251.66|27251.66|27251.66|27251.66|27251.66|0
1632756350000|2021-09-27 15:25:50|27255.2|27255.2|27255.2|27255.2|27255.2|27255.2|27255.2|27255.2|0
1632756370000|2021-09-27 15:26:10|27251.66|27251.66|27251.66|27251.66|27251.66|27251.66|27251.66|27251.66|0
1632756390000|2021-09-27 15:26:30|27255.2|27255.2|27255.2|27255.2|27255.2|27255.2|27255.2|27255.2|0
1632756420000|2021-09-27 15:27:00|27254.79|27254.79|27251.25|27251.25|27254.79|27254.79|27251.25|27251.25|0
1632756430000|2021-09-27 15:27:10|27247.72|27247.72|27240.65|27240.65|27247.72|27247.72|27240.65|27240.65|0
1632756440000|2021-09-27 15:27:20|27240.89|27240.89|27247.96|27247.96|27247.96|27247.96|27240.89|27240.89|0
1632756450000|2021-09-27 15:27:30|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|27240.89|0
1632756460000|2021-09-27 15:27:40|27240.29|27240.29|27239.88|27239.88|27240.29|27240.29|27239.88|27239.88|0
1632756470000|2021-09-27 15:27:50|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|27241.65|0
1632756480000|2021-09-27 15:28:00|27254.02|27254.02|27253.78|27253.78|27257.31|27257.31|27253.78|27253.78|0
1632756490000|2021-09-27 15:28:10|27257.31|27257.31|27263.97|27263.97|27264.38|27264.38|27257.31|27257.31|0
1632756500000|2021-09-27 15:28:20|27264.38|27264.38|27256.9|27256.9|27264.38|27264.38|27249.83|27249.83|0
1632756520000|2021-09-27 15:28:40|27260.44|27260.44|27260.44|27260.44|27260.44|27260.44|27260.44|27260.44|0
1632756540000|2021-09-27 15:29:00|27256.9|27256.9|27253.01|27253.01|27256.9|27256.9|27252.77|27252.77|0
1632756550000|2021-09-27 15:29:10|27249.47|27249.47|27249.47|27249.47|27249.47|27249.47|27249.47|27249.47|0
1632756560000|2021-09-27 15:29:20|27253.01|27253.01|27253.61|27253.61|27254.21|27254.21|27249.47|27249.47|0
1632756570000|2021-09-27 15:29:30|27250.08|27250.08|27252.05|27252.05|27254.02|27254.02|27250.08|27250.08|0
1632756580000|2021-09-27 15:29:40|27250.28|27250.28|27255.58|27255.58|27255.58|27255.58|27248.52|27248.52|0
1632756590000|2021-09-27 15:29:50|27254.98|27254.98|27252.05|27252.05|27259.72|27259.72|27251.45|27251.45|0
1632813300000|2021-09-28 07:15:00|27381.85|27381.85|27394.22|27394.22|27394.22|27394.22|27381.85|27381.85|0
1632813310000|2021-09-28 07:15:10|27394.82|27394.82|27405.43|27405.43|27412.5|27412.5|27394.82|27394.82|0
1632813320000|2021-09-28 07:15:20|27401.89|27401.89|27401.89|27401.89|27405.43|27405.43|27398.36|27398.36|0
1632813330000|2021-09-28 07:15:30|27408.36|27408.36|27422.5|27422.5|27422.5|27422.5|27408.36|27408.36|0
1632813340000|2021-09-28 07:15:40|27426.04|27426.04|27434.31|27434.31|27434.31|27434.31|27426.04|27426.04|0
1632813350000|2021-09-28 07:15:50|27434.91|27434.91|27439.65|27439.65|27439.65|27439.65|27434.91|27434.91|0
1632813360000|2021-09-28 07:16:00|27436.11|27436.11|27436.11|27436.11|27439.65|27439.65|27436.11|27436.11|0
1632813370000|2021-09-28 07:16:10|27436.93|27436.93|27438.32|27438.32|27438.32|27438.32|27436.52|27436.52|0
1632813380000|2021-09-28 07:16:20|27434.79|27434.79|27438.32|27438.32|27438.32|27438.32|27434.79|27434.79|0
1632813390000|2021-09-28 07:16:30|27441.86|27441.86|27441.86|27441.86|27445.39|27445.39|27438.32|27438.32|0
1632813400000|2021-09-28 07:16:40|27445.39|27445.39|27448.93|27448.93|27448.93|27448.93|27445.39|27445.39|0
1632813420000|2021-09-28 07:17:00|27447.73|27447.73|27445.99|27445.99|27447.73|27447.73|27444.19|27444.19|0
1632813430000|2021-09-28 07:17:10|27453.06|27453.06|27460.13|27460.13|27460.13|27460.13|27453.06|27453.06|0
1632813440000|2021-09-28 07:17:20|27456.6|27456.6|27460.13|27460.13|27460.13|27460.13|27456.6|27456.6|0
1632813460000|2021-09-28 07:17:40|27456.6|27456.6|27459.53|27459.53|27459.53|27459.53|27456|27456|0
1632813480000|2021-09-28 07:18:00|27463.07|27463.07|27455.4|27455.4|27463.07|27463.07|27455.4|27455.4|0
1632813490000|2021-09-28 07:18:10|27456|27456|27456|27456|27456|27456|27456|27456|0
1632813500000|2021-09-28 07:18:20|27448.93|27448.93|27450.66|27450.66|27452.46|27452.46|27448.93|27448.93|0
1632813510000|2021-09-28 07:18:30|27457.73|27457.73|27436.52|27436.52|27457.73|27457.73|27415.31|27415.31|0
1632813520000|2021-09-28 07:18:40|27440.06|27440.06|27440.06|27440.06|27440.06|27440.06|27439.45|27439.45|0
1632813530000|2021-09-28 07:18:50|27443.59|27443.59|27440.06|27440.06|27443.59|27443.59|27440.06|27440.06|0
1632813540000|2021-09-28 07:19:00|27443.59|27443.59|27447.13|27447.13|27447.13|27447.13|27440.06|27440.06|0
1632813550000|2021-09-28 07:19:10|27450.66|27450.66|27446.52|27446.52|27450.66|27450.66|27446.52|27446.52|0
1632813560000|2021-09-28 07:19:20|27450.06|27450.06|27445.92|27445.92|27450.06|27450.06|27445.92|27445.92|0
1632813570000|2021-09-28 07:19:30|27449.46|27449.46|27449.46|27449.46|27449.46|27449.46|27449.46|27449.46|0
1632813580000|2021-09-28 07:19:40|27445.92|27445.92|27438.85|27438.85|27445.92|27445.92|27438.85|27438.85|0
1632813600000|2021-09-28 07:20:00|27438.25|27438.25|27420.58|27420.58|27438.25|27438.25|27417.04|27417.04|0
1632813610000|2021-09-28 07:20:10|27420.17|27420.17|27420.77|27420.77|27424.3|27424.3|27413.7|27413.7|0
1632813630000|2021-09-28 07:20:30|27417.23|27417.23|27417.23|27417.23|27417.23|27417.23|27417.23|27417.23|0
1632813640000|2021-09-28 07:20:40|27413.7|27413.7|27413.7|27413.7|27413.7|27413.7|27403.09|27403.09|0
1632813660000|2021-09-28 07:21:00|27410.16|27410.16|27386.11|27386.11|27410.16|27410.16|27386.11|27386.11|0
1632813670000|2021-09-28 07:21:10|27386.72|27386.72|27376.11|27376.11|27386.72|27386.72|27372.58|27372.58|0
1632813680000|2021-09-28 07:21:20|27372.58|27372.58|27365.51|27365.51|27372.58|27372.58|27365.51|27365.51|0
1632813690000|2021-09-28 07:21:30|27347.83|27347.83|27347.23|27347.23|27347.83|27347.83|27347.23|27347.23|0
1632813700000|2021-09-28 07:21:40|27345.43|27345.43|27345.43|27345.43|27345.84|27345.84|27345.43|27345.43|0
1632813710000|2021-09-28 07:21:50|27331.29|27331.29|27327.75|27327.75|27331.29|27331.29|27327.75|27327.75|0
1632813720000|2021-09-28 07:22:00|27328.35|27328.35|27334.82|27334.82|27335.42|27335.42|27328.35|27328.35|0
1632813730000|2021-09-28 07:22:10|27345.43|27345.43|27345.43|27345.43|27345.43|27345.43|27345.43|27345.43|0
1632813740000|2021-09-28 07:22:20|27341.89|27341.89|27341.89|27341.89|27341.89|27341.89|27341.89|27341.89|0
1632813760000|2021-09-28 07:22:40|27340.69|27340.69|27340.09|27340.09|27340.69|27340.69|27340.09|27340.09|0
1632813780000|2021-09-28 07:23:00|27325.95|27325.95|27325.95|27325.95|27329.49|27329.49|27325.95|27325.95|0
1632813790000|2021-09-28 07:23:10|27322.42|27322.42|27322.42|27322.42|27322.42|27322.42|27322.42|27322.42|0
1632813820000|2021-09-28 07:23:40|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|0
1632813830000|2021-09-28 07:23:50|27343.02|27343.02|27353.63|27353.63|27357.16|27357.16|27343.02|27343.02|0
1632813840000|2021-09-28 07:24:00|27350.09|27350.09|27350.09|27350.09|27350.09|27350.09|27346.56|27346.56|0
1632813850000|2021-09-28 07:24:10|27350.7|27350.7|27350.09|27350.09|27350.7|27350.7|27350.09|27350.09|0
1632813860000|2021-09-28 07:24:20|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|27357.16|0
1632813870000|2021-09-28 07:24:30|27353.63|27353.63|27353.63|27353.63|27353.63|27353.63|27353.63|27353.63|0
1632813880000|2021-09-28 07:24:40|27346.56|27346.56|27350.09|27350.09|27350.09|27350.09|27346.56|27346.56|0
1632813890000|2021-09-28 07:24:50|27353.63|27353.63|27346.56|27346.56|27353.63|27353.63|27346.56|27346.56|0
1632813900000|2021-09-28 07:25:00|27339.49|27339.49|27329.42|27329.42|27339.49|27339.49|27329.42|27329.42|0
1632813910000|2021-09-28 07:25:10|27325.88|27325.88|27325.88|27325.88|27325.88|27325.88|27322.35|27322.35|0
1632813920000|2021-09-28 07:25:20|27322.35|27322.35|27325.88|27325.88|27325.88|27325.88|27322.35|27322.35|0
1632813930000|2021-09-28 07:25:30|27322.35|27322.35|27313.47|27313.47|27325.88|27325.88|27313.47|27313.47|0
1632813940000|2021-09-28 07:25:40|27320.54|27320.54|27334.68|27334.68|27334.68|27334.68|27320.54|27320.54|0
1632813950000|2021-09-28 07:25:50|27331.15|27331.15|27335.28|27335.28|27335.28|27335.28|27330.55|27330.55|0
1632813960000|2021-09-28 07:26:00|27336.49|27336.49|27335.88|27335.88|27336.49|27336.49|27335.88|27335.88|0
1632813990000|2021-09-28 07:26:30|27328.81|27328.81|27332.35|27332.35|27332.35|27332.35|27328.81|27328.81|0
1632814000000|2021-09-28 07:26:40|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|0
1632814010000|2021-09-28 07:26:50|27332.35|27332.35|27332.35|27332.35|27332.35|27332.35|27332.35|27332.35|0
1632814020000|2021-09-28 07:27:00|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|27328.81|0
1632814030000|2021-09-28 07:27:10|27318.21|27318.21|27335.88|27335.88|27335.88|27335.88|27318.21|27318.21|0
1632814040000|2021-09-28 07:27:20|27337.09|27337.09|27337.09|27337.09|27337.09|27337.09|27337.09|27337.09|0
1632814050000|2021-09-28 07:27:30|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|27340.62|0
1632814070000|2021-09-28 07:27:50|27344.16|27344.16|27344.16|27344.16|27344.16|27344.16|27340.62|27340.62|0
1632814080000|2021-09-28 07:28:00|27347.69|27347.69|27347.69|27347.69|27347.69|27347.69|27347.69|27347.69|0
1632814090000|2021-09-28 07:28:10|27344.16|27344.16|27347.69|27347.69|27347.69|27347.69|27344.16|27344.16|0
1632814110000|2021-09-28 07:28:30|27344.16|27344.16|27344.16|27344.16|27344.16|27344.16|27344.16|27344.16|0
1632814130000|2021-09-28 07:28:50|27347.69|27347.69|27347.69|27347.69|27347.69|27347.69|27347.69|27347.69|0
1632814140000|2021-09-28 07:29:00|27348.29|27348.29|27344.76|27344.76|27348.29|27348.29|27344.76|27344.76|0
1632814160000|2021-09-28 07:29:20|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|0
1632814200000|2021-09-28 07:30:00|27344.76|27344.76|27329.42|27329.42|27344.76|27344.76|27325.88|27325.88|0
1632814210000|2021-09-28 07:30:10|27332.95|27332.95|27333.55|27333.55|27333.55|27333.55|27330.02|27330.02|0
1632814220000|2021-09-28 07:30:20|27332.83|27332.83|27338.98|27338.98|27338.98|27338.98|27327.96|27327.96|0
1632814230000|2021-09-28 07:30:30|27339.58|27339.58|27347.25|27347.25|27347.25|27347.25|27336.04|27336.04|0
1632814240000|2021-09-28 07:30:40|27350.78|27350.78|27354.32|27354.32|27354.32|27354.32|27350.78|27350.78|0
1632814250000|2021-09-28 07:30:50|27354.92|27354.92|27354.92|27354.92|27354.92|27354.92|27354.92|27354.92|0
1632814260000|2021-09-28 07:31:00|27361.99|27361.99|27359.06|27359.06|27361.99|27361.99|27358.45|27358.45|0
1632814270000|2021-09-28 07:31:10|27358.45|27358.45|27366.73|27366.73|27366.73|27366.73|27358.45|27358.45|0
1632814280000|2021-09-28 07:31:20|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|0
1632814290000|2021-09-28 07:31:30|27366.73|27366.73|27366.73|27366.73|27370.26|27370.26|27366.73|27366.73|0
1632814300000|2021-09-28 07:31:40|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|0
1632814320000|2021-09-28 07:32:00|27359.66|27359.66|27359.66|27359.66|27359.66|27359.66|27359.66|27359.66|0
1632814330000|2021-09-28 07:32:10|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1632814340000|2021-09-28 07:32:20|27353.79|27353.79|27364.99|27364.99|27364.99|27364.99|27353.79|27353.79|0
1632814370000|2021-09-28 07:32:50|27375.6|27375.6|27375.6|27375.6|27379.13|27379.13|27375.6|27375.6|0
1632814380000|2021-09-28 07:33:00|27379.13|27379.13|27379.13|27379.13|27379.13|27379.13|27379.13|27379.13|0
1632814390000|2021-09-28 07:33:10|27375.6|27375.6|27376.8|27376.8|27376.8|27376.8|27375.6|27375.6|0
1632814400000|2021-09-28 07:33:20|27369.73|27369.73|27369.73|27369.73|27369.73|27369.73|27369.73|27369.73|0
1632814410000|2021-09-28 07:33:30|27376.8|27376.8|27376.8|27376.8|27376.8|27376.8|27376.8|27376.8|0
1632814480000|2021-09-28 07:34:40|27366.2|27366.2|27362.66|27362.66|27366.2|27366.2|27362.66|27362.66|0
1632814490000|2021-09-28 07:34:50|27364.3|27364.3|27364.3|27364.3|27364.3|27364.3|27364.3|27364.3|0
1632814500000|2021-09-28 07:35:00|27360.77|27360.77|27357.23|27357.23|27360.77|27360.77|27357.23|27357.23|0
1632814520000|2021-09-28 07:35:20|27353.7|27353.7|27353.7|27353.7|27353.7|27353.7|27353.7|27353.7|0
1632814530000|2021-09-28 07:35:30|27346.63|27346.63|27336.02|27336.02|27346.63|27346.63|27336.02|27336.02|0
1632814550000|2021-09-28 07:35:50|27346.63|27346.63|27346.63|27346.63|27346.63|27346.63|27346.63|27346.63|0
1632814570000|2021-09-28 07:36:10|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|0
1632814580000|2021-09-28 07:36:20|27339.56|27339.56|27339.56|27339.56|27339.56|27339.56|27339.56|27339.56|0
1632814600000|2021-09-28 07:36:40|27340.16|27340.16|27340.16|27340.16|27340.16|27340.16|27336.62|27336.62|0
1632814610000|2021-09-28 07:36:50|27336.62|27336.62|27340.16|27340.16|27340.16|27340.16|27333.09|27333.09|0
1632814620000|2021-09-28 07:37:00|27333.09|27333.09|27340.16|27340.16|27340.16|27340.16|27333.09|27333.09|0
1632814630000|2021-09-28 07:37:10|27340.76|27340.76|27340.76|27340.76|27340.76|27340.76|27340.76|27340.76|0
1632814660000|2021-09-28 07:37:40|27337.22|27337.22|27337.22|27337.22|27337.22|27337.22|27337.22|27337.22|0
1632814670000|2021-09-28 07:37:50|27344.29|27344.29|27337.22|27337.22|27344.29|27344.29|27337.22|27337.22|0
1632814710000|2021-09-28 07:38:30|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|27336.02|0
1632814720000|2021-09-28 07:38:40|27336.62|27336.62|27322.48|27322.48|27336.62|27336.62|27322.48|27322.48|0
1632814730000|2021-09-28 07:38:50|27315.41|27315.41|27322.48|27322.48|27322.48|27322.48|27315.41|27315.41|0
1632814740000|2021-09-28 07:39:00|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|0
1632814750000|2021-09-28 07:39:10|27320.15|27320.15|27323.68|27323.68|27323.68|27323.68|27320.15|27320.15|0
1632814780000|2021-09-28 07:39:40|27320.15|27320.15|27320.15|27320.15|27320.15|27320.15|27320.15|27320.15|0
1632814810000|2021-09-28 07:40:10|27313.08|27313.08|27313.08|27313.08|27313.08|27313.08|27309.54|27309.54|0
1632814820000|2021-09-28 07:40:20|27309.54|27309.54|27298.34|27298.34|27309.54|27309.54|27298.34|27298.34|0
1632814830000|2021-09-28 07:40:30|27291.27|27291.27|27272.39|27272.39|27291.27|27291.27|27272.39|27272.39|0
1632814850000|2021-09-28 07:40:50|27268.86|27268.86|27258.85|27258.85|27269.46|27269.46|27258.85|27258.85|0
1632814860000|2021-09-28 07:41:00|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|27255.32|0
1632814870000|2021-09-28 07:41:10|27254.91|27254.91|27265.51|27265.51|27265.51|27265.51|27254.91|27254.91|0
1632814880000|2021-09-28 07:41:20|27272.58|27272.58|27272.58|27272.58|27272.58|27272.58|27272.58|27272.58|0
1632814900000|2021-09-28 07:41:40|27269.05|27269.05|27258.44|27258.44|27269.05|27269.05|27258.44|27258.44|0
1632814930000|2021-09-28 07:42:10|27254.91|27254.91|27254.91|27254.91|27254.91|27254.91|27254.91|27254.91|0
1632814940000|2021-09-28 07:42:20|27251.37|27251.37|27250.77|27250.77|27251.37|27251.37|27240.17|27240.17|0
1632814950000|2021-09-28 07:42:30|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|27247.24|0
1632814960000|2021-09-28 07:42:40|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|0
1632814970000|2021-09-28 07:42:50|27257.84|27257.84|27262.58|27262.58|27262.58|27262.58|27257.84|27257.84|0
1632814980000|2021-09-28 07:43:00|27259.04|27259.04|27259.04|27259.04|27259.04|27259.04|27259.04|27259.04|0
1632815010000|2021-09-28 07:43:30|27262.58|27262.58|27263.18|27263.18|27263.18|27263.18|27262.58|27262.58|0
1632815020000|2021-09-28 07:43:40|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|0
1632815030000|2021-09-28 07:43:50|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1632815050000|2021-09-28 07:44:10|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|0
1632815090000|2021-09-28 07:44:50|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1632815100000|2021-09-28 07:45:00|27259.65|27259.65|27254.31|27254.31|27259.65|27259.65|27254.31|27254.31|0
1632815110000|2021-09-28 07:45:10|27257.84|27257.84|27257.84|27257.84|27257.84|27257.84|27257.84|27257.84|0
1632815130000|2021-09-28 07:45:30|27261.38|27261.38|27261.38|27261.38|27261.38|27261.38|27261.38|27261.38|0
1632815170000|2021-09-28 07:46:10|27264.91|27264.91|27269.65|27269.65|27269.65|27269.65|27264.91|27264.91|0
1632815220000|2021-09-28 07:47:00|27270.25|27270.25|27270.25|27270.25|27270.25|27270.25|27270.25|27270.25|0
1632815240000|2021-09-28 07:47:20|27266.72|27266.72|27263.18|27263.18|27266.72|27266.72|27252.58|27252.58|0
1632815250000|2021-09-28 07:47:30|27262.58|27262.58|27262.58|27262.58|27262.58|27262.58|27262.58|27262.58|0
1632815270000|2021-09-28 07:47:50|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|27263.18|0
1632815290000|2021-09-28 07:48:10|27266.72|27266.72|27259.65|27259.65|27266.72|27266.72|27259.65|27259.65|0
1632815390000|2021-09-28 07:49:50|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|27266.72|0
1632815400000|2021-09-28 07:50:00|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|0
1632815410000|2021-09-28 07:50:10|27245.51|27245.51|27238.44|27238.44|27245.51|27245.51|27238.44|27238.44|0
1632815420000|2021-09-28 07:50:20|27237.23|27237.23|27230.16|27230.16|27237.23|27237.23|27230.16|27230.16|0
1632815430000|2021-09-28 07:50:30|27229.56|27229.56|27228.33|27228.33|27229.56|27229.56|27228.33|27228.33|0
1632815450000|2021-09-28 07:50:50|27221.26|27221.26|27217.73|27217.73|27224.8|27224.8|27217.73|27217.73|0
1632815460000|2021-09-28 07:51:00|27224.8|27224.8|27224.8|27224.8|27224.8|27224.8|27224.8|27224.8|0
1632815470000|2021-09-28 07:51:10|27231.87|27231.87|27231.87|27231.87|27231.87|27231.87|27231.87|27231.87|0
1632815480000|2021-09-28 07:51:20|27233.07|27233.07|27233.07|27233.07|27233.07|27233.07|27233.07|27233.07|0
1632815490000|2021-09-28 07:51:30|27229.54|27229.54|27229.54|27229.54|27229.54|27229.54|27229.54|27229.54|0
1632815520000|2021-09-28 07:52:00|27230.14|27230.14|27230.96|27230.96|27230.96|27230.96|27230.14|27230.14|0
1632815530000|2021-09-28 07:52:10|27231.37|27231.37|27231.37|27231.37|27231.37|27231.37|27231.37|27231.37|0
1632815550000|2021-09-28 07:52:30|27227.83|27227.83|27220.76|27220.76|27227.83|27227.83|27220.76|27220.76|0
1632815620000|2021-09-28 07:53:40|27234.9|27234.9|27234.9|27234.9|27234.9|27234.9|27234.9|27234.9|0
1632815630000|2021-09-28 07:53:50|27241.97|27241.97|27241.97|27241.97|27241.97|27241.97|27241.97|27241.97|0
1632815650000|2021-09-28 07:54:10|27238.44|27238.44|27241.37|27241.37|27241.37|27241.37|27237.84|27237.84|0
1632815670000|2021-09-28 07:54:30|27237.84|27237.84|27237.84|27237.84|27237.84|27237.84|27237.84|27237.84|0
1632815680000|2021-09-28 07:54:40|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1632815700000|2021-09-28 07:55:00|27237.84|27237.84|27234.3|27234.3|27237.84|27237.84|27234.3|27234.3|0
1632815740000|2021-09-28 07:55:40|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|27241.37|0
1632815790000|2021-09-28 07:56:30|27248.44|27248.44|27248.44|27248.44|27248.44|27248.44|27248.44|27248.44|0
1632815800000|2021-09-28 07:56:40|27249.04|27249.04|27256.11|27256.11|27256.11|27256.11|27249.04|27249.04|0
1632815810000|2021-09-28 07:56:50|27256.71|27256.71|27260.25|27260.25|27260.25|27260.25|27256.71|27256.71|0
1632815850000|2021-09-28 07:57:30|27263.78|27263.78|27253.18|27253.18|27263.78|27263.78|27253.18|27253.18|0
1632815870000|2021-09-28 07:57:50|27260.25|27260.25|27260.25|27260.25|27260.25|27260.25|27260.25|27260.25|0
1632815900000|2021-09-28 07:58:20|27256.71|27256.71|27253.18|27253.18|27256.71|27256.71|27253.18|27253.18|0
1632815920000|2021-09-28 07:58:40|27252.77|27252.77|27252.77|27252.77|27252.77|27252.77|27252.77|27252.77|0
1632815950000|2021-09-28 07:59:10|27253.37|27253.37|27246.3|27246.3|27253.37|27253.37|27239.23|27239.23|0
1632815960000|2021-09-28 07:59:20|27249.83|27249.83|27242.76|27242.76|27249.83|27249.83|27242.76|27242.76|0
1632815970000|2021-09-28 07:59:30|27253.37|27253.37|27253.97|27253.97|27253.97|27253.97|27253.37|27253.37|0
1632816000000|2021-09-28 08:00:00|27253.56|27253.56|27250.43|27250.43|27253.56|27253.56|27250.02|27250.02|0
1632816010000|2021-09-28 08:00:10|27243.36|27243.36|27243.36|27243.36|27243.36|27243.36|27243.36|27243.36|0
1632816030000|2021-09-28 08:00:30|27253.97|27253.97|27250.43|27250.43|27253.97|27253.97|27250.43|27250.43|0
1632816040000|2021-09-28 08:00:40|27243.36|27243.36|27246.9|27246.9|27246.9|27246.9|27243.36|27243.36|0
1632816050000|2021-09-28 08:00:50|27250.43|27250.43|27250.43|27250.43|27250.43|27250.43|27250.43|27250.43|0
1632816090000|2021-09-28 08:01:30|27253.97|27253.97|27257.5|27257.5|27257.5|27257.5|27253.97|27253.97|0
1632816110000|2021-09-28 08:01:50|27253.97|27253.97|27253.37|27253.37|27253.97|27253.97|27253.37|27253.37|0
1632816140000|2021-09-28 08:02:20|27256.9|27256.9|27256.9|27256.9|27256.9|27256.9|27256.9|27256.9|0
1632816180000|2021-09-28 08:03:00|27253.37|27253.37|27249.83|27249.83|27253.37|27253.37|27249.83|27249.83|0
1632816200000|2021-09-28 08:03:20|27246.3|27246.3|27245.7|27245.7|27246.3|27246.3|27245.7|27245.7|0
1632816250000|2021-09-28 08:04:10|27246.3|27246.3|27246.3|27246.3|27246.3|27246.3|27246.3|27246.3|0
1632816290000|2021-09-28 08:04:50|27245.1|27245.1|27240.36|27240.36|27245.1|27245.1|27240.36|27240.36|0
1632816300000|2021-09-28 08:05:00|27241.09|27241.09|27241.09|27241.09|27241.09|27241.09|27241.09|27241.09|0
1632816310000|2021-09-28 08:05:10|27244.62|27244.62|27244.62|27244.62|27244.62|27244.62|27244.62|27244.62|0
1632816320000|2021-09-28 08:05:20|27243.8|27243.8|27243.8|27243.8|27243.8|27243.8|27243.8|27243.8|0
1632816350000|2021-09-28 08:05:50|27236.73|27236.73|27229.66|27229.66|27236.73|27236.73|27229.66|27229.66|0
1632816360000|2021-09-28 08:06:00|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|0
1632816380000|2021-09-28 08:06:20|27229.66|27229.66|27229.66|27229.66|27229.66|27229.66|27229.66|27229.66|0
1632816390000|2021-09-28 08:06:30|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|27229.42|0
1632816420000|2021-09-28 08:07:00|27232.95|27232.95|27229.42|27229.42|27232.95|27232.95|27225.88|27225.88|0
1632816430000|2021-09-28 08:07:10|27228.82|27228.82|27225.28|27225.28|27228.82|27228.82|27225.28|27225.28|0
1632816440000|2021-09-28 08:07:20|27221.75|27221.75|27221.75|27221.75|27221.75|27221.75|27221.75|27221.75|0
1632816460000|2021-09-28 08:07:40|27225.28|27225.28|27225.28|27225.28|27225.28|27225.28|27225.28|27225.28|0
1632816480000|2021-09-28 08:08:00|27224.68|27224.68|27231.15|27231.15|27231.15|27231.15|27224.08|27224.08|0
1632816490000|2021-09-28 08:08:10|27234.69|27234.69|27234.69|27234.69|27234.69|27234.69|27234.69|27234.69|0
1632816520000|2021-09-28 08:08:40|27231.15|27231.15|27227.62|27227.62|27231.15|27231.15|27227.62|27227.62|0
1632816530000|2021-09-28 08:08:50|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|0
1632816540000|2021-09-28 08:09:00|27227.62|27227.62|27227.62|27227.62|27227.62|27227.62|27227.62|27227.62|0
1632816550000|2021-09-28 08:09:10|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|0
1632816620000|2021-09-28 08:10:20|27224.08|27224.08|27220.55|27220.55|27224.08|27224.08|27220.55|27220.55|0
1632816630000|2021-09-28 08:10:30|27219.95|27219.95|27219.95|27219.95|27219.95|27219.95|27219.95|27219.95|0
1632816640000|2021-09-28 08:10:40|27219.46|27219.46|27218.98|27218.98|27219.46|27219.46|27218.98|27218.98|0
1632816650000|2021-09-28 08:10:50|27222.51|27222.51|27218.98|27218.98|27222.51|27222.51|27218.98|27218.98|0
1632816660000|2021-09-28 08:11:00|27220.18|27220.18|27220.91|27220.91|27220.91|27220.91|27220.18|27220.18|0
1632816680000|2021-09-28 08:11:20|27217.37|27217.37|27206.77|27206.77|27217.37|27217.37|27199.1|27199.1|0
1632816690000|2021-09-28 08:11:30|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|0
1632816700000|2021-09-28 08:11:40|27210.54|27210.54|27210.54|27210.54|27210.54|27210.54|27210.54|27210.54|0
1632816710000|2021-09-28 08:11:50|27207.01|27207.01|27199.34|27199.34|27207.01|27207.01|27199.34|27199.34|0
1632816720000|2021-09-28 08:12:00|27188.73|27188.73|27187.91|27187.91|27188.73|27188.73|27187.91|27187.91|0
1632816730000|2021-09-28 08:12:10|27184.38|27184.38|27184.38|27184.38|27184.38|27184.38|27184.38|27184.38|0
1632816740000|2021-09-28 08:12:20|27185.2|27185.2|27195.15|27195.15|27195.39|27195.39|27181.25|27181.25|0
1632816750000|2021-09-28 08:12:30|27194.91|27194.91|27198.44|27198.44|27198.44|27198.44|27194.91|27194.91|0
1632816760000|2021-09-28 08:12:40|27201.98|27201.98|27201.98|27201.98|27201.98|27201.98|27201.98|27201.98|0
1632816780000|2021-09-28 08:13:00|27201.38|27201.38|27201.38|27201.38|27201.98|27201.98|27201.38|27201.38|0
1632816800000|2021-09-28 08:13:20|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|0
1632816820000|2021-09-28 08:13:40|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|0
1632816840000|2021-09-28 08:14:00|27211.38|27211.38|27207.25|27207.25|27211.38|27211.38|27207.25|27207.25|0
1632816870000|2021-09-28 08:14:30|27200.18|27200.18|27200.18|27200.18|27200.18|27200.18|27200.18|27200.18|0
1632816900000|2021-09-28 08:15:00|27199.58|27199.58|27192.51|27192.51|27199.58|27199.58|27192.51|27192.51|0
1632816910000|2021-09-28 08:15:10|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|27193.11|0
1632816920000|2021-09-28 08:15:20|27200.18|27200.18|27204.31|27204.31|27204.31|27204.31|27200.18|27200.18|0
1632816940000|2021-09-28 08:15:40|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|0
1632816960000|2021-09-28 08:16:00|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|0
1632817000000|2021-09-28 08:16:40|27215.52|27215.52|27215.52|27215.52|27215.52|27215.52|27215.52|27215.52|0
1632817040000|2021-09-28 08:17:20|27219.05|27219.05|27219.05|27219.05|27219.05|27219.05|27219.05|27219.05|0
1632817070000|2021-09-28 08:17:50|27211.98|27211.98|27208.45|27208.45|27211.98|27211.98|27208.45|27208.45|0
1632817080000|2021-09-28 08:18:00|27204.91|27204.91|27204.91|27204.91|27204.91|27204.91|27204.91|27204.91|0
1632817120000|2021-09-28 08:18:40|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|27208.45|0
1632817130000|2021-09-28 08:18:50|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|0
1632817140000|2021-09-28 08:19:00|27204.91|27204.91|27204.91|27204.91|27204.91|27204.91|27204.91|27204.91|0
1632817170000|2021-09-28 08:19:30|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|27211.98|0
1632817200000|2021-09-28 08:20:00|27215.52|27215.52|27215.52|27215.52|27215.52|27215.52|27215.52|27215.52|0
1632817220000|2021-09-28 08:20:20|27214.92|27214.92|27214.92|27214.92|27214.92|27214.92|27214.92|27214.92|0
1632817240000|2021-09-28 08:20:40|27211.38|27211.38|27211.38|27211.38|27211.38|27211.38|27211.38|27211.38|0
1632817270000|2021-09-28 08:21:10|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|0
1632817280000|2021-09-28 08:21:20|27204.31|27204.31|27207.6|27207.6|27207.85|27207.85|27204.31|27204.31|0
1632817310000|2021-09-28 08:21:50|27214.67|27214.67|27214.67|27214.67|27214.67|27214.67|27214.67|27214.67|0
1632817320000|2021-09-28 08:22:00|27211.14|27211.14|27211.14|27211.14|27211.14|27211.14|27211.14|27211.14|0
1632817330000|2021-09-28 08:22:10|27207.6|27207.6|27200.53|27200.53|27207.6|27207.6|27200.53|27200.53|0
1632817350000|2021-09-28 08:22:30|27199.33|27199.33|27195.8|27195.8|27199.33|27199.33|27195.8|27195.8|0
1632817370000|2021-09-28 08:22:50|27192.26|27192.26|27180.93|27180.93|27192.26|27192.26|27180.93|27180.93|0
1632817410000|2021-09-28 08:23:30|27182.13|27182.13|27185.67|27185.67|27189.2|27189.2|27182.13|27182.13|0
1632817440000|2021-09-28 08:24:00|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|0
1632817480000|2021-09-28 08:24:40|27181.65|27181.65|27181.65|27181.65|27181.65|27181.65|27181.65|27181.65|0
1632817490000|2021-09-28 08:24:50|27185.18|27185.18|27188.72|27188.72|27188.72|27188.72|27185.18|27185.18|0
1632817510000|2021-09-28 08:25:10|27192.25|27192.25|27192.25|27192.25|27192.25|27192.25|27192.25|27192.25|0
1632817520000|2021-09-28 08:25:20|27195.79|27195.79|27195.79|27195.79|27195.79|27195.79|27195.79|27195.79|0
1632817600000|2021-09-28 08:26:40|27209.93|27209.93|27206.39|27206.39|27209.93|27209.93|27206.39|27206.39|0
1632817670000|2021-09-28 08:27:50|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|27202.86|0
1632817710000|2021-09-28 08:28:30|27199.32|27199.32|27195.79|27195.79|27199.32|27199.32|27195.79|27195.79|0
1632817740000|2021-09-28 08:29:00|27199.32|27199.32|27199.32|27199.32|27199.32|27199.32|27199.32|27199.32|0
1632817760000|2021-09-28 08:29:20|27199.73|27199.73|27199.73|27199.73|27199.73|27199.73|27199.73|27199.73|0
1632817770000|2021-09-28 08:29:30|27206.8|27206.8|27206.8|27206.8|27206.8|27206.8|27206.8|27206.8|0
1632817790000|2021-09-28 08:29:50|27210.34|27210.34|27210.34|27210.34|27210.34|27210.34|27210.34|27210.34|0
1632817800000|2021-09-28 08:30:00|27213.87|27213.87|27214.47|27214.47|27214.47|27214.47|27213.87|27213.87|0
1632817810000|2021-09-28 08:30:10|27215.7|27215.7|27215.7|27215.7|27215.7|27215.7|27215.7|27215.7|0
1632817820000|2021-09-28 08:30:20|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|0
1632817830000|2021-09-28 08:30:30|27214.47|27214.47|27214.47|27214.47|27214.47|27214.47|27214.47|27214.47|0
1632817840000|2021-09-28 08:30:40|27225.08|27225.08|27225.08|27225.08|27225.08|27225.08|27225.08|27225.08|0
1632817850000|2021-09-28 08:30:50|27232.15|27232.15|27235.68|27235.68|27235.68|27235.68|27232.15|27232.15|0
1632817870000|2021-09-28 08:31:10|27242.75|27242.75|27242.75|27242.75|27242.75|27242.75|27242.75|27242.75|0
1632817880000|2021-09-28 08:31:20|27246.29|27246.29|27246.29|27246.29|27246.29|27246.29|27246.29|27246.29|0
1632817900000|2021-09-28 08:31:40|27253.36|27253.36|27253.36|27253.36|27253.36|27253.36|27253.36|27253.36|0
1632817910000|2021-09-28 08:31:50|27260.43|27260.43|27260.43|27260.43|27260.43|27260.43|27260.43|27260.43|0
1632817940000|2021-09-28 08:32:20|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|0
1632817960000|2021-09-28 08:32:40|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|27267.5|0
1632817970000|2021-09-28 08:32:50|27267.91|27267.91|27268.51|27268.51|27268.51|27268.51|27267.91|27267.91|0
1632817980000|2021-09-28 08:33:00|27272.04|27272.04|27268.51|27268.51|27272.04|27272.04|27268.51|27268.51|0
1632817990000|2021-09-28 08:33:10|27264.97|27264.97|27264.97|27264.97|27264.97|27264.97|27264.97|27264.97|0
1632818000000|2021-09-28 08:33:20|27261.44|27261.44|27249.63|27249.63|27261.44|27261.44|27249.63|27249.63|0
1632818010000|2021-09-28 08:33:30|27242.56|27242.56|27242.56|27242.56|27242.56|27242.56|27242.56|27242.56|0
1632818020000|2021-09-28 08:33:40|27241.36|27241.36|27241.36|27241.36|27241.36|27241.36|27241.36|27241.36|0
1632818030000|2021-09-28 08:33:50|27240.95|27240.95|27240.95|27240.95|27240.95|27240.95|27240.95|27240.95|0
1632818040000|2021-09-28 08:34:00|27240.13|27240.13|27240.13|27240.13|27240.13|27240.13|27240.13|27240.13|0
1632818060000|2021-09-28 08:34:20|27244.87|27244.87|27244.46|27244.46|27244.87|27244.87|27244.46|27244.46|0
1632818110000|2021-09-28 08:35:10|27251.53|27251.53|27255.06|27255.06|27255.06|27255.06|27251.53|27251.53|0
1632818120000|2021-09-28 08:35:20|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|0
1632818160000|2021-09-28 08:36:00|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|0
1632818180000|2021-09-28 08:36:20|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|27247.99|0
1632818200000|2021-09-28 08:36:40|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|27251.53|0
1632818260000|2021-09-28 08:37:40|27258.6|27258.6|27265.67|27265.67|27265.67|27265.67|27258.6|27258.6|0
1632818280000|2021-09-28 08:38:00|27269.2|27269.2|27272.74|27272.74|27272.74|27272.74|27269.2|27269.2|0
1632818290000|2021-09-28 08:38:10|27269.2|27269.2|27272.74|27272.74|27272.74|27272.74|27269.2|27269.2|0
1632818350000|2021-09-28 08:39:10|27271.54|27271.54|27275.07|27275.07|27275.07|27275.07|27271.54|27271.54|0
1632818400000|2021-09-28 08:40:00|27271.54|27271.54|27271.54|27271.54|27271.54|27271.54|27271.54|27271.54|0
1632818410000|2021-09-28 08:40:10|27270.94|27270.94|27270.94|27270.94|27270.94|27270.94|27270.94|27270.94|0
1632818430000|2021-09-28 08:40:30|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|27274.47|0
1632818460000|2021-09-28 08:41:00|27278.01|27278.01|27278.01|27278.01|27278.01|27278.01|27278.01|27278.01|0
1632818470000|2021-09-28 08:41:10|27281.54|27281.54|27281.54|27281.54|27281.54|27281.54|27281.54|27281.54|0
1632818480000|2021-09-28 08:41:20|27278.01|27278.01|27282.96|27282.96|27282.96|27282.96|27278.01|27278.01|0
1632818490000|2021-09-28 08:41:30|27284.17|27284.17|27284.17|27284.17|27284.17|27284.17|27284.17|27284.17|0
1632818580000|2021-09-28 08:43:00|27270.03|27270.03|27265.29|27265.29|27270.03|27270.03|27265.29|27265.29|0
1632818590000|2021-09-28 08:43:10|27268.83|27268.83|27272.36|27272.36|27279.43|27279.43|27268.83|27268.83|0
1632818610000|2021-09-28 08:43:30|27275.9|27275.9|27275.9|27275.9|27275.9|27275.9|27275.9|27275.9|0
1632818690000|2021-09-28 08:44:50|27265.29|27265.29|27268.83|27268.83|27268.83|27268.83|27261.76|27261.76|0
1632818730000|2021-09-28 08:45:30|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|0
1632818760000|2021-09-28 08:46:00|27274.17|27274.17|27274.17|27274.17|27274.17|27274.17|27274.17|27274.17|0
1632818770000|2021-09-28 08:46:10|27273.57|27273.57|27273.57|27273.57|27273.57|27273.57|27273.57|27273.57|0
1632818790000|2021-09-28 08:46:30|27270.03|27270.03|27266.5|27266.5|27270.03|27270.03|27266.5|27266.5|0
1632818810000|2021-09-28 08:46:50|27259.43|27259.43|27259.43|27259.43|27259.43|27259.43|27259.43|27259.43|0
1632818820000|2021-09-28 08:47:00|27270.03|27270.03|27270.03|27270.03|27270.03|27270.03|27270.03|27270.03|0
1632818900000|2021-09-28 08:48:20|27273.57|27273.57|27273.57|27273.57|27273.57|27273.57|27273.57|27273.57|0
1632818930000|2021-09-28 08:48:50|27277.1|27277.1|27272.97|27272.97|27277.1|27277.1|27272.97|27272.97|0
1632818940000|2021-09-28 08:49:00|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|27272.36|0
1632818990000|2021-09-28 08:49:50|27275.9|27275.9|27275.66|27275.66|27275.9|27275.9|27275.66|27275.66|0
1632819000000|2021-09-28 08:50:00|27282.73|27282.73|27282.73|27282.73|27282.73|27282.73|27282.73|27282.73|0
1632819060000|2021-09-28 08:51:00|27286.26|27286.26|27286.26|27286.26|27286.26|27286.26|27286.26|27286.26|0
1632819120000|2021-09-28 08:52:00|27289.8|27289.8|27289.8|27289.8|27289.8|27289.8|27289.8|27289.8|0
1632819140000|2021-09-28 08:52:20|27290.4|27290.4|27290.4|27290.4|27290.4|27290.4|27290.4|27290.4|0
1632819180000|2021-09-28 08:53:00|27297.47|27297.47|27297.47|27297.47|27297.47|27297.47|27297.47|27297.47|0
1632819190000|2021-09-28 08:53:10|27301|27301|27308.07|27308.07|27308.07|27308.07|27301|27301|0
1632819250000|2021-09-28 08:54:10|27308.48|27308.48|27309.71|27309.71|27309.71|27309.71|27308.48|27308.48|0
1632819290000|2021-09-28 08:54:50|27316.78|27316.78|27316.78|27316.78|27316.78|27316.78|27316.78|27316.78|0
1632819300000|2021-09-28 08:55:00|27313.25|27313.25|27316.78|27316.78|27316.78|27316.78|27313.25|27313.25|0
1632819310000|2021-09-28 08:55:10|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|27320.32|0
1632819320000|2021-09-28 08:55:20|27327.39|27327.39|27338.59|27338.59|27339.19|27339.19|27327.39|27327.39|0
1632819330000|2021-09-28 08:55:30|27339.19|27339.19|27338.59|27338.59|27339.79|27339.79|27338.59|27338.59|0
1632819350000|2021-09-28 08:55:50|27331.52|27331.52|27327.99|27327.99|27331.52|27331.52|27327.99|27327.99|0
1632819410000|2021-09-28 08:56:50|27331.52|27331.52|27335.06|27335.06|27335.06|27335.06|27331.52|27331.52|0
1632819420000|2021-09-28 08:57:00|27331.52|27331.52|27331.52|27331.52|27331.52|27331.52|27331.52|27331.52|0
1632819470000|2021-09-28 08:57:50|27331.93|27331.93|27340.57|27340.57|27340.57|27340.57|27331.93|27331.93|0
1632819480000|2021-09-28 08:58:00|27344.11|27344.11|27344.11|27344.11|27344.11|27344.11|27344.11|27344.11|0
1632819500000|2021-09-28 08:58:20|27343.5|27343.5|27344.32|27344.32|27344.32|27344.32|27343.5|27343.5|0
1632819520000|2021-09-28 08:58:40|27347.86|27347.86|27347.86|27347.86|27347.86|27347.86|27347.86|27347.86|0
1632819530000|2021-09-28 08:58:50|27354.93|27354.93|27354.93|27354.93|27354.93|27354.93|27354.93|27354.93|0
1632819560000|2021-09-28 08:59:20|27358.46|27358.46|27362|27362|27362|27362|27358.46|27358.46|0
1632819600000|2021-09-28 09:00:00|27369.07|27369.07|27369.07|27369.07|27369.07|27369.07|27369.07|27369.07|0
1632819610000|2021-09-28 09:00:10|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|0
1632819620000|2021-09-28 09:00:20|27358.46|27358.46|27358.46|27358.46|27358.46|27358.46|27358.46|27358.46|0
1632819650000|2021-09-28 09:00:50|27354.93|27354.93|27358.46|27358.46|27358.46|27358.46|27354.93|27354.93|0
1632819700000|2021-09-28 09:01:40|27354.93|27354.93|27347.86|27347.86|27354.93|27354.93|27347.86|27347.86|0
1632819710000|2021-09-28 09:01:50|27344.32|27344.32|27344.32|27344.32|27344.32|27344.32|27344.32|27344.32|0
1632819760000|2021-09-28 09:02:40|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|27333.72|0
1632819770000|2021-09-28 09:02:50|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|0
1632819780000|2021-09-28 09:03:00|27329.77|27329.77|27329.77|27329.77|27329.77|27329.77|27329.77|27329.77|0
1632819790000|2021-09-28 09:03:10|27330.5|27330.5|27330.5|27330.5|27330.5|27330.5|27330.5|27330.5|0
1632819860000|2021-09-28 09:04:20|27334.04|27334.04|27344.64|27344.64|27344.64|27344.64|27334.04|27334.04|0
1632819870000|2021-09-28 09:04:30|27337.57|27337.57|27341.11|27341.11|27341.11|27341.11|27337.57|27337.57|0
1632819880000|2021-09-28 09:04:40|27344.64|27344.64|27344.64|27344.64|27344.64|27344.64|27344.64|27344.64|0
1632819890000|2021-09-28 09:04:50|27341.11|27341.11|27337.57|27337.57|27341.11|27341.11|27337.57|27337.57|0
1632819930000|2021-09-28 09:05:30|27330.5|27330.5|27324.56|27324.56|27330.5|27330.5|27324.56|27324.56|0
1632819950000|2021-09-28 09:05:50|27325.76|27325.76|27315.35|27315.35|27326.37|27326.37|27315.35|27315.35|0
1632819970000|2021-09-28 09:06:10|27318.89|27318.89|27325.96|27325.96|27325.96|27325.96|27318.89|27318.89|0
1632820010000|2021-09-28 09:06:50|27329.49|27329.49|27329.49|27329.49|27329.49|27329.49|27329.49|27329.49|0
1632820030000|2021-09-28 09:07:10|27340.1|27340.1|27340.1|27340.1|27340.1|27340.1|27340.1|27340.1|0
1632820070000|2021-09-28 09:07:50|27343.63|27343.63|27343.63|27343.63|27343.63|27343.63|27343.63|27343.63|0
1632820080000|2021-09-28 09:08:00|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|0
1632820140000|2021-09-28 09:09:00|27339.49|27339.49|27339.49|27339.49|27339.49|27339.49|27339.49|27339.49|0
1632820160000|2021-09-28 09:09:20|27335.96|27335.96|27335.96|27335.96|27335.96|27335.96|27335.96|27335.96|0
1632820190000|2021-09-28 09:09:50|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|27343.03|0
1632820200000|2021-09-28 09:10:00|27339.49|27339.49|27339.49|27339.49|27339.49|27339.49|27339.49|27339.49|0
1632820230000|2021-09-28 09:10:30|27338.89|27338.89|27338.89|27338.89|27338.89|27338.89|27338.89|27338.89|0
1632820250000|2021-09-28 09:10:50|27349.5|27349.5|27349.5|27349.5|27349.5|27349.5|27349.5|27349.5|0
1632820260000|2021-09-28 09:11:00|27349.91|27349.91|27351.52|27351.52|27351.52|27351.52|27349.91|27349.91|0
1632820280000|2021-09-28 09:11:20|27344.45|27344.45|27340.91|27340.91|27344.45|27344.45|27340.91|27340.91|0
1632820290000|2021-09-28 09:11:30|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|0
1632820320000|2021-09-28 09:12:00|27340.91|27340.91|27344.45|27344.45|27344.45|27344.45|27340.91|27340.91|0
1632820440000|2021-09-28 09:14:00|27340.91|27340.91|27340.91|27340.91|27340.91|27340.91|27340.91|27340.91|0
1632820450000|2021-09-28 09:14:10|27330.31|27330.31|27333.84|27333.84|27333.84|27333.84|27326.78|27326.78|0
1632820460000|2021-09-28 09:14:20|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|0
1632820470000|2021-09-28 09:14:30|27340.91|27340.91|27333.84|27333.84|27340.91|27340.91|27333.84|27333.84|0
1632820500000|2021-09-28 09:15:00|27330.31|27330.31|27330.31|27330.31|27330.31|27330.31|27330.31|27330.31|0
1632820530000|2021-09-28 09:15:30|27323.24|27323.24|27323.24|27323.24|27323.24|27323.24|27323.24|27323.24|0
1632820540000|2021-09-28 09:15:40|27326.78|27326.78|27326.78|27326.78|27326.78|27326.78|27326.78|27326.78|0
1632820570000|2021-09-28 09:16:10|27319.71|27319.71|27319.71|27319.71|27319.71|27319.71|27319.71|27319.71|0
1632820590000|2021-09-28 09:16:30|27320.31|27320.31|27320.91|27320.91|27320.91|27320.91|27320.31|27320.31|0
1632820620000|2021-09-28 09:17:00|27320.31|27320.31|27320.31|27320.31|27320.31|27320.31|27320.31|27320.31|0
1632820650000|2021-09-28 09:17:30|27316.77|27316.77|27323.84|27323.84|27323.84|27323.84|27316.77|27316.77|0
1632820680000|2021-09-28 09:18:00|27323.24|27323.24|27319.1|27319.1|27323.24|27323.24|27319.1|27319.1|0
1632820700000|2021-09-28 09:18:20|27320.31|27320.31|27320.31|27320.31|27320.31|27320.31|27320.31|27320.31|0
1632820710000|2021-09-28 09:18:30|27319.71|27319.71|27316.17|27316.17|27319.71|27319.71|27316.17|27316.17|0
1632820740000|2021-09-28 09:19:00|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|27316.77|0
1632820750000|2021-09-28 09:19:10|27313.24|27313.24|27313.24|27313.24|27313.24|27313.24|27309.7|27309.7|0
1632820790000|2021-09-28 09:19:50|27313.84|27313.84|27303.23|27303.23|27313.84|27313.84|27303.23|27303.23|0
1632820820000|2021-09-28 09:20:20|27299.7|27299.7|27299.7|27299.7|27299.7|27299.7|27299.7|27299.7|0
1632820840000|2021-09-28 09:20:40|27298.5|27298.5|27298.5|27298.5|27298.5|27298.5|27298.5|27298.5|0
1632820850000|2021-09-28 09:20:50|27297.27|27297.27|27289.79|27289.79|27297.27|27297.27|27289.79|27289.79|0
1632820860000|2021-09-28 09:21:00|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|27289.3|0
1632820890000|2021-09-28 09:21:30|27289.9|27289.9|27289.9|27289.9|27289.9|27289.9|27289.9|27289.9|0
1632820900000|2021-09-28 09:21:40|27282.83|27282.83|27275.76|27275.76|27282.83|27282.83|27275.76|27275.76|0
1632820930000|2021-09-28 09:22:10|27268.69|27268.69|27268.69|27268.69|27268.69|27268.69|27268.69|27268.69|0
1632820940000|2021-09-28 09:22:20|27258.09|27258.09|27258.09|27258.09|27258.09|27258.09|27258.09|27258.09|0
1632820950000|2021-09-28 09:22:30|27261.62|27261.62|27261.62|27261.62|27261.62|27261.62|27261.62|27261.62|0
1632820970000|2021-09-28 09:22:50|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|0
1632820980000|2021-09-28 09:23:00|27253.95|27253.95|27253.95|27253.95|27253.95|27253.95|27253.95|27253.95|0
1632821010000|2021-09-28 09:23:30|27246.88|27246.88|27246.88|27246.88|27246.88|27246.88|27246.88|27246.88|0
1632821020000|2021-09-28 09:23:40|27243.35|27243.35|27243.35|27243.35|27243.35|27243.35|27243.35|27243.35|0
1632821050000|2021-09-28 09:24:10|27236.28|27236.28|27236.28|27236.28|27236.28|27236.28|27236.28|27236.28|0
1632821080000|2021-09-28 09:24:40|27243.35|27243.35|27242.94|27242.94|27243.35|27243.35|27242.94|27242.94|0
1632821100000|2021-09-28 09:25:00|27239.4|27239.4|27235.87|27235.87|27239.4|27239.4|27235.87|27235.87|0
1632821150000|2021-09-28 09:25:50|27236.47|27236.47|27235.87|27235.87|27236.47|27236.47|27235.87|27235.87|0
1632821160000|2021-09-28 09:26:00|27246.47|27246.47|27242.94|27242.94|27246.47|27246.47|27242.94|27242.94|0
1632821170000|2021-09-28 09:26:10|27239.4|27239.4|27239.4|27239.4|27239.4|27239.4|27239.4|27239.4|0
1632821200000|2021-09-28 09:26:40|27242.94|27242.94|27242.53|27242.53|27242.94|27242.94|27242.53|27242.53|0
1632821240000|2021-09-28 09:27:20|27256.67|27256.67|27249.6|27249.6|27256.67|27256.67|27249.6|27249.6|0
1632821250000|2021-09-28 09:27:30|27253.13|27253.13|27256.67|27256.67|27256.67|27256.67|27253.13|27253.13|0
1632821280000|2021-09-28 09:28:00|27253.13|27253.13|27253.13|27253.13|27253.13|27253.13|27253.13|27253.13|0
1632821300000|2021-09-28 09:28:20|27249.6|27249.6|27242.53|27242.53|27249.6|27249.6|27242.53|27242.53|0
1632821350000|2021-09-28 09:29:10|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|0
1632821360000|2021-09-28 09:29:20|27238.99|27238.99|27238.99|27238.99|27238.99|27238.99|27238.99|27238.99|0
1632821370000|2021-09-28 09:29:30|27242.53|27242.53|27243.13|27243.13|27243.13|27243.13|27242.53|27242.53|0
1632821380000|2021-09-28 09:29:40|27243.54|27243.54|27250.61|27250.61|27250.61|27250.61|27243.54|27243.54|0
1632821410000|2021-09-28 09:30:10|27257.68|27257.68|27257.68|27257.68|27261.21|27261.21|27257.68|27257.68|0
1632821460000|2021-09-28 09:31:00|27258.28|27258.28|27261.82|27261.82|27261.82|27261.82|27258.28|27258.28|0
1632821470000|2021-09-28 09:31:10|27265.35|27265.35|27265.35|27265.35|27265.35|27265.35|27265.35|27265.35|0
1632821510000|2021-09-28 09:31:50|27261.82|27261.82|27265.35|27265.35|27265.35|27265.35|27261.82|27261.82|0
1632821520000|2021-09-28 09:32:00|27268.89|27268.89|27265.95|27265.95|27269.49|27269.49|27265.95|27265.95|0
1632821560000|2021-09-28 09:32:40|27258.88|27258.88|27255.35|27255.35|27258.88|27258.88|27255.35|27255.35|0
1632821570000|2021-09-28 09:32:50|27251.81|27251.81|27255.35|27255.35|27255.35|27255.35|27251.81|27251.81|0
1632821580000|2021-09-28 09:33:00|27254.75|27254.75|27250.01|27250.01|27254.75|27254.75|27250.01|27250.01|0
1632821630000|2021-09-28 09:33:50|27246.47|27246.47|27242.94|27242.94|27246.47|27246.47|27242.94|27242.94|0
1632821640000|2021-09-28 09:34:00|27239.4|27239.4|27242.94|27242.94|27242.94|27242.94|27239.4|27239.4|0
1632821650000|2021-09-28 09:34:10|27239.4|27239.4|27239.4|27239.4|27239.4|27239.4|27239.4|27239.4|0
1632821690000|2021-09-28 09:34:50|27235.87|27235.87|27250.01|27250.01|27250.01|27250.01|27235.87|27235.87|0
1632821700000|2021-09-28 09:35:00|27249.6|27249.6|27249.19|27249.19|27249.6|27249.6|27249.19|27249.19|0
1632821720000|2021-09-28 09:35:20|27256.26|27256.26|27263.33|27263.33|27263.33|27263.33|27256.26|27256.26|0
1632821730000|2021-09-28 09:35:30|27266.86|27266.86|27270.4|27270.4|27270.4|27270.4|27266.86|27266.86|0
1632821760000|2021-09-28 09:36:00|27273.93|27273.93|27273.93|27273.93|27273.93|27273.93|27273.93|27273.93|0
1632821780000|2021-09-28 09:36:20|27277.47|27277.47|27277.47|27277.47|27277.47|27277.47|27277.47|27277.47|0
1632821790000|2021-09-28 09:36:30|27278.07|27278.07|27275.14|27275.14|27278.67|27278.67|27275.14|27275.14|0
1632821810000|2021-09-28 09:36:50|27271.6|27271.6|27271.6|27271.6|27271.6|27271.6|27271.6|27271.6|0
1632821820000|2021-09-28 09:37:00|27272.2|27272.2|27275.74|27275.74|27275.74|27275.74|27272.2|27272.2|0
1632821830000|2021-09-28 09:37:10|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|27272.2|0
1632821840000|2021-09-28 09:37:20|27273.4|27273.4|27273.4|27273.4|27273.4|27273.4|27273.4|27273.4|0
1632821850000|2021-09-28 09:37:30|27269.87|27269.87|27276.94|27276.94|27276.94|27276.94|27269.87|27269.87|0
1632821860000|2021-09-28 09:37:40|27277.54|27277.54|27277.54|27277.54|27277.54|27277.54|27277.54|27277.54|0
1632821880000|2021-09-28 09:38:00|27276.94|27276.94|27273.4|27273.4|27276.94|27276.94|27273.4|27273.4|0
1632821910000|2021-09-28 09:38:30|27269.87|27269.87|27273.4|27273.4|27276.94|27276.94|27269.87|27269.87|0
1632821950000|2021-09-28 09:39:10|27269.87|27269.87|27273.4|27273.4|27273.4|27273.4|27269.87|27269.87|0
1632821960000|2021-09-28 09:39:20|27269.87|27269.87|27276.94|27276.94|27276.94|27276.94|27269.87|27269.87|0
1632821970000|2021-09-28 09:39:30|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|0
1632822050000|2021-09-28 09:40:50|27279.87|27279.87|27279.87|27279.87|27279.87|27279.87|27279.87|27279.87|0
1632822060000|2021-09-28 09:41:00|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|0
1632822100000|2021-09-28 09:41:40|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|0
1632822110000|2021-09-28 09:41:50|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|27283.41|0
1632822150000|2021-09-28 09:42:30|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|27290.48|0
1632822160000|2021-09-28 09:42:40|27286.94|27286.94|27286.94|27286.94|27286.94|27286.94|27286.94|27286.94|0
1632822170000|2021-09-28 09:42:50|27287.54|27287.54|27287.54|27287.54|27287.54|27287.54|27287.54|27287.54|0
1632822180000|2021-09-28 09:43:00|27288.14|27288.14|27291.68|27291.68|27291.68|27291.68|27288.14|27288.14|0
1632822200000|2021-09-28 09:43:20|27292.28|27292.28|27292.28|27292.28|27292.28|27292.28|27292.28|27292.28|0
1632822230000|2021-09-28 09:43:50|27288.74|27288.74|27288.74|27288.74|27288.74|27288.74|27288.74|27288.74|0
1632822240000|2021-09-28 09:44:00|27285.21|27285.21|27275.21|27275.21|27285.21|27285.21|27275.21|27275.21|0
1632822270000|2021-09-28 09:44:30|27268.14|27268.14|27268.14|27268.14|27268.14|27268.14|27268.14|27268.14|0
1632822340000|2021-09-28 09:45:40|27271.67|27271.67|27271.67|27271.67|27271.67|27271.67|27271.67|27271.67|0
1632822370000|2021-09-28 09:46:10|27275.21|27275.21|27275.21|27275.21|27275.21|27275.21|27275.21|27275.21|0
1632822380000|2021-09-28 09:46:20|27276.02|27276.02|27276.02|27276.02|27276.02|27276.02|27276.02|27276.02|0
1632822390000|2021-09-28 09:46:30|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|0
1632822420000|2021-09-28 09:47:00|27282.49|27282.49|27282.49|27282.49|27282.49|27282.49|27282.49|27282.49|0
1632822430000|2021-09-28 09:47:10|27289.56|27289.56|27289.56|27289.56|27289.56|27289.56|27289.56|27289.56|0
1632822490000|2021-09-28 09:48:10|27288.96|27288.96|27281.89|27281.89|27288.96|27288.96|27281.89|27281.89|0
1632822500000|2021-09-28 09:48:20|27281.65|27281.65|27281.65|27281.65|27281.65|27281.65|27281.65|27281.65|0
1632822560000|2021-09-28 09:49:20|27281.05|27281.05|27281.05|27281.05|27281.05|27281.05|27281.05|27281.05|0
1632822580000|2021-09-28 09:49:40|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|0
1632822620000|2021-09-28 09:50:20|27273.38|27273.38|27273.38|27273.38|27273.38|27273.38|27273.38|27273.38|0
1632822680000|2021-09-28 09:51:20|27272.78|27272.78|27269.24|27269.24|27272.78|27272.78|27269.24|27269.24|0
1632822700000|2021-09-28 09:51:40|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|27268.64|0
1632822760000|2021-09-28 09:52:40|27269.05|27269.05|27280.26|27280.26|27280.26|27280.26|27269.05|27269.05|0
1632822770000|2021-09-28 09:52:50|27279.44|27279.44|27272.37|27272.37|27279.44|27279.44|27272.37|27272.37|0
1632822780000|2021-09-28 09:53:00|27265.3|27265.3|27265.3|27265.3|27265.3|27265.3|27265.3|27265.3|0
1632822800000|2021-09-28 09:53:20|27264.7|27264.7|27265.3|27265.3|27265.3|27265.3|27264.7|27264.7|0
1632822830000|2021-09-28 09:53:50|27272.37|27272.37|27272.37|27272.37|27272.37|27272.37|27272.37|27272.37|0
1632822860000|2021-09-28 09:54:20|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|27272.97|0
1632822890000|2021-09-28 09:54:50|27262.36|27262.36|27262.36|27262.36|27262.36|27262.36|27262.36|27262.36|0
1632822900000|2021-09-28 09:55:00|27261.76|27261.76|27254.69|27254.69|27261.76|27261.76|27254.69|27254.69|0
1632822940000|2021-09-28 09:55:40|27251.16|27251.16|27247.62|27247.62|27251.16|27251.16|27247.62|27247.62|0
1632822950000|2021-09-28 09:55:50|27244.09|27244.09|27239.35|27239.35|27244.09|27244.09|27239.35|27239.35|0
1632822980000|2021-09-28 09:56:20|27235.82|27235.82|27235.82|27235.82|27235.82|27235.82|27235.82|27235.82|0
1632823030000|2021-09-28 09:57:10|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|27232.28|0
1632823080000|2021-09-28 09:58:00|27239.35|27239.35|27239.35|27239.35|27239.35|27239.35|27239.35|27239.35|0
1632823110000|2021-09-28 09:58:30|27238.94|27238.94|27238.94|27238.94|27238.94|27238.94|27238.94|27238.94|0
1632823130000|2021-09-28 09:58:50|27242.48|27242.48|27238.34|27238.34|27242.48|27242.48|27238.34|27238.34|0
1632823140000|2021-09-28 09:59:00|27241.28|27241.28|27240.07|27240.07|27241.28|27241.28|27240.07|27240.07|0
1632823150000|2021-09-28 09:59:10|27233.01|27233.01|27233.01|27233.01|27233.01|27233.01|27233.01|27233.01|0
1632823160000|2021-09-28 09:59:20|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|27229.47|0
1632823190000|2021-09-28 09:59:50|27240.07|27240.07|27240.07|27240.07|27240.07|27240.07|27240.07|27240.07|0
1632823210000|2021-09-28 10:00:10|27233.01|27233.01|27236.54|27236.54|27236.54|27236.54|27229.47|27229.47|0
1632823240000|2021-09-28 10:00:40|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|27236.06|0
1632823260000|2021-09-28 10:01:00|27239.59|27239.59|27239.59|27239.59|27239.59|27239.59|27239.59|27239.59|0
1632823320000|2021-09-28 10:02:00|27236.06|27236.06|27235.65|27235.65|27236.06|27236.06|27235.65|27235.65|0
1632823330000|2021-09-28 10:02:10|27235.05|27235.05|27234.44|27234.44|27235.05|27235.05|27234.44|27234.44|0
1632823340000|2021-09-28 10:02:20|27233.62|27233.62|27233.62|27233.62|27233.62|27233.62|27233.62|27233.62|0
1632823350000|2021-09-28 10:02:30|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|0
1632823360000|2021-09-28 10:02:40|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|0
1632823400000|2021-09-28 10:03:20|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|27234.03|0
1632823410000|2021-09-28 10:03:30|27237.57|27237.57|27237.57|27237.57|27237.57|27237.57|27237.57|27237.57|0
1632823420000|2021-09-28 10:03:40|27238.17|27238.17|27238.17|27238.17|27238.17|27238.17|27238.17|27238.17|0
1632823460000|2021-09-28 10:04:20|27248.78|27248.78|27250.39|27250.39|27250.39|27250.39|27248.78|27248.78|0
1632823480000|2021-09-28 10:04:40|27260.99|27260.99|27260.99|27260.99|27260.99|27260.99|27260.99|27260.99|0
1632823500000|2021-09-28 10:05:00|27257.46|27257.46|27257.46|27257.46|27257.46|27257.46|27257.46|27257.46|0
1632823520000|2021-09-28 10:05:20|27253.92|27253.92|27246.85|27246.85|27253.92|27253.92|27246.85|27246.85|0
1632823530000|2021-09-28 10:05:30|27243.32|27243.32|27236.25|27236.25|27243.32|27243.32|27236.25|27236.25|0
1632823550000|2021-09-28 10:05:50|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|0
1632823600000|2021-09-28 10:06:40|27239.37|27239.37|27239.37|27239.37|27239.37|27239.37|27239.37|27239.37|0
1632823610000|2021-09-28 10:06:50|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|27235.84|0
1632823620000|2021-09-28 10:07:00|27228.77|27228.77|27228.17|27228.17|27228.77|27228.77|27228.17|27228.17|0
1632823700000|2021-09-28 10:08:20|27231.7|27231.7|27231.7|27231.7|27231.7|27231.7|27231.7|27231.7|0
1632823710000|2021-09-28 10:08:30|27235.24|27235.24|27235.24|27235.24|27235.24|27235.24|27235.24|27235.24|0
1632823800000|2021-09-28 10:10:00|27238.77|27238.77|27242.31|27242.31|27242.31|27242.31|27238.77|27238.77|0
1632823810000|2021-09-28 10:10:10|27238.77|27238.77|27238.77|27238.77|27238.77|27238.77|27238.77|27238.77|0
1632823900000|2021-09-28 10:11:40|27235.24|27235.24|27235.24|27235.24|27235.24|27235.24|27235.24|27235.24|0
1632823960000|2021-09-28 10:12:40|27234.83|27234.83|27234.83|27234.83|27234.83|27234.83|27234.83|27234.83|0
1632824000000|2021-09-28 10:13:20|27241.9|27241.9|27241.9|27241.9|27241.9|27241.9|27241.9|27241.9|0
1632824010000|2021-09-28 10:13:30|27248.97|27248.97|27248.97|27248.97|27248.97|27248.97|27248.97|27248.97|0
1632824110000|2021-09-28 10:15:10|27245.43|27245.43|27245.43|27245.43|27245.43|27245.43|27245.43|27245.43|0
1632824150000|2021-09-28 10:15:50|27241.9|27241.9|27241.9|27241.9|27241.9|27241.9|27241.9|27241.9|0
1632824160000|2021-09-28 10:16:00|27243.7|27243.7|27243.7|27243.7|27243.7|27243.7|27243.1|27243.1|0
1632824170000|2021-09-28 10:16:10|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|27250.77|0
1632824180000|2021-09-28 10:16:20|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|0
1632824200000|2021-09-28 10:16:40|27250.77|27250.77|27243.7|27243.7|27250.77|27250.77|27243.7|27243.7|0
1632824210000|2021-09-28 10:16:50|27243.1|27243.1|27243.1|27243.1|27243.1|27243.1|27243.1|27243.1|0
1632824220000|2021-09-28 10:17:00|27242.5|27242.5|27242.5|27242.5|27242.5|27242.5|27242.5|27242.5|0
1632824230000|2021-09-28 10:17:10|27235.02|27235.02|27235.02|27235.02|27235.02|27235.02|27235.02|27235.02|0
1632824250000|2021-09-28 10:17:30|27234.78|27234.78|27234.29|27234.29|27234.78|27234.78|27234.29|27234.29|0
1632824270000|2021-09-28 10:17:50|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|27234.78|0
1632824280000|2021-09-28 10:18:00|27238.31|27238.31|27238.31|27238.31|27238.31|27238.31|27238.31|27238.31|0
1632824320000|2021-09-28 10:18:40|27245.38|27245.38|27245.38|27245.38|27245.38|27245.38|27245.38|27245.38|0
1632824330000|2021-09-28 10:18:50|27241.85|27241.85|27241.85|27241.85|27241.85|27241.85|27241.85|27241.85|0
1632824340000|2021-09-28 10:19:00|27242.09|27242.09|27235.02|27235.02|27242.09|27242.09|27235.02|27235.02|0
1632824350000|2021-09-28 10:19:10|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|0
1632824360000|2021-09-28 10:19:20|27235.02|27235.02|27238.55|27238.55|27238.55|27238.55|27235.02|27235.02|0
1632824370000|2021-09-28 10:19:30|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|0
1632824420000|2021-09-28 10:20:20|27232.08|27232.08|27232.08|27232.08|27232.08|27232.08|27232.08|27232.08|0
1632824440000|2021-09-28 10:20:40|27232.68|27232.68|27232.68|27232.68|27232.68|27232.68|27232.68|27232.68|0
1632824480000|2021-09-28 10:21:20|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|27233.09|0
1632824500000|2021-09-28 10:21:40|27264.91|27264.91|27261.37|27261.37|27264.91|27264.91|27261.37|27261.37|0
1632824520000|2021-09-28 10:22:00|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|27254.3|0
1632824530000|2021-09-28 10:22:10|27250.77|27250.77|27250.36|27250.36|27250.77|27250.77|27250.36|27250.36|0
1632824580000|2021-09-28 10:23:00|27246.82|27246.82|27246.82|27246.82|27246.82|27246.82|27246.82|27246.82|0
1632824630000|2021-09-28 10:23:50|27246.41|27246.41|27246.41|27246.41|27246.41|27246.41|27246.41|27246.41|0
1632824640000|2021-09-28 10:24:00|27242.88|27242.88|27242.88|27242.88|27242.88|27242.88|27242.88|27242.88|0
1632824690000|2021-09-28 10:24:50|27243.48|27243.48|27243.48|27243.48|27243.48|27243.48|27243.48|27243.48|0
1632824760000|2021-09-28 10:26:00|27243.89|27243.89|27243.89|27243.89|27243.89|27243.89|27243.89|27243.89|0
1632824770000|2021-09-28 10:26:10|27254.49|27254.49|27254.49|27254.49|27254.49|27254.49|27254.49|27254.49|0
1632824820000|2021-09-28 10:27:00|27254.01|27254.01|27254.01|27254.01|27254.01|27254.01|27254.01|27254.01|0
1632824850000|2021-09-28 10:27:30|27253.41|27253.41|27253.41|27253.41|27253.41|27253.41|27253.41|27253.41|0
1632824860000|2021-09-28 10:27:40|27254.01|27254.01|27254.01|27254.01|27254.01|27254.01|27254.01|27254.01|0
1632824900000|2021-09-28 10:28:20|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|0
1632824930000|2021-09-28 10:28:50|27255.45|27255.45|27266.06|27266.06|27266.06|27266.06|27255.45|27255.45|0
1632824970000|2021-09-28 10:29:30|27266.66|27266.66|27266.66|27266.66|27266.66|27266.66|27266.66|27266.66|0
1632825000000|2021-09-28 10:30:00|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|27277.26|0
1632825070000|2021-09-28 10:31:10|27284.33|27284.33|27284.33|27284.33|27284.33|27284.33|27284.33|27284.33|0
1632825090000|2021-09-28 10:31:30|27284.93|27284.93|27284.93|27284.93|27284.93|27284.93|27284.93|27284.93|0
1632825100000|2021-09-28 10:31:40|27285.54|27285.54|27285.54|27285.54|27285.54|27285.54|27285.54|27285.54|0
1632825120000|2021-09-28 10:32:00|27296.14|27296.14|27296.14|27296.14|27296.14|27296.14|27296.14|27296.14|0
1632825130000|2021-09-28 10:32:10|27292.61|27292.61|27299.68|27299.68|27299.68|27299.68|27292.61|27292.61|0
1632825140000|2021-09-28 10:32:20|27300.28|27300.28|27300.28|27300.28|27300.28|27300.28|27300.28|27300.28|0
1632825150000|2021-09-28 10:32:30|27303.81|27303.81|27307.35|27307.35|27307.35|27307.35|27303.81|27303.81|0
1632825170000|2021-09-28 10:32:50|27310.88|27310.88|27314.42|27314.42|27314.42|27314.42|27310.88|27310.88|0
1632825180000|2021-09-28 10:33:00|27310.88|27310.88|27310.09|27310.09|27310.88|27310.88|27309.68|27309.68|0
1632825190000|2021-09-28 10:33:10|27306.55|27306.55|27306.96|27306.96|27306.96|27306.96|27306.55|27306.55|0
1632825220000|2021-09-28 10:33:40|27310.5|27310.5|27309.9|27309.9|27310.5|27310.5|27309.9|27309.9|0
1632825230000|2021-09-28 10:33:50|27306.36|27306.36|27306.36|27306.36|27306.36|27306.36|27306.36|27306.36|0
1632825250000|2021-09-28 10:34:10|27302.83|27302.83|27304.03|27304.03|27304.03|27304.03|27302.83|27302.83|0
1632825270000|2021-09-28 10:34:30|27307.56|27307.56|27307.97|27307.97|27307.97|27307.97|27307.56|27307.56|0
1632825300000|2021-09-28 10:35:00|27311.51|27311.51|27311.51|27311.51|27311.51|27311.51|27311.51|27311.51|0
1632825320000|2021-09-28 10:35:20|27307.97|27307.97|27307.97|27307.97|27307.97|27307.97|27307.97|27307.97|0
1632825330000|2021-09-28 10:35:30|27311.51|27311.51|27304.44|27304.44|27311.51|27311.51|27304.44|27304.44|0
1632825350000|2021-09-28 10:35:50|27300.9|27300.9|27289.7|27289.7|27300.9|27300.9|27289.7|27289.7|0
1632825360000|2021-09-28 10:36:00|27296.77|27296.77|27296.77|27296.77|27296.77|27296.77|27296.77|27296.77|0
1632825400000|2021-09-28 10:36:40|27300.3|27300.3|27303.02|27303.02|27303.84|27303.84|27300.3|27300.3|0
1632825430000|2021-09-28 10:37:10|27295.95|27295.95|27292.41|27292.41|27295.95|27295.95|27285.34|27285.34|0
1632825470000|2021-09-28 10:37:50|27288.88|27288.88|27288.88|27288.88|27288.88|27288.88|27288.88|27288.88|0
1632825520000|2021-09-28 10:38:40|27278.27|27278.27|27278.27|27278.27|27278.27|27278.27|27278.27|27278.27|0
1632825530000|2021-09-28 10:38:50|27285.34|27285.34|27288.88|27288.88|27288.88|27288.88|27285.34|27285.34|0
1632825550000|2021-09-28 10:39:10|27289.48|27289.48|27289.48|27289.48|27289.48|27289.48|27289.48|27289.48|0
1632825580000|2021-09-28 10:39:40|27289.72|27289.72|27289.72|27289.72|27289.72|27289.72|27289.72|27289.72|0
1632825590000|2021-09-28 10:39:50|27289.12|27289.12|27288.52|27288.52|27289.12|27289.12|27288.52|27288.52|0
1632825600000|2021-09-28 10:40:00|27284.99|27284.99|27277.92|27277.92|27284.99|27284.99|27277.92|27277.92|0
1632825650000|2021-09-28 10:40:50|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|0
1632825670000|2021-09-28 10:41:10|27284.58|27284.58|27284.82|27284.82|27284.82|27284.82|27284.58|27284.58|0
1632825700000|2021-09-28 10:41:40|27285.06|27285.06|27285.06|27285.06|27285.06|27285.06|27285.06|27285.06|0
1632825720000|2021-09-28 10:42:00|27281.53|27281.53|27277.99|27277.99|27281.53|27281.53|27277.99|27277.99|0
1632825740000|2021-09-28 10:42:20|27277.51|27277.51|27266.9|27266.9|27277.51|27277.51|27266.9|27266.9|0
1632825750000|2021-09-28 10:42:30|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|27277.51|0
1632825770000|2021-09-28 10:42:50|27281.04|27281.04|27284.58|27284.58|27284.58|27284.58|27281.04|27281.04|0
1632825820000|2021-09-28 10:43:40|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|0
1632825850000|2021-09-28 10:44:10|27284.58|27284.58|27281.04|27281.04|27284.58|27284.58|27281.04|27281.04|0
1632825890000|2021-09-28 10:44:50|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|0
1632825910000|2021-09-28 10:45:10|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|0
1632825930000|2021-09-28 10:45:30|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|0
1632825960000|2021-09-28 10:46:00|27285.18|27285.18|27281.64|27281.64|27285.18|27285.18|27281.64|27281.64|0
1632825970000|2021-09-28 10:46:10|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|0
1632826040000|2021-09-28 10:47:20|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|0
1632826050000|2021-09-28 10:47:30|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|0
1632826080000|2021-09-28 10:48:00|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|0
1632826100000|2021-09-28 10:48:20|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|0
1632826130000|2021-09-28 10:48:50|27302.85|27302.85|27302.85|27302.85|27302.85|27302.85|27302.85|27302.85|0
1632826180000|2021-09-28 10:49:40|27306.39|27306.39|27306.39|27306.39|27306.39|27306.39|27306.39|27306.39|0
1632826230000|2021-09-28 10:50:30|27299.32|27299.32|27299.32|27299.32|27299.32|27299.32|27299.32|27299.32|0
1632826240000|2021-09-28 10:50:40|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|0
1632826320000|2021-09-28 10:52:00|27299.32|27299.32|27302.85|27302.85|27302.85|27302.85|27299.32|27299.32|0
1632826390000|2021-09-28 10:53:10|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|27295.78|0
1632826400000|2021-09-28 10:53:20|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|27292.25|0
1632826410000|2021-09-28 10:53:30|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|0
1632826430000|2021-09-28 10:53:50|27288.47|27288.47|27288.47|27288.47|27288.47|27288.47|27288.47|27288.47|0
1632826460000|2021-09-28 10:54:20|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|0
1632826470000|2021-09-28 10:54:30|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|27285.18|0
1632826490000|2021-09-28 10:54:50|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|0
1632826560000|2021-09-28 10:56:00|27285.18|27285.18|27288.71|27288.71|27288.71|27288.71|27285.18|27285.18|0
1632826580000|2021-09-28 10:56:20|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|0
1632826590000|2021-09-28 10:56:30|27285.59|27285.59|27285.59|27285.59|27285.59|27285.59|27285.59|27285.59|0
1632826670000|2021-09-28 10:57:50|27282.05|27282.05|27282.05|27282.05|27282.05|27282.05|27282.05|27282.05|0
1632826740000|2021-09-28 10:59:00|27281.45|27281.45|27281.45|27281.45|27281.45|27281.45|27281.45|27281.45|0
1632826750000|2021-09-28 10:59:10|27277.92|27277.92|27281.45|27281.45|27281.45|27281.45|27277.92|27277.92|0
1632826790000|2021-09-28 10:59:50|27277.92|27277.92|27270.85|27270.85|27277.92|27277.92|27270.85|27270.85|0
1632826800000|2021-09-28 11:00:00|27274.38|27274.38|27285.59|27285.59|27285.59|27285.59|27274.38|27274.38|0
1632826810000|2021-09-28 11:00:10|27282.05|27282.05|27282.05|27282.05|27282.05|27282.05|27282.05|27282.05|0
1632826840000|2021-09-28 11:00:40|27285.59|27285.59|27285.59|27285.59|27285.59|27285.59|27285.59|27285.59|0
1632826860000|2021-09-28 11:01:00|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|0
1632826870000|2021-09-28 11:01:10|27292.66|27292.66|27296.19|27296.19|27296.19|27296.19|27292.66|27292.66|0
1632826880000|2021-09-28 11:01:20|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|27289.12|0
1632826890000|2021-09-28 11:01:30|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|27288.71|0
1632826920000|2021-09-28 11:02:00|27289.31|27289.31|27289.31|27289.31|27289.31|27289.31|27289.31|27289.31|0
1632826930000|2021-09-28 11:02:10|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|27292.85|0
1632826950000|2021-09-28 11:02:30|27289.31|27289.31|27292.85|27292.85|27292.85|27292.85|27289.31|27289.31|0
1632827020000|2021-09-28 11:03:40|27296.38|27296.38|27300.52|27300.52|27300.52|27300.52|27296.38|27296.38|0
1632827030000|2021-09-28 11:03:50|27296.98|27296.98|27296.98|27296.98|27296.98|27296.98|27296.98|27296.98|0
1632827040000|2021-09-28 11:04:00|27300.52|27300.52|27296.98|27296.98|27300.52|27300.52|27296.98|27296.98|0
1632827050000|2021-09-28 11:04:10|27293.45|27293.45|27293.45|27293.45|27293.45|27293.45|27293.45|27293.45|0
1632827060000|2021-09-28 11:04:20|27300.52|27300.52|27304.05|27304.05|27304.05|27304.05|27300.52|27300.52|0
1632827080000|2021-09-28 11:04:40|27307.59|27307.59|27307.59|27307.59|27307.59|27307.59|27307.59|27307.59|0
1632827100000|2021-09-28 11:05:00|27304.05|27304.05|27304.05|27304.05|27304.05|27304.05|27304.05|27304.05|0
1632827160000|2021-09-28 11:06:00|27296.98|27296.98|27300.52|27300.52|27304.05|27304.05|27296.98|27296.98|0
1632827180000|2021-09-28 11:06:20|27296.98|27296.98|27293.21|27293.21|27296.98|27296.98|27293.21|27293.21|0
1632827190000|2021-09-28 11:06:30|27286.14|27286.14|27289.67|27289.67|27289.67|27289.67|27286.14|27286.14|0
1632827240000|2021-09-28 11:07:20|27286.14|27286.14|27286.14|27286.14|27286.14|27286.14|27286.14|27286.14|0
1632827260000|2021-09-28 11:07:40|27279.07|27279.07|27279.07|27279.07|27279.07|27279.07|27279.07|27279.07|0
1632827270000|2021-09-28 11:07:50|27286.14|27286.14|27286.14|27286.14|27286.14|27286.14|27286.14|27286.14|0
1632827300000|2021-09-28 11:08:20|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|0
1632827310000|2021-09-28 11:08:30|27279.07|27279.07|27275.53|27275.53|27279.07|27279.07|27275.53|27275.53|0
1632827330000|2021-09-28 11:08:50|27275.12|27275.12|27275.12|27275.12|27275.12|27275.12|27275.12|27275.12|0
1632827340000|2021-09-28 11:09:00|27273.32|27273.32|27273.32|27273.32|27273.32|27273.32|27273.32|27273.32|0
1632827350000|2021-09-28 11:09:10|27272.12|27272.12|27261.51|27261.51|27272.12|27272.12|27261.51|27261.51|0
1632827390000|2021-09-28 11:09:50|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|27257.98|0
1632827410000|2021-09-28 11:10:10|27254.44|27254.44|27253.84|27253.84|27254.44|27254.44|27253.84|27253.84|0
1632827440000|2021-09-28 11:10:40|27257.38|27257.38|27257.38|27257.38|27257.38|27257.38|27257.38|27257.38|0
1632827550000|2021-09-28 11:12:30|27257.14|27257.14|27256.89|27256.89|27257.14|27257.14|27256.89|27256.89|0
1632827560000|2021-09-28 11:12:40|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|0
1632827630000|2021-09-28 11:13:50|27271.03|27271.03|27270.55|27270.55|27271.03|27271.03|27270.55|27270.55|0
1632827650000|2021-09-28 11:14:10|27274.08|27274.08|27274.08|27274.08|27274.08|27274.08|27274.08|27274.08|0
1632827680000|2021-09-28 11:14:40|27270.55|27270.55|27270.55|27270.55|27270.55|27270.55|27270.55|27270.55|0
1632827730000|2021-09-28 11:15:30|27270.79|27270.79|27270.79|27270.79|27270.79|27270.79|27270.79|27270.79|0
1632827740000|2021-09-28 11:15:40|27274.33|27274.33|27274.33|27274.33|27274.33|27274.33|27274.33|27274.33|0
1632827760000|2021-09-28 11:16:00|27277.86|27277.86|27281.4|27281.4|27281.4|27281.4|27277.86|27277.86|0
1632827780000|2021-09-28 11:16:20|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|0
1632827790000|2021-09-28 11:16:30|27296.74|27296.74|27293.2|27293.2|27296.74|27296.74|27293.2|27293.2|0
1632827800000|2021-09-28 11:16:40|27293.8|27293.8|27294.4|27294.4|27294.4|27294.4|27293.8|27293.8|0
1632827810000|2021-09-28 11:16:50|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|27293.8|0
1632827820000|2021-09-28 11:17:00|27297.34|27297.34|27293.8|27293.8|27297.34|27297.34|27293.8|27293.8|0
1632827890000|2021-09-28 11:18:10|27290.27|27290.27|27286.73|27286.73|27290.27|27290.27|27286.73|27286.73|0
1632827900000|2021-09-28 11:18:20|27287.33|27287.33|27287.33|27287.33|27287.33|27287.33|27287.33|27287.33|0
1632827960000|2021-09-28 11:19:20|27286.73|27286.73|27286.73|27286.73|27286.73|27286.73|27286.73|27286.73|0
1632827990000|2021-09-28 11:19:50|27283.2|27283.2|27283.2|27283.2|27283.2|27283.2|27283.2|27283.2|0
1632828020000|2021-09-28 11:20:20|27279.66|27279.66|27276.13|27276.13|27279.66|27279.66|27276.13|27276.13|0
1632828030000|2021-09-28 11:20:30|27272.59|27272.59|27272.18|27272.18|27276.13|27276.13|27272.18|27272.18|0
1632828060000|2021-09-28 11:21:00|27279.25|27279.25|27279.25|27279.25|27279.25|27279.25|27279.25|27279.25|0
1632828070000|2021-09-28 11:21:10|27286.32|27286.32|27295.82|27295.82|27295.82|27295.82|27286.32|27286.32|0
1632828090000|2021-09-28 11:21:30|27292.29|27292.29|27285.22|27285.22|27292.29|27292.29|27285.22|27285.22|0
1632828120000|2021-09-28 11:22:00|27278.15|27278.15|27284.4|27284.4|27287.93|27287.93|27277.33|27277.33|0
1632828170000|2021-09-28 11:22:50|27287.93|27287.93|27287.93|27287.93|27287.93|27287.93|27287.93|27287.93|0
1632828200000|2021-09-28 11:23:20|27291.47|27291.47|27287.93|27287.93|27291.47|27291.47|27287.93|27287.93|0
1632828240000|2021-09-28 11:24:00|27291.47|27291.47|27291.47|27291.47|27291.47|27291.47|27291.47|27291.47|0
1632828280000|2021-09-28 11:24:40|27287.93|27287.93|27287.93|27287.93|27287.93|27287.93|27287.93|27287.93|0
1632828300000|2021-09-28 11:25:00|27287.33|27287.33|27290.87|27290.87|27290.87|27290.87|27287.33|27287.33|0
1632828340000|2021-09-28 11:25:40|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|0
1632828380000|2021-09-28 11:26:20|27290.87|27290.87|27290.87|27290.87|27290.87|27290.87|27290.87|27290.87|0
1632828460000|2021-09-28 11:27:40|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|27294.4|0
1632828480000|2021-09-28 11:28:00|27297.94|27297.94|27298.54|27298.54|27298.54|27298.54|27297.94|27297.94|0
1632828490000|2021-09-28 11:28:10|27299.74|27299.74|27299.74|27299.74|27299.74|27299.74|27299.74|27299.74|0
1632828510000|2021-09-28 11:28:30|27303.28|27303.28|27303.28|27303.28|27303.28|27303.28|27303.28|27303.28|0
1632828530000|2021-09-28 11:28:50|27306.81|27306.81|27306.81|27306.81|27306.81|27306.81|27306.81|27306.81|0
1632828540000|2021-09-28 11:29:00|27313.88|27313.88|27313.88|27313.88|27313.88|27313.88|27313.88|27313.88|0
1632828590000|2021-09-28 11:29:50|27314.7|27314.7|27314.7|27314.7|27314.7|27314.7|27314.7|27314.7|0
1632828620000|2021-09-28 11:30:20|27315.3|27315.3|27319.32|27319.32|27319.32|27319.32|27315.3|27315.3|0
1632828640000|2021-09-28 11:30:40|27322.85|27322.85|27326.39|27326.39|27326.39|27326.39|27322.85|27322.85|0
1632828670000|2021-09-28 11:31:10|27329.92|27329.92|27329.92|27329.92|27329.92|27329.92|27329.92|27329.92|0
1632828680000|2021-09-28 11:31:20|27330.53|27330.53|27330.53|27330.53|27330.53|27330.53|27330.53|27330.53|0
1632828730000|2021-09-28 11:32:10|27326.99|27326.99|27330.53|27330.53|27330.53|27330.53|27326.99|27326.99|0
1632828740000|2021-09-28 11:32:20|27326.39|27326.39|27322.85|27322.85|27326.39|27326.39|27322.85|27322.85|0
1632828760000|2021-09-28 11:32:40|27315.79|27315.79|27312.25|27312.25|27315.79|27315.79|27312.25|27312.25|0
1632828790000|2021-09-28 11:33:10|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|0
1632828800000|2021-09-28 11:33:20|27318.72|27318.72|27318.12|27318.12|27318.72|27318.72|27318.12|27318.12|0
1632828810000|2021-09-28 11:33:30|27317.52|27317.52|27317.52|27317.52|27317.52|27317.52|27317.52|27317.52|0
1632828830000|2021-09-28 11:33:50|27313.98|27313.98|27310.45|27310.45|27317.52|27317.52|27310.45|27310.45|0
1632828860000|2021-09-28 11:34:20|27303.38|27303.38|27303.38|27303.38|27303.38|27303.38|27303.38|27303.38|0
1632828910000|2021-09-28 11:35:10|27303.62|27303.62|27300.09|27300.09|27303.62|27303.62|27300.09|27300.09|0
1632828940000|2021-09-28 11:35:40|27296.55|27296.55|27293.02|27293.02|27296.55|27296.55|27293.02|27293.02|0
1632828980000|2021-09-28 11:36:20|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|27300.09|0
1632828990000|2021-09-28 11:36:30|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|0
1632829060000|2021-09-28 11:37:40|27293.02|27293.02|27301.29|27301.29|27301.29|27301.29|27293.02|27293.02|0
1632829080000|2021-09-28 11:38:00|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|27301.04|0
1632829090000|2021-09-28 11:38:10|27300.8|27300.8|27293.73|27293.73|27300.8|27300.8|27293.73|27293.73|0
1632829120000|2021-09-28 11:38:40|27297.27|27297.27|27300.8|27300.8|27300.8|27300.8|27297.27|27297.27|0
1632829150000|2021-09-28 11:39:10|27297.27|27297.27|27297.27|27297.27|27297.27|27297.27|27297.27|27297.27|0
1632829160000|2021-09-28 11:39:20|27300.8|27300.8|27300.8|27300.8|27300.8|27300.8|27300.8|27300.8|0
1632829190000|2021-09-28 11:39:50|27300.2|27300.2|27300.2|27300.2|27300.2|27300.2|27300.2|27300.2|0
1632829200000|2021-09-28 11:40:00|27303.74|27303.74|27303.74|27303.74|27303.74|27303.74|27303.74|27303.74|0
1632829230000|2021-09-28 11:40:30|27310.81|27310.81|27310.81|27310.81|27310.81|27310.81|27310.81|27310.81|0
1632829240000|2021-09-28 11:40:40|27307.27|27307.27|27307.27|27307.27|27307.27|27307.27|27307.27|27307.27|0
1632829260000|2021-09-28 11:41:00|27306.86|27306.86|27307.27|27307.27|27307.27|27307.27|27306.86|27306.86|0
1632829270000|2021-09-28 11:41:10|27303.74|27303.74|27303.74|27303.74|27303.74|27303.74|27303.74|27303.74|0
1632829310000|2021-09-28 11:41:50|27314.34|27314.34|27326.75|27326.75|27326.75|27326.75|27314.34|27314.34|0
1632829330000|2021-09-28 11:42:10|27323.21|27323.21|27323.21|27323.21|27323.21|27323.21|27323.21|27323.21|0
1632829340000|2021-09-28 11:42:20|27323.62|27323.62|27323.62|27323.62|27323.62|27323.62|27323.62|27323.62|0
1632829400000|2021-09-28 11:43:20|27330.69|27330.69|27330.69|27330.69|27330.69|27330.69|27330.69|27330.69|0
1632829410000|2021-09-28 11:43:30|27334.23|27334.23|27334.23|27334.23|27334.23|27334.23|27334.23|27334.23|0
1632829420000|2021-09-28 11:43:40|27334.64|27334.64|27334.64|27334.64|27334.64|27334.64|27334.64|27334.64|0
1632829430000|2021-09-28 11:43:50|27331.1|27331.1|27331.51|27331.51|27331.51|27331.51|27331.1|27331.1|0
1632829460000|2021-09-28 11:44:20|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|27332.11|0
1632829470000|2021-09-28 11:44:30|27335.65|27335.65|27337.98|27337.98|27339.18|27339.18|27335.65|27335.65|0
1632829490000|2021-09-28 11:44:50|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|27337.38|0
1632829500000|2021-09-28 11:45:00|27340.92|27340.92|27344.45|27344.45|27344.45|27344.45|27340.92|27340.92|0
1632829530000|2021-09-28 11:45:30|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|0
1632829540000|2021-09-28 11:45:40|27348.71|27348.71|27353.45|27353.45|27353.45|27353.45|27348.71|27348.71|0
1632829560000|2021-09-28 11:46:00|27356.98|27356.98|27356.98|27356.98|27356.98|27356.98|27356.98|27356.98|0
1632829610000|2021-09-28 11:46:50|27349.91|27349.91|27349.91|27349.91|27349.91|27349.91|27349.91|27349.91|0
1632829640000|2021-09-28 11:47:20|27346.38|27346.38|27346.38|27346.38|27346.38|27346.38|27346.38|27346.38|0
1632829650000|2021-09-28 11:47:30|27342.84|27342.84|27335.77|27335.77|27342.84|27342.84|27335.77|27335.77|0
1632829660000|2021-09-28 11:47:40|27339.31|27339.31|27339.31|27339.31|27339.31|27339.31|27339.31|27339.31|0
1632829690000|2021-09-28 11:48:10|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|27339.72|0
1632829710000|2021-09-28 11:48:30|27339.12|27339.12|27335.58|27335.58|27339.12|27339.12|27335.58|27335.58|0
1632829730000|2021-09-28 11:48:50|27335.83|27335.83|27335.83|27335.83|27335.83|27335.83|27335.83|27335.83|0
1632829750000|2021-09-28 11:49:10|27332.29|27332.29|27328.51|27328.51|27332.29|27332.29|27328.51|27328.51|0
1632829760000|2021-09-28 11:49:20|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|0
1632829770000|2021-09-28 11:49:30|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|0
1632829790000|2021-09-28 11:49:50|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|0
1632829830000|2021-09-28 11:50:30|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|0
1632829840000|2021-09-28 11:50:40|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|0
1632829860000|2021-09-28 11:51:00|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|27321.44|0
1632829900000|2021-09-28 11:51:40|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|0
1632829950000|2021-09-28 11:52:30|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|27324.98|0
1632829980000|2021-09-28 11:53:00|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|27328.51|0
1632829990000|2021-09-28 11:53:10|27328.27|27328.27|27328.87|27328.87|27328.87|27328.87|27328.27|27328.27|0
1632830000000|2021-09-28 11:53:20|27328.46|27328.46|27328.46|27328.46|27328.46|27328.46|27328.46|27328.46|0
1632830020000|2021-09-28 11:53:40|27332|27332|27332|27332|27332|27332|27332|27332|0
1632830030000|2021-09-28 11:53:50|27331.4|27331.4|27331.4|27331.4|27331.4|27331.4|27331.4|27331.4|0
1632830040000|2021-09-28 11:54:00|27332|27332|27332|27332|27335.53|27335.53|27332|27332|0
1632830050000|2021-09-28 11:54:10|27332.24|27332.24|27325.17|27325.17|27332.24|27332.24|27325.17|27325.17|0
1632830060000|2021-09-28 11:54:20|27321.63|27321.63|27321.63|27321.63|27321.63|27321.63|27321.63|27321.63|0
1632830070000|2021-09-28 11:54:30|27318.1|27318.1|27318.1|27318.1|27318.1|27318.1|27318.1|27318.1|0
1632830160000|2021-09-28 11:56:00|27325.17|27325.17|27325.77|27325.77|27325.77|27325.77|27325.17|27325.17|0
1632830180000|2021-09-28 11:56:20|27322.24|27322.24|27321.83|27321.83|27322.24|27322.24|27321.83|27321.83|0
1632830220000|2021-09-28 11:57:00|27328.9|27328.9|27328.9|27328.9|27328.9|27328.9|27328.9|27328.9|0
1632830240000|2021-09-28 11:57:20|27328.49|27328.49|27328.08|27328.08|27328.49|27328.49|27328.08|27328.08|0
1632830250000|2021-09-28 11:57:30|27331.61|27331.61|27331.01|27331.01|27331.61|27331.61|27331.01|27331.01|0
1632830260000|2021-09-28 11:57:40|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|27334.54|0
1632830290000|2021-09-28 11:58:10|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|0
1632830330000|2021-09-28 11:58:50|27342.22|27342.22|27342.22|27342.22|27342.22|27342.22|27342.22|27342.22|0
1632830340000|2021-09-28 11:59:00|27338.68|27338.68|27334.66|27334.66|27338.68|27338.68|27334.66|27334.66|0
1632830400000|2021-09-28 12:00:00|27331.13|27331.13|27327.59|27327.59|27331.13|27331.13|27327.59|27327.59|0
1632830410000|2021-09-28 12:00:10|27328|27328|27328|27328|27328|27328|27328|27328|0
1632830430000|2021-09-28 12:00:30|27324.47|27324.47|27324.47|27324.47|27324.47|27324.47|27324.47|27324.47|0
1632830470000|2021-09-28 12:01:10|27328|27328|27328|27328|27328|27328|27328|27328|0
1632830490000|2021-09-28 12:01:30|27331.54|27331.54|27331.54|27331.54|27331.54|27331.54|27331.54|27331.54|0
1632830530000|2021-09-28 12:02:10|27324.47|27324.47|27323.46|27323.46|27324.47|27324.47|27323.46|27323.46|0
1632830570000|2021-09-28 12:02:50|27319.92|27319.92|27319.92|27319.92|27319.92|27319.92|27319.92|27319.92|0
1632830600000|2021-09-28 12:03:20|27319.51|27319.51|27319.51|27319.51|27319.51|27319.51|27319.51|27319.51|0
1632830640000|2021-09-28 12:04:00|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|0
1632830660000|2021-09-28 12:04:20|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|0
1632830710000|2021-09-28 12:05:10|27330.12|27330.12|27330.12|27330.12|27330.12|27330.12|27330.12|27330.12|0
1632830730000|2021-09-28 12:05:30|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|0
1632830750000|2021-09-28 12:05:50|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|0
1632830780000|2021-09-28 12:06:20|27333.65|27333.65|27337.79|27337.79|27337.79|27337.79|27333.65|27333.65|0
1632830800000|2021-09-28 12:06:40|27341.32|27341.32|27350.19|27350.19|27350.19|27350.19|27341.32|27341.32|0
1632830810000|2021-09-28 12:06:50|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|27351.42|0
1632830850000|2021-09-28 12:07:30|27358.49|27358.49|27358.49|27358.49|27358.49|27358.49|27358.49|27358.49|0
1632830880000|2021-09-28 12:08:00|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|0
1632830920000|2021-09-28 12:08:40|27365.56|27365.56|27365.56|27365.56|27369.1|27369.1|27365.56|27365.56|0
1632830970000|2021-09-28 12:09:30|27369.1|27369.1|27372.63|27372.63|27372.63|27372.63|27369.1|27369.1|0
1632830980000|2021-09-28 12:09:40|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|0
1632831050000|2021-09-28 12:10:50|27369.7|27369.7|27369.7|27369.7|27369.7|27369.7|27369.7|27369.7|0
1632831080000|2021-09-28 12:11:20|27376.77|27376.77|27376.77|27376.77|27376.77|27376.77|27376.77|27376.77|0
1632831100000|2021-09-28 12:11:40|27373.23|27373.23|27376.77|27376.77|27376.77|27376.77|27373.23|27373.23|0
1632831160000|2021-09-28 12:12:40|27380.3|27380.3|27380.3|27380.3|27380.3|27380.3|27380.3|27380.3|0
1632831250000|2021-09-28 12:14:10|27373.23|27373.23|27366.16|27366.16|27373.23|27373.23|27366.16|27366.16|0
1632831260000|2021-09-28 12:14:20|27362.63|27362.63|27363.04|27363.04|27363.04|27363.04|27362.63|27362.63|0
1632831290000|2021-09-28 12:14:50|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|0
1632831310000|2021-09-28 12:15:10|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|0
1632831380000|2021-09-28 12:16:20|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|0
1632831400000|2021-09-28 12:16:40|27373.64|27373.64|27370.11|27370.11|27373.64|27373.64|27370.11|27370.11|0
1632831430000|2021-09-28 12:17:10|27366.57|27366.57|27363.04|27363.04|27366.57|27366.57|27363.04|27363.04|0
1632831500000|2021-09-28 12:18:20|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|27370.11|0
1632831600000|2021-09-28 12:20:00|27373.64|27373.64|27377.18|27377.18|27377.18|27377.18|27373.64|27373.64|0
1632831610000|2021-09-28 12:20:10|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|27373.64|0
1632831640000|2021-09-28 12:20:40|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|0
1632831660000|2021-09-28 12:21:00|27380.71|27380.71|27384.25|27384.25|27384.25|27384.25|27380.71|27380.71|0
1632831680000|2021-09-28 12:21:20|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|27377.18|0
1632831690000|2021-09-28 12:21:30|27380.71|27380.71|27384.25|27384.25|27384.25|27384.25|27380.71|27380.71|0
1632831700000|2021-09-28 12:21:40|27387.78|27387.78|27391.32|27391.32|27391.32|27391.32|27387.78|27387.78|0
1632831730000|2021-09-28 12:22:10|27387.78|27387.78|27387.78|27387.78|27387.78|27387.78|27387.78|27387.78|0
1632831750000|2021-09-28 12:22:30|27387.18|27387.18|27390.72|27390.72|27390.72|27390.72|27387.18|27387.18|0
1632831780000|2021-09-28 12:23:00|27391.32|27391.32|27387.78|27387.78|27391.32|27391.32|27387.78|27387.78|0
1632831820000|2021-09-28 12:23:40|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|0
1632831830000|2021-09-28 12:23:50|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|0
1632831870000|2021-09-28 12:24:30|27388.38|27388.38|27384.85|27384.85|27388.38|27388.38|27384.85|27384.85|0
1632831880000|2021-09-28 12:24:40|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|0
1632831900000|2021-09-28 12:25:00|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|0
1632831920000|2021-09-28 12:25:20|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|0
1632831950000|2021-09-28 12:25:50|27384.85|27384.85|27388.38|27388.38|27388.38|27388.38|27384.85|27384.85|0
1632831990000|2021-09-28 12:26:30|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|0
1632832000000|2021-09-28 12:26:40|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|0
1632832030000|2021-09-28 12:27:10|27398.99|27398.99|27398.99|27398.99|27398.99|27398.99|27398.99|27398.99|0
1632832040000|2021-09-28 12:27:20|27395.45|27395.45|27391.92|27391.92|27395.45|27395.45|27391.92|27391.92|0
1632832060000|2021-09-28 12:27:40|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|27388.38|0
1632832080000|2021-09-28 12:28:00|27381.31|27381.31|27381.31|27381.31|27381.31|27381.31|27381.31|27381.31|0
1632832120000|2021-09-28 12:28:40|27388.38|27388.38|27391.92|27391.92|27391.92|27391.92|27388.38|27388.38|0
1632832150000|2021-09-28 12:29:10|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|0
1632832160000|2021-09-28 12:29:20|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|27391.92|0
1632832180000|2021-09-28 12:29:40|27388.38|27388.38|27384.85|27384.85|27388.38|27388.38|27384.85|27384.85|0
1632832190000|2021-09-28 12:29:50|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|0
1632832220000|2021-09-28 12:30:20|27388.79|27388.79|27388.79|27388.79|27388.79|27388.79|27388.79|27388.79|0
1632832230000|2021-09-28 12:30:30|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|27385.26|0
1632832270000|2021-09-28 12:31:10|27385.86|27385.86|27385.86|27385.86|27385.86|27385.86|27385.86|27385.86|0
1632832290000|2021-09-28 12:31:30|27389.39|27389.39|27389.39|27389.39|27389.39|27389.39|27389.39|27389.39|0
1632832300000|2021-09-28 12:31:40|27389.8|27389.8|27390.4|27390.4|27390.4|27390.4|27389.8|27389.8|0
1632832310000|2021-09-28 12:31:50|27386.87|27386.87|27390.4|27390.4|27390.4|27390.4|27386.87|27386.87|0
1632832320000|2021-09-28 12:32:00|27391.01|27391.01|27391.42|27391.42|27391.42|27391.42|27391.01|27391.01|0
1632832330000|2021-09-28 12:32:10|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|0
1632832350000|2021-09-28 12:32:30|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|0
1632832470000|2021-09-28 12:34:30|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|0
1632832480000|2021-09-28 12:34:40|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|0
1632832490000|2021-09-28 12:34:50|27387.88|27387.88|27388.36|27388.36|27388.36|27388.36|27387.88|27387.88|0
1632832570000|2021-09-28 12:36:10|27391.9|27391.9|27391.9|27391.9|27391.9|27391.9|27391.9|27391.9|0
1632832770000|2021-09-28 12:39:30|27388.36|27388.36|27391.9|27391.9|27391.9|27391.9|27388.36|27388.36|0
1632832820000|2021-09-28 12:40:20|27395.43|27395.43|27395.43|27395.43|27395.43|27395.43|27395.43|27395.43|0
1632832890000|2021-09-28 12:41:30|27391.9|27391.9|27387.88|27387.88|27391.9|27391.9|27387.88|27387.88|0
1632832900000|2021-09-28 12:41:40|27387.28|27387.28|27385.48|27385.48|27387.28|27387.28|27385.48|27385.48|0
1632832910000|2021-09-28 12:41:50|27389.01|27389.01|27389.01|27389.01|27389.01|27389.01|27389.01|27389.01|0
1632832930000|2021-09-28 12:42:10|27392.55|27392.55|27392.55|27392.55|27392.55|27392.55|27392.55|27392.55|0
1632832950000|2021-09-28 12:42:30|27391.32|27391.32|27390.91|27390.91|27391.32|27391.32|27390.91|27390.91|0
1632832960000|2021-09-28 12:42:40|27391.39|27391.39|27391.39|27391.39|27391.39|27391.39|27391.39|27391.39|0
1632832990000|2021-09-28 12:43:10|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|0
1632833020000|2021-09-28 12:43:40|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|27387.86|0
1632833030000|2021-09-28 12:43:50|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|27384.32|0
1632833080000|2021-09-28 12:44:40|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|0
1632833090000|2021-09-28 12:44:50|27373.72|27373.72|27363.11|27363.11|27373.72|27373.72|27363.11|27363.11|0
1632833100000|2021-09-28 12:45:00|27359.58|27359.58|27359.58|27359.58|27359.58|27359.58|27359.58|27359.58|0
1632833110000|2021-09-28 12:45:10|27356.04|27356.04|27356.04|27356.04|27356.04|27356.04|27356.04|27356.04|0
1632833120000|2021-09-28 12:45:20|27355.22|27355.22|27354.81|27354.81|27355.22|27355.22|27354.81|27354.81|0
1632833130000|2021-09-28 12:45:30|27353.61|27353.61|27350.08|27350.08|27353.61|27353.61|27350.08|27350.08|0
1632833160000|2021-09-28 12:46:00|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|0
1632833200000|2021-09-28 12:46:40|27354.21|27354.21|27354.21|27354.21|27354.21|27354.21|27354.21|27354.21|0
1632833220000|2021-09-28 12:47:00|27354.81|27354.81|27354.21|27354.21|27354.81|27354.81|27354.21|27354.21|0
1632833230000|2021-09-28 12:47:10|27354.81|27354.81|27354.81|27354.81|27354.81|27354.81|27354.81|27354.81|0
1632833280000|2021-09-28 12:48:00|27351.28|27351.28|27347.74|27347.74|27351.28|27351.28|27347.74|27347.74|0
1632833290000|2021-09-28 12:48:10|27344.21|27344.21|27344.21|27344.21|27344.21|27344.21|27344.21|27344.21|0
1632833320000|2021-09-28 12:48:40|27337.14|27337.14|27333.6|27333.6|27337.14|27337.14|27333.6|27333.6|0
1632833360000|2021-09-28 12:49:20|27323|27323|27323|27323|27323|27323|27323|27323|0
1632833460000|2021-09-28 12:51:00|27315.93|27315.93|27315.93|27315.93|27315.93|27315.93|27315.93|27315.93|0
1632833470000|2021-09-28 12:51:10|27312.39|27312.39|27319.46|27319.46|27319.46|27319.46|27312.39|27312.39|0
1632833510000|2021-09-28 12:51:50|27320.07|27320.07|27320.07|27320.07|27320.07|27320.07|27320.07|27320.07|0
1632833540000|2021-09-28 12:52:20|27323.6|27323.6|27323.6|27323.6|27323.6|27323.6|27323.6|27323.6|0
1632833580000|2021-09-28 12:53:00|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|27324.01|0
1632833590000|2021-09-28 12:53:10|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|0
1632833640000|2021-09-28 12:54:00|27323.94|27323.94|27323.94|27323.94|27323.94|27323.94|27323.94|27323.94|0
1632833670000|2021-09-28 12:54:30|27320.4|27320.4|27320.4|27320.4|27320.4|27320.4|27320.4|27320.4|0
1632833690000|2021-09-28 12:54:50|27327.47|27327.47|27327.47|27327.47|27327.47|27327.47|27327.47|27327.47|0
1632833700000|2021-09-28 12:55:00|27327.71|27327.71|27327.71|27327.71|27327.71|27327.71|27327.71|27327.71|0
1632833770000|2021-09-28 12:56:10|27331.25|27331.25|27331.25|27331.25|27331.25|27331.25|27331.25|27331.25|0
1632833880000|2021-09-28 12:58:00|27320.64|27320.64|27313.57|27313.57|27320.64|27320.64|27310.04|27310.04|0
1632833920000|2021-09-28 12:58:40|27313.98|27313.98|27321.05|27321.05|27321.05|27321.05|27313.98|27313.98|0
1632833990000|2021-09-28 12:59:50|27324.59|27324.59|27323.99|27323.99|27324.59|27324.59|27323.99|27323.99|0
1632834000000|2021-09-28 13:00:00|27320.45|27320.45|27316.32|27316.32|27320.45|27320.45|27316.32|27316.32|0
1632834010000|2021-09-28 13:00:10|27312.78|27312.78|27312.78|27312.78|27312.78|27312.78|27302.18|27302.18|0
1632834020000|2021-09-28 13:00:20|27316.32|27316.32|27319.85|27319.85|27319.85|27319.85|27316.32|27316.32|0
1632834030000|2021-09-28 13:00:30|27319.25|27319.25|27319.25|27319.25|27319.25|27319.25|27319.25|27319.25|0
1632834050000|2021-09-28 13:00:50|27322.79|27322.79|27326.32|27326.32|27326.32|27326.32|27322.79|27322.79|0
1632834060000|2021-09-28 13:01:00|27329.85|27329.85|27326.92|27326.92|27333.39|27333.39|27326.32|27326.32|0
1632834080000|2021-09-28 13:01:20|27330.46|27330.46|27330.46|27330.46|27330.46|27330.46|27330.46|27330.46|0
1632834100000|2021-09-28 13:01:40|27330.7|27330.7|27330.7|27330.7|27330.7|27330.7|27330.7|27330.7|0
1632834120000|2021-09-28 13:02:00|27330.94|27330.94|27331.54|27331.54|27331.54|27331.54|27330.94|27330.94|0
1632834140000|2021-09-28 13:02:20|27331.78|27331.78|27331.78|27331.78|27331.78|27331.78|27331.78|27331.78|0
1632834150000|2021-09-28 13:02:30|27332.27|27332.27|27332.27|27332.27|27332.27|27332.27|27332.27|27332.27|0
1632834160000|2021-09-28 13:02:40|27332.02|27332.02|27331.78|27331.78|27332.02|27332.02|27331.78|27331.78|0
1632834180000|2021-09-28 13:03:00|27328.25|27328.25|27321.18|27321.18|27328.25|27328.25|27321.18|27321.18|0
1632834190000|2021-09-28 13:03:10|27328.25|27328.25|27331.78|27331.78|27331.78|27331.78|27328.25|27328.25|0
1632834210000|2021-09-28 13:03:30|27331.3|27331.3|27331.9|27331.9|27331.9|27331.9|27331.3|27331.3|0
1632834220000|2021-09-28 13:03:40|27335.43|27335.43|27338.97|27338.97|27338.97|27338.97|27335.43|27335.43|0
1632834230000|2021-09-28 13:03:50|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|0
1632834240000|2021-09-28 13:04:00|27331.9|27331.9|27331.9|27331.9|27331.9|27331.9|27331.9|27331.9|0
1632834250000|2021-09-28 13:04:10|27335.43|27335.43|27335.43|27335.43|27338.97|27338.97|27335.43|27335.43|0
1632834300000|2021-09-28 13:05:00|27331.9|27331.9|27335.43|27335.43|27335.43|27335.43|27331.9|27331.9|0
1632834390000|2021-09-28 13:06:30|27328.36|27328.36|27313.62|27313.62|27331.9|27331.9|27313.62|27313.62|0
1632834430000|2021-09-28 13:07:10|27317.16|27317.16|27317.16|27317.16|27317.16|27317.16|27317.16|27317.16|0
1632834440000|2021-09-28 13:07:20|27320.69|27320.69|27320.69|27320.69|27320.69|27320.69|27320.69|27320.69|0
1632834470000|2021-09-28 13:07:50|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|0
1632834540000|2021-09-28 13:09:00|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|0
1632834580000|2021-09-28 13:09:40|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|27324.23|0
1632834660000|2021-09-28 13:11:00|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|27327.76|0
1632834670000|2021-09-28 13:11:10|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|27334.83|0
1632834690000|2021-09-28 13:11:30|27331.3|27331.3|27331.3|27331.3|27331.3|27331.3|27331.3|27331.3|0
1632834700000|2021-09-28 13:11:40|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|0
1632834720000|2021-09-28 13:12:00|27331.78|27331.78|27331.54|27331.54|27331.78|27331.78|27331.54|27331.54|0
1632834730000|2021-09-28 13:12:10|27335.08|27335.08|27335.08|27335.08|27335.08|27335.08|27335.08|27335.08|0
1632834740000|2021-09-28 13:12:20|27338.61|27338.61|27338.61|27338.61|27338.61|27338.61|27338.61|27338.61|0
1632834760000|2021-09-28 13:12:40|27339.43|27339.43|27339.43|27339.43|27339.43|27339.43|27339.43|27339.43|0
1632834840000|2021-09-28 13:14:00|27343.57|27343.57|27344.17|27344.17|27344.17|27344.17|27343.57|27343.57|0
1632834850000|2021-09-28 13:14:10|27351.24|27351.24|27351.24|27351.24|27351.24|27351.24|27351.24|27351.24|0
1632834860000|2021-09-28 13:14:20|27354.77|27354.77|27354.77|27354.77|27354.77|27354.77|27354.77|27354.77|0
1632834880000|2021-09-28 13:14:40|27355.37|27355.37|27355.37|27355.37|27355.37|27355.37|27355.37|27355.37|0
1632834890000|2021-09-28 13:14:50|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|0
1632834950000|2021-09-28 13:15:50|27359.73|27359.73|27359.73|27359.73|27359.73|27359.73|27359.73|27359.73|0
1632834960000|2021-09-28 13:16:00|27360.33|27360.33|27356.79|27356.79|27360.33|27360.33|27356.79|27356.79|0
1632834980000|2021-09-28 13:16:20|27349.72|27349.72|27345.95|27345.95|27349.72|27349.72|27345.95|27345.95|0
1632834990000|2021-09-28 13:16:30|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|0
1632835040000|2021-09-28 13:17:20|27341.81|27341.81|27338.28|27338.28|27341.81|27341.81|27338.28|27338.28|0
1632835070000|2021-09-28 13:17:50|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|0
1632835080000|2021-09-28 13:18:00|27348.88|27348.88|27348.88|27348.88|27348.88|27348.88|27348.88|27348.88|0
1632835140000|2021-09-28 13:19:00|27345.35|27345.35|27338.28|27338.28|27345.35|27345.35|27338.28|27338.28|0
1632835160000|2021-09-28 13:19:20|27341.81|27341.81|27345.35|27345.35|27345.35|27345.35|27341.81|27341.81|0
1632835230000|2021-09-28 13:20:30|27338.28|27338.28|27341.81|27341.81|27341.81|27341.81|27338.28|27338.28|0
1632835240000|2021-09-28 13:20:40|27345.35|27345.35|27345.83|27345.83|27345.83|27345.83|27345.35|27345.35|0
1632835290000|2021-09-28 13:21:30|27342.29|27342.29|27341.69|27341.69|27342.29|27342.29|27341.69|27341.69|0
1632835300000|2021-09-28 13:21:40|27342.1|27342.1|27342.1|27342.1|27342.1|27342.1|27342.1|27342.1|0
1632835310000|2021-09-28 13:21:50|27338.57|27338.57|27338.57|27338.57|27338.57|27338.57|27338.57|27338.57|0
1632835320000|2021-09-28 13:22:00|27338.16|27338.16|27338.16|27338.16|27338.16|27338.16|27338.16|27338.16|0
1632835330000|2021-09-28 13:22:10|27334.62|27334.62|27331.09|27331.09|27334.62|27334.62|27331.09|27331.09|0
1632835380000|2021-09-28 13:23:00|27327.55|27327.55|27327.55|27327.55|27327.55|27327.55|27327.55|27327.55|0
1632835430000|2021-09-28 13:23:50|27326.35|27326.35|27319.88|27319.88|27326.95|27326.95|27319.88|27319.88|0
1632835440000|2021-09-28 13:24:00|27323.42|27323.42|27330.49|27330.49|27330.49|27330.49|27323.42|27323.42|0
1632835450000|2021-09-28 13:24:10|27326.95|27326.95|27323.42|27323.42|27326.95|27326.95|27323.42|27323.42|0
1632835500000|2021-09-28 13:25:00|27330.49|27330.49|27330.49|27330.49|27330.49|27330.49|27330.49|27330.49|0
1632835510000|2021-09-28 13:25:10|27330.08|27330.08|27323.01|27323.01|27330.08|27330.08|27323.01|27323.01|0
1632835520000|2021-09-28 13:25:20|27319.47|27319.47|27317.67|27317.67|27319.47|27319.47|27317.67|27317.67|0
1632835540000|2021-09-28 13:25:40|27310.6|27310.6|27310.6|27310.6|27310.6|27310.6|27310.6|27310.6|0
1632835550000|2021-09-28 13:25:50|27317.67|27317.67|27317.67|27317.67|27317.67|27317.67|27317.67|27317.67|0
1632835560000|2021-09-28 13:26:00|27321.21|27321.21|27321.21|27321.21|27321.21|27321.21|27321.21|27321.21|0
1632835600000|2021-09-28 13:26:40|27317.67|27317.67|27314.14|27314.14|27317.67|27317.67|27314.14|27314.14|0
1632835640000|2021-09-28 13:27:20|27312.93|27312.93|27316.47|27316.47|27316.47|27316.47|27309.4|27309.4|0
1632835650000|2021-09-28 13:27:30|27320|27320|27320|27320|27320|27320|27320|27320|0
1632835690000|2021-09-28 13:28:10|27323.54|27323.54|27323.54|27323.54|27323.54|27323.54|27323.54|27323.54|0
1632835700000|2021-09-28 13:28:20|27320|27320|27320|27320|27320|27320|27320|27320|0
1632835710000|2021-09-28 13:28:30|27319.4|27319.4|27319.4|27319.4|27319.4|27319.4|27319.4|27319.4|0
1632835740000|2021-09-28 13:29:00|27318.8|27318.8|27318.8|27318.8|27318.8|27318.8|27318.8|27318.8|0
1632835780000|2021-09-28 13:29:40|27318.2|27318.2|27328.81|27328.81|27328.81|27328.81|27318.2|27318.2|0
1632835790000|2021-09-28 13:29:50|27332.34|27332.34|27335.88|27335.88|27339.41|27339.41|27328.81|27328.81|0
1632835800000|2021-09-28 13:30:00|27335.28|27335.28|27330.61|27330.61|27335.28|27335.28|27317.6|27317.6|0
1632835810000|2021-09-28 13:30:10|27327.07|27327.07|27327.07|27327.07|27327.07|27327.07|27327.07|27327.07|0
1632835820000|2021-09-28 13:30:20|27330.61|27330.61|27334.74|27334.74|27334.74|27334.74|27330.61|27330.61|0
1632835830000|2021-09-28 13:30:30|27335.35|27335.35|27335.76|27335.76|27335.76|27335.76|27335.35|27335.35|0
1632835840000|2021-09-28 13:30:40|27321.62|27321.62|27325.15|27325.15|27325.15|27325.15|27321.62|27321.62|0
1632835850000|2021-09-28 13:30:50|27328.69|27328.69|27328.69|27328.69|27328.69|27328.69|27328.69|27328.69|0
1632835860000|2021-09-28 13:31:00|27339.29|27339.29|27342.83|27342.83|27346.36|27346.36|27339.29|27339.29|0
1632835870000|2021-09-28 13:31:10|27346.36|27346.36|27353.43|27353.43|27353.43|27353.43|27346.36|27346.36|0
1632835890000|2021-09-28 13:31:30|27349.89|27349.89|27349.89|27349.89|27349.89|27349.89|27349.89|27349.89|0
1632835900000|2021-09-28 13:31:40|27353.43|27353.43|27356.96|27356.96|27356.96|27356.96|27353.43|27353.43|0
1632835910000|2021-09-28 13:31:50|27360.5|27360.5|27360.5|27360.5|27360.5|27360.5|27360.5|27360.5|0
1632835920000|2021-09-28 13:32:00|27367.57|27367.57|27364.03|27364.03|27367.57|27367.57|27364.03|27364.03|0
1632835940000|2021-09-28 13:32:20|27363.79|27363.79|27363.79|27363.79|27363.79|27363.79|27363.79|27363.79|0
1632835960000|2021-09-28 13:32:40|27356.72|27356.72|27367.33|27367.33|27367.33|27367.33|27356.72|27356.72|0
1632835970000|2021-09-28 13:32:50|27370.86|27370.86|27370.86|27370.86|27370.86|27370.86|27370.86|27370.86|0
1632835980000|2021-09-28 13:33:00|27367.33|27367.33|27370.86|27370.86|27374.4|27374.4|27367.33|27367.33|0
1632835990000|2021-09-28 13:33:10|27374.4|27374.4|27377.93|27377.93|27377.93|27377.93|27370.86|27370.86|0
1632836000000|2021-09-28 13:33:20|27370.86|27370.86|27373.8|27373.8|27373.8|27373.8|27370.26|27370.26|0
1632836010000|2021-09-28 13:33:30|27374.04|27374.04|27374.04|27374.04|27374.04|27374.04|27374.04|27374.04|0
1632836020000|2021-09-28 13:33:40|27370.5|27370.5|27374.04|27374.04|27374.04|27374.04|27370.5|27370.5|0
1632836050000|2021-09-28 13:34:10|27377.57|27377.57|27377.93|27377.93|27380.87|27380.87|27377.33|27377.33|0
1632836060000|2021-09-28 13:34:20|27378.34|27378.34|27378.34|27378.34|27378.34|27378.34|27378.34|27378.34|0
1632836090000|2021-09-28 13:34:50|27378.94|27378.94|27378.94|27378.94|27378.94|27378.94|27378.94|27378.94|0
1632836100000|2021-09-28 13:35:00|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|27386.01|0
1632836110000|2021-09-28 13:35:10|27383.68|27383.68|27372.47|27372.47|27383.68|27383.68|27372.47|27372.47|0
1632836120000|2021-09-28 13:35:20|27376.01|27376.01|27372.47|27372.47|27376.01|27376.01|27372.47|27372.47|0
1632836130000|2021-09-28 13:35:30|27368.94|27368.94|27368.94|27368.94|27368.94|27368.94|27368.94|27368.94|0
1632836140000|2021-09-28 13:35:40|27365.4|27365.4|27368.94|27368.94|27368.94|27368.94|27365.4|27365.4|0
1632836150000|2021-09-28 13:35:50|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|0
1632836160000|2021-09-28 13:36:00|27361.27|27361.27|27361.27|27361.27|27361.27|27361.27|27361.27|27361.27|0
1632836170000|2021-09-28 13:36:10|27364.8|27364.8|27364.8|27364.8|27364.8|27364.8|27364.8|27364.8|0
1632836180000|2021-09-28 13:36:20|27368.34|27368.34|27375.41|27375.41|27375.41|27375.41|27368.34|27368.34|0
1632836200000|2021-09-28 13:36:40|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|0
1632836220000|2021-09-28 13:37:00|27372.11|27372.11|27372.11|27372.11|27372.11|27372.11|27372.11|27372.11|0
1632836250000|2021-09-28 13:37:30|27371.51|27371.51|27367.79|27367.79|27371.51|27371.51|27367.38|27367.38|0
1632836260000|2021-09-28 13:37:40|27374.86|27374.86|27374.86|27374.86|27374.86|27374.86|27374.86|27374.86|0
1632836270000|2021-09-28 13:37:50|27381.93|27381.93|27381.93|27381.93|27381.93|27381.93|27381.93|27381.93|0
1632836340000|2021-09-28 13:39:00|27385.46|27385.46|27386.06|27386.06|27386.06|27386.06|27385.46|27385.46|0
1632836350000|2021-09-28 13:39:10|27382.53|27382.53|27382.04|27382.04|27382.53|27382.53|27382.04|27382.04|0
1632836400000|2021-09-28 13:40:00|27371.44|27371.44|27374.97|27374.97|27374.97|27374.97|27371.44|27371.44|0
1632836410000|2021-09-28 13:40:10|27378.51|27378.51|27375.22|27375.22|27378.75|27378.75|27375.22|27375.22|0
1632836420000|2021-09-28 13:40:20|27371.68|27371.68|27364.2|27364.2|27371.68|27371.68|27364.2|27364.2|0
1632836430000|2021-09-28 13:40:30|27368.94|27368.94|27372.47|27372.47|27372.47|27372.47|27368.94|27368.94|0
1632836440000|2021-09-28 13:40:40|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|0
1632836460000|2021-09-28 13:41:00|27376.61|27376.61|27376.61|27376.61|27376.61|27376.61|27376.61|27376.61|0
1632836470000|2021-09-28 13:41:10|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|27380.14|0
1632836490000|2021-09-28 13:41:30|27373.07|27373.07|27373.07|27373.07|27373.07|27373.07|27373.07|27373.07|0
1632836510000|2021-09-28 13:41:50|27376.61|27376.61|27380.14|27380.14|27380.14|27380.14|27376.61|27376.61|0
1632836570000|2021-09-28 13:42:50|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|0
1632836600000|2021-09-28 13:43:20|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|0
1632836610000|2021-09-28 13:43:30|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|27379.54|0
1632836620000|2021-09-28 13:43:40|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|27376.01|0
1632836630000|2021-09-28 13:43:50|27372.47|27372.47|27372.47|27372.47|27372.47|27372.47|27372.47|27372.47|0
1632836640000|2021-09-28 13:44:00|27370.83|27370.83|27372.25|27372.25|27372.25|27372.25|27370.83|27370.83|0
1632836650000|2021-09-28 13:44:10|27368.72|27368.72|27361.05|27361.05|27368.72|27368.72|27361.05|27361.05|0
1632836670000|2021-09-28 13:44:30|27364.58|27364.58|27368.12|27368.12|27368.12|27368.12|27364.58|27364.58|0
1632836690000|2021-09-28 13:44:50|27364.58|27364.58|27356.31|27356.31|27364.58|27364.58|27356.31|27356.31|0
1632836700000|2021-09-28 13:45:00|27352.78|27352.78|27352.78|27352.78|27352.78|27352.78|27352.78|27352.78|0
1632836710000|2021-09-28 13:45:10|27356.31|27356.31|27359.85|27359.85|27359.85|27359.85|27356.31|27356.31|0
1632836720000|2021-09-28 13:45:20|27363.38|27363.38|27371.05|27371.05|27371.05|27371.05|27363.38|27363.38|0
1632836740000|2021-09-28 13:45:40|27370.45|27370.45|27369.85|27369.85|27370.45|27370.45|27369.85|27369.85|0
1632836750000|2021-09-28 13:45:50|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|27366.32|0
1632836760000|2021-09-28 13:46:00|27362.78|27362.78|27362.54|27362.54|27362.78|27362.78|27359|27359|0
1632836770000|2021-09-28 13:46:10|27359|27359|27353.86|27353.86|27359|27359|27353.86|27353.86|0
1632836780000|2021-09-28 13:46:20|27350.32|27350.32|27349.72|27349.72|27350.32|27350.32|27346.19|27346.19|0
1632836790000|2021-09-28 13:46:30|27353.26|27353.26|27349.72|27349.72|27353.26|27353.26|27349.72|27349.72|0
1632836800000|2021-09-28 13:46:40|27349.12|27349.12|27356.19|27356.19|27356.19|27356.19|27349.12|27349.12|0
1632836810000|2021-09-28 13:46:50|27352.66|27352.66|27352.06|27352.06|27352.66|27352.66|27352.06|27352.06|0
1632836820000|2021-09-28 13:47:00|27337.92|27337.92|27344.58|27344.58|27344.58|27344.58|27337.51|27337.51|0
1632836830000|2021-09-28 13:47:10|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|0
1632836840000|2021-09-28 13:47:20|27344.58|27344.58|27341.04|27341.04|27344.58|27344.58|27341.04|27341.04|0
1632836850000|2021-09-28 13:47:30|27337.51|27337.51|27341.04|27341.04|27341.04|27341.04|27337.51|27337.51|0
1632836860000|2021-09-28 13:47:40|27344.58|27344.58|27348.11|27348.11|27348.11|27348.11|27344.58|27344.58|0
1632836870000|2021-09-28 13:47:50|27351.65|27351.65|27351.65|27351.65|27351.65|27351.65|27351.65|27351.65|0
1632836880000|2021-09-28 13:48:00|27352.25|27352.25|27352.25|27352.25|27355.78|27355.78|27352.25|27352.25|0
1632836890000|2021-09-28 13:48:10|27352.85|27352.85|27352.85|27352.85|27352.85|27352.85|27352.85|27352.85|0
1632836900000|2021-09-28 13:48:20|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|0
1632836910000|2021-09-28 13:48:30|27348.9|27348.9|27348.9|27348.9|27348.9|27348.9|27348.9|27348.9|0
1632836920000|2021-09-28 13:48:40|27348.3|27348.3|27344.77|27344.77|27348.3|27348.3|27344.77|27344.77|0
1632836940000|2021-09-28 13:49:00|27341.23|27341.23|27337.7|27337.7|27341.23|27341.23|27337.7|27337.7|0
1632836950000|2021-09-28 13:49:10|27330.63|27330.63|27330.03|27330.03|27330.63|27330.63|27330.03|27330.03|0
1632836960000|2021-09-28 13:49:20|27337.1|27337.1|27344.77|27344.77|27344.77|27344.77|27337.1|27337.1|0
1632836990000|2021-09-28 13:49:50|27341.23|27341.23|27341.23|27341.23|27341.23|27341.23|27341.23|27341.23|0
1632837000000|2021-09-28 13:50:00|27337.7|27337.7|27337.7|27337.7|27337.7|27337.7|27337.7|27337.7|0
1632837010000|2021-09-28 13:50:10|27334.16|27334.16|27330.03|27330.03|27334.16|27334.16|27330.03|27330.03|0
1632837030000|2021-09-28 13:50:30|27333.56|27333.56|27337.1|27337.1|27337.1|27337.1|27333.56|27333.56|0
1632837070000|2021-09-28 13:51:10|27326.49|27326.49|27326.49|27326.49|27326.49|27326.49|27326.49|27326.49|0
1632837080000|2021-09-28 13:51:20|27322.96|27322.96|27330.03|27330.03|27330.03|27330.03|27322.96|27322.96|0
1632837090000|2021-09-28 13:51:30|27329.62|27329.62|27329.62|27329.62|27329.62|27329.62|27329.62|27329.62|0
1632837100000|2021-09-28 13:51:40|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|27333.15|0
1632837120000|2021-09-28 13:52:00|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|0
1632837130000|2021-09-28 13:52:10|27325.67|27325.67|27325.67|27325.67|27325.67|27325.67|27325.67|27325.67|0
1632837140000|2021-09-28 13:52:20|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|27326.08|0
1632837150000|2021-09-28 13:52:30|27326.49|27326.49|27330.03|27330.03|27330.03|27330.03|27326.49|27326.49|0
1632837160000|2021-09-28 13:52:40|27333.56|27333.56|27333.56|27333.56|27333.56|27333.56|27333.56|27333.56|0
1632837170000|2021-09-28 13:52:50|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|27330.03|0
1632837180000|2021-09-28 13:53:00|27333.56|27333.56|27340.63|27340.63|27340.63|27340.63|27333.56|27333.56|0
1632837190000|2021-09-28 13:53:10|27344.17|27344.17|27344.58|27344.58|27344.58|27344.58|27344.17|27344.17|0
1632837210000|2021-09-28 13:53:30|27341.04|27341.04|27341.04|27341.04|27341.04|27341.04|27341.04|27341.04|0
1632837220000|2021-09-28 13:53:40|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|27348.11|0
1632837230000|2021-09-28 13:53:50|27348.71|27348.71|27348.71|27348.71|27348.71|27348.71|27348.71|27348.71|0
1632837240000|2021-09-28 13:54:00|27352.25|27352.25|27357.2|27357.2|27357.2|27357.2|27352.25|27352.25|0
1632837250000|2021-09-28 13:54:10|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1632837260000|2021-09-28 13:54:20|27360.98|27360.98|27361.58|27361.58|27361.58|27361.58|27360.98|27360.98|0
1632837270000|2021-09-28 13:54:30|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|0
1632837280000|2021-09-28 13:54:40|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|27357.44|0
1632837290000|2021-09-28 13:54:50|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|0
1632837300000|2021-09-28 13:55:00|27365.12|27365.12|27354.51|27354.51|27365.12|27365.12|27354.51|27354.51|0
1632837320000|2021-09-28 13:55:20|27361.58|27361.58|27358.05|27358.05|27361.58|27361.58|27358.05|27358.05|0
1632837330000|2021-09-28 13:55:30|27358.65|27358.65|27358.65|27358.65|27358.65|27358.65|27358.65|27358.65|0
1632837350000|2021-09-28 13:55:50|27358.05|27358.05|27354.51|27354.51|27358.05|27358.05|27354.51|27354.51|0
1632837360000|2021-09-28 13:56:00|27358.05|27358.05|27361.58|27361.58|27361.58|27361.58|27358.05|27358.05|0
1632837370000|2021-09-28 13:56:10|27365.12|27365.12|27366.13|27366.13|27366.13|27366.13|27365.12|27365.12|0
1632837390000|2021-09-28 13:56:30|27373.2|27373.2|27376.73|27376.73|27376.73|27376.73|27373.2|27373.2|0
1632837410000|2021-09-28 13:56:50|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|27377.33|0
1632837430000|2021-09-28 13:57:10|27380.87|27380.87|27377.33|27377.33|27380.87|27380.87|27377.33|27377.33|0
1632837450000|2021-09-28 13:57:30|27377.93|27377.93|27367.33|27367.33|27377.93|27377.93|27367.33|27367.33|0
1632837470000|2021-09-28 13:57:50|27370.86|27370.86|27373.8|27373.8|27374.4|27374.4|27370.86|27370.86|0
1632837490000|2021-09-28 13:58:10|27373.55|27373.55|27359.41|27359.41|27373.55|27373.55|27359.41|27359.41|0
1632837500000|2021-09-28 13:58:20|27362.95|27362.95|27362.95|27362.95|27362.95|27362.95|27362.95|27362.95|0
1632837510000|2021-09-28 13:58:30|27359.41|27359.41|27356.48|27356.48|27359.41|27359.41|27349.41|27349.41|0
1632837530000|2021-09-28 13:58:50|27360.02|27360.02|27360.02|27360.02|27360.02|27360.02|27360.02|27360.02|0
1632837540000|2021-09-28 13:59:00|27356.48|27356.48|27355.88|27355.88|27356.48|27356.48|27355.88|27355.88|0
1632837560000|2021-09-28 13:59:20|27359.41|27359.41|27359.82|27359.82|27359.82|27359.82|27359.41|27359.41|0
1632837580000|2021-09-28 13:59:40|27356.29|27356.29|27356.29|27356.29|27356.29|27356.29|27356.29|27356.29|0
1632837590000|2021-09-28 13:59:50|27359.82|27359.82|27360.43|27360.43|27360.43|27360.43|27359.82|27359.82|0
1632837600000|2021-09-28 14:00:00|27356.89|27356.89|27353.36|27353.36|27356.89|27356.89|27353.36|27353.36|0
1632837610000|2021-09-28 14:00:10|27360.43|27360.43|27349.82|27349.82|27360.43|27360.43|27349.82|27349.82|0
1632837620000|2021-09-28 14:00:20|27353.36|27353.36|27360.43|27360.43|27360.43|27360.43|27353.36|27353.36|0
1632837630000|2021-09-28 14:00:30|27363.96|27363.96|27367.5|27367.5|27367.5|27367.5|27363.96|27363.96|0
1632837660000|2021-09-28 14:01:00|27360.43|27360.43|27356.89|27356.89|27360.43|27360.43|27356.89|27356.89|0
1632837670000|2021-09-28 14:01:10|27360.43|27360.43|27360.43|27360.43|27360.43|27360.43|27360.43|27360.43|0
1632837690000|2021-09-28 14:01:30|27363.96|27363.96|27363.36|27363.36|27363.96|27363.96|27363.36|27363.36|0
1632837700000|2021-09-28 14:01:40|27356.29|27356.29|27352.75|27352.75|27356.29|27356.29|27352.75|27352.75|0
1632837710000|2021-09-28 14:01:50|27356.29|27356.29|27352.75|27352.75|27356.29|27356.29|27352.75|27352.75|0
1632837720000|2021-09-28 14:02:00|27356.29|27356.29|27366.89|27366.89|27366.89|27366.89|27356.29|27356.29|0
1632837730000|2021-09-28 14:02:10|27363.36|27363.36|27363.77|27363.77|27363.77|27363.77|27363.36|27363.36|0
1632837740000|2021-09-28 14:02:20|27364.37|27364.37|27364.37|27364.37|27364.37|27364.37|27364.37|27364.37|0
1632837750000|2021-09-28 14:02:30|27371.44|27371.44|27374.97|27374.97|27374.97|27374.97|27371.44|27371.44|0
1632837760000|2021-09-28 14:02:40|27371.44|27371.44|27374.97|27374.97|27374.97|27374.97|27371.44|27371.44|0
1632837770000|2021-09-28 14:02:50|27371.44|27371.44|27371.85|27371.85|27371.85|27371.85|27367.9|27367.9|0
1632837780000|2021-09-28 14:03:00|27375.38|27375.38|27371.85|27371.85|27375.38|27375.38|27371.85|27371.85|0
1632837790000|2021-09-28 14:03:10|27372.26|27372.26|27371.78|27371.78|27372.26|27372.26|27371.78|27371.78|0
1632837800000|2021-09-28 14:03:20|27368.24|27368.24|27375.31|27375.31|27375.31|27375.31|27368.24|27368.24|0
1632837810000|2021-09-28 14:03:30|27371.78|27371.78|27375.31|27375.31|27375.31|27375.31|27371.78|27371.78|0
1632837820000|2021-09-28 14:03:40|27378.85|27378.85|27375.31|27375.31|27378.85|27378.85|27375.31|27375.31|0
1632837840000|2021-09-28 14:04:00|27382.38|27382.38|27385.31|27385.31|27385.91|27385.91|27382.38|27382.38|0
1632837850000|2021-09-28 14:04:10|27381.78|27381.78|27385.31|27385.31|27385.31|27385.31|27381.78|27381.78|0
1632837860000|2021-09-28 14:04:20|27385.91|27385.91|27392.98|27392.98|27396.52|27396.52|27385.91|27385.91|0
1632837880000|2021-09-28 14:04:40|27393.39|27393.39|27389.86|27389.86|27393.39|27393.39|27386.32|27386.32|0
1632837890000|2021-09-28 14:04:50|27390.46|27390.46|27396.09|27396.09|27396.09|27396.09|27389.02|27389.02|0
1632837900000|2021-09-28 14:05:00|27396.69|27396.69|27400.22|27400.22|27400.22|27400.22|27396.69|27396.69|0
1632837930000|2021-09-28 14:05:30|27396.69|27396.69|27396.69|27396.69|27396.69|27396.69|27396.69|27396.69|0
1632837940000|2021-09-28 14:05:40|27403.76|27403.76|27403.76|27403.76|27403.76|27403.76|27403.76|27403.76|0
1632837950000|2021-09-28 14:05:50|27400.22|27400.22|27399.62|27399.62|27400.22|27400.22|27399.62|27399.62|0
1632837960000|2021-09-28 14:06:00|27403.16|27403.16|27399.45|27399.45|27403.16|27403.16|27399.21|27399.21|0
1632837980000|2021-09-28 14:06:20|27395.92|27395.92|27388.25|27388.25|27395.92|27395.92|27384.71|27384.71|0
1632837990000|2021-09-28 14:06:30|27391.78|27391.78|27408.86|27408.86|27408.86|27408.86|27391.78|27391.78|0
1632838000000|2021-09-28 14:06:40|27409.46|27409.46|27410.66|27410.66|27410.66|27410.66|27409.46|27409.46|0
1632838010000|2021-09-28 14:06:50|27414.19|27414.19|27417.73|27417.73|27417.73|27417.73|27414.19|27414.19|0
1632838020000|2021-09-28 14:07:00|27417.13|27417.13|27413.59|27413.59|27417.13|27417.13|27410.06|27410.06|0
1632838030000|2021-09-28 14:07:10|27420.66|27420.66|27417.13|27417.13|27424.2|27424.2|27417.13|27417.13|0
1632838060000|2021-09-28 14:07:40|27417.73|27417.73|27410.66|27410.66|27417.73|27417.73|27410.66|27410.66|0
1632838070000|2021-09-28 14:07:50|27410.06|27410.06|27413.59|27413.59|27413.59|27413.59|27410.06|27410.06|0
1632838080000|2021-09-28 14:08:00|27414.41|27414.41|27414.41|27414.41|27414.41|27414.41|27414.41|27414.41|0
1632838090000|2021-09-28 14:08:10|27417.95|27417.95|27417.95|27417.95|27417.95|27417.95|27417.95|27417.95|0
1632838100000|2021-09-28 14:08:20|27414.41|27414.41|27415.01|27415.01|27415.01|27415.01|27414.41|27414.41|0
1632838130000|2021-09-28 14:08:50|27410.28|27410.28|27402.97|27402.97|27410.28|27410.28|27402.97|27402.97|0
1632838140000|2021-09-28 14:09:00|27395.9|27395.9|27395.29|27395.29|27395.9|27395.9|27395.29|27395.29|0
1632838150000|2021-09-28 14:09:10|27391.76|27391.76|27388.23|27388.23|27391.76|27391.76|27388.23|27388.23|0
1632838180000|2021-09-28 14:09:40|27381.16|27381.16|27381.16|27381.16|27384.69|27384.69|27381.16|27381.16|0
1632838190000|2021-09-28 14:09:50|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|0
1632838200000|2021-09-28 14:10:00|27377.62|27377.62|27374.09|27374.09|27377.62|27377.62|27374.09|27374.09|0
1632838220000|2021-09-28 14:10:20|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|27384.69|0
1632838230000|2021-09-28 14:10:30|27388.23|27388.23|27393.18|27393.18|27393.18|27393.18|27388.23|27388.23|0
1632838240000|2021-09-28 14:10:40|27396.72|27396.72|27401.09|27401.09|27401.09|27401.09|27396.72|27396.72|0
1632838250000|2021-09-28 14:10:50|27394.02|27394.02|27390.3|27390.3|27394.02|27394.02|27389.89|27389.89|0
1632838260000|2021-09-28 14:11:00|27389.7|27389.7|27382.63|27382.63|27389.7|27389.7|27379.09|27379.09|0
1632838270000|2021-09-28 14:11:10|27382.22|27382.22|27382.22|27382.22|27382.22|27382.22|27382.22|27382.22|0
1632838300000|2021-09-28 14:11:40|27389.29|27389.29|27389.29|27389.29|27389.29|27389.29|27389.29|27389.29|0
1632838320000|2021-09-28 14:12:00|27392.82|27392.82|27385.75|27385.75|27392.82|27392.82|27385.75|27385.75|0
1632838330000|2021-09-28 14:12:10|27389.29|27389.29|27381.62|27381.62|27389.29|27389.29|27381.62|27381.62|0
1632838340000|2021-09-28 14:12:20|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|0
1632838350000|2021-09-28 14:12:30|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|27388.69|0
1632838360000|2021-09-28 14:12:40|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|27385.15|0
1632838370000|2021-09-28 14:12:50|27378.08|27378.08|27366.88|27366.88|27378.08|27378.08|27366.88|27366.88|0
1632838380000|2021-09-28 14:13:00|27370.41|27370.41|27374.06|27374.06|27374.3|27374.3|27370.17|27370.17|0
1632838390000|2021-09-28 14:13:10|27366.99|27366.99|27366.99|27366.99|27366.99|27366.99|27366.99|27366.99|0
1632838420000|2021-09-28 14:13:40|27374.06|27374.06|27370.53|27370.53|27374.06|27374.06|27370.53|27370.53|0
1632838430000|2021-09-28 14:13:50|27370.94|27370.94|27370.94|27370.94|27370.94|27370.94|27370.94|27370.94|0
1632838440000|2021-09-28 14:14:00|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|27363.87|27363.87|0
1632838450000|2021-09-28 14:14:10|27367.81|27367.81|27367.81|27367.81|27367.81|27367.81|27367.81|27367.81|0
1632838460000|2021-09-28 14:14:20|27371.35|27371.35|27367.81|27367.81|27371.35|27371.35|27357.21|27357.21|0
1632838480000|2021-09-28 14:14:40|27367.21|27367.21|27370.75|27370.75|27370.75|27370.75|27367.21|27367.21|0
1632838490000|2021-09-28 14:14:50|27369.93|27369.93|27369.93|27369.93|27369.93|27369.93|27369.93|27369.93|0
1632838500000|2021-09-28 14:15:00|27366.39|27366.39|27362.86|27362.86|27366.39|27366.39|27362.86|27362.86|0
1632838510000|2021-09-28 14:15:10|27362.26|27362.26|27354.18|27354.18|27362.26|27362.26|27340.04|27340.04|0
1632838520000|2021-09-28 14:15:20|27340.04|27340.04|27347.11|27347.11|27350.64|27350.64|27340.04|27340.04|0
1632838530000|2021-09-28 14:15:30|27346.7|27346.7|27350.83|27350.83|27350.83|27350.83|27346.7|27346.7|0
1632838540000|2021-09-28 14:15:40|27354.37|27354.37|27355.38|27355.38|27362.45|27362.45|27354.37|27354.37|0
1632838550000|2021-09-28 14:15:50|27358.91|27358.91|27365.98|27365.98|27373.05|27373.05|27358.91|27358.91|0
1632838560000|2021-09-28 14:16:00|27369.52|27369.52|27373.65|27373.65|27373.65|27373.65|27369.52|27369.52|0
1632838590000|2021-09-28 14:16:30|27363.05|27363.05|27366.58|27366.58|27366.58|27366.58|27363.05|27363.05|0
1632838610000|2021-09-28 14:16:50|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|27363.05|0
1632838620000|2021-09-28 14:17:00|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|0
1632838630000|2021-09-28 14:17:10|27352.44|27352.44|27351.24|27351.24|27352.44|27352.44|27351.24|27351.24|0
1632838640000|2021-09-28 14:17:20|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|0
1632838650000|2021-09-28 14:17:30|27358.31|27358.31|27358.31|27358.31|27358.31|27358.31|27358.31|27358.31|0
1632838660000|2021-09-28 14:17:40|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|27354.78|0
1632838670000|2021-09-28 14:17:50|27355.98|27355.98|27352.44|27352.44|27355.98|27355.98|27352.44|27352.44|0
1632838680000|2021-09-28 14:18:00|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|27355.98|0
1632838690000|2021-09-28 14:18:10|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|0
1632838700000|2021-09-28 14:18:20|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|0
1632838710000|2021-09-28 14:18:30|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|0
1632838720000|2021-09-28 14:18:40|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|27359.51|0
1632838730000|2021-09-28 14:18:50|27355.98|27355.98|27355.38|27355.38|27355.98|27355.98|27355.38|27355.38|0
1632838750000|2021-09-28 14:19:10|27358.91|27358.91|27355.38|27355.38|27358.91|27358.91|27355.38|27355.38|0
1632838770000|2021-09-28 14:19:30|27358.91|27358.91|27358.91|27358.91|27358.91|27358.91|27358.91|27358.91|0
1632838790000|2021-09-28 14:19:50|27362.45|27362.45|27362.45|27362.45|27362.45|27362.45|27362.45|27362.45|0
1632838800000|2021-09-28 14:20:00|27358.91|27358.91|27358.91|27358.91|27358.91|27358.91|27358.91|27358.91|0
1632838810000|2021-09-28 14:20:10|27355.38|27355.38|27353.93|27353.93|27355.38|27355.38|27350.4|27350.4|0
1632838820000|2021-09-28 14:20:20|27346.86|27346.86|27350.4|27350.4|27350.4|27350.4|27346.86|27346.86|0
1632838830000|2021-09-28 14:20:30|27353.93|27353.93|27353.93|27353.93|27353.93|27353.93|27353.93|27353.93|0
1632838840000|2021-09-28 14:20:40|27353.33|27353.33|27353.33|27353.33|27353.33|27353.33|27353.33|27353.33|0
1632838850000|2021-09-28 14:20:50|27356.87|27356.87|27356.46|27356.46|27356.87|27356.87|27356.46|27356.46|0
1632838880000|2021-09-28 14:21:20|27352.92|27352.92|27352.92|27352.92|27359.99|27359.99|27349.39|27349.39|0
1632838890000|2021-09-28 14:21:30|27356.46|27356.46|27359.99|27359.99|27359.99|27359.99|27356.46|27356.46|0
1632838900000|2021-09-28 14:21:40|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|27360.59|0
1632838910000|2021-09-28 14:21:50|27364.13|27364.13|27364.73|27364.73|27364.73|27364.73|27360.59|27360.59|0
1632838920000|2021-09-28 14:22:00|27361.19|27361.19|27360.78|27360.78|27364.32|27364.32|27360.78|27360.78|0
1632838930000|2021-09-28 14:22:10|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|27367.85|0
1632838940000|2021-09-28 14:22:20|27364.32|27364.32|27364.32|27364.32|27364.32|27364.32|27364.32|27364.32|0
1632838950000|2021-09-28 14:22:30|27367.85|27367.85|27371.39|27371.39|27371.39|27371.39|27367.85|27367.85|0
1632838960000|2021-09-28 14:22:40|27371.8|27371.8|27371.8|27371.8|27371.8|27371.8|27371.8|27371.8|0
1632838970000|2021-09-28 14:22:50|27375.33|27375.33|27375.33|27375.33|27375.33|27375.33|27375.33|27375.33|0
1632838980000|2021-09-28 14:23:00|27375.93|27375.93|27375.93|27375.93|27375.93|27375.93|27375.93|27375.93|0
1632839000000|2021-09-28 14:23:20|27379.47|27379.47|27379.47|27379.47|27379.47|27379.47|27379.47|27379.47|0
1632839010000|2021-09-28 14:23:30|27375.93|27375.93|27372.4|27372.4|27375.93|27375.93|27372.4|27372.4|0
1632839020000|2021-09-28 14:23:40|27379.47|27379.47|27378.87|27378.87|27379.47|27379.47|27378.87|27378.87|0
1632839030000|2021-09-28 14:23:50|27375.33|27375.33|27375.33|27375.33|27375.33|27375.33|27371.8|27371.8|0
1632839040000|2021-09-28 14:24:00|27368.26|27368.26|27371.39|27371.39|27371.39|27371.39|27367.85|27367.85|0
1632839050000|2021-09-28 14:24:10|27364.32|27364.32|27364.32|27364.32|27364.32|27364.32|27364.32|27364.32|0
1632839080000|2021-09-28 14:24:40|27365.14|27365.14|27373.41|27373.41|27373.41|27373.41|27365.14|27365.14|0
1632839100000|2021-09-28 14:25:00|27373.65|27373.65|27374.47|27374.47|27378.01|27378.01|27373.65|27373.65|0
1632839120000|2021-09-28 14:25:20|27374.88|27374.88|27381.95|27381.95|27381.95|27381.95|27374.88|27374.88|0
1632839130000|2021-09-28 14:25:30|27385.49|27385.49|27385.49|27385.49|27385.49|27385.49|27385.49|27385.49|0
1632839150000|2021-09-28 14:25:50|27389.02|27389.02|27385.49|27385.49|27389.02|27389.02|27385.49|27385.49|0
1632839200000|2021-09-28 14:26:40|27381.95|27381.95|27377|27377|27381.95|27381.95|27374.06|27374.06|0
1632839210000|2021-09-28 14:26:50|27373.46|27373.46|27369.93|27369.93|27373.46|27373.46|27369.93|27369.93|0
1632839230000|2021-09-28 14:27:10|27373.46|27373.46|27377|27377|27377|27377|27373.46|27373.46|0
1632839240000|2021-09-28 14:27:20|27381.13|27381.13|27381.73|27381.73|27381.73|27381.73|27381.13|27381.13|0
1632839250000|2021-09-28 14:27:30|27382.14|27382.14|27382.14|27382.14|27382.14|27382.14|27382.14|27382.14|0
1632839260000|2021-09-28 14:27:40|27385.68|27385.68|27385.68|27385.68|27385.68|27385.68|27385.68|27385.68|0
1632839270000|2021-09-28 14:27:50|27386.09|27386.09|27386.69|27386.69|27386.69|27386.69|27386.09|27386.09|0
1632839280000|2021-09-28 14:28:00|27383.15|27383.15|27386.69|27386.69|27386.69|27386.69|27383.15|27383.15|0
1632839290000|2021-09-28 14:28:10|27383.15|27383.15|27383.15|27383.15|27383.15|27383.15|27383.15|27383.15|0
1632839300000|2021-09-28 14:28:20|27386.69|27386.69|27386.69|27386.69|27386.69|27386.69|27386.69|27386.69|0
1632839310000|2021-09-28 14:28:30|27390.22|27390.22|27394.24|27394.24|27394.24|27394.24|27390.22|27390.22|0
1632839330000|2021-09-28 14:28:50|27394.84|27394.84|27394.84|27394.84|27394.84|27394.84|27394.84|27394.84|0
1632839340000|2021-09-28 14:29:00|27398.38|27398.38|27409.58|27409.58|27409.58|27409.58|27398.38|27398.38|0
1632839350000|2021-09-28 14:29:10|27413.12|27413.12|27413.12|27413.12|27413.12|27413.12|27413.12|27413.12|0
1632839370000|2021-09-28 14:29:30|27413.72|27413.72|27417.25|27417.25|27417.25|27417.25|27413.72|27413.72|0
1632839380000|2021-09-28 14:29:40|27424.32|27424.32|27431.39|27431.39|27431.39|27431.39|27424.32|27424.32|0
1632839400000|2021-09-28 14:30:00|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|0
1632839410000|2021-09-28 14:30:10|27417.25|27417.25|27417.25|27417.25|27417.25|27417.25|27413.72|27413.72|0
1632839420000|2021-09-28 14:30:20|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|0
1632839430000|2021-09-28 14:30:30|27427.86|27427.86|27424.92|27424.92|27428.46|27428.46|27424.92|27424.92|0
1632839450000|2021-09-28 14:30:50|27421.39|27421.39|27421.99|27421.99|27421.99|27421.99|27421.39|27421.39|0
1632839460000|2021-09-28 14:31:00|27425.53|27425.53|27425.53|27425.53|27425.53|27425.53|27425.53|27425.53|0
1632839470000|2021-09-28 14:31:10|27426.13|27426.13|27426.13|27426.13|27426.13|27426.13|27426.13|27426.13|0
1632839480000|2021-09-28 14:31:20|27429.66|27429.66|27429.66|27429.66|27429.66|27429.66|27429.66|27429.66|0
1632839490000|2021-09-28 14:31:30|27426.13|27426.13|27426.13|27426.13|27426.13|27426.13|27426.13|27426.13|0
1632839500000|2021-09-28 14:31:40|27421.99|27421.99|27425.53|27425.53|27425.53|27425.53|27421.99|27421.99|0
1632839510000|2021-09-28 14:31:50|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|0
1632839520000|2021-09-28 14:32:00|27428.46|27428.46|27428.46|27428.46|27428.46|27428.46|27428.46|27428.46|0
1632839530000|2021-09-28 14:32:10|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|27429.06|0
1632839550000|2021-09-28 14:32:30|27425.53|27425.53|27411.39|27411.39|27425.53|27425.53|27411.39|27411.39|0
1632839560000|2021-09-28 14:32:40|27414.92|27414.92|27414.92|27414.92|27414.92|27414.92|27414.92|27414.92|0
1632839570000|2021-09-28 14:32:50|27411.39|27411.39|27411.39|27411.39|27411.39|27411.39|27411.39|27411.39|0
1632839600000|2021-09-28 14:33:20|27407.85|27407.85|27407.85|27407.85|27407.85|27407.85|27407.85|27407.85|0
1632839610000|2021-09-28 14:33:30|27407.44|27407.44|27403.91|27403.91|27407.44|27407.44|27403.91|27403.91|0
1632839620000|2021-09-28 14:33:40|27410.98|27410.98|27414.51|27414.51|27414.51|27414.51|27410.98|27410.98|0
1632839630000|2021-09-28 14:33:50|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|27413.91|0
1632839640000|2021-09-28 14:34:00|27406.84|27406.84|27413.91|27413.91|27413.91|27413.91|27406.84|27406.84|0
1632839650000|2021-09-28 14:34:10|27410.38|27410.38|27406.84|27406.84|27410.38|27410.38|27406.84|27406.84|0
1632839660000|2021-09-28 14:34:20|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|0
1632839670000|2021-09-28 14:34:30|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|27406.84|0
1632839690000|2021-09-28 14:34:50|27403.31|27403.31|27406.84|27406.84|27406.84|27406.84|27399.77|27399.77|0
1632839700000|2021-09-28 14:35:00|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|27410.38|0
1632839720000|2021-09-28 14:35:20|27410.13|27410.13|27402.22|27402.22|27410.13|27410.13|27402.22|27402.22|0
1632839730000|2021-09-28 14:35:30|27405.76|27405.76|27405.76|27405.76|27405.76|27405.76|27405.76|27405.76|0
1632839750000|2021-09-28 14:35:50|27409.29|27409.29|27412.83|27412.83|27412.83|27412.83|27409.29|27409.29|0
1632839760000|2021-09-28 14:36:00|27419.9|27419.9|27419.9|27419.9|27419.9|27419.9|27419.9|27419.9|0
1632839770000|2021-09-28 14:36:10|27421.1|27421.1|27421.58|27421.58|27421.58|27421.58|27421.1|27421.1|0
1632839780000|2021-09-28 14:36:20|27422.18|27422.18|27429.25|27429.25|27429.25|27429.25|27422.18|27422.18|0
1632839810000|2021-09-28 14:36:50|27436.32|27436.32|27436.92|27436.92|27436.92|27436.92|27436.32|27436.32|0
1632839820000|2021-09-28 14:37:00|27433.39|27433.39|27428.77|27428.77|27433.39|27433.39|27428.77|27428.77|0
1632839830000|2021-09-28 14:37:10|27429.18|27429.18|27429.18|27429.18|27429.18|27429.18|27429.18|27429.18|0
1632839840000|2021-09-28 14:37:20|27425.64|27425.64|27418.57|27418.57|27425.64|27425.64|27418.57|27418.57|0
1632839850000|2021-09-28 14:37:30|27422.11|27422.11|27429.42|27429.42|27429.42|27429.42|27422.11|27422.11|0
1632839860000|2021-09-28 14:37:40|27430.02|27430.02|27433.55|27433.55|27433.55|27433.55|27430.02|27430.02|0
1632839890000|2021-09-28 14:38:10|27437.09|27437.09|27437.09|27437.09|27437.09|27437.09|27437.09|27437.09|0
1632839900000|2021-09-28 14:38:20|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|27437.69|0
1632839910000|2021-09-28 14:38:30|27441.23|27441.23|27441.64|27441.64|27441.64|27441.64|27441.23|27441.23|0
1632839920000|2021-09-28 14:38:40|27438.1|27438.1|27438.1|27438.1|27438.1|27438.1|27438.1|27438.1|0
1632839930000|2021-09-28 14:38:50|27441.64|27441.64|27441.64|27441.64|27441.64|27441.64|27441.64|27441.64|0
1632839950000|2021-09-28 14:39:10|27438.1|27438.1|27427.5|27427.5|27438.1|27438.1|27427.5|27427.5|0
1632839960000|2021-09-28 14:39:20|27431.03|27431.03|27431.03|27431.03|27431.03|27431.03|27431.03|27431.03|0
1632839970000|2021-09-28 14:39:30|27430.43|27430.43|27433.96|27433.96|27433.96|27433.96|27430.43|27430.43|0
1632840010000|2021-09-28 14:40:10|27430.43|27430.43|27430.02|27430.02|27430.43|27430.43|27419.83|27419.83|0
1632840020000|2021-09-28 14:40:20|27433.55|27433.55|27430.62|27430.62|27433.55|27433.55|27430.02|27430.02|0
1632840030000|2021-09-28 14:40:30|27430.02|27430.02|27426.49|27426.49|27430.02|27430.02|27426.49|27426.49|0
1632840040000|2021-09-28 14:40:40|27425.88|27425.88|27422.35|27422.35|27425.88|27425.88|27422.35|27422.35|0
1632840060000|2021-09-28 14:41:00|27422.95|27422.95|27441.23|27441.23|27441.23|27441.23|27422.95|27422.95|0
1632840080000|2021-09-28 14:41:20|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|0
1632840090000|2021-09-28 14:41:30|27441.23|27441.23|27441.23|27441.23|27441.23|27441.23|27437.69|27437.69|0
1632840120000|2021-09-28 14:42:00|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|27444.76|0
1632840140000|2021-09-28 14:42:20|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|0
1632840150000|2021-09-28 14:42:30|27441.95|27441.95|27445.49|27445.49|27445.49|27445.49|27441.95|27441.95|0
1632840160000|2021-09-28 14:42:40|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|0
1632840170000|2021-09-28 14:42:50|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|0
1632840180000|2021-09-28 14:43:00|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|0
1632840190000|2021-09-28 14:43:10|27452.56|27452.56|27452.56|27452.56|27452.56|27452.56|27452.56|27452.56|0
1632840210000|2021-09-28 14:43:30|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|0
1632840220000|2021-09-28 14:43:40|27444.89|27444.89|27437.82|27437.82|27444.89|27444.89|27437.82|27437.82|0
1632840230000|2021-09-28 14:43:50|27434.28|27434.28|27433.68|27433.68|27434.28|27434.28|27430.15|27430.15|0
1632840240000|2021-09-28 14:44:00|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|27426.61|0
1632840250000|2021-09-28 14:44:10|27423.08|27423.08|27423.08|27423.08|27423.08|27423.08|27419.54|27419.54|0
1632840260000|2021-09-28 14:44:20|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|27423.56|0
1632840270000|2021-09-28 14:44:30|27420.02|27420.02|27419.42|27419.42|27420.02|27420.02|27419.42|27419.42|0
1632840280000|2021-09-28 14:44:40|27415.89|27415.89|27415.89|27415.89|27415.89|27415.89|27415.89|27415.89|0
1632840310000|2021-09-28 14:45:10|27408.82|27408.82|27415.89|27415.89|27415.89|27415.89|27408.82|27408.82|0
1632840320000|2021-09-28 14:45:20|27419.42|27419.42|27422.96|27422.96|27422.96|27422.96|27419.42|27419.42|0
1632840330000|2021-09-28 14:45:30|27426.49|27426.49|27430.03|27430.03|27430.03|27430.03|27426.49|27426.49|0
1632840340000|2021-09-28 14:45:40|27433.56|27433.56|27437.1|27437.1|27437.1|27437.1|27433.56|27433.56|0
1632840350000|2021-09-28 14:45:50|27440.63|27440.63|27441.23|27441.23|27444.77|27444.77|27440.63|27440.63|0
1632840360000|2021-09-28 14:46:00|27440.75|27440.75|27443.8|27443.8|27443.8|27443.8|27440.27|27440.27|0
1632840380000|2021-09-28 14:46:20|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|0
1632840390000|2021-09-28 14:46:30|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|0
1632840400000|2021-09-28 14:46:40|27457.94|27457.94|27457.94|27457.94|27457.94|27457.94|27457.94|27457.94|0
1632840410000|2021-09-28 14:46:50|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27453.2|27453.2|0
1632840420000|2021-09-28 14:47:00|27457.94|27457.94|27457.94|27457.94|27457.94|27457.94|27457.94|27457.94|0
1632840430000|2021-09-28 14:47:10|27458.42|27458.42|27454.89|27454.89|27458.42|27458.42|27454.89|27454.89|0
1632840440000|2021-09-28 14:47:20|27458.42|27458.42|27461.96|27461.96|27461.96|27461.96|27458.42|27458.42|0
1632840450000|2021-09-28 14:47:30|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|0
1632840460000|2021-09-28 14:47:40|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|27461.96|0
1632840470000|2021-09-28 14:47:50|27465.49|27465.49|27466.1|27466.1|27466.1|27466.1|27465.49|27465.49|0
1632840480000|2021-09-28 14:48:00|27469.63|27469.63|27477.3|27477.3|27477.3|27477.3|27469.63|27469.63|0
1632840490000|2021-09-28 14:48:10|27477.54|27477.54|27477.54|27477.54|27477.54|27477.54|27477.54|27477.54|0
1632840500000|2021-09-28 14:48:20|27481.08|27481.08|27481.08|27481.08|27481.08|27481.08|27481.08|27481.08|0
1632840510000|2021-09-28 14:48:30|27477.54|27477.54|27473.41|27473.41|27477.54|27477.54|27473.41|27473.41|0
1632840520000|2021-09-28 14:48:40|27476.94|27476.94|27476.94|27476.94|27476.94|27476.94|27473.41|27473.41|0
1632840530000|2021-09-28 14:48:50|27473.41|27473.41|27473.41|27473.41|27473.41|27473.41|27473.41|27473.41|0
1632840540000|2021-09-28 14:49:00|27469.87|27469.87|27458.67|27458.67|27469.87|27469.87|27458.67|27458.67|0
1632840550000|2021-09-28 14:49:10|27455.13|27455.13|27458.67|27458.67|27462.2|27462.2|27455.13|27455.13|0
1632840560000|2021-09-28 14:49:20|27462.2|27462.2|27462.2|27462.2|27462.2|27462.2|27462.2|27462.2|0
1632840580000|2021-09-28 14:49:40|27458.67|27458.67|27455.13|27455.13|27458.67|27458.67|27455.13|27455.13|0
1632840600000|2021-09-28 14:50:00|27454.53|27454.53|27454.53|27454.53|27454.53|27454.53|27454.53|27454.53|0
1632840610000|2021-09-28 14:50:10|27454.29|27454.29|27454.29|27454.29|27454.29|27454.29|27454.29|27454.29|0
1632840620000|2021-09-28 14:50:20|27450.75|27450.75|27450.75|27450.75|27450.75|27450.75|27450.75|27450.75|0
1632840630000|2021-09-28 14:50:30|27447.22|27447.22|27447.22|27447.22|27447.22|27447.22|27447.22|27447.22|0
1632840640000|2021-09-28 14:50:40|27446.62|27446.62|27453.69|27453.69|27453.69|27453.69|27446.02|27446.02|0
1632840650000|2021-09-28 14:50:50|27450.15|27450.15|27453.69|27453.69|27453.69|27453.69|27450.15|27450.15|0
1632840660000|2021-09-28 14:51:00|27457.22|27457.22|27457.22|27457.22|27457.22|27457.22|27457.22|27457.22|0
1632840680000|2021-09-28 14:51:20|27460.76|27460.76|27464.29|27464.29|27464.29|27464.29|27460.76|27460.76|0
1632840690000|2021-09-28 14:51:30|27464.89|27464.89|27464.89|27464.89|27464.89|27464.89|27464.89|27464.89|0
1632840700000|2021-09-28 14:51:40|27468.43|27468.43|27468.43|27468.43|27468.43|27468.43|27468.43|27468.43|0
1632840710000|2021-09-28 14:51:50|27467.83|27467.83|27461.36|27461.36|27468.43|27468.43|27461.36|27461.36|0
1632840720000|2021-09-28 14:52:00|27457.82|27457.82|27457.82|27457.82|27457.82|27457.82|27457.82|27457.82|0
1632840740000|2021-09-28 14:52:20|27454.29|27454.29|27454.29|27454.29|27454.29|27454.29|27454.29|27454.29|0
1632840760000|2021-09-28 14:52:40|27457.82|27457.82|27464.89|27464.89|27464.89|27464.89|27457.82|27457.82|0
1632840770000|2021-09-28 14:52:50|27465.14|27465.14|27472.21|27472.21|27472.21|27472.21|27465.14|27465.14|0
1632840780000|2021-09-28 14:53:00|27468.67|27468.67|27465.14|27465.14|27468.67|27468.67|27465.14|27465.14|0
1632840790000|2021-09-28 14:53:10|27464.53|27464.53|27471|27471|27471|27471|27463.93|27463.93|0
1632840800000|2021-09-28 14:53:20|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|0
1632840810000|2021-09-28 14:53:30|27471|27471|27463.93|27463.93|27471|27471|27463.93|27463.93|0
1632840820000|2021-09-28 14:53:40|27467.47|27467.47|27463.93|27463.93|27467.47|27467.47|27463.93|27463.93|0
1632840830000|2021-09-28 14:53:50|27471|27471|27471|27471|27471.6|27471.6|27471|27471|0
1632840840000|2021-09-28 14:54:00|27463.93|27463.93|27463.93|27463.93|27467.47|27467.47|27463.93|27463.93|0
1632840850000|2021-09-28 14:54:10|27467.47|27467.47|27463.93|27463.93|27467.47|27467.47|27463.93|27463.93|0
1632840870000|2021-09-28 14:54:30|27467.47|27467.47|27467.47|27467.47|27467.47|27467.47|27467.47|27467.47|0
1632840890000|2021-09-28 14:54:50|27471|27471|27463.33|27463.33|27471|27471|27463.33|27463.33|0
1632840900000|2021-09-28 14:55:00|27459.8|27459.8|27459.39|27459.39|27463.33|27463.33|27459.39|27459.39|0
1632840910000|2021-09-28 14:55:10|27455.85|27455.85|27462.92|27462.92|27462.92|27462.92|27455.85|27455.85|0
1632840920000|2021-09-28 14:55:20|27466.46|27466.46|27467.47|27467.47|27467.47|27467.47|27466.46|27466.46|0
1632840940000|2021-09-28 14:55:40|27463.93|27463.93|27460.4|27460.4|27463.93|27463.93|27460.4|27460.4|0
1632840950000|2021-09-28 14:55:50|27459.8|27459.8|27459.8|27459.8|27459.8|27459.8|27459.8|27459.8|0
1632840990000|2021-09-28 14:56:30|27463.33|27463.33|27463.33|27463.33|27463.33|27463.33|27463.33|27463.33|0
1632841000000|2021-09-28 14:56:40|27459.8|27459.8|27459.8|27459.8|27459.8|27459.8|27459.8|27459.8|0
1632841010000|2021-09-28 14:56:50|27455.66|27455.66|27452.13|27452.13|27455.66|27455.66|27452.13|27452.13|0
1632841030000|2021-09-28 14:57:10|27455.66|27455.66|27459.2|27459.2|27459.2|27459.2|27455.66|27455.66|0
1632841050000|2021-09-28 14:57:30|27458.6|27458.6|27458.6|27458.6|27458.6|27458.6|27458.6|27458.6|0
1632841060000|2021-09-28 14:57:40|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|0
1632841070000|2021-09-28 14:57:50|27458.6|27458.6|27458.6|27458.6|27458.6|27458.6|27458.6|27458.6|0
1632841080000|2021-09-28 14:58:00|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|0
1632841090000|2021-09-28 14:58:10|27458.6|27458.6|27458.35|27458.35|27458.6|27458.6|27458.35|27458.35|0
1632841100000|2021-09-28 14:58:20|27454.22|27454.22|27454.22|27454.22|27454.22|27454.22|27454.22|27454.22|0
1632841120000|2021-09-28 14:58:40|27457.75|27457.75|27457.75|27457.75|27457.75|27457.75|27457.75|27457.75|0
1632841130000|2021-09-28 14:58:50|27454.22|27454.22|27454.22|27454.22|27454.22|27454.22|27454.22|27454.22|0
1632841140000|2021-09-28 14:59:00|27457.75|27457.75|27461.53|27461.53|27461.53|27461.53|27457.75|27457.75|0
1632841150000|2021-09-28 14:59:10|27465.07|27465.07|27464.66|27464.66|27465.07|27465.07|27461.12|27461.12|0
1632841160000|2021-09-28 14:59:20|27468.19|27468.19|27468.79|27468.79|27468.79|27468.79|27468.19|27468.19|0
1632841170000|2021-09-28 14:59:30|27468.19|27468.19|27471.73|27471.73|27471.73|27471.73|27468.19|27468.19|0
1632841180000|2021-09-28 14:59:40|27468.19|27468.19|27468.19|27468.19|27468.19|27468.19|27468.19|27468.19|0
1632841200000|2021-09-28 15:00:00|27471.73|27471.73|27457.59|27457.59|27471.73|27471.73|27457.59|27457.59|0
1632841210000|2021-09-28 15:00:10|27461.12|27461.12|27460.52|27460.52|27464.66|27464.66|27460.52|27460.52|0
1632841230000|2021-09-28 15:00:30|27459.51|27459.51|27459.51|27459.51|27459.51|27459.51|27458.91|27458.91|0
1632841250000|2021-09-28 15:00:50|27459.92|27459.92|27452.85|27452.85|27459.92|27459.92|27449.31|27449.31|0
1632841260000|2021-09-28 15:01:00|27449.31|27449.31|27452.85|27452.85|27452.85|27452.85|27445.78|27445.78|0
1632841270000|2021-09-28 15:01:10|27456.38|27456.38|27459.92|27459.92|27459.92|27459.92|27456.38|27456.38|0
1632841280000|2021-09-28 15:01:20|27456.38|27456.38|27456.38|27456.38|27456.38|27456.38|27456.38|27456.38|0
1632841300000|2021-09-28 15:01:40|27452.85|27452.85|27456.38|27456.38|27456.38|27456.38|27452.85|27452.85|0
1632841310000|2021-09-28 15:01:50|27452.85|27452.85|27456.38|27456.38|27456.38|27456.38|27452.85|27452.85|0
1632841320000|2021-09-28 15:02:00|27459.92|27459.92|27459.92|27459.92|27459.92|27459.92|27459.92|27459.92|0
1632841330000|2021-09-28 15:02:10|27463.45|27463.45|27463.45|27463.45|27463.45|27463.45|27463.45|27463.45|0
1632841340000|2021-09-28 15:02:20|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|27462.85|0
1632841350000|2021-09-28 15:02:30|27466.39|27466.39|27466.39|27466.39|27466.39|27466.39|27466.39|27466.39|0
1632841360000|2021-09-28 15:02:40|27462.85|27462.85|27462.25|27462.25|27462.85|27462.85|27462.25|27462.25|0
1632841370000|2021-09-28 15:02:50|27461.65|27461.65|27458.12|27458.12|27461.65|27461.65|27458.12|27458.12|0
1632841380000|2021-09-28 15:03:00|27457.71|27457.71|27461.24|27461.24|27461.24|27461.24|27457.71|27457.71|0
1632841390000|2021-09-28 15:03:10|27461.84|27461.84|27465.38|27465.38|27465.38|27465.38|27461.84|27461.84|0
1632841400000|2021-09-28 15:03:20|27472.45|27472.45|27472.45|27472.45|27472.45|27472.45|27472.45|27472.45|0
1632841410000|2021-09-28 15:03:30|27475.98|27475.98|27475.98|27475.98|27475.98|27475.98|27475.98|27475.98|0
1632841420000|2021-09-28 15:03:40|27472.45|27472.45|27472.81|27472.81|27472.81|27472.81|27472.21|27472.21|0
1632841430000|2021-09-28 15:03:50|27479.88|27479.88|27476.34|27476.34|27479.88|27479.88|27476.34|27476.34|0
1632841440000|2021-09-28 15:04:00|27469.27|27469.27|27469.27|27469.27|27472.81|27472.81|27468.67|27468.67|0
1632841450000|2021-09-28 15:04:10|27465.74|27465.74|27462.2|27462.2|27465.74|27465.74|27462.2|27462.2|0
1632841470000|2021-09-28 15:04:30|27465.74|27465.74|27465.74|27465.74|27465.74|27465.74|27465.74|27465.74|0
1632841500000|2021-09-28 15:05:00|27462.2|27462.2|27462.2|27462.2|27462.2|27462.2|27462.2|27462.2|0
1632841510000|2021-09-28 15:05:10|27458.67|27458.67|27458.07|27458.07|27462.2|27462.2|27458.07|27458.07|0
1632841520000|2021-09-28 15:05:20|27454.53|27454.53|27454.53|27454.53|27454.53|27454.53|27454.53|27454.53|0
1632841530000|2021-09-28 15:05:30|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|0
1632841540000|2021-09-28 15:05:40|27458.31|27458.31|27458.31|27458.31|27458.31|27458.31|27458.31|27458.31|0
1632841570000|2021-09-28 15:06:10|27461.84|27461.84|27463.45|27463.45|27464.05|27464.05|27461.84|27461.84|0
1632841590000|2021-09-28 15:06:30|27466.99|27466.99|27466.99|27466.99|27466.99|27466.99|27463.45|27463.45|0
1632841600000|2021-09-28 15:06:40|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|0
1632841620000|2021-09-28 15:07:00|27466.99|27466.99|27466.99|27466.99|27466.99|27466.99|27466.99|27466.99|0
1632841630000|2021-09-28 15:07:10|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|0
1632841640000|2021-09-28 15:07:20|27466.99|27466.99|27466.99|27466.99|27466.99|27466.99|27463.45|27463.45|0
1632841650000|2021-09-28 15:07:30|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|27470.52|0
1632841670000|2021-09-28 15:07:50|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|27474.06|0
1632841680000|2021-09-28 15:08:00|27477.59|27477.59|27466.99|27466.99|27477.59|27477.59|27466.99|27466.99|0
1632841690000|2021-09-28 15:08:10|27474.06|27474.06|27470.52|27470.52|27474.06|27474.06|27463.45|27463.45|0
1632841700000|2021-09-28 15:08:20|27466.99|27466.99|27463.45|27463.45|27466.99|27466.99|27463.45|27463.45|0
1632841710000|2021-09-28 15:08:30|27459.92|27459.92|27459.92|27459.92|27459.92|27459.92|27459.92|27459.92|0
1632841720000|2021-09-28 15:08:40|27452.85|27452.85|27449.31|27449.31|27452.85|27452.85|27449.31|27449.31|0
1632841740000|2021-09-28 15:09:00|27445.78|27445.78|27445.78|27445.78|27445.78|27445.78|27445.78|27445.78|0
1632841750000|2021-09-28 15:09:10|27452.85|27452.85|27452.85|27452.85|27452.85|27452.85|27452.85|27452.85|0
1632841760000|2021-09-28 15:09:20|27449.31|27449.31|27452.85|27452.85|27452.85|27452.85|27445.78|27445.78|0
1632841770000|2021-09-28 15:09:30|27452.25|27452.25|27452.25|27452.25|27452.25|27452.25|27452.25|27452.25|0
1632841780000|2021-09-28 15:09:40|27448.71|27448.71|27448.71|27448.71|27448.71|27448.71|27448.71|27448.71|0
1632841800000|2021-09-28 15:10:00|27449.31|27449.31|27449.07|27449.07|27449.31|27449.31|27449.07|27449.07|0
1632841810000|2021-09-28 15:10:10|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|0
1632841830000|2021-09-28 15:10:30|27449.07|27449.07|27452.61|27452.61|27452.61|27452.61|27449.07|27449.07|0
1632841860000|2021-09-28 15:11:00|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|0
1632841920000|2021-09-28 15:12:00|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|0
1632841940000|2021-09-28 15:12:20|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|27452.01|0
1632841960000|2021-09-28 15:12:40|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|0
1632841980000|2021-09-28 15:13:00|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|0
1632842010000|2021-09-28 15:13:30|27458.48|27458.48|27458.48|27458.48|27458.48|27458.48|27458.48|27458.48|0
1632842040000|2021-09-28 15:14:00|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|0
1632842050000|2021-09-28 15:14:10|27458.48|27458.48|27458.48|27458.48|27458.48|27458.48|27458.48|27458.48|0
1632842070000|2021-09-28 15:14:30|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|0
1632842090000|2021-09-28 15:14:50|27455.54|27455.54|27455.54|27455.54|27455.54|27455.54|27455.13|27455.13|0
1632842100000|2021-09-28 15:15:00|27455.78|27455.78|27452.25|27452.25|27455.78|27455.78|27452.25|27452.25|0
1632842110000|2021-09-28 15:15:10|27448.11|27448.11|27444.58|27444.58|27448.11|27448.11|27444.58|27444.58|0
1632842120000|2021-09-28 15:15:20|27448.11|27448.11|27448.11|27448.11|27448.11|27448.11|27448.11|27448.11|0
1632842130000|2021-09-28 15:15:30|27451.65|27451.65|27451.65|27451.65|27451.65|27451.65|27451.65|27451.65|0
1632842160000|2021-09-28 15:16:00|27448.11|27448.11|27448.11|27448.11|27448.11|27448.11|27448.11|27448.11|0
1632842210000|2021-09-28 15:16:50|27447.87|27447.87|27444.34|27444.34|27447.87|27447.87|27444.34|27444.34|0
1632842220000|2021-09-28 15:17:00|27443.93|27443.93|27443.93|27443.93|27443.93|27443.93|27443.93|27443.93|0
1632842230000|2021-09-28 15:17:10|27440.39|27440.39|27436.26|27436.26|27440.39|27440.39|27436.26|27436.26|0
1632842240000|2021-09-28 15:17:20|27435.65|27435.65|27435.65|27435.65|27435.65|27435.65|27435.65|27435.65|0
1632842250000|2021-09-28 15:17:30|27435.05|27435.05|27435.05|27435.05|27435.05|27435.05|27435.05|27435.05|0
1632842260000|2021-09-28 15:17:40|27438.59|27438.59|27438.59|27438.59|27438.59|27438.59|27438.59|27438.59|0
1632842280000|2021-09-28 15:18:00|27439.19|27439.19|27446.26|27446.26|27446.26|27446.26|27439.19|27439.19|0
1632842290000|2021-09-28 15:18:10|27449.79|27449.79|27453.33|27453.33|27453.33|27453.33|27449.79|27449.79|0
1632842300000|2021-09-28 15:18:20|27453.09|27453.09|27453.09|27453.09|27453.09|27453.09|27453.09|27453.09|0
1632842310000|2021-09-28 15:18:30|27456.62|27456.62|27457.46|27457.46|27457.46|27457.46|27456.62|27456.62|0
1632842320000|2021-09-28 15:18:40|27461|27461|27461|27461|27461|27461|27461|27461|0
1632842330000|2021-09-28 15:18:50|27457.46|27457.46|27439.79|27439.79|27457.46|27457.46|27439.79|27439.79|0
1632842340000|2021-09-28 15:19:00|27446.86|27446.86|27447.1|27447.1|27447.1|27447.1|27446.86|27446.86|0
1632842350000|2021-09-28 15:19:10|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|0
1632842360000|2021-09-28 15:19:20|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|0
1632842370000|2021-09-28 15:19:30|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|27450.64|0
1632842390000|2021-09-28 15:19:50|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|27454.17|0
1632842400000|2021-09-28 15:20:00|27450.64|27450.64|27454.17|27454.17|27454.17|27454.17|27450.64|27450.64|0
1632842410000|2021-09-28 15:20:10|27453.93|27453.93|27449.79|27449.79|27453.93|27453.93|27449.79|27449.79|0
1632842420000|2021-09-28 15:20:20|27453.33|27453.33|27456.86|27456.86|27456.86|27456.86|27453.33|27453.33|0
1632842430000|2021-09-28 15:20:30|27460.4|27460.4|27460.4|27460.4|27460.4|27460.4|27460.4|27460.4|0
1632842460000|2021-09-28 15:21:00|27456.86|27456.86|27458.07|27458.07|27458.07|27458.07|27456.86|27456.86|0
1632842500000|2021-09-28 15:21:40|27461.6|27461.6|27465.14|27465.14|27465.14|27465.14|27461.6|27461.6|0
1632842510000|2021-09-28 15:21:50|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|0
1632842550000|2021-09-28 15:22:30|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|27458.07|0
1632842560000|2021-09-28 15:22:40|27454.53|27454.53|27454.53|27454.53|27458.07|27458.07|27454.53|27454.53|0
1632842570000|2021-09-28 15:22:50|27458.07|27458.07|27457.46|27457.46|27458.07|27458.07|27457.46|27457.46|0
1632842580000|2021-09-28 15:23:00|27461|27461|27457.46|27457.46|27461|27461|27457.46|27457.46|0
1632842600000|2021-09-28 15:23:20|27453.93|27453.93|27453.93|27453.93|27453.93|27453.93|27453.93|27453.93|0
1632842610000|2021-09-28 15:23:30|27457.46|27457.46|27449.79|27449.79|27457.46|27457.46|27446.86|27446.86|0
1632842620000|2021-09-28 15:23:40|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|0
1632842650000|2021-09-28 15:24:10|27446.26|27446.26|27449.79|27449.79|27449.79|27449.79|27446.26|27446.26|0
1632842660000|2021-09-28 15:24:20|27446.26|27446.26|27442.72|27442.72|27446.26|27446.26|27442.72|27442.72|0
1632842680000|2021-09-28 15:24:40|27439.19|27439.19|27439.19|27439.19|27439.19|27439.19|27439.19|27439.19|0
1632842690000|2021-09-28 15:24:50|27435.65|27435.65|27435.65|27435.65|27435.65|27435.65|27435.65|27435.65|0
1632842700000|2021-09-28 15:25:00|27432.12|27432.12|27435.65|27435.65|27435.65|27435.65|27428.58|27428.58|0
1632842710000|2021-09-28 15:25:10|27439.19|27439.19|27446.26|27446.26|27446.26|27446.26|27439.19|27439.19|0
1632842720000|2021-09-28 15:25:20|27447.46|27447.46|27451|27451|27451|27451|27447.46|27447.46|0
1632842730000|2021-09-28 15:25:30|27454.53|27454.53|27458.07|27458.07|27458.07|27458.07|27454.53|27454.53|0
1632842740000|2021-09-28 15:25:40|27458.48|27458.48|27462.01|27462.01|27462.01|27462.01|27458.48|27458.48|0
1632842760000|2021-09-28 15:26:00|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|27461.6|0
1632842770000|2021-09-28 15:26:10|27461|27461|27464.53|27464.53|27464.53|27464.53|27461|27461|0
1632842780000|2021-09-28 15:26:20|27471.6|27471.6|27468.48|27468.48|27472.01|27472.01|27468.48|27468.48|0
1632842800000|2021-09-28 15:26:40|27464.94|27464.94|27461.41|27461.41|27464.94|27464.94|27450.8|27450.8|0
1632842820000|2021-09-28 15:27:00|27464.94|27464.94|27464.94|27464.94|27464.94|27464.94|27464.94|27464.94|0
1632842830000|2021-09-28 15:27:10|27461.41|27461.41|27461.41|27461.41|27461.41|27461.41|27457.87|27457.87|0
1632842860000|2021-09-28 15:27:40|27457.87|27457.87|27461.41|27461.41|27461.41|27461.41|27457.87|27457.87|0
1632842880000|2021-09-28 15:28:00|27457.87|27457.87|27450.8|27450.8|27457.87|27457.87|27450.8|27450.8|0
1632842890000|2021-09-28 15:28:10|27454.34|27454.34|27454.34|27454.34|27454.34|27454.34|27454.34|27454.34|0
1632842900000|2021-09-28 15:28:20|27457.87|27457.87|27457.87|27457.87|27457.87|27457.87|27457.87|27457.87|0
1632842910000|2021-09-28 15:28:30|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|0
1632842920000|2021-09-28 15:28:40|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|27460.81|0
1632842930000|2021-09-28 15:28:50|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|27453.74|27453.74|0
1632842940000|2021-09-28 15:29:00|27453.74|27453.74|27457.27|27457.27|27457.87|27457.87|27453.74|27453.74|0
1632842950000|2021-09-28 15:29:10|27453.74|27453.74|27454.34|27454.34|27454.34|27454.34|27453.74|27453.74|0
1632842960000|2021-09-28 15:29:20|27457.87|27457.87|27453.93|27453.93|27457.87|27457.87|27453.93|27453.93|0
1632842970000|2021-09-28 15:29:30|27453.33|27453.33|27453.33|27453.33|27453.33|27453.33|27449.79|27449.79|0
1632842980000|2021-09-28 15:29:40|27456.86|27456.86|27460.16|27460.16|27463.69|27463.69|27456.86|27456.86|0
1632842990000|2021-09-28 15:29:50|27463.69|27463.69|27466.82|27466.82|27467.23|27467.23|27463.28|27463.28|0
1632899700000|2021-09-29 07:15:00|27612.06|27612.06|27621.53|27621.53|27621.53|27621.53|27604.99|27604.99|0
1632899710000|2021-09-29 07:15:10|27618|27618|27618|27618|27618|27618|27618|27618|0
1632899730000|2021-09-29 07:15:30|27625.07|27625.07|27633.34|27633.34|27633.34|27633.34|27625.07|27625.07|0
1632899740000|2021-09-29 07:15:40|27632.74|27632.74|27632.25|27632.25|27632.74|27632.74|27632.25|27632.25|0
1632899750000|2021-09-29 07:15:50|27625.18|27625.18|27614.58|27614.58|27625.18|27625.18|27614.58|27614.58|0
1632899760000|2021-09-29 07:16:00|27621.65|27621.65|27611.05|27611.05|27621.65|27621.65|27611.05|27611.05|0
1632899770000|2021-09-29 07:16:10|27609.24|27609.24|27609.24|27609.24|27616.31|27616.31|27605.71|27605.71|0
1632899780000|2021-09-29 07:16:20|27612.78|27612.78|27616.31|27616.31|27616.31|27616.31|27612.78|27612.78|0
1632899790000|2021-09-29 07:16:30|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|0
1632899810000|2021-09-29 07:16:50|27619.85|27619.85|27620.45|27620.45|27621.05|27621.05|27619.85|27619.85|0
1632899820000|2021-09-29 07:17:00|27613.38|27613.38|27613.38|27613.38|27613.38|27613.38|27613.38|27613.38|0
1632899860000|2021-09-29 07:17:40|27616.91|27616.91|27620.45|27620.45|27638.12|27638.12|27616.91|27616.91|0
1632899870000|2021-09-29 07:17:50|27623.98|27623.98|27627.52|27627.52|27631.05|27631.05|27623.98|27623.98|0
1632899880000|2021-09-29 07:18:00|27623.98|27623.98|27624.8|27624.8|27624.8|27624.8|27620.45|27620.45|0
1632899890000|2021-09-29 07:18:10|27621.27|27621.27|27622.47|27622.47|27622.47|27622.47|27621.27|27621.27|0
1632899900000|2021-09-29 07:18:20|27626|27626|27626|27626|27626|27626|27626|27626|0
1632899910000|2021-09-29 07:18:30|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|0
1632899920000|2021-09-29 07:18:40|27636.61|27636.61|27621.87|27621.87|27647.21|27647.21|27621.87|27621.87|0
1632899930000|2021-09-29 07:18:50|27625.4|27625.4|27629.35|27629.35|27636.42|27636.42|27625.4|27625.4|0
1632899940000|2021-09-29 07:19:00|27625.81|27625.81|27622.28|27622.28|27629.35|27629.35|27622.28|27622.28|0
1632899950000|2021-09-29 07:19:10|27621.87|27621.87|27621.87|27621.87|27621.87|27621.87|27621.87|27621.87|0
1632899960000|2021-09-29 07:19:20|27632.47|27632.47|27633.07|27633.07|27633.07|27633.07|27632.47|27632.47|0
1632899980000|2021-09-29 07:19:40|27626|27626|27626|27626|27626|27626|27626|27626|0
1632899990000|2021-09-29 07:19:50|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|0
1632900000000|2021-09-29 07:20:00|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|0
1632900010000|2021-09-29 07:20:10|27633.32|27633.32|27640.39|27640.39|27640.39|27640.39|27633.32|27633.32|0
1632900020000|2021-09-29 07:20:20|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1632900030000|2021-09-29 07:20:30|27650.99|27650.99|27650.99|27650.99|27651.4|27651.4|27650.99|27650.99|0
1632900040000|2021-09-29 07:20:40|27643.92|27643.92|27654.53|27654.53|27654.53|27654.53|27643.92|27643.92|0
1632900060000|2021-09-29 07:21:00|27650.99|27650.99|27641.35|27641.35|27650.99|27650.99|27641.35|27641.35|0
1632900070000|2021-09-29 07:21:10|27639.55|27639.55|27638.95|27638.95|27639.55|27639.55|27638.95|27638.95|0
1632900080000|2021-09-29 07:21:20|27635.42|27635.42|27632.48|27632.48|27635.42|27635.42|27631.88|27631.88|0
1632900100000|2021-09-29 07:21:40|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|0
1632900110000|2021-09-29 07:21:50|27621.88|27621.88|27620.68|27620.68|27621.88|27621.88|27610.07|27610.07|0
1632900120000|2021-09-29 07:22:00|27613.61|27613.61|27591.19|27591.19|27613.61|27613.61|27591.19|27591.19|0
1632900130000|2021-09-29 07:22:10|27591.8|27591.8|27591.8|27591.8|27591.8|27591.8|27591.8|27591.8|0
1632900140000|2021-09-29 07:22:20|27600.07|27600.07|27614.21|27614.21|27614.21|27614.21|27600.07|27600.07|0
1632900150000|2021-09-29 07:22:30|27613.61|27613.61|27606.54|27606.54|27613.61|27613.61|27606.54|27606.54|0
1632900160000|2021-09-29 07:22:40|27607.14|27607.14|27607.14|27607.14|27608.34|27608.34|27607.14|27607.14|0
1632900170000|2021-09-29 07:22:50|27596.53|27596.53|27596.94|27596.94|27596.94|27596.94|27596.53|27596.53|0
1632900180000|2021-09-29 07:23:00|27596.53|27596.53|27596.53|27596.53|27596.53|27596.53|27596.53|27596.53|0
1632900190000|2021-09-29 07:23:10|27595.93|27595.93|27594.73|27594.73|27595.93|27595.93|27594.73|27594.73|0
1632900200000|2021-09-29 07:23:20|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|0
1632900210000|2021-09-29 07:23:30|27597.06|27597.06|27590.59|27590.59|27601.2|27601.2|27590.59|27590.59|0
1632900220000|2021-09-29 07:23:40|27589.99|27589.99|27582.51|27582.51|27589.99|27589.99|27582.51|27582.51|0
1632900250000|2021-09-29 07:24:10|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|0
1632900270000|2021-09-29 07:24:30|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|0
1632900300000|2021-09-29 07:25:00|27576.65|27576.65|27577.25|27577.25|27577.25|27577.25|27576.65|27576.65|0
1632900310000|2021-09-29 07:25:10|27580.78|27580.78|27573.71|27573.71|27580.78|27580.78|27573.71|27573.71|0
1632900320000|2021-09-29 07:25:20|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|0
1632900340000|2021-09-29 07:25:40|27573.71|27573.71|27570.18|27570.18|27573.71|27573.71|27570.18|27570.18|0
1632900350000|2021-09-29 07:25:50|27580.78|27580.78|27584.32|27584.32|27584.32|27584.32|27580.78|27580.78|0
1632900360000|2021-09-29 07:26:00|27584.73|27584.73|27584.13|27584.13|27584.73|27584.73|27584.13|27584.13|0
1632900370000|2021-09-29 07:26:10|27577.06|27577.06|27566.45|27566.45|27577.06|27577.06|27566.45|27566.45|0
1632900410000|2021-09-29 07:26:50|27562.92|27562.92|27566.45|27566.45|27566.45|27566.45|27562.92|27562.92|0
1632900430000|2021-09-29 07:27:10|27569.99|27569.99|27569.99|27569.99|27569.99|27569.99|27569.99|27569.99|0
1632900440000|2021-09-29 07:27:20|27562.92|27562.92|27566.45|27566.45|27566.45|27566.45|27562.92|27562.92|0
1632900460000|2021-09-29 07:27:40|27559.38|27559.38|27562.92|27562.92|27562.92|27562.92|27559.38|27559.38|0
1632900470000|2021-09-29 07:27:50|27566.45|27566.45|27568.78|27568.78|27568.78|27568.78|27565.25|27565.25|0
1632900480000|2021-09-29 07:28:00|27569.38|27569.38|27576.04|27576.04|27576.45|27576.45|27569.38|27569.38|0
1632900490000|2021-09-29 07:28:10|27572.51|27572.51|27583.11|27583.11|27583.11|27583.11|27572.51|27572.51|0
1632900500000|2021-09-29 07:28:20|27582.39|27582.39|27575.32|27575.32|27582.39|27582.39|27575.32|27575.32|0
1632900510000|2021-09-29 07:28:30|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|0
1632900540000|2021-09-29 07:29:00|27575.32|27575.32|27586.52|27586.52|27586.52|27586.52|27575.32|27575.32|0
1632900550000|2021-09-29 07:29:10|27590.06|27590.06|27590.06|27590.06|27590.06|27590.06|27590.06|27590.06|0
1632900560000|2021-09-29 07:29:20|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|0
1632900570000|2021-09-29 07:29:30|27582.99|27582.99|27587.34|27587.34|27587.34|27587.34|27582.99|27582.99|0
1632900590000|2021-09-29 07:29:50|27597.95|27597.95|27601.48|27601.48|27601.48|27601.48|27597.95|27597.95|0
1632900600000|2021-09-29 07:30:00|27597.95|27597.95|27601.48|27601.48|27601.48|27601.48|27597.95|27597.95|0
1632900610000|2021-09-29 07:30:10|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|0
1632900620000|2021-09-29 07:30:20|27612.69|27612.69|27612.69|27612.69|27612.69|27612.69|27612.69|27612.69|0
1632900630000|2021-09-29 07:30:30|27616.22|27616.22|27616.22|27616.22|27616.22|27616.22|27616.22|27616.22|0
1632900640000|2021-09-29 07:30:40|27623.29|27623.29|27624.5|27624.5|27624.5|27624.5|27623.29|27623.29|0
1632900650000|2021-09-29 07:30:50|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|0
1632900660000|2021-09-29 07:31:00|27628.03|27628.03|27631.56|27631.56|27632.77|27632.77|27628.03|27628.03|0
1632900670000|2021-09-29 07:31:10|27630.96|27630.96|27620.96|27620.96|27631.56|27631.56|27620.96|27620.96|0
1632900700000|2021-09-29 07:31:40|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|0
1632900710000|2021-09-29 07:31:50|27606.82|27606.82|27606.82|27606.82|27606.82|27606.82|27606.82|27606.82|0
1632900720000|2021-09-29 07:32:00|27607.42|27607.42|27607.42|27607.42|27607.42|27607.42|27607.42|27607.42|0
1632900740000|2021-09-29 07:32:20|27614.49|27614.49|27618.03|27618.03|27618.03|27618.03|27614.49|27614.49|0
1632900750000|2021-09-29 07:32:30|27614.49|27614.49|27614.49|27614.49|27614.49|27614.49|27610.96|27610.96|0
1632900760000|2021-09-29 07:32:40|27615.09|27615.09|27621.56|27621.56|27621.56|27621.56|27614.49|27614.49|0
1632900780000|2021-09-29 07:33:00|27632.17|27632.17|27628.03|27628.03|27635.7|27635.7|27628.03|27628.03|0
1632900820000|2021-09-29 07:33:40|27620.96|27620.96|27628.03|27628.03|27628.03|27628.03|27620.96|27620.96|0
1632900830000|2021-09-29 07:33:50|27638.63|27638.63|27638.63|27638.63|27638.63|27638.63|27631.56|27631.56|0
1632900840000|2021-09-29 07:34:00|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|0
1632900880000|2021-09-29 07:34:40|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|0
1632900890000|2021-09-29 07:34:50|27628.03|27628.03|27627.43|27627.43|27628.03|27628.03|27627.43|27627.43|0
1632900900000|2021-09-29 07:35:00|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1632900910000|2021-09-29 07:35:10|27616.82|27616.82|27620.36|27620.36|27620.36|27620.36|27616.82|27616.82|0
1632900950000|2021-09-29 07:35:50|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1632900960000|2021-09-29 07:36:00|27609.75|27609.75|27598.55|27598.55|27609.75|27609.75|27598.55|27598.55|0
1632900980000|2021-09-29 07:36:20|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1632900990000|2021-09-29 07:36:30|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|0
1632901000000|2021-09-29 07:36:40|27605.02|27605.02|27605.02|27605.02|27605.02|27605.02|27605.02|27605.02|0
1632901030000|2021-09-29 07:37:10|27604.42|27604.42|27604.42|27604.42|27604.42|27604.42|27604.42|27604.42|0
1632901040000|2021-09-29 07:37:20|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|0
1632901070000|2021-09-29 07:37:50|27611.49|27611.49|27611.49|27611.49|27611.49|27611.49|27611.49|27611.49|0
1632901090000|2021-09-29 07:38:10|27604.42|27604.42|27611.49|27611.49|27611.49|27611.49|27604.42|27604.42|0
1632901100000|2021-09-29 07:38:20|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|0
1632901120000|2021-09-29 07:38:40|27611.49|27611.49|27622.09|27622.09|27622.09|27622.09|27611.49|27611.49|0
1632901140000|2021-09-29 07:39:00|27618.56|27618.56|27622.09|27622.09|27622.09|27622.09|27615.02|27615.02|0
1632901170000|2021-09-29 07:39:30|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|0
1632901180000|2021-09-29 07:39:40|27633.3|27633.3|27630.36|27630.36|27633.9|27633.9|27630.36|27630.36|0
1632901210000|2021-09-29 07:40:10|27619.76|27619.76|27616.22|27616.22|27619.76|27619.76|27616.22|27616.22|0
1632901250000|2021-09-29 07:40:50|27605.62|27605.62|27605.62|27605.62|27605.62|27605.62|27605.62|27605.62|0
1632901260000|2021-09-29 07:41:00|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1632901310000|2021-09-29 07:41:50|27609.15|27609.15|27605.62|27605.62|27609.15|27609.15|27605.62|27605.62|0
1632901330000|2021-09-29 07:42:10|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|0
1632901350000|2021-09-29 07:42:30|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|0
1632901370000|2021-09-29 07:42:50|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|0
1632901380000|2021-09-29 07:43:00|27607.35|27607.35|27610.89|27610.89|27610.89|27610.89|27607.35|27607.35|0
1632901390000|2021-09-29 07:43:10|27610.07|27610.07|27609.25|27609.25|27610.07|27610.07|27609.25|27609.25|0
1632901400000|2021-09-29 07:43:20|27602.18|27602.18|27602.18|27602.18|27602.18|27602.18|27602.18|27602.18|0
1632901410000|2021-09-29 07:43:30|27598.64|27598.64|27598.64|27598.64|27598.64|27598.64|27598.64|27598.64|0
1632901420000|2021-09-29 07:43:40|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1632901430000|2021-09-29 07:43:50|27591.98|27591.98|27591.98|27591.98|27591.98|27591.98|27591.98|27591.98|0
1632901440000|2021-09-29 07:44:00|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|0
1632901450000|2021-09-29 07:44:10|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1632901460000|2021-09-29 07:44:20|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1632901480000|2021-09-29 07:44:40|27602.59|27602.59|27606.12|27606.12|27606.12|27606.12|27602.59|27602.59|0
1632901490000|2021-09-29 07:44:50|27602.59|27602.59|27599.05|27599.05|27606.12|27606.12|27599.05|27599.05|0
1632901500000|2021-09-29 07:45:00|27598.45|27598.45|27605.52|27605.52|27605.52|27605.52|27598.45|27598.45|0
1632901530000|2021-09-29 07:45:30|27606.72|27606.72|27606.72|27606.72|27606.72|27606.72|27606.72|27606.72|0
1632901540000|2021-09-29 07:45:40|27610.26|27610.26|27606.72|27606.72|27610.26|27610.26|27606.72|27606.72|0
1632901560000|2021-09-29 07:46:00|27603.19|27603.19|27603.19|27603.19|27603.19|27603.19|27603.19|27603.19|0
1632901570000|2021-09-29 07:46:10|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632901580000|2021-09-29 07:46:20|27606.12|27606.12|27609.66|27609.66|27609.66|27609.66|27606.12|27606.12|0
1632901590000|2021-09-29 07:46:30|27613.19|27613.19|27613.19|27613.19|27613.19|27613.19|27613.19|27613.19|0
1632901600000|2021-09-29 07:46:40|27609.06|27609.06|27612.59|27612.59|27612.59|27612.59|27605.52|27605.52|0
1632901620000|2021-09-29 07:47:00|27609.06|27609.06|27609.06|27609.06|27609.06|27609.06|27609.06|27609.06|0
1632901640000|2021-09-29 07:47:20|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|0
1632901660000|2021-09-29 07:47:40|27609.06|27609.06|27605.52|27605.52|27609.06|27609.06|27605.52|27605.52|0
1632901680000|2021-09-29 07:48:00|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|0
1632901700000|2021-09-29 07:48:20|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632901730000|2021-09-29 07:48:50|27595.52|27595.52|27602.59|27602.59|27602.59|27602.59|27595.52|27595.52|0
1632901740000|2021-09-29 07:49:00|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1632901770000|2021-09-29 07:49:30|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632901820000|2021-09-29 07:50:20|27601.36|27601.36|27605.71|27605.71|27605.71|27605.71|27601.36|27601.36|0
1632901830000|2021-09-29 07:50:30|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|0
1632901860000|2021-09-29 07:51:00|27606.91|27606.91|27607.51|27607.51|27607.51|27607.51|27606.91|27606.91|0
1632901870000|2021-09-29 07:51:10|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|0
1632901880000|2021-09-29 07:51:20|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|0
1632901910000|2021-09-29 07:51:50|27603.98|27603.98|27603.98|27603.98|27603.98|27603.98|27603.98|27603.98|0
1632901930000|2021-09-29 07:52:10|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|0
1632901980000|2021-09-29 07:53:00|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|0
1632902030000|2021-09-29 07:53:50|27618.12|27618.12|27618.12|27618.12|27618.12|27618.12|27618.12|27618.12|0
1632902050000|2021-09-29 07:54:10|27614.58|27614.58|27607.51|27607.51|27614.58|27614.58|27607.51|27607.51|0
1632902060000|2021-09-29 07:54:20|27603.98|27603.98|27604.39|27604.39|27604.39|27604.39|27603.98|27603.98|0
1632902070000|2021-09-29 07:54:30|27600.85|27600.85|27604.39|27604.39|27604.39|27604.39|27600.85|27600.85|0
1632902090000|2021-09-29 07:54:50|27600.85|27600.85|27600.37|27600.37|27600.85|27600.85|27600.37|27600.37|0
1632902120000|2021-09-29 07:55:20|27607.44|27607.44|27606.84|27606.84|27607.44|27607.44|27606.84|27606.84|0
1632902150000|2021-09-29 07:55:50|27599.77|27599.77|27599.77|27599.77|27599.77|27599.77|27599.77|27599.77|0
1632902160000|2021-09-29 07:56:00|27596.23|27596.23|27589.65|27589.65|27596.23|27596.23|27589.16|27589.16|0
1632902170000|2021-09-29 07:56:10|27586.11|27586.11|27586.11|27586.11|27586.11|27586.11|27586.11|27586.11|0
1632902190000|2021-09-29 07:56:30|27582.58|27582.58|27586.11|27586.11|27586.11|27586.11|27582.58|27582.58|0
1632902230000|2021-09-29 07:57:10|27589.65|27589.65|27596.72|27596.72|27596.72|27596.72|27589.65|27589.65|0
1632902240000|2021-09-29 07:57:20|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|0
1632902250000|2021-09-29 07:57:30|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1632902270000|2021-09-29 07:57:50|27604.39|27604.39|27604.39|27604.39|27604.39|27604.39|27604.39|27604.39|0
1632902290000|2021-09-29 07:58:10|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1632902340000|2021-09-29 07:59:00|27593.78|27593.78|27593.78|27593.78|27593.78|27593.78|27593.78|27593.78|0
1632902380000|2021-09-29 07:59:40|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1632902400000|2021-09-29 08:00:00|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|0
1632902410000|2021-09-29 08:00:10|27599.12|27599.12|27599.61|27599.61|27599.61|27599.61|27599.12|27599.12|0
1632902430000|2021-09-29 08:00:30|27596.07|27596.07|27595.47|27595.47|27596.07|27596.07|27595.47|27595.47|0
1632902470000|2021-09-29 08:01:10|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|0
1632902500000|2021-09-29 08:01:40|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|0
1632902510000|2021-09-29 08:01:50|27598.19|27598.19|27601.72|27601.72|27601.72|27601.72|27598.19|27598.19|0
1632902560000|2021-09-29 08:02:40|27602.92|27602.92|27601.72|27601.72|27602.92|27602.92|27601.12|27601.12|0
1632902630000|2021-09-29 08:03:50|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|0
1632902640000|2021-09-29 08:04:00|27594.65|27594.65|27589.91|27589.91|27594.65|27594.65|27589.91|27589.91|0
1632902650000|2021-09-29 08:04:10|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|0
1632902660000|2021-09-29 08:04:20|27585.56|27585.56|27589.09|27589.09|27589.09|27589.09|27585.56|27585.56|0
1632902670000|2021-09-29 08:04:30|27592.63|27592.63|27596.16|27596.16|27596.16|27596.16|27592.63|27592.63|0
1632902680000|2021-09-29 08:04:40|27596.57|27596.57|27596.57|27596.57|27596.57|27596.57|27596.57|27596.57|0
1632902700000|2021-09-29 08:05:00|27593.04|27593.04|27596.57|27596.57|27596.57|27596.57|27593.04|27593.04|0
1632902710000|2021-09-29 08:05:10|27595.97|27595.97|27596.57|27596.57|27596.57|27596.57|27595.97|27595.97|0
1632902760000|2021-09-29 08:06:00|27595.97|27595.97|27595.37|27595.37|27595.97|27595.97|27595.37|27595.37|0
1632902780000|2021-09-29 08:06:20|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|0
1632902790000|2021-09-29 08:06:30|27602.44|27602.44|27601.24|27601.24|27602.44|27602.44|27601.24|27601.24|0
1632902800000|2021-09-29 08:06:40|27601.84|27601.84|27601.84|27601.84|27601.84|27601.84|27601.84|27601.84|0
1632902830000|2021-09-29 08:07:10|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|0
1632902850000|2021-09-29 08:07:30|27601.84|27601.84|27605.98|27605.98|27605.98|27605.98|27601.84|27601.84|0
1632902880000|2021-09-29 08:08:00|27602.44|27602.44|27601.84|27601.84|27602.44|27602.44|27601.84|27601.84|0
1632902910000|2021-09-29 08:08:30|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|0
1632902930000|2021-09-29 08:08:50|27613.05|27613.05|27616.58|27616.58|27616.58|27616.58|27613.05|27613.05|0
1632902970000|2021-09-29 08:09:30|27613.05|27613.05|27616.58|27616.58|27616.58|27616.58|27613.05|27613.05|0
1632903000000|2021-09-29 08:10:00|27620.12|27620.12|27628.39|27628.39|27628.39|27628.39|27620.12|27620.12|0
1632903010000|2021-09-29 08:10:10|27638.99|27638.99|27638.99|27638.99|27638.99|27638.99|27638.99|27638.99|0
1632903020000|2021-09-29 08:10:20|27631.92|27631.92|27624.25|27624.25|27631.92|27631.92|27624.25|27624.25|0
1632903060000|2021-09-29 08:11:00|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|0
1632903070000|2021-09-29 08:11:10|27617.18|27617.18|27613.65|27613.65|27617.18|27617.18|27613.65|27613.65|0
1632903080000|2021-09-29 08:11:20|27610.11|27610.11|27610.11|27610.11|27610.11|27610.11|27610.11|27610.11|0
1632903120000|2021-09-29 08:12:00|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|0
1632903160000|2021-09-29 08:12:40|27612.92|27612.92|27609.39|27609.39|27612.92|27612.92|27609.39|27609.39|0
1632903240000|2021-09-29 08:14:00|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|0
1632903250000|2021-09-29 08:14:10|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|0
1632903260000|2021-09-29 08:14:20|27600.39|27600.39|27600.39|27600.39|27600.39|27600.39|27600.39|27600.39|0
1632903270000|2021-09-29 08:14:30|27599.79|27599.79|27596.25|27596.25|27599.79|27599.79|27596.25|27596.25|0
1632903290000|2021-09-29 08:14:50|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|0
1632903340000|2021-09-29 08:15:40|27600.39|27600.39|27605.54|27605.54|27605.54|27605.54|27600.39|27600.39|0
1632903410000|2021-09-29 08:16:50|27602|27602|27597.24|27597.24|27602|27602|27597.24|27597.24|0
1632903420000|2021-09-29 08:17:00|27593.7|27593.7|27593.1|27593.1|27593.7|27593.7|27593.1|27593.1|0
1632903440000|2021-09-29 08:17:20|27588.96|27588.96|27585.43|27585.43|27588.96|27588.96|27585.43|27585.43|0
1632903460000|2021-09-29 08:17:40|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|0
1632903470000|2021-09-29 08:17:50|27581.29|27581.29|27581.29|27581.29|27581.29|27581.29|27581.29|27581.29|0
1632903520000|2021-09-29 08:18:40|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|0
1632903530000|2021-09-29 08:18:50|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|0
1632903550000|2021-09-29 08:19:10|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|0
1632903570000|2021-09-29 08:19:30|27574.83|27574.83|27574.83|27574.83|27574.83|27574.83|27574.83|27574.83|0
1632903600000|2021-09-29 08:20:00|27571.29|27571.29|27574.83|27574.83|27574.83|27574.83|27567.76|27567.76|0
1632903630000|2021-09-29 08:20:30|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|0
1632903710000|2021-09-29 08:21:50|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|0
1632903720000|2021-09-29 08:22:00|27581.9|27581.9|27578.36|27578.36|27581.9|27581.9|27578.36|27578.36|0
1632903770000|2021-09-29 08:22:50|27567.76|27567.76|27560.69|27560.69|27567.76|27567.76|27560.69|27560.69|0
1632903780000|2021-09-29 08:23:00|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|0
1632903790000|2021-09-29 08:23:10|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|0
1632903810000|2021-09-29 08:23:30|27553.02|27553.02|27553.02|27553.02|27553.02|27553.02|27553.02|27553.02|0
1632903850000|2021-09-29 08:24:10|27551.79|27551.79|27555.32|27555.32|27555.32|27555.32|27551.79|27551.79|0
1632903870000|2021-09-29 08:24:30|27554.91|27554.91|27558.45|27558.45|27558.45|27558.45|27554.91|27554.91|0
1632903880000|2021-09-29 08:24:40|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|0
1632903920000|2021-09-29 08:25:20|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1632904040000|2021-09-29 08:27:20|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|0
1632904050000|2021-09-29 08:27:30|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1632904070000|2021-09-29 08:27:50|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|0
1632904080000|2021-09-29 08:28:00|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|0
1632904100000|2021-09-29 08:28:20|27563.9|27563.9|27563.9|27563.9|27563.9|27563.9|27563.9|27563.9|0
1632904110000|2021-09-29 08:28:30|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|0
1632904200000|2021-09-29 08:30:00|27559.77|27559.77|27560.97|27560.97|27560.97|27560.97|27559.77|27559.77|0
1632904260000|2021-09-29 08:31:00|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|0
1632904320000|2021-09-29 08:32:00|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1632904330000|2021-09-29 08:32:10|27560.97|27560.97|27560.97|27560.97|27564.5|27564.5|27560.97|27560.97|0
1632904340000|2021-09-29 08:32:20|27568.04|27568.04|27568.04|27568.04|27568.04|27568.04|27568.04|27568.04|0
1632904370000|2021-09-29 08:32:50|27571.57|27571.57|27571.57|27571.57|27571.57|27571.57|27571.57|27571.57|0
1632904390000|2021-09-29 08:33:10|27570.97|27570.97|27570.97|27570.97|27570.97|27570.97|27570.97|27570.97|0
1632904420000|2021-09-29 08:33:40|27567.44|27567.44|27563.9|27563.9|27567.44|27567.44|27563.9|27563.9|0
1632904460000|2021-09-29 08:34:20|27563.3|27563.3|27562.1|27562.1|27563.3|27563.3|27562.1|27562.1|0
1632904500000|2021-09-29 08:35:00|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|0
1632904520000|2021-09-29 08:35:20|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1632904560000|2021-09-29 08:36:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904570000|2021-09-29 08:36:10|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1632904620000|2021-09-29 08:37:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904630000|2021-09-29 08:37:10|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1632904680000|2021-09-29 08:38:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904710000|2021-09-29 08:38:30|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|0
1632904730000|2021-09-29 08:38:50|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904800000|2021-09-29 08:40:00|27558.16|27558.16|27558.16|27558.16|27558.16|27558.16|27558.16|27558.16|0
1632904830000|2021-09-29 08:40:30|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|0
1632904870000|2021-09-29 08:41:10|27561.09|27561.09|27561.09|27561.09|27561.09|27561.09|27561.09|27561.09|0
1632904890000|2021-09-29 08:41:30|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|0
1632904970000|2021-09-29 08:42:50|27561.09|27561.09|27562.89|27562.89|27562.89|27562.89|27561.09|27561.09|0
1632904990000|2021-09-29 08:43:10|27563.3|27563.3|27563.3|27563.3|27563.3|27563.3|27563.3|27563.3|0
1632905040000|2021-09-29 08:44:00|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1632905070000|2021-09-29 08:44:30|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|0
1632905100000|2021-09-29 08:45:00|27555.63|27555.63|27556.23|27556.23|27556.23|27556.23|27555.63|27555.63|0
1632905280000|2021-09-29 08:48:00|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1632905350000|2021-09-29 08:49:10|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|0
1632905360000|2021-09-29 08:49:20|27555.63|27555.63|27555.63|27555.63|27555.63|27555.63|27555.63|27555.63|0
1632905400000|2021-09-29 08:50:00|27552.1|27552.1|27559.17|27559.17|27559.17|27559.17|27552.1|27552.1|0
1632905560000|2021-09-29 08:52:40|27562.7|27562.7|27563.19|27563.19|27563.19|27563.19|27562.7|27562.7|0
1632905570000|2021-09-29 08:52:50|27570.26|27570.26|27570.01|27570.01|27570.26|27570.26|27570.01|27570.01|0
1632905580000|2021-09-29 08:53:00|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|0
1632905590000|2021-09-29 08:53:10|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|0
1632905660000|2021-09-29 08:54:20|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|0
1632905720000|2021-09-29 08:55:20|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|0
1632905730000|2021-09-29 08:55:30|27578.53|27578.53|27578.53|27578.53|27578.53|27578.53|27578.53|27578.53|0
1632905740000|2021-09-29 08:55:40|27578.12|27578.12|27585.19|27585.19|27588.72|27588.72|27578.12|27578.12|0
1632905780000|2021-09-29 08:56:20|27581.65|27581.65|27588.72|27588.72|27588.72|27588.72|27581.65|27581.65|0
1632905820000|2021-09-29 08:57:00|27589.13|27589.13|27596.2|27596.2|27596.2|27596.2|27589.13|27589.13|0
1632905840000|2021-09-29 08:57:20|27603.27|27603.27|27603.87|27603.87|27603.87|27603.87|27603.27|27603.27|0
1632905870000|2021-09-29 08:57:50|27614.48|27614.48|27621.55|27621.55|27621.55|27621.55|27614.48|27614.48|0
1632905930000|2021-09-29 08:58:50|27625.08|27625.08|27625.08|27625.08|27625.08|27625.08|27625.08|27625.08|0
1632905970000|2021-09-29 08:59:30|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|0
1632905990000|2021-09-29 08:59:50|27629.03|27629.03|27629.03|27629.03|27629.03|27629.03|27629.03|27629.03|0
1632906000000|2021-09-29 09:00:00|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|0
1632906030000|2021-09-29 09:00:30|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632906050000|2021-09-29 09:00:50|27621.96|27621.96|27621.96|27621.96|27621.96|27621.96|27621.96|27621.96|0
1632906060000|2021-09-29 09:01:00|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632906070000|2021-09-29 09:01:10|27632.56|27632.56|27636.1|27636.1|27636.1|27636.1|27632.56|27632.56|0
1632906090000|2021-09-29 09:01:30|27643.17|27643.17|27647.3|27647.3|27647.3|27647.3|27643.17|27643.17|0
1632906100000|2021-09-29 09:01:40|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|0
1632906140000|2021-09-29 09:02:20|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|0
1632906180000|2021-09-29 09:03:00|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|0
1632906240000|2021-09-29 09:04:00|27661.85|27661.85|27669.52|27669.52|27669.52|27669.52|27661.85|27661.85|0
1632906250000|2021-09-29 09:04:10|27673.06|27673.06|27662.45|27662.45|27676.59|27676.59|27662.45|27662.45|0
1632906280000|2021-09-29 09:04:40|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|0
1632906310000|2021-09-29 09:05:10|27662.45|27662.45|27662.45|27662.45|27662.45|27662.45|27662.45|27662.45|0
1632906420000|2021-09-29 09:07:00|27655.38|27655.38|27651.85|27651.85|27655.38|27655.38|27651.85|27651.85|0
1632906470000|2021-09-29 09:07:50|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|0
1632906490000|2021-09-29 09:08:10|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|0
1632906560000|2021-09-29 09:09:20|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|0
1632906590000|2021-09-29 09:09:50|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|0
1632906600000|2021-09-29 09:10:00|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|0
1632906610000|2021-09-29 09:10:10|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|0
1632906620000|2021-09-29 09:10:20|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|0
1632906640000|2021-09-29 09:10:40|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|0
1632906670000|2021-09-29 09:11:10|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|0
1632906680000|2021-09-29 09:11:20|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1632906700000|2021-09-29 09:11:40|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|0
1632906730000|2021-09-29 09:12:10|27656.23|27656.23|27652.69|27652.69|27656.23|27656.23|27652.69|27652.69|0
1632906770000|2021-09-29 09:12:50|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|0
1632906790000|2021-09-29 09:13:10|27659.76|27659.76|27659.76|27659.76|27659.76|27659.76|27659.76|27659.76|0
1632906810000|2021-09-29 09:13:30|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|0
1632906820000|2021-09-29 09:13:40|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|0
1632906840000|2021-09-29 09:14:00|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1632906890000|2021-09-29 09:14:50|27648.55|27648.55|27648.55|27648.55|27648.55|27648.55|27648.55|27648.55|0
1632906910000|2021-09-29 09:15:10|27648.96|27648.96|27648.96|27648.96|27648.96|27648.96|27648.96|27648.96|0
1632906950000|2021-09-29 09:15:50|27645.43|27645.43|27645.43|27645.43|27645.43|27645.43|27645.43|27645.43|0
1632906960000|2021-09-29 09:16:00|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|0
1632906990000|2021-09-29 09:16:30|27645.24|27645.24|27649.18|27649.18|27649.18|27649.18|27645.24|27645.24|0
1632907010000|2021-09-29 09:16:50|27645.65|27645.65|27645.65|27645.65|27645.65|27645.65|27645.65|27645.65|0
1632907070000|2021-09-29 09:17:50|27645.24|27645.24|27641.29|27641.29|27645.24|27645.24|27641.29|27641.29|0
1632907090000|2021-09-29 09:18:10|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907110000|2021-09-29 09:18:30|27630.69|27630.69|27627.15|27627.15|27630.69|27630.69|27627.15|27627.15|0
1632907130000|2021-09-29 09:18:50|27630.69|27630.69|27630.69|27630.69|27630.69|27630.69|27630.69|27630.69|0
1632907180000|2021-09-29 09:19:40|27637.76|27637.76|27634.22|27634.22|27637.76|27637.76|27634.22|27634.22|0
1632907210000|2021-09-29 09:20:10|27637.76|27637.76|27641.29|27641.29|27641.29|27641.29|27637.76|27637.76|0
1632907230000|2021-09-29 09:20:30|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|0
1632907240000|2021-09-29 09:20:40|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|0
1632907290000|2021-09-29 09:21:30|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907310000|2021-09-29 09:21:50|27637.76|27637.76|27644.83|27644.83|27644.83|27644.83|27637.76|27637.76|0
1632907320000|2021-09-29 09:22:00|27641.29|27641.29|27637.76|27637.76|27641.29|27641.29|27637.76|27637.76|0
1632907370000|2021-09-29 09:22:50|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907410000|2021-09-29 09:23:30|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1632907420000|2021-09-29 09:23:40|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907450000|2021-09-29 09:24:10|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1632907500000|2021-09-29 09:25:00|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907530000|2021-09-29 09:25:30|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|0
1632907630000|2021-09-29 09:27:10|27637.76|27637.76|27641.29|27641.29|27641.29|27641.29|27637.76|27637.76|0
1632907650000|2021-09-29 09:27:30|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|0
1632907700000|2021-09-29 09:28:20|27648.36|27648.36|27651.9|27651.9|27651.9|27651.9|27648.36|27648.36|0
1632907740000|2021-09-29 09:29:00|27648.36|27648.36|27648.36|27648.36|27648.36|27648.36|27648.36|27648.36|0
1632907750000|2021-09-29 09:29:10|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|0
1632907810000|2021-09-29 09:30:10|27644.83|27644.83|27649.18|27649.18|27649.18|27649.18|27644.83|27644.83|0
1632907840000|2021-09-29 09:30:40|27642.11|27642.11|27645.65|27645.65|27645.65|27645.65|27642.11|27642.11|0
1632907900000|2021-09-29 09:31:40|27641.7|27641.7|27641.7|27641.7|27641.7|27641.7|27641.7|27641.7|0
1632907950000|2021-09-29 09:32:30|27641.29|27641.29|27641.7|27641.7|27641.7|27641.7|27641.29|27641.29|0
1632907970000|2021-09-29 09:32:50|27645.24|27645.24|27645.24|27645.24|27645.24|27645.24|27645.24|27645.24|0
1632908010000|2021-09-29 09:33:30|27638.17|27638.17|27638.17|27638.17|27638.17|27638.17|27638.17|27638.17|0
1632908020000|2021-09-29 09:33:40|27634.63|27634.63|27624.03|27624.03|27634.63|27634.63|27624.03|27624.03|0
1632908030000|2021-09-29 09:33:50|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|0
1632908040000|2021-09-29 09:34:00|27613.42|27613.42|27613.42|27613.42|27613.42|27613.42|27613.42|27613.42|0
1632908050000|2021-09-29 09:34:10|27620.49|27620.49|27624.03|27624.03|27624.03|27624.03|27620.49|27620.49|0
1632908110000|2021-09-29 09:35:10|27627.56|27627.56|27627.56|27627.56|27627.56|27627.56|27627.56|27627.56|0
1632908130000|2021-09-29 09:35:30|27624.03|27624.03|27624.03|27624.03|27624.03|27624.03|27624.03|27624.03|0
1632908150000|2021-09-29 09:35:50|27623.62|27623.62|27616.55|27616.55|27623.62|27623.62|27616.55|27616.55|0
1632908180000|2021-09-29 09:36:20|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|0
1632908190000|2021-09-29 09:36:30|27605.54|27605.54|27605.54|27605.54|27605.54|27605.54|27605.54|27605.54|0
1632908200000|2021-09-29 09:36:40|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|0
1632908230000|2021-09-29 09:37:10|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|0
1632908240000|2021-09-29 09:37:20|27619.07|27619.07|27619.07|27619.07|27619.07|27619.07|27619.07|27619.07|0
1632908250000|2021-09-29 09:37:30|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|0
1632908260000|2021-09-29 09:37:40|27608.47|27608.47|27608.47|27608.47|27608.47|27608.47|27608.47|27608.47|0
1632908300000|2021-09-29 09:38:20|27604.93|27604.93|27608.47|27608.47|27608.47|27608.47|27604.93|27604.93|0
1632908310000|2021-09-29 09:38:30|27612|27612|27612|27612|27612|27612|27612|27612|0
1632908320000|2021-09-29 09:38:40|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|0
1632908330000|2021-09-29 09:38:50|27619.07|27619.07|27622.61|27622.61|27622.61|27622.61|27619.07|27619.07|0
1632908350000|2021-09-29 09:39:10|27622.2|27622.2|27622.61|27622.61|27622.61|27622.61|27622.2|27622.2|0
1632908360000|2021-09-29 09:39:20|27622.2|27622.2|27625.73|27625.73|27625.73|27625.73|27622.2|27622.2|0
1632908410000|2021-09-29 09:40:10|27622.2|27622.2|27622.2|27622.2|27622.2|27622.2|27622.2|27622.2|0
1632908450000|2021-09-29 09:40:50|27622.61|27622.61|27622.61|27622.61|27622.61|27622.61|27622.61|27622.61|0
1632908490000|2021-09-29 09:41:30|27608.47|27608.47|27626.14|27626.14|27626.14|27626.14|27608.47|27608.47|0
1632908540000|2021-09-29 09:42:20|27629.68|27629.68|27633.21|27633.21|27633.21|27633.21|27629.68|27629.68|0
1632908700000|2021-09-29 09:45:00|27636.75|27636.75|27643.82|27643.82|27643.82|27643.82|27636.75|27636.75|0
1632908710000|2021-09-29 09:45:10|27644.3|27644.3|27646.59|27646.59|27646.59|27646.59|27644.3|27644.3|0
1632908720000|2021-09-29 09:45:20|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|0
1632908750000|2021-09-29 09:45:50|27653.66|27653.66|27655.87|27655.87|27655.87|27655.87|27653.66|27653.66|0
1632908760000|2021-09-29 09:46:00|27652.34|27652.34|27651.74|27651.74|27652.34|27652.34|27651.74|27651.74|0
1632908770000|2021-09-29 09:46:10|27652.34|27652.34|27651.74|27651.74|27652.34|27652.34|27651.74|27651.74|0
1632908790000|2021-09-29 09:46:30|27651.13|27651.13|27651.13|27651.13|27651.13|27651.13|27651.13|27651.13|0
1632908850000|2021-09-29 09:47:30|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|0
1632908880000|2021-09-29 09:48:00|27655.27|27655.27|27656.47|27656.47|27656.47|27656.47|27655.27|27655.27|0
1632908890000|2021-09-29 09:48:10|27660.01|27660.01|27660.01|27660.01|27660.01|27660.01|27660.01|27660.01|0
1632908930000|2021-09-29 09:48:50|27659.41|27659.41|27659.41|27659.41|27659.41|27659.41|27659.41|27659.41|0
1632909190000|2021-09-29 09:53:10|27655.87|27655.87|27655.87|27655.87|27655.87|27655.87|27655.87|27655.87|0
1632909200000|2021-09-29 09:53:20|27652.34|27652.34|27648.8|27648.8|27652.34|27652.34|27648.8|27648.8|0
1632909210000|2021-09-29 09:53:30|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|0
1632909220000|2021-09-29 09:53:40|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|0
1632909240000|2021-09-29 09:54:00|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|0
1632909250000|2021-09-29 09:54:10|27647|27647|27647|27647|27647|27647|27647|27647|0
1632909340000|2021-09-29 09:55:40|27650.53|27650.53|27647|27647|27650.53|27650.53|27647|27647|0
1632909370000|2021-09-29 09:56:10|27646.27|27646.27|27649.81|27649.81|27649.81|27649.81|27646.27|27646.27|0
1632909540000|2021-09-29 09:59:00|27653.34|27653.34|27656.88|27656.88|27656.88|27656.88|27653.34|27653.34|0
1632909550000|2021-09-29 09:59:10|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|0
1632909560000|2021-09-29 09:59:20|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|0
1632909600000|2021-09-29 10:00:00|27650.41|27650.41|27653.94|27653.94|27653.94|27653.94|27650.41|27650.41|0
1632909640000|2021-09-29 10:00:40|27654.54|27654.54|27661.61|27661.61|27661.61|27661.61|27654.54|27654.54|0
1632909750000|2021-09-29 10:02:30|27668.68|27668.68|27668.68|27668.68|27668.68|27668.68|27668.68|27668.68|0
1632909760000|2021-09-29 10:02:40|27672.22|27672.22|27682.82|27682.82|27682.82|27682.82|27672.22|27672.22|0
1632909800000|2021-09-29 10:03:20|27686.36|27686.36|27689.89|27689.89|27689.89|27689.89|27686.36|27686.36|0
1632909840000|2021-09-29 10:04:00|27686.36|27686.36|27682.82|27682.82|27689.89|27689.89|27682.82|27682.82|0
1632909850000|2021-09-29 10:04:10|27679.29|27679.29|27675.75|27675.75|27679.29|27679.29|27675.75|27675.75|0
1632909890000|2021-09-29 10:04:50|27668.68|27668.68|27665.15|27665.15|27668.68|27668.68|27665.15|27665.15|0
1632909900000|2021-09-29 10:05:00|27672.22|27672.22|27668.68|27668.68|27672.22|27672.22|27668.68|27668.68|0
1632909910000|2021-09-29 10:05:10|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|0
1632909950000|2021-09-29 10:05:50|27658.08|27658.08|27654.54|27654.54|27658.08|27658.08|27654.54|27654.54|0
1632909960000|2021-09-29 10:06:00|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|0
1632909970000|2021-09-29 10:06:10|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|0
1632910010000|2021-09-29 10:06:50|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|0
1632910020000|2021-09-29 10:07:00|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|0
1632910050000|2021-09-29 10:07:30|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|0
1632910090000|2021-09-29 10:08:10|27661.2|27661.2|27661.2|27661.2|27661.2|27661.2|27661.2|27661.2|0
1632910100000|2021-09-29 10:08:20|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|0
1632910140000|2021-09-29 10:09:00|27671.81|27671.81|27678.88|27678.88|27678.88|27678.88|27671.81|27671.81|0
1632910180000|2021-09-29 10:09:40|27678.28|27678.28|27678.28|27678.28|27678.28|27678.28|27678.28|27678.28|0
1632910260000|2021-09-29 10:11:00|27674.74|27674.74|27667.67|27667.67|27674.74|27674.74|27667.67|27667.67|0
1632910280000|2021-09-29 10:11:20|27664.14|27664.14|27664.14|27664.14|27664.14|27664.14|27664.14|27664.14|0
1632910390000|2021-09-29 10:13:10|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|0
1632910410000|2021-09-29 10:13:30|27652.93|27652.93|27652.93|27652.93|27652.93|27652.93|27652.93|27652.93|0
1632910420000|2021-09-29 10:13:40|27645.86|27645.86|27645.86|27645.86|27645.86|27645.86|27645.86|27645.86|0
1632910450000|2021-09-29 10:14:10|27646.46|27646.46|27646.46|27646.46|27646.46|27646.46|27646.46|27646.46|0
1632910620000|2021-09-29 10:17:00|27646.22|27646.22|27646.22|27646.22|27646.22|27646.22|27646.22|27646.22|0
1632910630000|2021-09-29 10:17:10|27645.74|27645.74|27645.5|27645.5|27645.74|27645.74|27645.5|27645.5|0
1632910640000|2021-09-29 10:17:20|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|0
1632910800000|2021-09-29 10:20:00|27641.36|27641.36|27630.76|27630.76|27641.36|27641.36|27630.76|27630.76|0
1632910810000|2021-09-29 10:20:10|27634.29|27634.29|27637.82|27637.82|27637.82|27637.82|27634.29|27634.29|0
1632910880000|2021-09-29 10:21:20|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|0
1632910890000|2021-09-29 10:21:30|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|0
1632910990000|2021-09-29 10:23:10|27637.22|27637.22|27637.22|27637.22|27637.22|27637.22|27637.22|27637.22|0
1632911040000|2021-09-29 10:24:00|27637.82|27637.82|27638.43|27638.43|27638.43|27638.43|27637.82|27637.82|0
1632911060000|2021-09-29 10:24:20|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|0
1632911090000|2021-09-29 10:24:50|27630.54|27630.54|27630.54|27630.54|27630.54|27630.54|27630.54|27630.54|0
1632911110000|2021-09-29 10:25:10|27627|27627|27623.47|27623.47|27627|27627|27623.47|27623.47|0
1632911120000|2021-09-29 10:25:20|27616.4|27616.4|27616.4|27616.4|27616.4|27616.4|27616.4|27616.4|0
1632911250000|2021-09-29 10:27:30|27617|27617|27627.6|27627.6|27627.6|27627.6|27617|27617|0
1632911260000|2021-09-29 10:27:40|27627|27627|27626.4|27626.4|27627|27627|27626.4|27626.4|0
1632911290000|2021-09-29 10:28:10|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|0
1632911310000|2021-09-29 10:28:30|27622.46|27622.46|27622.46|27622.46|27622.46|27622.46|27622.46|27622.46|0
1632911350000|2021-09-29 10:29:10|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|0
1632911380000|2021-09-29 10:29:40|27608.32|27608.32|27607.72|27607.72|27608.32|27608.32|27607.72|27607.72|0
1632911400000|2021-09-29 10:30:00|27604.18|27604.18|27607.72|27607.72|27607.72|27607.72|27604.18|27604.18|0
1632911440000|2021-09-29 10:30:40|27614.79|27614.79|27614.79|27614.79|27614.79|27614.79|27614.79|27614.79|0
1632911500000|2021-09-29 10:31:40|27607.72|27607.72|27607.72|27607.72|27607.72|27607.72|27607.72|27607.72|0
1632911570000|2021-09-29 10:32:50|27607.11|27607.11|27599.44|27599.44|27607.11|27607.11|27599.44|27599.44|0
1632911580000|2021-09-29 10:33:00|27599.2|27599.2|27595.67|27595.67|27599.2|27599.2|27595.67|27595.67|0
1632911590000|2021-09-29 10:33:10|27595.07|27595.07|27601.89|27601.89|27601.89|27601.89|27594.82|27594.82|0
1632911670000|2021-09-29 10:34:30|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|0
1632911680000|2021-09-29 10:34:40|27598.36|27598.36|27598.36|27598.36|27598.36|27598.36|27598.36|27598.36|0
1632911690000|2021-09-29 10:34:50|27601.89|27601.89|27598.36|27598.36|27601.89|27601.89|27598.36|27598.36|0
1632911750000|2021-09-29 10:35:50|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|0
1632911810000|2021-09-29 10:36:50|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|0
1632911820000|2021-09-29 10:37:00|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|0
1632911830000|2021-09-29 10:37:10|27591.89|27591.89|27595.18|27595.18|27595.18|27595.18|27591.89|27591.89|0
1632911850000|2021-09-29 10:37:30|27595.42|27595.42|27595.42|27595.42|27595.42|27595.42|27595.42|27595.42|0
1632911860000|2021-09-29 10:37:40|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|0
1632911930000|2021-09-29 10:38:50|27613.1|27613.1|27607.23|27607.23|27614.3|27614.3|27607.23|27607.23|0
1632911960000|2021-09-29 10:39:20|27614.9|27614.9|27614.3|27614.3|27614.9|27614.9|27614.3|27614.3|0
1632911970000|2021-09-29 10:39:30|27607.23|27607.23|27603.7|27603.7|27610.77|27610.77|27603.7|27603.7|0
1632911990000|2021-09-29 10:39:50|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|0
1632912030000|2021-09-29 10:40:30|27603.7|27603.7|27603.7|27603.7|27603.7|27603.7|27603.7|27603.7|0
1632912050000|2021-09-29 10:40:50|27600.16|27600.16|27604.3|27604.3|27604.3|27604.3|27600.16|27600.16|0
1632912080000|2021-09-29 10:41:20|27603.7|27603.7|27607.23|27607.23|27607.23|27607.23|27603.7|27603.7|0
1632912180000|2021-09-29 10:43:00|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|0
1632912240000|2021-09-29 10:44:00|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|0
1632912260000|2021-09-29 10:44:20|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|0
1632912270000|2021-09-29 10:44:30|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|0
1632912310000|2021-09-29 10:45:10|27607.04|27607.04|27607.04|27607.04|27607.04|27607.04|27607.04|27607.04|0
1632912360000|2021-09-29 10:46:00|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1632912370000|2021-09-29 10:46:10|27604.11|27604.11|27604.11|27604.11|27604.11|27604.11|27604.11|27604.11|0
1632912400000|2021-09-29 10:46:40|27607.64|27607.64|27604.11|27604.11|27607.64|27607.64|27604.11|27604.11|0
1632912420000|2021-09-29 10:47:00|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1632912470000|2021-09-29 10:47:50|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|0
1632912490000|2021-09-29 10:48:10|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|0
1632912760000|2021-09-29 10:52:40|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1632912970000|2021-09-29 10:56:10|27611.78|27611.78|27618.85|27618.85|27618.85|27618.85|27611.78|27611.78|0
1632913020000|2021-09-29 10:57:00|27611.78|27611.78|27604.71|27604.71|27611.78|27611.78|27604.71|27604.71|0
1632913060000|2021-09-29 10:57:40|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|0
1632913150000|2021-09-29 10:59:10|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1632913270000|2021-09-29 11:01:10|27615.31|27615.31|27618.85|27618.85|27618.85|27618.85|27615.31|27615.31|0
1632913320000|2021-09-29 11:02:00|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632913380000|2021-09-29 11:03:00|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|0
1632913390000|2021-09-29 11:03:10|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632913410000|2021-09-29 11:03:30|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|0
1632913430000|2021-09-29 11:03:50|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|0
1632913470000|2021-09-29 11:04:30|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|0
1632913480000|2021-09-29 11:04:40|27611.59|27611.59|27610.98|27610.98|27611.59|27611.59|27610.98|27610.98|0
1632913500000|2021-09-29 11:05:00|27611.59|27611.59|27612.19|27612.19|27612.19|27612.19|27611.59|27611.59|0
1632913540000|2021-09-29 11:05:40|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632913650000|2021-09-29 11:07:30|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632913690000|2021-09-29 11:08:10|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632913750000|2021-09-29 11:09:10|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|0
1632913760000|2021-09-29 11:09:20|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632913780000|2021-09-29 11:09:40|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|0
1632913830000|2021-09-29 11:10:30|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|0
1632913860000|2021-09-29 11:11:00|27632.8|27632.8|27632.8|27632.8|27632.8|27632.8|27632.8|27632.8|0
1632913930000|2021-09-29 11:12:10|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632913990000|2021-09-29 11:13:10|27629.86|27629.86|27626.33|27626.33|27629.86|27629.86|27626.33|27626.33|0
1632914060000|2021-09-29 11:14:20|27629.86|27629.86|27630.46|27630.46|27630.46|27630.46|27629.86|27629.86|0
1632914170000|2021-09-29 11:16:10|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1632914220000|2021-09-29 11:17:00|27619.26|27619.26|27612.19|27612.19|27619.26|27619.26|27612.19|27612.19|0
1632914230000|2021-09-29 11:17:10|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27612.19|27612.19|0
1632914240000|2021-09-29 11:17:20|27612.19|27612.19|27608.65|27608.65|27612.19|27612.19|27608.65|27608.65|0
1632914260000|2021-09-29 11:17:40|27608.24|27608.24|27608.05|27608.05|27608.65|27608.65|27608.05|27608.05|0
1632914280000|2021-09-29 11:18:00|27615.12|27615.12|27618.66|27618.66|27618.66|27618.66|27615.12|27615.12|0
1632914290000|2021-09-29 11:18:10|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632914310000|2021-09-29 11:18:30|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632914320000|2021-09-29 11:18:40|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|0
1632914330000|2021-09-29 11:18:50|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1632914350000|2021-09-29 11:19:10|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632914390000|2021-09-29 11:19:50|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|0
1632914460000|2021-09-29 11:21:00|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1632914530000|2021-09-29 11:22:10|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632914540000|2021-09-29 11:22:20|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|0
1632914560000|2021-09-29 11:22:40|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|0
1632914620000|2021-09-29 11:23:40|27641.07|27641.07|27641.07|27641.07|27641.07|27641.07|27641.07|27641.07|0
1632914640000|2021-09-29 11:24:00|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|0
1632914660000|2021-09-29 11:24:20|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27633.4|27633.4|0
1632914700000|2021-09-29 11:25:00|27640.47|27640.47|27640.47|27640.47|27640.47|27640.47|27640.47|27640.47|0
1632914720000|2021-09-29 11:25:20|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632914770000|2021-09-29 11:26:10|27629.86|27629.86|27630.46|27630.46|27630.46|27630.46|27629.86|27629.86|0
1632914790000|2021-09-29 11:26:30|27634|27634|27637.53|27637.53|27637.53|27637.53|27634|27634|0
1632914800000|2021-09-29 11:26:40|27634|27634|27634|27634|27634|27634|27634|27634|0
1632914820000|2021-09-29 11:27:00|27633.75|27633.75|27633.75|27633.75|27633.75|27633.75|27633.75|27633.75|0
1632914830000|2021-09-29 11:27:10|27633.03|27633.03|27633.03|27633.03|27633.03|27633.03|27633.03|27633.03|0
1632914870000|2021-09-29 11:27:50|27636.56|27636.56|27636.81|27636.81|27636.81|27636.81|27636.32|27636.32|0
1632914890000|2021-09-29 11:28:10|27640.34|27640.34|27640.34|27640.34|27640.34|27640.34|27640.34|27640.34|0
1632914940000|2021-09-29 11:29:00|27643.88|27643.88|27640.34|27640.34|27643.88|27643.88|27640.34|27640.34|0
1632914960000|2021-09-29 11:29:20|27647.41|27647.41|27650.95|27650.95|27650.95|27650.95|27647.41|27647.41|0
1632915030000|2021-09-29 11:30:30|27647.41|27647.41|27643.88|27643.88|27647.41|27647.41|27643.88|27643.88|0
1632915050000|2021-09-29 11:30:50|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|0
1632915060000|2021-09-29 11:31:00|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|0
1632915070000|2021-09-29 11:31:10|27646.4|27646.4|27646.4|27646.4|27646.4|27646.4|27646.4|27646.4|0
1632915120000|2021-09-29 11:32:00|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|0
1632915130000|2021-09-29 11:32:10|27649.93|27649.93|27653.47|27653.47|27653.47|27653.47|27649.93|27649.93|0
1632915150000|2021-09-29 11:32:30|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|0
1632915180000|2021-09-29 11:33:00|27654.48|27654.48|27654.48|27654.48|27654.48|27654.48|27654.48|27654.48|0
1632915190000|2021-09-29 11:33:10|27661.55|27661.55|27661.55|27661.55|27661.55|27661.55|27661.55|27661.55|0
1632915210000|2021-09-29 11:33:30|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|0
1632915220000|2021-09-29 11:33:40|27662.75|27662.75|27662.75|27662.75|27662.75|27662.75|27662.75|27662.75|0
1632915250000|2021-09-29 11:34:10|27673.36|27673.36|27670.31|27670.31|27680.43|27680.43|27669.82|27669.82|0
1632915340000|2021-09-29 11:35:40|27671.13|27671.13|27671.13|27671.13|27671.13|27671.13|27671.13|27671.13|0
1632915350000|2021-09-29 11:35:50|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|0
1632915380000|2021-09-29 11:36:20|27674.66|27674.66|27671.13|27671.13|27674.66|27674.66|27671.13|27671.13|0
1632915390000|2021-09-29 11:36:30|27674.66|27674.66|27664.06|27664.06|27674.66|27674.66|27664.06|27664.06|0
1632915420000|2021-09-29 11:37:00|27660.52|27660.52|27660.52|27660.52|27660.52|27660.52|27660.52|27660.52|0
1632915440000|2021-09-29 11:37:20|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|0
1632915480000|2021-09-29 11:38:00|27656.99|27656.99|27656.99|27656.99|27656.99|27656.99|27656.99|27656.99|0
1632915520000|2021-09-29 11:38:40|27656.38|27656.38|27659.51|27659.51|27659.51|27659.51|27655.97|27655.97|0
1632915540000|2021-09-29 11:39:00|27655.97|27655.97|27651.71|27651.71|27655.97|27655.97|27651.71|27651.71|0
1632915550000|2021-09-29 11:39:10|27658.78|27658.78|27659.38|27659.38|27659.38|27659.38|27658.78|27658.78|0
1632915570000|2021-09-29 11:39:30|27648.78|27648.78|27648.78|27648.78|27648.78|27648.78|27648.78|27648.78|0
1632915600000|2021-09-29 11:40:00|27652.31|27652.31|27656.26|27656.26|27656.26|27656.26|27652.31|27652.31|0
1632915610000|2021-09-29 11:40:10|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|0
1632915640000|2021-09-29 11:40:40|27664.53|27664.53|27664.53|27664.53|27664.53|27664.53|27664.53|27664.53|0
1632915680000|2021-09-29 11:41:20|27665.13|27665.13|27665.73|27665.73|27665.73|27665.73|27665.13|27665.13|0
1632915700000|2021-09-29 11:41:40|27662.2|27662.2|27658.66|27658.66|27662.2|27662.2|27658.66|27658.66|0
1632915710000|2021-09-29 11:41:50|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|0
1632915750000|2021-09-29 11:42:30|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|0
1632915780000|2021-09-29 11:43:00|27665.13|27665.13|27665.13|27665.13|27665.13|27665.13|27665.13|27665.13|0
1632915840000|2021-09-29 11:44:00|27664.89|27664.89|27668.42|27668.42|27668.42|27668.42|27664.89|27664.89|0
1632915900000|2021-09-29 11:45:00|27668.67|27668.67|27668.67|27668.67|27668.67|27668.67|27668.67|27668.67|0
1632915910000|2021-09-29 11:45:10|27668.07|27668.07|27668.07|27668.07|27668.07|27668.07|27668.07|27668.07|0
1632915960000|2021-09-29 11:46:00|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|0
1632916080000|2021-09-29 11:48:00|27679.27|27679.27|27679.87|27679.87|27679.87|27679.87|27679.27|27679.27|0
1632916090000|2021-09-29 11:48:10|27672.8|27672.8|27669.27|27669.27|27672.8|27672.8|27669.27|27669.27|0
1632916100000|2021-09-29 11:48:20|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|0
1632916140000|2021-09-29 11:49:00|27651.59|27651.59|27650.99|27650.99|27651.59|27651.59|27650.99|27650.99|0
1632916150000|2021-09-29 11:49:10|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1632916170000|2021-09-29 11:49:30|27643.92|27643.92|27647.46|27647.46|27647.46|27647.46|27643.92|27643.92|0
1632916210000|2021-09-29 11:50:10|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|0
1632916260000|2021-09-29 11:51:00|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|0
1632916280000|2021-09-29 11:51:20|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1632916340000|2021-09-29 11:52:20|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|0
1632916390000|2021-09-29 11:53:10|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|0
1632916420000|2021-09-29 11:53:40|27650.99|27650.99|27651.59|27651.59|27651.59|27651.59|27650.99|27650.99|0
1632916440000|2021-09-29 11:54:00|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1632916470000|2021-09-29 11:54:30|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|0
1632916500000|2021-09-29 11:55:00|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|0
1632916720000|2021-09-29 11:58:40|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|0
1632916760000|2021-09-29 11:59:20|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|0
1632916770000|2021-09-29 11:59:30|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|0
1632916790000|2021-09-29 11:59:50|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|0
1632916830000|2021-09-29 12:00:30|27662.08|27662.08|27665.62|27665.62|27665.62|27665.62|27662.08|27662.08|0
1632916840000|2021-09-29 12:00:40|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|0
1632916850000|2021-09-29 12:00:50|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|0
1632916860000|2021-09-29 12:01:00|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|0
1632916890000|2021-09-29 12:01:30|27669.75|27669.75|27673.89|27673.89|27673.89|27673.89|27669.75|27669.75|0
1632916960000|2021-09-29 12:02:40|27666.82|27666.82|27649.14|27649.14|27666.82|27666.82|27649.14|27649.14|0
1632916970000|2021-09-29 12:02:50|27659.75|27659.75|27656.21|27656.21|27659.75|27659.75|27656.21|27656.21|0
1632916990000|2021-09-29 12:03:10|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|0
1632917000000|2021-09-29 12:03:20|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|0
1632917010000|2021-09-29 12:03:30|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|0
1632917080000|2021-09-29 12:04:40|27663.28|27663.28|27659.75|27659.75|27666.82|27666.82|27659.75|27659.75|0
1632917290000|2021-09-29 12:08:10|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|0
1632917300000|2021-09-29 12:08:20|27655.61|27655.61|27651.67|27651.67|27655.61|27655.61|27651.67|27651.67|0
1632917320000|2021-09-29 12:08:40|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|0
1632917340000|2021-09-29 12:09:00|27647.72|27647.72|27643.78|27643.78|27647.72|27647.72|27643.78|27643.78|0
1632917350000|2021-09-29 12:09:10|27643.18|27643.18|27646.71|27646.71|27646.71|27646.71|27643.18|27643.18|0
1632917370000|2021-09-29 12:09:30|27646.47|27646.47|27646.47|27646.47|27646.47|27646.47|27646.47|27646.47|0
1632917410000|2021-09-29 12:10:10|27645.99|27645.99|27649.52|27649.52|27649.52|27649.52|27645.74|27645.74|0
1632917420000|2021-09-29 12:10:20|27649.28|27649.28|27649.28|27649.28|27649.28|27649.28|27649.28|27649.28|0
1632917480000|2021-09-29 12:11:20|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1632917490000|2021-09-29 12:11:30|27653.41|27653.41|27653.41|27653.41|27653.41|27653.41|27653.41|27653.41|0
1632917530000|2021-09-29 12:12:10|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|0
1632917580000|2021-09-29 12:13:00|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|0
1632917590000|2021-09-29 12:13:10|27635.74|27635.74|27635.74|27635.74|27635.74|27635.74|27635.74|27635.74|0
1632917630000|2021-09-29 12:13:50|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|0
1632917640000|2021-09-29 12:14:00|27632.61|27632.61|27632.61|27632.61|27632.61|27632.61|27632.61|27632.61|0
1632917660000|2021-09-29 12:14:20|27632.37|27632.37|27628.84|27628.84|27632.37|27632.37|27628.84|27628.84|0
1632917670000|2021-09-29 12:14:30|27628.6|27628.6|27628.6|27628.6|27628.6|27628.6|27628.6|27628.6|0
1632917680000|2021-09-29 12:14:40|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|0
1632917700000|2021-09-29 12:15:00|27635.06|27635.06|27635.06|27635.06|27635.06|27635.06|27635.06|27635.06|0
1632917710000|2021-09-29 12:15:10|27634.82|27634.82|27634.82|27634.82|27634.82|27634.82|27634.82|27634.82|0
1632917820000|2021-09-29 12:17:00|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632917830000|2021-09-29 12:17:10|27630.69|27630.69|27626.55|27626.55|27630.69|27630.69|27626.55|27626.55|0
1632917840000|2021-09-29 12:17:20|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|0
1632917850000|2021-09-29 12:17:30|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|0
1632917860000|2021-09-29 12:17:40|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|0
1632917930000|2021-09-29 12:18:50|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|0
1632917940000|2021-09-29 12:19:00|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|0
1632917960000|2021-09-29 12:19:20|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|0
1632918060000|2021-09-29 12:21:00|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|0
1632918280000|2021-09-29 12:24:40|27629.68|27629.68|27626.14|27626.14|27629.68|27629.68|27626.14|27626.14|0
1632918330000|2021-09-29 12:25:30|27625.73|27625.73|27625.49|27625.49|27625.73|27625.73|27625.49|27625.49|0
1632918360000|2021-09-29 12:26:00|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|0
1632918370000|2021-09-29 12:26:10|27621.35|27621.35|27621.35|27621.35|27624.89|27624.89|27621.35|27621.35|0
1632918400000|2021-09-29 12:26:40|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|0
1632918420000|2021-09-29 12:27:00|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632918550000|2021-09-29 12:29:10|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|0
1632918560000|2021-09-29 12:29:20|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|0
1632918570000|2021-09-29 12:29:30|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632918590000|2021-09-29 12:29:50|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|0
1632918600000|2021-09-29 12:30:00|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|0
1632918630000|2021-09-29 12:30:30|27636.09|27636.09|27639.63|27639.63|27639.63|27639.63|27636.09|27636.09|0
1632918660000|2021-09-29 12:31:00|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|0
1632918710000|2021-09-29 12:31:50|27632.56|27632.56|27625.49|27625.49|27632.56|27632.56|27625.49|27625.49|0
1632918760000|2021-09-29 12:32:40|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|0
1632918790000|2021-09-29 12:33:10|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632918830000|2021-09-29 12:33:50|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|0
1632918840000|2021-09-29 12:34:00|27614.88|27614.88|27615.49|27615.49|27615.49|27615.49|27614.88|27614.88|0
1632918870000|2021-09-29 12:34:30|27611.95|27611.95|27615.49|27615.49|27615.49|27615.49|27611.95|27611.95|0
1632918880000|2021-09-29 12:34:40|27608.42|27608.42|27608.42|27608.42|27608.42|27608.42|27608.42|27608.42|0
1632918910000|2021-09-29 12:35:10|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|0
1632918920000|2021-09-29 12:35:20|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|0
1632918990000|2021-09-29 12:36:30|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|0
1632919000000|2021-09-29 12:36:40|27611.47|27611.47|27615|27615|27615|27615|27607.93|27607.93|0
1632919010000|2021-09-29 12:36:50|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|0
1632919040000|2021-09-29 12:37:20|27597.33|27597.33|27597.33|27597.33|27597.33|27597.33|27597.33|27597.33|0
1632919060000|2021-09-29 12:37:40|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|0
1632919070000|2021-09-29 12:37:50|27597.33|27597.33|27600.86|27600.86|27600.86|27600.86|27597.33|27597.33|0
1632919080000|2021-09-29 12:38:00|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|0
1632919110000|2021-09-29 12:38:30|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|0
1632919120000|2021-09-29 12:38:40|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1632919200000|2021-09-29 12:40:00|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|0
1632919230000|2021-09-29 12:40:30|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1632919260000|2021-09-29 12:41:00|27595.72|27595.72|27596.32|27596.32|27596.32|27596.32|27595.72|27595.72|0
1632919270000|2021-09-29 12:41:10|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1632919280000|2021-09-29 12:41:20|27596.51|27596.51|27596.1|27596.1|27596.51|27596.51|27596.1|27596.1|0
1632919290000|2021-09-29 12:41:30|27589.03|27589.03|27589.03|27589.03|27589.03|27589.03|27589.03|27589.03|0
1632919320000|2021-09-29 12:42:00|27588.43|27588.43|27587.94|27587.94|27588.43|27588.43|27587.94|27587.94|0
1632919380000|2021-09-29 12:43:00|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|0
1632919390000|2021-09-29 12:43:10|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|0
1632919400000|2021-09-29 12:43:20|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|0
1632919460000|2021-09-29 12:44:20|27577.58|27577.58|27577.82|27577.82|27577.82|27577.82|27577.58|27577.58|0
1632919470000|2021-09-29 12:44:30|27570.75|27570.75|27574.53|27574.53|27574.53|27574.53|27570.75|27570.75|0
1632919480000|2021-09-29 12:44:40|27578.06|27578.06|27578.06|27578.06|27578.06|27578.06|27578.06|27578.06|0
1632919490000|2021-09-29 12:44:50|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|0
1632919560000|2021-09-29 12:46:00|27592.2|27592.2|27592.2|27592.2|27595.74|27595.74|27592.2|27592.2|0
1632919570000|2021-09-29 12:46:10|27592.61|27592.61|27592.61|27592.61|27592.61|27592.61|27592.61|27592.61|0
1632919580000|2021-09-29 12:46:20|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|0
1632919590000|2021-09-29 12:46:30|27593.82|27593.82|27593.82|27593.82|27593.82|27593.82|27593.82|27593.82|0
1632919660000|2021-09-29 12:47:40|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|0
1632919730000|2021-09-29 12:48:50|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|0
1632919740000|2021-09-29 12:49:00|27600.28|27600.28|27593.21|27593.21|27600.28|27600.28|27593.21|27593.21|0
1632919800000|2021-09-29 12:50:00|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|0
1632919920000|2021-09-29 12:52:00|27596.51|27596.51|27596.75|27596.75|27596.75|27596.75|27596.51|27596.51|0
1632919980000|2021-09-29 12:53:00|27597.35|27597.35|27596.75|27596.75|27597.35|27597.35|27596.75|27596.75|0
1632919990000|2021-09-29 12:53:10|27596.34|27596.34|27596.94|27596.94|27596.94|27596.94|27596.34|27596.34|0
1632920040000|2021-09-29 12:54:00|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|0
1632920050000|2021-09-29 12:54:10|27604.61|27604.61|27601.08|27601.08|27604.61|27604.61|27597.54|27597.54|0
1632920060000|2021-09-29 12:54:20|27604.61|27604.61|27604.61|27604.61|27604.61|27604.61|27604.61|27604.61|0
1632920070000|2021-09-29 12:54:30|27608.15|27608.15|27608.15|27608.15|27608.15|27608.15|27608.15|27608.15|0
1632920080000|2021-09-29 12:54:40|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|0
1632920120000|2021-09-29 12:55:20|27605.21|27605.21|27608.75|27608.75|27608.75|27608.75|27605.21|27605.21|0
1632920130000|2021-09-29 12:55:30|27601.68|27601.68|27598.14|27598.14|27601.68|27601.68|27598.14|27598.14|0
1632920140000|2021-09-29 12:55:40|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|0
1632920160000|2021-09-29 12:56:00|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|0
1632920170000|2021-09-29 12:56:10|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|0
1632920190000|2021-09-29 12:56:30|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|0
1632920220000|2021-09-29 12:57:00|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|0
1632920270000|2021-09-29 12:57:50|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|0
1632920280000|2021-09-29 12:58:00|27605.64|27605.64|27605.89|27605.89|27605.89|27605.89|27605.64|27605.64|0
1632920290000|2021-09-29 12:58:10|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|0
1632920360000|2021-09-29 12:59:20|27605.89|27605.89|27602.35|27602.35|27605.89|27605.89|27602.35|27602.35|0
1632920370000|2021-09-29 12:59:30|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632920390000|2021-09-29 12:59:50|27606.13|27606.13|27609.66|27609.66|27609.66|27609.66|27606.13|27606.13|0
1632920400000|2021-09-29 13:00:00|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|0
1632920410000|2021-09-29 13:00:10|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|0
1632920420000|2021-09-29 13:00:20|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|0
1632920440000|2021-09-29 13:00:40|27602.18|27602.18|27601.1|27601.1|27602.18|27602.18|27601.1|27601.1|0
1632920470000|2021-09-29 13:01:10|27604.63|27604.63|27601.1|27601.1|27604.63|27604.63|27601.1|27601.1|0
1632920520000|2021-09-29 13:02:00|27604.63|27604.63|27604.63|27604.63|27604.63|27604.63|27604.63|27604.63|0
1632920640000|2021-09-29 13:04:00|27601.1|27601.1|27604.63|27604.63|27608.17|27608.17|27597.56|27597.56|0
1632920700000|2021-09-29 13:05:00|27608.17|27608.17|27604.63|27604.63|27608.17|27608.17|27604.63|27604.63|0
1632920720000|2021-09-29 13:05:20|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|0
1632920760000|2021-09-29 13:06:00|27590.49|27590.49|27590.49|27590.49|27590.49|27590.49|27590.49|27590.49|0
1632920860000|2021-09-29 13:07:40|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|0
1632920870000|2021-09-29 13:07:50|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|0
1632920930000|2021-09-29 13:08:50|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|0
1632920940000|2021-09-29 13:09:00|27587.37|27587.37|27587.37|27587.37|27587.37|27587.37|27587.37|27587.37|0
1632921000000|2021-09-29 13:10:00|27589.14|27589.14|27589.14|27589.14|27589.14|27589.14|27589.14|27589.14|0
1632921020000|2021-09-29 13:10:20|27594.44|27594.44|27587.97|27587.97|27594.44|27594.44|27587.37|27587.37|0
1632921080000|2021-09-29 13:11:20|27591.51|27591.51|27591.51|27591.51|27591.51|27591.51|27591.51|27591.51|0
1632921120000|2021-09-29 13:12:00|27598.57|27598.57|27595.04|27595.04|27598.57|27598.57|27595.04|27595.04|0
1632921160000|2021-09-29 13:12:40|27598.57|27598.57|27597.29|27597.29|27602.11|27602.11|27596.81|27596.81|0
1632921190000|2021-09-29 13:13:10|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1632921240000|2021-09-29 13:14:00|27599.06|27599.06|27599.66|27599.66|27603.19|27603.19|27599.06|27599.06|0
1632921260000|2021-09-29 13:14:20|27600.26|27600.26|27600.74|27600.74|27600.74|27600.74|27600.26|27600.26|0
1632921280000|2021-09-29 13:14:40|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|0
1632921310000|2021-09-29 13:15:10|27596.97|27596.97|27596.97|27596.97|27596.97|27596.97|27596.97|27596.97|0
1632921320000|2021-09-29 13:15:20|27593.43|27593.43|27593.43|27593.43|27593.43|27593.43|27593.43|27593.43|0
1632921330000|2021-09-29 13:15:30|27604.04|27604.04|27600.5|27600.5|27604.04|27604.04|27600.5|27600.5|0
1632921350000|2021-09-29 13:15:50|27596.97|27596.97|27593.43|27593.43|27596.97|27596.97|27593.43|27593.43|0
1632921390000|2021-09-29 13:16:30|27596.97|27596.97|27593.43|27593.43|27596.97|27596.97|27593.43|27593.43|0
1632921400000|2021-09-29 13:16:40|27589.9|27589.9|27589.9|27589.9|27589.9|27589.9|27589.9|27589.9|0
1632921430000|2021-09-29 13:17:10|27590.31|27590.31|27590.31|27590.31|27590.31|27590.31|27590.31|27590.31|0
1632921440000|2021-09-29 13:17:20|27593.84|27593.84|27597.38|27597.38|27597.38|27597.38|27593.84|27593.84|0
1632921470000|2021-09-29 13:17:50|27597.79|27597.79|27597.79|27597.79|27597.79|27597.79|27597.79|27597.79|0
1632921480000|2021-09-29 13:18:00|27597.19|27597.19|27597.19|27597.19|27597.19|27597.19|27597.19|27597.19|0
1632921490000|2021-09-29 13:18:10|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|0
1632921500000|2021-09-29 13:18:20|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|0
1632921510000|2021-09-29 13:18:30|27596.61|27596.61|27596.61|27596.61|27596.61|27596.61|27596.61|27596.61|0
1632921550000|2021-09-29 13:19:10|27596.01|27596.01|27591.46|27591.46|27596.01|27596.01|27591.46|27591.46|0
1632921560000|2021-09-29 13:19:20|27595|27595|27592.06|27592.06|27595|27595|27592.06|27592.06|0
1632921640000|2021-09-29 13:20:40|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|0
1632921700000|2021-09-29 13:21:40|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|0
1632921710000|2021-09-29 13:21:50|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|0
1632921720000|2021-09-29 13:22:00|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|0
1632921730000|2021-09-29 13:22:10|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|0
1632921750000|2021-09-29 13:22:30|27596.8|27596.8|27596.8|27596.8|27596.8|27596.8|27596.8|27596.8|0
1632921760000|2021-09-29 13:22:40|27597.4|27597.4|27597.4|27597.4|27597.4|27597.4|27597.4|27597.4|0
1632921770000|2021-09-29 13:22:50|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|0
1632921790000|2021-09-29 13:23:10|27601.35|27601.35|27601.35|27601.35|27601.35|27601.35|27601.35|27601.35|0
1632921800000|2021-09-29 13:23:20|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|0
1632921810000|2021-09-29 13:23:30|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|0
1632921830000|2021-09-29 13:23:50|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|0
1632921850000|2021-09-29 13:24:10|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|0
1632921860000|2021-09-29 13:24:20|27606.08|27606.08|27605.48|27605.48|27606.08|27606.08|27605.48|27605.48|0
1632921900000|2021-09-29 13:25:00|27601.95|27601.95|27605.48|27605.48|27605.48|27605.48|27601.95|27601.95|0
1632921910000|2021-09-29 13:25:10|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|0
1632921940000|2021-09-29 13:25:40|27605.48|27605.48|27605.72|27605.72|27605.72|27605.72|27605.48|27605.48|0
1632921970000|2021-09-29 13:26:10|27605.12|27605.12|27601.59|27601.59|27605.12|27605.12|27598.05|27598.05|0
1632921980000|2021-09-29 13:26:20|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|0
1632922020000|2021-09-29 13:27:00|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|0
1632922040000|2021-09-29 13:27:20|27598.05|27598.05|27601.59|27601.59|27601.59|27601.59|27598.05|27598.05|0
1632922060000|2021-09-29 13:27:40|27600.99|27600.99|27600.99|27600.99|27600.99|27600.99|27600.99|27600.99|0
1632922070000|2021-09-29 13:27:50|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|0
1632922100000|2021-09-29 13:28:20|27602|27602|27602|27602|27602|27602|27602|27602|0
1632922120000|2021-09-29 13:28:40|27602.6|27602.6|27602.6|27602.6|27602.6|27602.6|27602.6|27602.6|0
1632922130000|2021-09-29 13:28:50|27606.13|27606.13|27602.6|27602.6|27606.13|27606.13|27602.6|27602.6|0
1632922160000|2021-09-29 13:29:20|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|0
1632922170000|2021-09-29 13:29:30|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|0
1632922200000|2021-09-29 13:30:00|27603.2|27603.2|27603.2|27603.2|27606.73|27606.73|27596.13|27596.13|0
1632922210000|2021-09-29 13:30:10|27603.8|27603.8|27596.73|27596.73|27603.8|27603.8|27589.66|27589.66|0
1632922220000|2021-09-29 13:30:20|27593.2|27593.2|27586.13|27586.13|27593.2|27593.2|27586.13|27586.13|0
1632922230000|2021-09-29 13:30:30|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27575.52|27575.52|0
1632922240000|2021-09-29 13:30:40|27579.47|27579.47|27579.47|27579.47|27579.47|27579.47|27579.47|27579.47|0
1632922250000|2021-09-29 13:30:50|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|0
1632922260000|2021-09-29 13:31:00|27572.4|27572.4|27583|27583|27586.54|27586.54|27571.79|27571.79|0
1632922270000|2021-09-29 13:31:10|27579.47|27579.47|27572.4|27572.4|27579.47|27579.47|27572.4|27572.4|0
1632922280000|2021-09-29 13:31:20|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|0
1632922290000|2021-09-29 13:31:30|27575.33|27575.33|27568.26|27568.26|27575.33|27575.33|27568.26|27568.26|0
1632922300000|2021-09-29 13:31:40|27568.02|27568.02|27568.02|27568.02|27568.02|27568.02|27568.02|27568.02|0
1632922310000|2021-09-29 13:31:50|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|0
1632922320000|2021-09-29 13:32:00|27563.88|27563.88|27574.49|27574.49|27578.02|27578.02|27563.88|27563.88|0
1632922330000|2021-09-29 13:32:10|27570.95|27570.95|27570.95|27570.95|27570.95|27570.95|27570.95|27570.95|0
1632922340000|2021-09-29 13:32:20|27571.55|27571.55|27575.09|27575.09|27575.09|27575.09|27571.55|27571.55|0
1632922350000|2021-09-29 13:32:30|27571.55|27571.55|27575.09|27575.09|27575.09|27575.09|27571.55|27571.55|0
1632922360000|2021-09-29 13:32:40|27571.55|27571.55|27571.55|27571.55|27575.09|27575.09|27571.55|27571.55|0
1632922370000|2021-09-29 13:32:50|27568.02|27568.02|27571.55|27571.55|27571.55|27571.55|27568.02|27568.02|0
1632922380000|2021-09-29 13:33:00|27575.09|27575.09|27582.16|27582.16|27582.76|27582.76|27575.09|27575.09|0
1632922390000|2021-09-29 13:33:10|27582.57|27582.57|27582.57|27582.57|27582.57|27582.57|27582.57|27582.57|0
1632922400000|2021-09-29 13:33:20|27579.03|27579.03|27575.5|27575.5|27579.03|27579.03|27575.5|27575.5|0
1632922410000|2021-09-29 13:33:30|27579.03|27579.03|27586.1|27586.1|27586.1|27586.1|27579.03|27579.03|0
1632922420000|2021-09-29 13:33:40|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|0
1632922430000|2021-09-29 13:33:50|27578.62|27578.62|27589.23|27589.23|27589.23|27589.23|27575.09|27575.09|0
1632922440000|2021-09-29 13:34:00|27592.76|27592.76|27596.9|27596.9|27596.9|27596.9|27585.69|27585.69|0
1632922450000|2021-09-29 13:34:10|27586.29|27586.29|27586.29|27586.29|27589.83|27589.83|27586.29|27586.29|0
1632922460000|2021-09-29 13:34:20|27589.83|27589.83|27589.83|27589.83|27589.83|27589.83|27586.29|27586.29|0
1632922470000|2021-09-29 13:34:30|27586.29|27586.29|27568.02|27568.02|27586.29|27586.29|27568.02|27568.02|0
1632922480000|2021-09-29 13:34:40|27571.55|27571.55|27555.92|27555.92|27571.55|27571.55|27555.92|27555.92|0
1632922490000|2021-09-29 13:34:50|27559.45|27559.45|27555.92|27555.92|27559.45|27559.45|27555.92|27555.92|0
1632922500000|2021-09-29 13:35:00|27562.99|27562.99|27570.66|27570.66|27570.66|27570.66|27562.99|27562.99|0
1632922510000|2021-09-29 13:35:10|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|0
1632922520000|2021-09-29 13:35:20|27563.59|27563.59|27562.99|27562.99|27563.59|27563.59|27562.99|27562.99|0
1632922540000|2021-09-29 13:35:40|27563.59|27563.59|27562.99|27562.99|27563.59|27563.59|27548.85|27548.85|0
1632922560000|2021-09-29 13:36:00|27559.45|27559.45|27548.85|27548.85|27559.45|27559.45|27548.85|27548.85|0
1632922570000|2021-09-29 13:36:10|27548.25|27548.25|27561.79|27561.79|27561.79|27561.79|27547.65|27547.65|0
1632922590000|2021-09-29 13:36:30|27551.18|27551.18|27547.65|27547.65|27551.18|27551.18|27547.65|27547.65|0
1632922600000|2021-09-29 13:36:40|27554.72|27554.72|27551.18|27551.18|27554.72|27554.72|27551.18|27551.18|0
1632922620000|2021-09-29 13:37:00|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1632922630000|2021-09-29 13:37:10|27555.13|27555.13|27558.66|27558.66|27558.66|27558.66|27555.13|27555.13|0
1632922640000|2021-09-29 13:37:20|27555.13|27555.13|27558.66|27558.66|27558.66|27558.66|27555.13|27555.13|0
1632922650000|2021-09-29 13:37:30|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|0
1632922660000|2021-09-29 13:37:40|27554.53|27554.53|27547.46|27547.46|27554.53|27554.53|27547.46|27547.46|0
1632922670000|2021-09-29 13:37:50|27550.99|27550.99|27550.99|27550.99|27550.99|27550.99|27550.99|27550.99|0
1632922680000|2021-09-29 13:38:00|27554.53|27554.53|27554.94|27554.94|27554.94|27554.94|27554.53|27554.53|0
1632922690000|2021-09-29 13:38:10|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|0
1632922710000|2021-09-29 13:38:30|27565.54|27565.54|27569.08|27569.08|27569.08|27569.08|27565.54|27565.54|0
1632922720000|2021-09-29 13:38:40|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|0
1632922730000|2021-09-29 13:38:50|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|0
1632922750000|2021-09-29 13:39:10|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|0
1632922790000|2021-09-29 13:39:50|27566.14|27566.14|27566.98|27566.98|27566.98|27566.98|27566.14|27566.14|0
1632922800000|2021-09-29 13:40:00|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|0
1632922820000|2021-09-29 13:40:20|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|0
1632922840000|2021-09-29 13:40:40|27575.26|27575.26|27575.26|27575.26|27575.26|27575.26|27575.26|27575.26|0
1632922850000|2021-09-29 13:40:50|27574.65|27574.65|27575.55|27575.55|27575.55|27575.55|27574.65|27574.65|0
1632922860000|2021-09-29 13:41:00|27579.08|27579.08|27579.08|27579.08|27579.08|27579.08|27579.08|27579.08|0
1632922870000|2021-09-29 13:41:10|27575.55|27575.55|27575.55|27575.55|27575.55|27575.55|27575.55|27575.55|0
1632922900000|2021-09-29 13:41:40|27575.79|27575.79|27568.72|27568.72|27575.79|27575.79|27568.72|27568.72|0
1632922910000|2021-09-29 13:41:50|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|0
1632922930000|2021-09-29 13:42:10|27568.72|27568.72|27572.5|27572.5|27572.5|27572.5|27568.72|27568.72|0
1632922940000|2021-09-29 13:42:20|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|0
1632922950000|2021-09-29 13:42:30|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|0
1632922960000|2021-09-29 13:42:40|27561.89|27561.89|27557.76|27557.76|27561.89|27561.89|27557.76|27557.76|0
1632923000000|2021-09-29 13:43:20|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|0
1632923010000|2021-09-29 13:43:30|27553.62|27553.62|27557.16|27557.16|27557.16|27557.16|27553.62|27553.62|0
1632923020000|2021-09-29 13:43:40|27553.62|27553.62|27546.55|27546.55|27553.62|27553.62|27546.55|27546.55|0
1632923030000|2021-09-29 13:43:50|27543.02|27543.02|27543.02|27543.02|27543.02|27543.02|27543.02|27543.02|0
1632923060000|2021-09-29 13:44:20|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1632923070000|2021-09-29 13:44:30|27528.28|27528.28|27520.8|27520.8|27528.28|27528.28|27520.8|27520.8|0
1632923080000|2021-09-29 13:44:40|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|0
1632923090000|2021-09-29 13:44:50|27513.73|27513.73|27513.13|27513.13|27513.73|27513.73|27513.13|27513.13|0
1632923100000|2021-09-29 13:45:00|27509.59|27509.59|27506.06|27506.06|27509.59|27509.59|27506.06|27506.06|0
1632923110000|2021-09-29 13:45:10|27504.85|27504.85|27492.21|27492.21|27504.85|27504.85|27492.21|27492.21|0
1632923120000|2021-09-29 13:45:20|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|0
1632923130000|2021-09-29 13:45:30|27495.26|27495.26|27491.31|27491.31|27495.26|27495.26|27491.31|27491.31|0
1632923140000|2021-09-29 13:45:40|27494.85|27494.85|27484.24|27484.24|27498.38|27498.38|27477.17|27477.17|0
1632923150000|2021-09-29 13:45:50|27487.78|27487.78|27491.31|27491.31|27494.85|27494.85|27487.78|27487.78|0
1632923160000|2021-09-29 13:46:00|27490.71|27490.71|27497.18|27497.18|27497.18|27497.18|27490.11|27490.11|0
1632923180000|2021-09-29 13:46:20|27497.42|27497.42|27500.96|27500.96|27500.96|27500.96|27497.42|27497.42|0
1632923190000|2021-09-29 13:46:30|27504.49|27504.49|27504.49|27504.49|27504.49|27504.49|27504.49|27504.49|0
1632923200000|2021-09-29 13:46:40|27508.03|27508.03|27516.3|27516.3|27516.3|27516.3|27508.03|27508.03|0
1632923210000|2021-09-29 13:46:50|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|0
1632923220000|2021-09-29 13:47:00|27517.31|27517.31|27520.84|27520.84|27520.84|27520.84|27513.77|27513.77|0
1632923230000|2021-09-29 13:47:10|27517.31|27517.31|27513.77|27513.77|27517.31|27517.31|27513.77|27513.77|0
1632923240000|2021-09-29 13:47:20|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|0
1632923250000|2021-09-29 13:47:30|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|0
1632923260000|2021-09-29 13:47:40|27513.77|27513.77|27513.77|27513.77|27513.77|27513.77|27513.77|27513.77|0
1632923280000|2021-09-29 13:48:00|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|0
1632923300000|2021-09-29 13:48:20|27520.84|27520.84|27513.77|27513.77|27520.84|27520.84|27513.77|27513.77|0
1632923310000|2021-09-29 13:48:30|27503.17|27503.17|27506.7|27506.7|27506.7|27506.7|27503.17|27503.17|0
1632923320000|2021-09-29 13:48:40|27503.17|27503.17|27506.7|27506.7|27506.7|27506.7|27503.17|27503.17|0
1632923340000|2021-09-29 13:49:00|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|0
1632923350000|2021-09-29 13:49:10|27503.77|27503.77|27503.77|27503.77|27503.77|27503.77|27503.77|27503.77|0
1632923360000|2021-09-29 13:49:20|27510.84|27510.84|27514.37|27514.37|27514.37|27514.37|27510.84|27510.84|0
1632923390000|2021-09-29 13:49:50|27517.91|27517.91|27521.44|27521.44|27521.44|27521.44|27517.91|27517.91|0
1632923400000|2021-09-29 13:50:00|27517.91|27517.91|27506.1|27506.1|27517.91|27517.91|27506.1|27506.1|0
1632923420000|2021-09-29 13:50:20|27506.83|27506.83|27506.83|27506.83|27506.83|27506.83|27506.35|27506.35|0
1632923430000|2021-09-29 13:50:30|27503.29|27503.29|27510.36|27510.36|27510.36|27510.36|27503.29|27503.29|0
1632923440000|2021-09-29 13:50:40|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|0
1632923450000|2021-09-29 13:50:50|27520.97|27520.97|27522.17|27522.17|27522.17|27522.17|27520.97|27520.97|0
1632923460000|2021-09-29 13:51:00|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|0
1632923470000|2021-09-29 13:51:10|27515.1|27515.1|27515.1|27515.1|27515.1|27515.1|27515.1|27515.1|0
1632923480000|2021-09-29 13:51:20|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|0
1632923500000|2021-09-29 13:51:40|27522.17|27522.17|27525.71|27525.71|27525.71|27525.71|27522.17|27522.17|0
1632923510000|2021-09-29 13:51:50|27511.57|27511.57|27519.24|27519.24|27519.24|27519.24|27511.57|27511.57|0
1632923520000|2021-09-29 13:52:00|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|0
1632923530000|2021-09-29 13:52:10|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|0
1632923540000|2021-09-29 13:52:20|27536.91|27536.91|27536.91|27536.91|27536.91|27536.91|27536.91|27536.91|0
1632923550000|2021-09-29 13:52:30|27533.38|27533.38|27526.31|27526.31|27533.38|27533.38|27526.31|27526.31|0
1632923580000|2021-09-29 13:53:00|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|0
1632923600000|2021-09-29 13:53:20|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|0
1632923620000|2021-09-29 13:53:40|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|0
1632923630000|2021-09-29 13:53:50|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|0
1632923640000|2021-09-29 13:54:00|27529.84|27529.84|27529.84|27529.84|27529.84|27529.84|27529.84|27529.84|0
1632923700000|2021-09-29 13:55:00|27529.36|27529.36|27529.36|27529.36|27529.36|27529.36|27529.36|27529.36|0
1632923710000|2021-09-29 13:55:10|27529.96|27529.96|27529.96|27529.96|27529.96|27529.96|27529.96|27529.96|0
1632923730000|2021-09-29 13:55:30|27530.56|27530.56|27530.56|27530.56|27530.56|27530.56|27530.56|27530.56|0
1632923740000|2021-09-29 13:55:40|27534.09|27534.09|27541.16|27541.16|27541.16|27541.16|27534.09|27534.09|0
1632923750000|2021-09-29 13:55:50|27541.76|27541.76|27541.76|27541.76|27541.76|27541.76|27541.76|27541.76|0
1632923760000|2021-09-29 13:56:00|27548.83|27548.83|27552.37|27552.37|27552.37|27552.37|27548.83|27548.83|0
1632923850000|2021-09-29 13:57:30|27548.83|27548.83|27545.06|27545.06|27548.83|27548.83|27545.06|27545.06|0
1632923870000|2021-09-29 13:57:50|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|0
1632923880000|2021-09-29 13:58:00|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|0
1632923900000|2021-09-29 13:58:20|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|0
1632923910000|2021-09-29 13:58:30|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|0
1632923960000|2021-09-29 13:59:20|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|0
1632924010000|2021-09-29 14:00:10|27552.13|27552.13|27552.73|27552.73|27552.73|27552.73|27552.13|27552.13|0
1632924020000|2021-09-29 14:00:20|27553.33|27553.33|27553.81|27553.81|27553.81|27553.81|27553.33|27553.33|0
1632924030000|2021-09-29 14:00:30|27557.35|27557.35|27558.19|27558.19|27558.19|27558.19|27557.35|27557.35|0
1632924040000|2021-09-29 14:00:40|27565.26|27565.26|27565.26|27565.26|27565.26|27565.26|27565.26|27565.26|0
1632924070000|2021-09-29 14:01:10|27561.73|27561.73|27557.59|27557.59|27561.73|27561.73|27557.59|27557.59|0
1632924090000|2021-09-29 14:01:30|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|0
1632924110000|2021-09-29 14:01:50|27561.12|27561.12|27561.12|27561.12|27561.12|27561.12|27561.12|27561.12|0
1632924120000|2021-09-29 14:02:00|27561.73|27561.73|27562.33|27562.33|27562.33|27562.33|27561.73|27561.73|0
1632924140000|2021-09-29 14:02:20|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|0
1632924240000|2021-09-29 14:04:00|27572.33|27572.33|27572.93|27572.93|27572.93|27572.93|27572.33|27572.33|0
1632924270000|2021-09-29 14:04:30|27569.4|27569.4|27568.8|27568.8|27569.4|27569.4|27568.8|27568.8|0
1632924290000|2021-09-29 14:04:50|27572.33|27572.33|27575.86|27575.86|27575.86|27575.86|27572.33|27572.33|0
1632924330000|2021-09-29 14:05:30|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|0
1632924360000|2021-09-29 14:06:00|27568.8|27568.8|27572.33|27572.33|27572.33|27572.33|27568.8|27568.8|0
1632924370000|2021-09-29 14:06:10|27575.86|27575.86|27575.86|27575.86|27575.86|27575.86|27575.86|27575.86|0
1632924380000|2021-09-29 14:06:20|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|0
1632924390000|2021-09-29 14:06:30|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|0
1632924410000|2021-09-29 14:06:50|27572.98|27572.98|27577.12|27577.12|27577.12|27577.12|27572.98|27572.98|0
1632924440000|2021-09-29 14:07:20|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|0
1632924460000|2021-09-29 14:07:40|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|0
1632924530000|2021-09-29 14:08:50|27580.65|27580.65|27580.65|27580.65|27584.19|27584.19|27580.65|27580.65|0
1632924550000|2021-09-29 14:09:10|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|0
1632924560000|2021-09-29 14:09:20|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1632924570000|2021-09-29 14:09:30|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|0
1632924590000|2021-09-29 14:09:50|27583.59|27583.59|27587.12|27587.12|27587.12|27587.12|27583.59|27583.59|0
1632924640000|2021-09-29 14:10:40|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1632924650000|2021-09-29 14:10:50|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|0
1632924660000|2021-09-29 14:11:00|27583.59|27583.59|27587.12|27587.12|27587.12|27587.12|27583.59|27583.59|0
1632924670000|2021-09-29 14:11:10|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1632924740000|2021-09-29 14:12:20|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|0
1632924760000|2021-09-29 14:12:40|27580.65|27580.65|27573.58|27573.58|27580.65|27580.65|27573.58|27573.58|0
1632924780000|2021-09-29 14:13:00|27573.17|27573.17|27571.94|27571.94|27573.17|27573.17|27571.94|27571.94|0
1632924790000|2021-09-29 14:13:10|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|0
1632924810000|2021-09-29 14:13:30|27571.94|27571.94|27561.34|27561.34|27571.94|27571.94|27561.34|27561.34|0
1632924820000|2021-09-29 14:13:40|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|0
1632924830000|2021-09-29 14:13:50|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|0
1632924840000|2021-09-29 14:14:00|27568.89|27568.89|27568.89|27568.89|27568.89|27568.89|27568.89|27568.89|0
1632924850000|2021-09-29 14:14:10|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|0
1632924870000|2021-09-29 14:14:30|27572.19|27572.19|27572.19|27572.19|27572.19|27572.19|27572.19|27572.19|0
1632924880000|2021-09-29 14:14:40|27572.79|27572.79|27576.32|27576.32|27576.32|27576.32|27572.79|27572.79|0
1632924890000|2021-09-29 14:14:50|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|0
1632924910000|2021-09-29 14:15:10|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|0
1632924920000|2021-09-29 14:15:20|27591.06|27591.06|27591.06|27591.06|27591.06|27591.06|27591.06|27591.06|0
1632924940000|2021-09-29 14:15:40|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|0
1632924960000|2021-09-29 14:16:00|27591.06|27591.06|27594.6|27594.6|27594.6|27594.6|27591.06|27591.06|0
1632924980000|2021-09-29 14:16:20|27595.01|27595.01|27602.08|27602.08|27602.08|27602.08|27595.01|27595.01|0
1632925020000|2021-09-29 14:17:00|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|0
1632925040000|2021-09-29 14:17:20|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1632925050000|2021-09-29 14:17:30|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|0
1632925070000|2021-09-29 14:17:50|27599.36|27599.36|27599.36|27599.36|27599.36|27599.36|27599.36|27599.36|0
1632925080000|2021-09-29 14:18:00|27595.83|27595.83|27592.29|27592.29|27595.83|27595.83|27592.29|27592.29|0
1632925090000|2021-09-29 14:18:10|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|0
1632925110000|2021-09-29 14:18:30|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1632925160000|2021-09-29 14:19:20|27588.57|27588.57|27589.17|27589.17|27589.17|27589.17|27588.57|27588.57|0
1632925170000|2021-09-29 14:19:30|27585.63|27585.63|27589.17|27589.17|27589.17|27589.17|27585.63|27585.63|0
1632925180000|2021-09-29 14:19:40|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|0
1632925190000|2021-09-29 14:19:50|27593.3|27593.3|27593.9|27593.9|27593.9|27593.9|27593.3|27593.3|0
1632925200000|2021-09-29 14:20:00|27597.44|27597.44|27597.44|27597.44|27597.44|27597.44|27597.44|27597.44|0
1632925210000|2021-09-29 14:20:10|27600.97|27600.97|27605.11|27605.11|27605.11|27605.11|27600.97|27600.97|0
1632925220000|2021-09-29 14:20:20|27609.24|27609.24|27609.65|27609.65|27609.65|27609.65|27609.24|27609.24|0
1632925230000|2021-09-29 14:20:30|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|0
1632925240000|2021-09-29 14:20:40|27602.58|27602.58|27602.58|27602.58|27602.58|27602.58|27602.58|27602.58|0
1632925260000|2021-09-29 14:21:00|27601.98|27601.98|27601.98|27601.98|27601.98|27601.98|27601.98|27601.98|0
1632925270000|2021-09-29 14:21:10|27605.52|27605.52|27601.98|27601.98|27605.52|27605.52|27601.98|27601.98|0
1632925330000|2021-09-29 14:22:10|27598.45|27598.45|27598.45|27598.45|27598.45|27598.45|27598.45|27598.45|0
1632925390000|2021-09-29 14:23:10|27597.25|27597.25|27597.25|27597.25|27597.25|27597.25|27597.25|27597.25|0
1632925400000|2021-09-29 14:23:20|27593.71|27593.71|27593.47|27593.47|27593.95|27593.95|27593.47|27593.47|0
1632925430000|2021-09-29 14:23:50|27593.23|27593.23|27593.23|27593.23|27593.23|27593.23|27593.23|27593.23|0
1632925460000|2021-09-29 14:24:20|27592.63|27592.63|27592.63|27592.63|27592.63|27592.63|27592.63|27592.63|0
1632925470000|2021-09-29 14:24:30|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|0
1632925490000|2021-09-29 14:24:50|27589.69|27589.69|27589.69|27589.69|27589.69|27589.69|27589.69|27589.69|0
1632925510000|2021-09-29 14:25:10|27590.29|27590.29|27590.29|27590.29|27590.29|27590.29|27590.29|27590.29|0
1632925530000|2021-09-29 14:25:30|27593.83|27593.83|27593.83|27593.83|27593.83|27593.83|27593.83|27593.83|0
1632925550000|2021-09-29 14:25:50|27593.59|27593.59|27596.64|27596.64|27596.64|27596.64|27593.1|27593.1|0
1632925590000|2021-09-29 14:26:30|27596.39|27596.39|27595.79|27595.79|27596.39|27596.39|27595.79|27595.79|0
1632925600000|2021-09-29 14:26:40|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|0
1632925620000|2021-09-29 14:27:00|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|0
1632925630000|2021-09-29 14:27:10|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|0
1632925640000|2021-09-29 14:27:20|27593.1|27593.1|27596.64|27596.64|27596.64|27596.64|27593.1|27593.1|0
1632925660000|2021-09-29 14:27:40|27593.1|27593.1|27593.1|27593.1|27593.1|27593.1|27593.1|27593.1|0
1632925670000|2021-09-29 14:27:50|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|0
1632925690000|2021-09-29 14:28:10|27593.1|27593.1|27604.31|27604.31|27604.31|27604.31|27593.1|27593.1|0
1632925750000|2021-09-29 14:29:10|27607.84|27607.84|27607.84|27607.84|27607.84|27607.84|27607.84|27607.84|0
1632925760000|2021-09-29 14:29:20|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|0
1632925770000|2021-09-29 14:29:30|27600.17|27600.17|27600.17|27600.17|27600.17|27600.17|27600.17|27600.17|0
1632925780000|2021-09-29 14:29:40|27599.57|27599.57|27599.16|27599.16|27599.57|27599.57|27599.16|27599.16|0
1632925790000|2021-09-29 14:29:50|27595.63|27595.63|27595.63|27595.63|27595.63|27595.63|27592.09|27592.09|0
1632925800000|2021-09-29 14:30:00|27599.16|27599.16|27618.04|27618.04|27618.04|27618.04|27599.16|27599.16|0
1632925810000|2021-09-29 14:30:10|27618.45|27618.45|27607.84|27607.84|27618.45|27618.45|27607.84|27607.84|0
1632925820000|2021-09-29 14:30:20|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|0
1632925830000|2021-09-29 14:30:30|27614.91|27614.91|27614.91|27614.91|27618.45|27618.45|27614.91|27614.91|0
1632925840000|2021-09-29 14:30:40|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|0
1632925860000|2021-09-29 14:31:00|27607.84|27607.84|27604.31|27604.31|27607.84|27607.84|27604.31|27604.31|0
1632925870000|2021-09-29 14:31:10|27607.84|27607.84|27604.31|27604.31|27607.84|27607.84|27604.31|27604.31|0
1632925880000|2021-09-29 14:31:20|27611.38|27611.38|27600.77|27600.77|27611.38|27611.38|27600.77|27600.77|0
1632925910000|2021-09-29 14:31:50|27607.84|27607.84|27611.38|27611.38|27611.38|27611.38|27607.84|27607.84|0
1632925920000|2021-09-29 14:32:00|27614.91|27614.91|27619.65|27619.65|27619.65|27619.65|27614.91|27614.91|0
1632925940000|2021-09-29 14:32:20|27616.11|27616.11|27609.04|27609.04|27616.11|27616.11|27609.04|27609.04|0
1632925960000|2021-09-29 14:32:40|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|0
1632925980000|2021-09-29 14:33:00|27601.37|27601.37|27608.44|27608.44|27608.44|27608.44|27601.37|27601.37|0
1632925990000|2021-09-29 14:33:10|27611.98|27611.98|27611.98|27611.98|27611.98|27611.98|27611.98|27611.98|0
1632926030000|2021-09-29 14:33:50|27612.58|27612.58|27612.58|27612.58|27612.58|27612.58|27612.58|27612.58|0
1632926040000|2021-09-29 14:34:00|27609.04|27609.04|27609.04|27609.04|27609.04|27609.04|27609.04|27609.04|0
1632926060000|2021-09-29 14:34:20|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|0
1632926080000|2021-09-29 14:34:40|27598.44|27598.44|27598.44|27598.44|27598.44|27598.44|27598.44|27598.44|0
1632926090000|2021-09-29 14:34:50|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|0
1632926120000|2021-09-29 14:35:20|27605.51|27605.51|27605.51|27605.51|27605.51|27605.51|27605.51|27605.51|0
1632926130000|2021-09-29 14:35:30|27609.04|27609.04|27619.65|27619.65|27619.65|27619.65|27609.04|27609.04|0
1632926140000|2021-09-29 14:35:40|27620.25|27620.25|27624.19|27624.19|27624.19|27624.19|27620.25|27620.25|0
1632926150000|2021-09-29 14:35:50|27623.59|27623.59|27620.06|27620.06|27623.59|27623.59|27620.06|27620.06|0
1632926160000|2021-09-29 14:36:00|27612.99|27612.99|27612.99|27612.99|27612.99|27612.99|27612.99|27612.99|0
1632926170000|2021-09-29 14:36:10|27609.45|27609.45|27608.85|27608.85|27609.45|27609.45|27608.85|27608.85|0
1632926200000|2021-09-29 14:36:40|27605.32|27605.32|27604.26|27604.26|27605.32|27605.32|27604.26|27604.26|0
1632926240000|2021-09-29 14:37:20|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|0
1632926260000|2021-09-29 14:37:40|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|0
1632926280000|2021-09-29 14:38:00|27607.79|27607.79|27600.72|27600.72|27607.79|27607.79|27600.72|27600.72|0
1632926290000|2021-09-29 14:38:10|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|0
1632926300000|2021-09-29 14:38:20|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|0
1632926310000|2021-09-29 14:38:30|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|0
1632926340000|2021-09-29 14:39:00|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|0
1632926360000|2021-09-29 14:39:20|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|0
1632926390000|2021-09-29 14:39:50|27610.73|27610.73|27610.73|27610.73|27610.73|27610.73|27610.73|27610.73|0
1632926400000|2021-09-29 14:40:00|27611.14|27611.14|27614.67|27614.67|27614.67|27614.67|27611.14|27611.14|0
1632926430000|2021-09-29 14:40:30|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1632926440000|2021-09-29 14:40:40|27618.81|27618.81|27615.27|27615.27|27618.81|27618.81|27615.27|27615.27|0
1632926460000|2021-09-29 14:41:00|27611.74|27611.74|27611.74|27611.74|27611.74|27611.74|27611.74|27611.74|0
1632926500000|2021-09-29 14:41:40|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|0
1632926510000|2021-09-29 14:41:50|27611.74|27611.74|27618.81|27618.81|27618.81|27618.81|27611.74|27611.74|0
1632926620000|2021-09-29 14:43:40|27618.21|27618.21|27614.67|27614.67|27618.21|27618.21|27614.67|27614.67|0
1632926670000|2021-09-29 14:44:30|27618.21|27618.21|27618.69|27618.69|27618.69|27618.69|27618.21|27618.21|0
1632926790000|2021-09-29 14:46:30|27625.76|27625.76|27622.22|27622.22|27625.76|27625.76|27622.22|27622.22|0
1632926800000|2021-09-29 14:46:40|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|0
1632926820000|2021-09-29 14:47:00|27622.47|27622.47|27626|27626|27626|27626|27622.47|27622.47|0
1632926890000|2021-09-29 14:48:10|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|0
1632926920000|2021-09-29 14:48:40|27626|27626|27626|27626|27626|27626|27626|27626|0
1632926930000|2021-09-29 14:48:50|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|0
1632926950000|2021-09-29 14:49:10|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|0
1632926960000|2021-09-29 14:49:20|27640.14|27640.14|27647.21|27647.21|27647.21|27647.21|27640.14|27640.14|0
1632926970000|2021-09-29 14:49:30|27647.62|27647.62|27647.21|27647.21|27647.62|27647.62|27647.21|27647.21|0
1632926980000|2021-09-29 14:49:40|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|0
1632926990000|2021-09-29 14:49:50|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|0
1632927000000|2021-09-29 14:50:00|27650.75|27650.75|27647.21|27647.21|27650.75|27650.75|27647.21|27647.21|0
1632927030000|2021-09-29 14:50:30|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|0
1632927050000|2021-09-29 14:50:50|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|0
1632927120000|2021-09-29 14:52:00|27647.21|27647.21|27650.75|27650.75|27650.75|27650.75|27647.21|27647.21|0
1632927130000|2021-09-29 14:52:10|27651.35|27651.35|27654.88|27654.88|27654.88|27654.88|27651.35|27651.35|0
1632927140000|2021-09-29 14:52:20|27651.35|27651.35|27654.88|27654.88|27654.88|27654.88|27647.81|27647.81|0
1632927150000|2021-09-29 14:52:30|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|0
1632927160000|2021-09-29 14:52:40|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|0
1632927170000|2021-09-29 14:52:50|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|0
1632927200000|2021-09-29 14:53:20|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|0
1632927210000|2021-09-29 14:53:30|27658.42|27658.42|27654.88|27654.88|27658.42|27658.42|27654.88|27654.88|0
1632927220000|2021-09-29 14:53:40|27661.95|27661.95|27661.95|27661.95|27661.95|27661.95|27661.95|27661.95|0
1632927230000|2021-09-29 14:53:50|27665.49|27665.49|27665.49|27665.49|27665.49|27665.49|27665.49|27665.49|0
1632927250000|2021-09-29 14:54:10|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|0
1632927260000|2021-09-29 14:54:20|27662.55|27662.55|27662.55|27662.55|27662.55|27662.55|27659.02|27659.02|0
1632927270000|2021-09-29 14:54:30|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|0
1632927300000|2021-09-29 14:55:00|27669.62|27669.62|27673.16|27673.16|27673.76|27673.76|27669.62|27669.62|0
1632927310000|2021-09-29 14:55:10|27676.69|27676.69|27676.69|27676.69|27676.69|27676.69|27676.69|27676.69|0
1632927320000|2021-09-29 14:55:20|27673.16|27673.16|27676.69|27676.69|27676.69|27676.69|27673.16|27673.16|0
1632927330000|2021-09-29 14:55:30|27680.23|27680.23|27680.23|27680.23|27680.23|27680.23|27680.23|27680.23|0
1632927350000|2021-09-29 14:55:50|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|0
1632927380000|2021-09-29 14:56:20|27680.23|27680.23|27676.09|27676.09|27680.23|27680.23|27676.09|27676.09|0
1632927390000|2021-09-29 14:56:30|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|0
1632927400000|2021-09-29 14:56:40|27669.02|27669.02|27669.02|27669.02|27669.02|27669.02|27669.02|27669.02|0
1632927420000|2021-09-29 14:57:00|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|0
1632927440000|2021-09-29 14:57:20|27676.09|27676.09|27676.09|27676.09|27676.09|27676.09|27676.09|27676.09|0
1632927470000|2021-09-29 14:57:50|27675.68|27675.68|27675.68|27675.68|27675.68|27675.68|27675.68|27675.68|0
1632927500000|2021-09-29 14:58:20|27665.08|27665.08|27665.08|27665.08|27665.08|27665.08|27665.08|27665.08|0
1632927510000|2021-09-29 14:58:30|27661.54|27661.54|27661.54|27661.54|27661.54|27661.54|27661.54|27661.54|0
1632927530000|2021-09-29 14:58:50|27661.78|27661.78|27662.38|27662.38|27662.38|27662.38|27661.78|27661.78|0
1632927540000|2021-09-29 14:59:00|27658.85|27658.85|27658.85|27658.85|27658.85|27658.85|27658.85|27658.85|0
1632927550000|2021-09-29 14:59:10|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1632927570000|2021-09-29 14:59:30|27658.85|27658.85|27662.38|27662.38|27662.38|27662.38|27658.85|27658.85|0
1632927600000|2021-09-29 15:00:00|27662.79|27662.79|27669.86|27669.86|27669.86|27669.86|27662.79|27662.79|0
1632927610000|2021-09-29 15:00:10|27666.33|27666.33|27669.26|27669.26|27669.26|27669.26|27665.73|27665.73|0
1632927650000|2021-09-29 15:00:50|27668.85|27668.85|27668.85|27668.85|27668.85|27668.85|27668.85|27668.85|0
1632927670000|2021-09-29 15:01:10|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|0
1632927680000|2021-09-29 15:01:20|27675.92|27675.92|27675.92|27675.92|27675.92|27675.92|27675.92|27675.92|0
1632927690000|2021-09-29 15:01:30|27676.52|27676.52|27676.52|27676.52|27676.52|27676.52|27676.52|27676.52|0
1632927700000|2021-09-29 15:01:40|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|0
1632927720000|2021-09-29 15:02:00|27680.54|27680.54|27680.54|27680.54|27680.54|27680.54|27680.54|27680.54|0
1632927730000|2021-09-29 15:02:10|27677.01|27677.01|27659.33|27659.33|27677.01|27677.01|27659.33|27659.33|0
1632927750000|2021-09-29 15:02:30|27669.94|27669.94|27669.53|27669.53|27669.94|27669.94|27669.53|27669.53|0
1632927760000|2021-09-29 15:02:40|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|0
1632927790000|2021-09-29 15:03:10|27666.4|27666.4|27669.94|27669.94|27669.94|27669.94|27666.4|27666.4|0
1632927800000|2021-09-29 15:03:20|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|0
1632927810000|2021-09-29 15:03:30|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|0
1632927840000|2021-09-29 15:04:00|27670.54|27670.54|27667|27667|27670.54|27670.54|27667|27667|0
1632927850000|2021-09-29 15:04:10|27663.47|27663.47|27656.4|27656.4|27663.47|27663.47|27656.4|27656.4|0
1632927870000|2021-09-29 15:04:30|27659.93|27659.93|27659.93|27659.93|27659.93|27659.93|27659.93|27659.93|0
1632927910000|2021-09-29 15:05:10|27663.47|27663.47|27667|27667|27667|27667|27663.47|27663.47|0
1632927920000|2021-09-29 15:05:20|27670.54|27670.54|27670.54|27670.54|27670.54|27670.54|27670.54|27670.54|0
1632927930000|2021-09-29 15:05:30|27671.14|27671.14|27675.28|27675.28|27675.28|27675.28|27671.14|27671.14|0
1632927990000|2021-09-29 15:06:30|27678.81|27678.81|27678.81|27678.81|27678.81|27678.81|27678.81|27678.81|0
1632928010000|2021-09-29 15:06:50|27678.57|27678.57|27678.57|27678.57|27678.57|27678.57|27678.57|27678.57|0
1632928030000|2021-09-29 15:07:10|27675.03|27675.03|27675.03|27675.03|27675.03|27675.03|27675.03|27675.03|0
1632928060000|2021-09-29 15:07:40|27674.43|27674.43|27670.9|27670.9|27674.43|27674.43|27670.9|27670.9|0
1632928120000|2021-09-29 15:08:40|27674.43|27674.43|27674.43|27674.43|27674.43|27674.43|27674.43|27674.43|0
1632928150000|2021-09-29 15:09:10|27670.9|27670.9|27674.43|27674.43|27674.43|27674.43|27670.9|27670.9|0
1632928200000|2021-09-29 15:10:00|27670.9|27670.9|27670.49|27670.49|27670.9|27670.9|27670.49|27670.49|0
1632928210000|2021-09-29 15:10:10|27674.02|27674.02|27677.56|27677.56|27677.56|27677.56|27674.02|27674.02|0
1632928230000|2021-09-29 15:10:30|27674.02|27674.02|27674.02|27674.02|27674.02|27674.02|27674.02|27674.02|0
1632928300000|2021-09-29 15:11:40|27677.56|27677.56|27677.56|27677.56|27677.56|27677.56|27677.56|27677.56|0
1632928320000|2021-09-29 15:12:00|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|0
1632928330000|2021-09-29 15:12:10|27681.69|27681.69|27681.69|27681.69|27681.69|27681.69|27681.69|27681.69|0
1632928340000|2021-09-29 15:12:20|27678.16|27678.16|27674.62|27674.62|27678.16|27678.16|27674.62|27674.62|0
1632928350000|2021-09-29 15:12:30|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|0
1632928360000|2021-09-29 15:12:40|27675.83|27675.83|27675.83|27675.83|27675.83|27675.83|27675.83|27675.83|0
1632928370000|2021-09-29 15:12:50|27675.22|27675.22|27671.69|27671.69|27675.22|27675.22|27671.69|27671.69|0
1632928380000|2021-09-29 15:13:00|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|0
1632928390000|2021-09-29 15:13:10|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|0
1632928400000|2021-09-29 15:13:20|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|0
1632928410000|2021-09-29 15:13:30|27678.76|27678.76|27675.22|27675.22|27678.76|27678.76|27675.22|27675.22|0
1632928440000|2021-09-29 15:14:00|27678.76|27678.76|27674.62|27674.62|27678.76|27678.76|27674.62|27674.62|0
1632928460000|2021-09-29 15:14:20|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|0
1632928480000|2021-09-29 15:14:40|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|0
1632928500000|2021-09-29 15:15:00|27678.16|27678.16|27674.62|27674.62|27678.16|27678.16|27674.62|27674.62|0
1632928550000|2021-09-29 15:15:50|27674.87|27674.87|27678.4|27678.4|27678.4|27678.4|27674.87|27674.87|0
1632928560000|2021-09-29 15:16:00|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|27681.69|27681.69|0
1632928580000|2021-09-29 15:16:20|27685.47|27685.47|27685.47|27685.47|27685.47|27685.47|27685.47|27685.47|0
1632928640000|2021-09-29 15:17:20|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|0
1632928700000|2021-09-29 15:18:20|27685.47|27685.47|27686.07|27686.07|27686.07|27686.07|27685.47|27685.47|0
1632928730000|2021-09-29 15:18:50|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|0
1632928800000|2021-09-29 15:20:00|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|0
1632928820000|2021-09-29 15:20:20|27689.41|27689.41|27689.41|27689.41|27689.41|27689.41|27689.41|27689.41|0
1632928840000|2021-09-29 15:20:40|27692.95|27692.95|27692.95|27692.95|27692.95|27692.95|27692.95|27692.95|0
1632928850000|2021-09-29 15:20:50|27693.55|27693.55|27693.55|27693.55|27693.55|27693.55|27693.55|27693.55|0
1632928860000|2021-09-29 15:21:00|27693.79|27693.79|27693.79|27693.79|27693.79|27693.79|27693.79|27693.79|0
1632928870000|2021-09-29 15:21:10|27697.33|27697.33|27700.86|27700.86|27700.86|27700.86|27697.33|27697.33|0
1632928880000|2021-09-29 15:21:20|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|0
1632928950000|2021-09-29 15:22:30|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|0
1632928960000|2021-09-29 15:22:40|27693.55|27693.55|27693.79|27693.79|27693.79|27693.79|27693.55|27693.55|0
1632929020000|2021-09-29 15:23:40|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|0
1632929060000|2021-09-29 15:24:20|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|0
1632929080000|2021-09-29 15:24:40|27700.62|27700.62|27700.62|27700.62|27700.62|27700.62|27700.62|27700.62|0
1632929090000|2021-09-29 15:24:50|27701.22|27701.22|27701.22|27701.22|27701.22|27701.22|27701.22|27701.22|0
1632929120000|2021-09-29 15:25:20|27704.76|27704.76|27708.29|27708.29|27708.29|27708.29|27704.76|27704.76|0
1632929130000|2021-09-29 15:25:30|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|0
1632929150000|2021-09-29 15:25:50|27708.48|27708.48|27708.24|27708.24|27708.48|27708.48|27708.24|27708.24|0
1632929160000|2021-09-29 15:26:00|27704.71|27704.71|27694.1|27694.1|27704.71|27704.71|27694.1|27694.1|0
1632929180000|2021-09-29 15:26:20|27693.5|27693.5|27693.5|27693.5|27693.5|27693.5|27693.5|27693.5|0
1632929190000|2021-09-29 15:26:30|27689.96|27689.96|27685.83|27685.83|27689.96|27689.96|27685.83|27685.83|0
1632929250000|2021-09-29 15:27:30|27685.23|27685.23|27684.82|27684.82|27685.23|27685.23|27684.82|27684.82|0
1632929280000|2021-09-29 15:28:00|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|0
1632929300000|2021-09-29 15:28:20|27687.94|27687.94|27687.53|27687.53|27687.94|27687.94|27687.53|27687.53|0
1632929310000|2021-09-29 15:28:30|27684|27684|27687.29|27687.29|27687.53|27687.53|27684|27684|0
1632929320000|2021-09-29 15:28:40|27687.89|27687.89|27687.89|27687.89|27687.89|27687.89|27687.89|27687.89|0
1632929330000|2021-09-29 15:28:50|27684.36|27684.36|27683.76|27683.76|27684.36|27684.36|27683.76|27683.76|0
1632929340000|2021-09-29 15:29:00|27687.29|27687.29|27684.36|27684.36|27687.29|27687.29|27683.76|27683.76|0
1632929350000|2021-09-29 15:29:10|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|0
1632929360000|2021-09-29 15:29:20|27683.16|27683.16|27682.75|27682.75|27683.16|27683.16|27682.75|27682.75|0
1632929390000|2021-09-29 15:29:50|27682.15|27682.15|27685.44|27685.44|27686.64|27686.64|27681.9|27681.9|0
1632899700000|2021-09-29 07:15:00|27612.06|27612.06|27621.53|27621.53|27621.53|27621.53|27604.99|27604.99|0
1632899710000|2021-09-29 07:15:10|27618|27618|27618|27618|27618|27618|27618|27618|0
1632899730000|2021-09-29 07:15:30|27625.07|27625.07|27633.34|27633.34|27633.34|27633.34|27625.07|27625.07|0
1632899740000|2021-09-29 07:15:40|27632.74|27632.74|27632.25|27632.25|27632.74|27632.74|27632.25|27632.25|0
1632899750000|2021-09-29 07:15:50|27625.18|27625.18|27614.58|27614.58|27625.18|27625.18|27614.58|27614.58|0
1632899760000|2021-09-29 07:16:00|27621.65|27621.65|27611.05|27611.05|27621.65|27621.65|27611.05|27611.05|0
1632899770000|2021-09-29 07:16:10|27609.24|27609.24|27609.24|27609.24|27616.31|27616.31|27605.71|27605.71|0
1632899780000|2021-09-29 07:16:20|27612.78|27612.78|27616.31|27616.31|27616.31|27616.31|27612.78|27612.78|0
1632899790000|2021-09-29 07:16:30|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|0
1632899810000|2021-09-29 07:16:50|27619.85|27619.85|27620.45|27620.45|27621.05|27621.05|27619.85|27619.85|0
1632899820000|2021-09-29 07:17:00|27613.38|27613.38|27613.38|27613.38|27613.38|27613.38|27613.38|27613.38|0
1632899860000|2021-09-29 07:17:40|27616.91|27616.91|27620.45|27620.45|27638.12|27638.12|27616.91|27616.91|0
1632899870000|2021-09-29 07:17:50|27623.98|27623.98|27627.52|27627.52|27631.05|27631.05|27623.98|27623.98|0
1632899880000|2021-09-29 07:18:00|27623.98|27623.98|27624.8|27624.8|27624.8|27624.8|27620.45|27620.45|0
1632899890000|2021-09-29 07:18:10|27621.27|27621.27|27622.47|27622.47|27622.47|27622.47|27621.27|27621.27|0
1632899900000|2021-09-29 07:18:20|27626|27626|27626|27626|27626|27626|27626|27626|0
1632899910000|2021-09-29 07:18:30|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|0
1632899920000|2021-09-29 07:18:40|27636.61|27636.61|27621.87|27621.87|27647.21|27647.21|27621.87|27621.87|0
1632899930000|2021-09-29 07:18:50|27625.4|27625.4|27629.35|27629.35|27636.42|27636.42|27625.4|27625.4|0
1632899940000|2021-09-29 07:19:00|27625.81|27625.81|27622.28|27622.28|27629.35|27629.35|27622.28|27622.28|0
1632899950000|2021-09-29 07:19:10|27621.87|27621.87|27621.87|27621.87|27621.87|27621.87|27621.87|27621.87|0
1632899960000|2021-09-29 07:19:20|27632.47|27632.47|27633.07|27633.07|27633.07|27633.07|27632.47|27632.47|0
1632899980000|2021-09-29 07:19:40|27626|27626|27626|27626|27626|27626|27626|27626|0
1632899990000|2021-09-29 07:19:50|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|0
1632900000000|2021-09-29 07:20:00|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|0
1632900010000|2021-09-29 07:20:10|27633.32|27633.32|27640.39|27640.39|27640.39|27640.39|27633.32|27633.32|0
1632900020000|2021-09-29 07:20:20|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1632900030000|2021-09-29 07:20:30|27650.99|27650.99|27650.99|27650.99|27651.4|27651.4|27650.99|27650.99|0
1632900040000|2021-09-29 07:20:40|27643.92|27643.92|27654.53|27654.53|27654.53|27654.53|27643.92|27643.92|0
1632900060000|2021-09-29 07:21:00|27650.99|27650.99|27641.35|27641.35|27650.99|27650.99|27641.35|27641.35|0
1632900070000|2021-09-29 07:21:10|27639.55|27639.55|27638.95|27638.95|27639.55|27639.55|27638.95|27638.95|0
1632900080000|2021-09-29 07:21:20|27635.42|27635.42|27632.48|27632.48|27635.42|27635.42|27631.88|27631.88|0
1632900100000|2021-09-29 07:21:40|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|0
1632900110000|2021-09-29 07:21:50|27621.88|27621.88|27620.68|27620.68|27621.88|27621.88|27610.07|27610.07|0
1632900120000|2021-09-29 07:22:00|27613.61|27613.61|27591.19|27591.19|27613.61|27613.61|27591.19|27591.19|0
1632900130000|2021-09-29 07:22:10|27591.8|27591.8|27591.8|27591.8|27591.8|27591.8|27591.8|27591.8|0
1632900140000|2021-09-29 07:22:20|27600.07|27600.07|27614.21|27614.21|27614.21|27614.21|27600.07|27600.07|0
1632900150000|2021-09-29 07:22:30|27613.61|27613.61|27606.54|27606.54|27613.61|27613.61|27606.54|27606.54|0
1632900160000|2021-09-29 07:22:40|27607.14|27607.14|27607.14|27607.14|27608.34|27608.34|27607.14|27607.14|0
1632900170000|2021-09-29 07:22:50|27596.53|27596.53|27596.94|27596.94|27596.94|27596.94|27596.53|27596.53|0
1632900180000|2021-09-29 07:23:00|27596.53|27596.53|27596.53|27596.53|27596.53|27596.53|27596.53|27596.53|0
1632900190000|2021-09-29 07:23:10|27595.93|27595.93|27594.73|27594.73|27595.93|27595.93|27594.73|27594.73|0
1632900200000|2021-09-29 07:23:20|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|0
1632900210000|2021-09-29 07:23:30|27597.06|27597.06|27590.59|27590.59|27601.2|27601.2|27590.59|27590.59|0
1632900220000|2021-09-29 07:23:40|27589.99|27589.99|27582.51|27582.51|27589.99|27589.99|27582.51|27582.51|0
1632900250000|2021-09-29 07:24:10|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|27578.98|0
1632900270000|2021-09-29 07:24:30|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|27576.04|0
1632900300000|2021-09-29 07:25:00|27576.65|27576.65|27577.25|27577.25|27577.25|27577.25|27576.65|27576.65|0
1632900310000|2021-09-29 07:25:10|27580.78|27580.78|27573.71|27573.71|27580.78|27580.78|27573.71|27573.71|0
1632900320000|2021-09-29 07:25:20|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|0
1632900340000|2021-09-29 07:25:40|27573.71|27573.71|27570.18|27570.18|27573.71|27573.71|27570.18|27570.18|0
1632900350000|2021-09-29 07:25:50|27580.78|27580.78|27584.32|27584.32|27584.32|27584.32|27580.78|27580.78|0
1632900360000|2021-09-29 07:26:00|27584.73|27584.73|27584.13|27584.13|27584.73|27584.73|27584.13|27584.13|0
1632900370000|2021-09-29 07:26:10|27577.06|27577.06|27566.45|27566.45|27577.06|27577.06|27566.45|27566.45|0
1632900410000|2021-09-29 07:26:50|27562.92|27562.92|27566.45|27566.45|27566.45|27566.45|27562.92|27562.92|0
1632900430000|2021-09-29 07:27:10|27569.99|27569.99|27569.99|27569.99|27569.99|27569.99|27569.99|27569.99|0
1632900440000|2021-09-29 07:27:20|27562.92|27562.92|27566.45|27566.45|27566.45|27566.45|27562.92|27562.92|0
1632900460000|2021-09-29 07:27:40|27559.38|27559.38|27562.92|27562.92|27562.92|27562.92|27559.38|27559.38|0
1632900470000|2021-09-29 07:27:50|27566.45|27566.45|27568.78|27568.78|27568.78|27568.78|27565.25|27565.25|0
1632900480000|2021-09-29 07:28:00|27569.38|27569.38|27576.04|27576.04|27576.45|27576.45|27569.38|27569.38|0
1632900490000|2021-09-29 07:28:10|27572.51|27572.51|27583.11|27583.11|27583.11|27583.11|27572.51|27572.51|0
1632900500000|2021-09-29 07:28:20|27582.39|27582.39|27575.32|27575.32|27582.39|27582.39|27575.32|27575.32|0
1632900510000|2021-09-29 07:28:30|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|0
1632900540000|2021-09-29 07:29:00|27575.32|27575.32|27586.52|27586.52|27586.52|27586.52|27575.32|27575.32|0
1632900550000|2021-09-29 07:29:10|27590.06|27590.06|27590.06|27590.06|27590.06|27590.06|27590.06|27590.06|0
1632900560000|2021-09-29 07:29:20|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|0
1632900570000|2021-09-29 07:29:30|27582.99|27582.99|27587.34|27587.34|27587.34|27587.34|27582.99|27582.99|0
1632900590000|2021-09-29 07:29:50|27597.95|27597.95|27601.48|27601.48|27601.48|27601.48|27597.95|27597.95|0
1632900600000|2021-09-29 07:30:00|27597.95|27597.95|27601.48|27601.48|27601.48|27601.48|27597.95|27597.95|0
1632900610000|2021-09-29 07:30:10|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|27609.15|0
1632900620000|2021-09-29 07:30:20|27612.69|27612.69|27612.69|27612.69|27612.69|27612.69|27612.69|27612.69|0
1632900630000|2021-09-29 07:30:30|27616.22|27616.22|27616.22|27616.22|27616.22|27616.22|27616.22|27616.22|0
1632900640000|2021-09-29 07:30:40|27623.29|27623.29|27624.5|27624.5|27624.5|27624.5|27623.29|27623.29|0
1632900650000|2021-09-29 07:30:50|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|0
1632900660000|2021-09-29 07:31:00|27628.03|27628.03|27631.56|27631.56|27632.77|27632.77|27628.03|27628.03|0
1632900670000|2021-09-29 07:31:10|27630.96|27630.96|27620.96|27620.96|27631.56|27631.56|27620.96|27620.96|0
1632900700000|2021-09-29 07:31:40|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|27603.29|0
1632900710000|2021-09-29 07:31:50|27606.82|27606.82|27606.82|27606.82|27606.82|27606.82|27606.82|27606.82|0
1632900720000|2021-09-29 07:32:00|27607.42|27607.42|27607.42|27607.42|27607.42|27607.42|27607.42|27607.42|0
1632900740000|2021-09-29 07:32:20|27614.49|27614.49|27618.03|27618.03|27618.03|27618.03|27614.49|27614.49|0
1632900750000|2021-09-29 07:32:30|27614.49|27614.49|27614.49|27614.49|27614.49|27614.49|27610.96|27610.96|0
1632900760000|2021-09-29 07:32:40|27615.09|27615.09|27621.56|27621.56|27621.56|27621.56|27614.49|27614.49|0
1632900780000|2021-09-29 07:33:00|27632.17|27632.17|27628.03|27628.03|27635.7|27635.7|27628.03|27628.03|0
1632900820000|2021-09-29 07:33:40|27620.96|27620.96|27628.03|27628.03|27628.03|27628.03|27620.96|27620.96|0
1632900830000|2021-09-29 07:33:50|27638.63|27638.63|27638.63|27638.63|27638.63|27638.63|27631.56|27631.56|0
1632900840000|2021-09-29 07:34:00|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|0
1632900880000|2021-09-29 07:34:40|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|0
1632900890000|2021-09-29 07:34:50|27628.03|27628.03|27627.43|27627.43|27628.03|27628.03|27627.43|27627.43|0
1632900900000|2021-09-29 07:35:00|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1632900910000|2021-09-29 07:35:10|27616.82|27616.82|27620.36|27620.36|27620.36|27620.36|27616.82|27616.82|0
1632900950000|2021-09-29 07:35:50|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|27613.29|0
1632900960000|2021-09-29 07:36:00|27609.75|27609.75|27598.55|27598.55|27609.75|27609.75|27598.55|27598.55|0
1632900980000|2021-09-29 07:36:20|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1632900990000|2021-09-29 07:36:30|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|0
1632901000000|2021-09-29 07:36:40|27605.02|27605.02|27605.02|27605.02|27605.02|27605.02|27605.02|27605.02|0
1632901030000|2021-09-29 07:37:10|27604.42|27604.42|27604.42|27604.42|27604.42|27604.42|27604.42|27604.42|0
1632901040000|2021-09-29 07:37:20|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|27607.95|0
1632901070000|2021-09-29 07:37:50|27611.49|27611.49|27611.49|27611.49|27611.49|27611.49|27611.49|27611.49|0
1632901090000|2021-09-29 07:38:10|27604.42|27604.42|27611.49|27611.49|27611.49|27611.49|27604.42|27604.42|0
1632901100000|2021-09-29 07:38:20|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|0
1632901120000|2021-09-29 07:38:40|27611.49|27611.49|27622.09|27622.09|27622.09|27622.09|27611.49|27611.49|0
1632901140000|2021-09-29 07:39:00|27618.56|27618.56|27622.09|27622.09|27622.09|27622.09|27615.02|27615.02|0
1632901170000|2021-09-29 07:39:30|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|0
1632901180000|2021-09-29 07:39:40|27633.3|27633.3|27630.36|27630.36|27633.9|27633.9|27630.36|27630.36|0
1632901210000|2021-09-29 07:40:10|27619.76|27619.76|27616.22|27616.22|27619.76|27619.76|27616.22|27616.22|0
1632901250000|2021-09-29 07:40:50|27605.62|27605.62|27605.62|27605.62|27605.62|27605.62|27605.62|27605.62|0
1632901260000|2021-09-29 07:41:00|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1632901310000|2021-09-29 07:41:50|27609.15|27609.15|27605.62|27605.62|27609.15|27609.15|27605.62|27605.62|0
1632901330000|2021-09-29 07:42:10|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|0
1632901350000|2021-09-29 07:42:30|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|0
1632901370000|2021-09-29 07:42:50|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|27603.82|0
1632901380000|2021-09-29 07:43:00|27607.35|27607.35|27610.89|27610.89|27610.89|27610.89|27607.35|27607.35|0
1632901390000|2021-09-29 07:43:10|27610.07|27610.07|27609.25|27609.25|27610.07|27610.07|27609.25|27609.25|0
1632901400000|2021-09-29 07:43:20|27602.18|27602.18|27602.18|27602.18|27602.18|27602.18|27602.18|27602.18|0
1632901410000|2021-09-29 07:43:30|27598.64|27598.64|27598.64|27598.64|27598.64|27598.64|27598.64|27598.64|0
1632901420000|2021-09-29 07:43:40|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1632901430000|2021-09-29 07:43:50|27591.98|27591.98|27591.98|27591.98|27591.98|27591.98|27591.98|27591.98|0
1632901440000|2021-09-29 07:44:00|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|27588.45|0
1632901450000|2021-09-29 07:44:10|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1632901460000|2021-09-29 07:44:20|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1632901480000|2021-09-29 07:44:40|27602.59|27602.59|27606.12|27606.12|27606.12|27606.12|27602.59|27602.59|0
1632901490000|2021-09-29 07:44:50|27602.59|27602.59|27599.05|27599.05|27606.12|27606.12|27599.05|27599.05|0
1632901500000|2021-09-29 07:45:00|27598.45|27598.45|27605.52|27605.52|27605.52|27605.52|27598.45|27598.45|0
1632901530000|2021-09-29 07:45:30|27606.72|27606.72|27606.72|27606.72|27606.72|27606.72|27606.72|27606.72|0
1632901540000|2021-09-29 07:45:40|27610.26|27610.26|27606.72|27606.72|27610.26|27610.26|27606.72|27606.72|0
1632901560000|2021-09-29 07:46:00|27603.19|27603.19|27603.19|27603.19|27603.19|27603.19|27603.19|27603.19|0
1632901570000|2021-09-29 07:46:10|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632901580000|2021-09-29 07:46:20|27606.12|27606.12|27609.66|27609.66|27609.66|27609.66|27606.12|27606.12|0
1632901590000|2021-09-29 07:46:30|27613.19|27613.19|27613.19|27613.19|27613.19|27613.19|27613.19|27613.19|0
1632901600000|2021-09-29 07:46:40|27609.06|27609.06|27612.59|27612.59|27612.59|27612.59|27605.52|27605.52|0
1632901620000|2021-09-29 07:47:00|27609.06|27609.06|27609.06|27609.06|27609.06|27609.06|27609.06|27609.06|0
1632901640000|2021-09-29 07:47:20|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|0
1632901660000|2021-09-29 07:47:40|27609.06|27609.06|27605.52|27605.52|27609.06|27609.06|27605.52|27605.52|0
1632901680000|2021-09-29 07:48:00|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|0
1632901700000|2021-09-29 07:48:20|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632901730000|2021-09-29 07:48:50|27595.52|27595.52|27602.59|27602.59|27602.59|27602.59|27595.52|27595.52|0
1632901740000|2021-09-29 07:49:00|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1632901770000|2021-09-29 07:49:30|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632901820000|2021-09-29 07:50:20|27601.36|27601.36|27605.71|27605.71|27605.71|27605.71|27601.36|27601.36|0
1632901830000|2021-09-29 07:50:30|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|27606.31|0
1632901860000|2021-09-29 07:51:00|27606.91|27606.91|27607.51|27607.51|27607.51|27607.51|27606.91|27606.91|0
1632901870000|2021-09-29 07:51:10|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|27606.91|0
1632901880000|2021-09-29 07:51:20|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|27603.38|0
1632901910000|2021-09-29 07:51:50|27603.98|27603.98|27603.98|27603.98|27603.98|27603.98|27603.98|27603.98|0
1632901930000|2021-09-29 07:52:10|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|27607.51|0
1632901980000|2021-09-29 07:53:00|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|0
1632902030000|2021-09-29 07:53:50|27618.12|27618.12|27618.12|27618.12|27618.12|27618.12|27618.12|27618.12|0
1632902050000|2021-09-29 07:54:10|27614.58|27614.58|27607.51|27607.51|27614.58|27614.58|27607.51|27607.51|0
1632902060000|2021-09-29 07:54:20|27603.98|27603.98|27604.39|27604.39|27604.39|27604.39|27603.98|27603.98|0
1632902070000|2021-09-29 07:54:30|27600.85|27600.85|27604.39|27604.39|27604.39|27604.39|27600.85|27600.85|0
1632902090000|2021-09-29 07:54:50|27600.85|27600.85|27600.37|27600.37|27600.85|27600.85|27600.37|27600.37|0
1632902120000|2021-09-29 07:55:20|27607.44|27607.44|27606.84|27606.84|27607.44|27607.44|27606.84|27606.84|0
1632902150000|2021-09-29 07:55:50|27599.77|27599.77|27599.77|27599.77|27599.77|27599.77|27599.77|27599.77|0
1632902160000|2021-09-29 07:56:00|27596.23|27596.23|27589.65|27589.65|27596.23|27596.23|27589.16|27589.16|0
1632902170000|2021-09-29 07:56:10|27586.11|27586.11|27586.11|27586.11|27586.11|27586.11|27586.11|27586.11|0
1632902190000|2021-09-29 07:56:30|27582.58|27582.58|27586.11|27586.11|27586.11|27586.11|27582.58|27582.58|0
1632902230000|2021-09-29 07:57:10|27589.65|27589.65|27596.72|27596.72|27596.72|27596.72|27589.65|27589.65|0
1632902240000|2021-09-29 07:57:20|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|0
1632902250000|2021-09-29 07:57:30|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1632902270000|2021-09-29 07:57:50|27604.39|27604.39|27604.39|27604.39|27604.39|27604.39|27604.39|27604.39|0
1632902290000|2021-09-29 07:58:10|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1632902340000|2021-09-29 07:59:00|27593.78|27593.78|27593.78|27593.78|27593.78|27593.78|27593.78|27593.78|0
1632902380000|2021-09-29 07:59:40|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1632902400000|2021-09-29 08:00:00|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|0
1632902410000|2021-09-29 08:00:10|27599.12|27599.12|27599.61|27599.61|27599.61|27599.61|27599.12|27599.12|0
1632902430000|2021-09-29 08:00:30|27596.07|27596.07|27595.47|27595.47|27596.07|27596.07|27595.47|27595.47|0
1632902470000|2021-09-29 08:01:10|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|27599.01|0
1632902500000|2021-09-29 08:01:40|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|27598.6|0
1632902510000|2021-09-29 08:01:50|27598.19|27598.19|27601.72|27601.72|27601.72|27601.72|27598.19|27598.19|0
1632902560000|2021-09-29 08:02:40|27602.92|27602.92|27601.72|27601.72|27602.92|27602.92|27601.12|27601.12|0
1632902630000|2021-09-29 08:03:50|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|0
1632902640000|2021-09-29 08:04:00|27594.65|27594.65|27589.91|27589.91|27594.65|27594.65|27589.91|27589.91|0
1632902650000|2021-09-29 08:04:10|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|27586.38|0
1632902660000|2021-09-29 08:04:20|27585.56|27585.56|27589.09|27589.09|27589.09|27589.09|27585.56|27585.56|0
1632902670000|2021-09-29 08:04:30|27592.63|27592.63|27596.16|27596.16|27596.16|27596.16|27592.63|27592.63|0
1632902680000|2021-09-29 08:04:40|27596.57|27596.57|27596.57|27596.57|27596.57|27596.57|27596.57|27596.57|0
1632902700000|2021-09-29 08:05:00|27593.04|27593.04|27596.57|27596.57|27596.57|27596.57|27593.04|27593.04|0
1632902710000|2021-09-29 08:05:10|27595.97|27595.97|27596.57|27596.57|27596.57|27596.57|27595.97|27595.97|0
1632902760000|2021-09-29 08:06:00|27595.97|27595.97|27595.37|27595.37|27595.97|27595.97|27595.37|27595.37|0
1632902780000|2021-09-29 08:06:20|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|0
1632902790000|2021-09-29 08:06:30|27602.44|27602.44|27601.24|27601.24|27602.44|27602.44|27601.24|27601.24|0
1632902800000|2021-09-29 08:06:40|27601.84|27601.84|27601.84|27601.84|27601.84|27601.84|27601.84|27601.84|0
1632902830000|2021-09-29 08:07:10|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|27598.31|0
1632902850000|2021-09-29 08:07:30|27601.84|27601.84|27605.98|27605.98|27605.98|27605.98|27601.84|27601.84|0
1632902880000|2021-09-29 08:08:00|27602.44|27602.44|27601.84|27601.84|27602.44|27602.44|27601.84|27601.84|0
1632902910000|2021-09-29 08:08:30|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|0
1632902930000|2021-09-29 08:08:50|27613.05|27613.05|27616.58|27616.58|27616.58|27616.58|27613.05|27613.05|0
1632902970000|2021-09-29 08:09:30|27613.05|27613.05|27616.58|27616.58|27616.58|27616.58|27613.05|27613.05|0
1632903000000|2021-09-29 08:10:00|27620.12|27620.12|27628.39|27628.39|27628.39|27628.39|27620.12|27620.12|0
1632903010000|2021-09-29 08:10:10|27638.99|27638.99|27638.99|27638.99|27638.99|27638.99|27638.99|27638.99|0
1632903020000|2021-09-29 08:10:20|27631.92|27631.92|27624.25|27624.25|27631.92|27631.92|27624.25|27624.25|0
1632903060000|2021-09-29 08:11:00|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|0
1632903070000|2021-09-29 08:11:10|27617.18|27617.18|27613.65|27613.65|27617.18|27617.18|27613.65|27613.65|0
1632903080000|2021-09-29 08:11:20|27610.11|27610.11|27610.11|27610.11|27610.11|27610.11|27610.11|27610.11|0
1632903120000|2021-09-29 08:12:00|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|0
1632903160000|2021-09-29 08:12:40|27612.92|27612.92|27609.39|27609.39|27612.92|27612.92|27609.39|27609.39|0
1632903240000|2021-09-29 08:14:00|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|27608.66|0
1632903250000|2021-09-29 08:14:10|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|27601.59|0
1632903260000|2021-09-29 08:14:20|27600.39|27600.39|27600.39|27600.39|27600.39|27600.39|27600.39|27600.39|0
1632903270000|2021-09-29 08:14:30|27599.79|27599.79|27596.25|27596.25|27599.79|27599.79|27596.25|27596.25|0
1632903290000|2021-09-29 08:14:50|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|0
1632903340000|2021-09-29 08:15:40|27600.39|27600.39|27605.54|27605.54|27605.54|27605.54|27600.39|27600.39|0
1632903410000|2021-09-29 08:16:50|27602|27602|27597.24|27597.24|27602|27602|27597.24|27597.24|0
1632903420000|2021-09-29 08:17:00|27593.7|27593.7|27593.1|27593.1|27593.7|27593.7|27593.1|27593.1|0
1632903440000|2021-09-29 08:17:20|27588.96|27588.96|27585.43|27585.43|27588.96|27588.96|27585.43|27585.43|0
1632903460000|2021-09-29 08:17:40|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|0
1632903470000|2021-09-29 08:17:50|27581.29|27581.29|27581.29|27581.29|27581.29|27581.29|27581.29|27581.29|0
1632903520000|2021-09-29 08:18:40|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|0
1632903530000|2021-09-29 08:18:50|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|0
1632903550000|2021-09-29 08:19:10|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|0
1632903570000|2021-09-29 08:19:30|27574.83|27574.83|27574.83|27574.83|27574.83|27574.83|27574.83|27574.83|0
1632903600000|2021-09-29 08:20:00|27571.29|27571.29|27574.83|27574.83|27574.83|27574.83|27567.76|27567.76|0
1632903630000|2021-09-29 08:20:30|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|27581.9|0
1632903710000|2021-09-29 08:21:50|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|27585.43|0
1632903720000|2021-09-29 08:22:00|27581.9|27581.9|27578.36|27578.36|27581.9|27581.9|27578.36|27578.36|0
1632903770000|2021-09-29 08:22:50|27567.76|27567.76|27560.69|27560.69|27567.76|27567.76|27560.69|27560.69|0
1632903780000|2021-09-29 08:23:00|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|0
1632903790000|2021-09-29 08:23:10|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|27556.55|0
1632903810000|2021-09-29 08:23:30|27553.02|27553.02|27553.02|27553.02|27553.02|27553.02|27553.02|27553.02|0
1632903850000|2021-09-29 08:24:10|27551.79|27551.79|27555.32|27555.32|27555.32|27555.32|27551.79|27551.79|0
1632903870000|2021-09-29 08:24:30|27554.91|27554.91|27558.45|27558.45|27558.45|27558.45|27554.91|27554.91|0
1632903880000|2021-09-29 08:24:40|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|0
1632903920000|2021-09-29 08:25:20|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1632904040000|2021-09-29 08:27:20|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|0
1632904050000|2021-09-29 08:27:30|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1632904070000|2021-09-29 08:27:50|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|27565.11|0
1632904080000|2021-09-29 08:28:00|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|27564.5|0
1632904100000|2021-09-29 08:28:20|27563.9|27563.9|27563.9|27563.9|27563.9|27563.9|27563.9|27563.9|0
1632904110000|2021-09-29 08:28:30|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|0
1632904200000|2021-09-29 08:30:00|27559.77|27559.77|27560.97|27560.97|27560.97|27560.97|27559.77|27559.77|0
1632904260000|2021-09-29 08:31:00|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|0
1632904320000|2021-09-29 08:32:00|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|27553.9|0
1632904330000|2021-09-29 08:32:10|27560.97|27560.97|27560.97|27560.97|27564.5|27564.5|27560.97|27560.97|0
1632904340000|2021-09-29 08:32:20|27568.04|27568.04|27568.04|27568.04|27568.04|27568.04|27568.04|27568.04|0
1632904370000|2021-09-29 08:32:50|27571.57|27571.57|27571.57|27571.57|27571.57|27571.57|27571.57|27571.57|0
1632904390000|2021-09-29 08:33:10|27570.97|27570.97|27570.97|27570.97|27570.97|27570.97|27570.97|27570.97|0
1632904420000|2021-09-29 08:33:40|27567.44|27567.44|27563.9|27563.9|27567.44|27567.44|27563.9|27563.9|0
1632904460000|2021-09-29 08:34:20|27563.3|27563.3|27562.1|27562.1|27563.3|27563.3|27562.1|27562.1|0
1632904500000|2021-09-29 08:35:00|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|0
1632904520000|2021-09-29 08:35:20|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1632904560000|2021-09-29 08:36:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904570000|2021-09-29 08:36:10|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1632904620000|2021-09-29 08:37:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904630000|2021-09-29 08:37:10|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1632904680000|2021-09-29 08:38:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904710000|2021-09-29 08:38:30|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|27562.1|0
1632904730000|2021-09-29 08:38:50|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1632904800000|2021-09-29 08:40:00|27558.16|27558.16|27558.16|27558.16|27558.16|27558.16|27558.16|27558.16|0
1632904830000|2021-09-29 08:40:30|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|0
1632904870000|2021-09-29 08:41:10|27561.09|27561.09|27561.09|27561.09|27561.09|27561.09|27561.09|27561.09|0
1632904890000|2021-09-29 08:41:30|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|27557.56|0
1632904970000|2021-09-29 08:42:50|27561.09|27561.09|27562.89|27562.89|27562.89|27562.89|27561.09|27561.09|0
1632904990000|2021-09-29 08:43:10|27563.3|27563.3|27563.3|27563.3|27563.3|27563.3|27563.3|27563.3|0
1632905040000|2021-09-29 08:44:00|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1632905070000|2021-09-29 08:44:30|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|0
1632905100000|2021-09-29 08:45:00|27555.63|27555.63|27556.23|27556.23|27556.23|27556.23|27555.63|27555.63|0
1632905280000|2021-09-29 08:48:00|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1632905350000|2021-09-29 08:49:10|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|27556.23|0
1632905360000|2021-09-29 08:49:20|27555.63|27555.63|27555.63|27555.63|27555.63|27555.63|27555.63|27555.63|0
1632905400000|2021-09-29 08:50:00|27552.1|27552.1|27559.17|27559.17|27559.17|27559.17|27552.1|27552.1|0
1632905560000|2021-09-29 08:52:40|27562.7|27562.7|27563.19|27563.19|27563.19|27563.19|27562.7|27562.7|0
1632905570000|2021-09-29 08:52:50|27570.26|27570.26|27570.01|27570.01|27570.26|27570.26|27570.01|27570.01|0
1632905580000|2021-09-29 08:53:00|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|0
1632905590000|2021-09-29 08:53:10|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|0
1632905660000|2021-09-29 08:54:20|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|27570.26|0
1632905720000|2021-09-29 08:55:20|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|27571.46|0
1632905730000|2021-09-29 08:55:30|27578.53|27578.53|27578.53|27578.53|27578.53|27578.53|27578.53|27578.53|0
1632905740000|2021-09-29 08:55:40|27578.12|27578.12|27585.19|27585.19|27588.72|27588.72|27578.12|27578.12|0
1632905780000|2021-09-29 08:56:20|27581.65|27581.65|27588.72|27588.72|27588.72|27588.72|27581.65|27581.65|0
1632905820000|2021-09-29 08:57:00|27589.13|27589.13|27596.2|27596.2|27596.2|27596.2|27589.13|27589.13|0
1632905840000|2021-09-29 08:57:20|27603.27|27603.27|27603.87|27603.87|27603.87|27603.87|27603.27|27603.27|0
1632905870000|2021-09-29 08:57:50|27614.48|27614.48|27621.55|27621.55|27621.55|27621.55|27614.48|27614.48|0
1632905930000|2021-09-29 08:58:50|27625.08|27625.08|27625.08|27625.08|27625.08|27625.08|27625.08|27625.08|0
1632905970000|2021-09-29 08:59:30|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|0
1632905990000|2021-09-29 08:59:50|27629.03|27629.03|27629.03|27629.03|27629.03|27629.03|27629.03|27629.03|0
1632906000000|2021-09-29 09:00:00|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|0
1632906030000|2021-09-29 09:00:30|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632906050000|2021-09-29 09:00:50|27621.96|27621.96|27621.96|27621.96|27621.96|27621.96|27621.96|27621.96|0
1632906060000|2021-09-29 09:01:00|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632906070000|2021-09-29 09:01:10|27632.56|27632.56|27636.1|27636.1|27636.1|27636.1|27632.56|27632.56|0
1632906090000|2021-09-29 09:01:30|27643.17|27643.17|27647.3|27647.3|27647.3|27647.3|27643.17|27643.17|0
1632906100000|2021-09-29 09:01:40|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|0
1632906140000|2021-09-29 09:02:20|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|0
1632906180000|2021-09-29 09:03:00|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|0
1632906240000|2021-09-29 09:04:00|27661.85|27661.85|27669.52|27669.52|27669.52|27669.52|27661.85|27661.85|0
1632906250000|2021-09-29 09:04:10|27673.06|27673.06|27662.45|27662.45|27676.59|27676.59|27662.45|27662.45|0
1632906280000|2021-09-29 09:04:40|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|0
1632906310000|2021-09-29 09:05:10|27662.45|27662.45|27662.45|27662.45|27662.45|27662.45|27662.45|27662.45|0
1632906420000|2021-09-29 09:07:00|27655.38|27655.38|27651.85|27651.85|27655.38|27655.38|27651.85|27651.85|0
1632906470000|2021-09-29 09:07:50|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|27655.38|0
1632906490000|2021-09-29 09:08:10|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|27651.85|0
1632906560000|2021-09-29 09:09:20|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|27648.31|0
1632906590000|2021-09-29 09:09:50|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|0
1632906600000|2021-09-29 09:10:00|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|0
1632906610000|2021-09-29 09:10:10|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|27641.24|0
1632906620000|2021-09-29 09:10:20|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|27641.84|0
1632906640000|2021-09-29 09:10:40|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|27642.33|0
1632906670000|2021-09-29 09:11:10|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|0
1632906680000|2021-09-29 09:11:20|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1632906700000|2021-09-29 09:11:40|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|0
1632906730000|2021-09-29 09:12:10|27656.23|27656.23|27652.69|27652.69|27656.23|27656.23|27652.69|27652.69|0
1632906770000|2021-09-29 09:12:50|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|0
1632906790000|2021-09-29 09:13:10|27659.76|27659.76|27659.76|27659.76|27659.76|27659.76|27659.76|27659.76|0
1632906810000|2021-09-29 09:13:30|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|27656.23|0
1632906820000|2021-09-29 09:13:40|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|27652.69|0
1632906840000|2021-09-29 09:14:00|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1632906890000|2021-09-29 09:14:50|27648.55|27648.55|27648.55|27648.55|27648.55|27648.55|27648.55|27648.55|0
1632906910000|2021-09-29 09:15:10|27648.96|27648.96|27648.96|27648.96|27648.96|27648.96|27648.96|27648.96|0
1632906950000|2021-09-29 09:15:50|27645.43|27645.43|27645.43|27645.43|27645.43|27645.43|27645.43|27645.43|0
1632906960000|2021-09-29 09:16:00|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|0
1632906990000|2021-09-29 09:16:30|27645.24|27645.24|27649.18|27649.18|27649.18|27649.18|27645.24|27645.24|0
1632907010000|2021-09-29 09:16:50|27645.65|27645.65|27645.65|27645.65|27645.65|27645.65|27645.65|27645.65|0
1632907070000|2021-09-29 09:17:50|27645.24|27645.24|27641.29|27641.29|27645.24|27645.24|27641.29|27641.29|0
1632907090000|2021-09-29 09:18:10|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907110000|2021-09-29 09:18:30|27630.69|27630.69|27627.15|27627.15|27630.69|27630.69|27627.15|27627.15|0
1632907130000|2021-09-29 09:18:50|27630.69|27630.69|27630.69|27630.69|27630.69|27630.69|27630.69|27630.69|0
1632907180000|2021-09-29 09:19:40|27637.76|27637.76|27634.22|27634.22|27637.76|27637.76|27634.22|27634.22|0
1632907210000|2021-09-29 09:20:10|27637.76|27637.76|27641.29|27641.29|27641.29|27641.29|27637.76|27637.76|0
1632907230000|2021-09-29 09:20:30|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|0
1632907240000|2021-09-29 09:20:40|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|0
1632907290000|2021-09-29 09:21:30|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907310000|2021-09-29 09:21:50|27637.76|27637.76|27644.83|27644.83|27644.83|27644.83|27637.76|27637.76|0
1632907320000|2021-09-29 09:22:00|27641.29|27641.29|27637.76|27637.76|27641.29|27641.29|27637.76|27637.76|0
1632907370000|2021-09-29 09:22:50|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907410000|2021-09-29 09:23:30|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1632907420000|2021-09-29 09:23:40|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907450000|2021-09-29 09:24:10|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1632907500000|2021-09-29 09:25:00|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632907530000|2021-09-29 09:25:30|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|0
1632907630000|2021-09-29 09:27:10|27637.76|27637.76|27641.29|27641.29|27641.29|27641.29|27637.76|27637.76|0
1632907650000|2021-09-29 09:27:30|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|27644.83|0
1632907700000|2021-09-29 09:28:20|27648.36|27648.36|27651.9|27651.9|27651.9|27651.9|27648.36|27648.36|0
1632907740000|2021-09-29 09:29:00|27648.36|27648.36|27648.36|27648.36|27648.36|27648.36|27648.36|27648.36|0
1632907750000|2021-09-29 09:29:10|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|27641.29|0
1632907810000|2021-09-29 09:30:10|27644.83|27644.83|27649.18|27649.18|27649.18|27649.18|27644.83|27644.83|0
1632907840000|2021-09-29 09:30:40|27642.11|27642.11|27645.65|27645.65|27645.65|27645.65|27642.11|27642.11|0
1632907900000|2021-09-29 09:31:40|27641.7|27641.7|27641.7|27641.7|27641.7|27641.7|27641.7|27641.7|0
1632907950000|2021-09-29 09:32:30|27641.29|27641.29|27641.7|27641.7|27641.7|27641.7|27641.29|27641.29|0
1632907970000|2021-09-29 09:32:50|27645.24|27645.24|27645.24|27645.24|27645.24|27645.24|27645.24|27645.24|0
1632908010000|2021-09-29 09:33:30|27638.17|27638.17|27638.17|27638.17|27638.17|27638.17|27638.17|27638.17|0
1632908020000|2021-09-29 09:33:40|27634.63|27634.63|27624.03|27624.03|27634.63|27634.63|27624.03|27624.03|0
1632908030000|2021-09-29 09:33:50|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|0
1632908040000|2021-09-29 09:34:00|27613.42|27613.42|27613.42|27613.42|27613.42|27613.42|27613.42|27613.42|0
1632908050000|2021-09-29 09:34:10|27620.49|27620.49|27624.03|27624.03|27624.03|27624.03|27620.49|27620.49|0
1632908110000|2021-09-29 09:35:10|27627.56|27627.56|27627.56|27627.56|27627.56|27627.56|27627.56|27627.56|0
1632908130000|2021-09-29 09:35:30|27624.03|27624.03|27624.03|27624.03|27624.03|27624.03|27624.03|27624.03|0
1632908150000|2021-09-29 09:35:50|27623.62|27623.62|27616.55|27616.55|27623.62|27623.62|27616.55|27616.55|0
1632908180000|2021-09-29 09:36:20|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|0
1632908190000|2021-09-29 09:36:30|27605.54|27605.54|27605.54|27605.54|27605.54|27605.54|27605.54|27605.54|0
1632908200000|2021-09-29 09:36:40|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|0
1632908230000|2021-09-29 09:37:10|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|0
1632908240000|2021-09-29 09:37:20|27619.07|27619.07|27619.07|27619.07|27619.07|27619.07|27619.07|27619.07|0
1632908250000|2021-09-29 09:37:30|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|0
1632908260000|2021-09-29 09:37:40|27608.47|27608.47|27608.47|27608.47|27608.47|27608.47|27608.47|27608.47|0
1632908300000|2021-09-29 09:38:20|27604.93|27604.93|27608.47|27608.47|27608.47|27608.47|27604.93|27604.93|0
1632908310000|2021-09-29 09:38:30|27612|27612|27612|27612|27612|27612|27612|27612|0
1632908320000|2021-09-29 09:38:40|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|27615.54|0
1632908330000|2021-09-29 09:38:50|27619.07|27619.07|27622.61|27622.61|27622.61|27622.61|27619.07|27619.07|0
1632908350000|2021-09-29 09:39:10|27622.2|27622.2|27622.61|27622.61|27622.61|27622.61|27622.2|27622.2|0
1632908360000|2021-09-29 09:39:20|27622.2|27622.2|27625.73|27625.73|27625.73|27625.73|27622.2|27622.2|0
1632908410000|2021-09-29 09:40:10|27622.2|27622.2|27622.2|27622.2|27622.2|27622.2|27622.2|27622.2|0
1632908450000|2021-09-29 09:40:50|27622.61|27622.61|27622.61|27622.61|27622.61|27622.61|27622.61|27622.61|0
1632908490000|2021-09-29 09:41:30|27608.47|27608.47|27626.14|27626.14|27626.14|27626.14|27608.47|27608.47|0
1632908540000|2021-09-29 09:42:20|27629.68|27629.68|27633.21|27633.21|27633.21|27633.21|27629.68|27629.68|0
1632908700000|2021-09-29 09:45:00|27636.75|27636.75|27643.82|27643.82|27643.82|27643.82|27636.75|27636.75|0
1632908710000|2021-09-29 09:45:10|27644.3|27644.3|27646.59|27646.59|27646.59|27646.59|27644.3|27644.3|0
1632908720000|2021-09-29 09:45:20|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|27657.19|0
1632908750000|2021-09-29 09:45:50|27653.66|27653.66|27655.87|27655.87|27655.87|27655.87|27653.66|27653.66|0
1632908760000|2021-09-29 09:46:00|27652.34|27652.34|27651.74|27651.74|27652.34|27652.34|27651.74|27651.74|0
1632908770000|2021-09-29 09:46:10|27652.34|27652.34|27651.74|27651.74|27652.34|27652.34|27651.74|27651.74|0
1632908790000|2021-09-29 09:46:30|27651.13|27651.13|27651.13|27651.13|27651.13|27651.13|27651.13|27651.13|0
1632908850000|2021-09-29 09:47:30|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|0
1632908880000|2021-09-29 09:48:00|27655.27|27655.27|27656.47|27656.47|27656.47|27656.47|27655.27|27655.27|0
1632908890000|2021-09-29 09:48:10|27660.01|27660.01|27660.01|27660.01|27660.01|27660.01|27660.01|27660.01|0
1632908930000|2021-09-29 09:48:50|27659.41|27659.41|27659.41|27659.41|27659.41|27659.41|27659.41|27659.41|0
1632909190000|2021-09-29 09:53:10|27655.87|27655.87|27655.87|27655.87|27655.87|27655.87|27655.87|27655.87|0
1632909200000|2021-09-29 09:53:20|27652.34|27652.34|27648.8|27648.8|27652.34|27652.34|27648.8|27648.8|0
1632909210000|2021-09-29 09:53:30|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|0
1632909220000|2021-09-29 09:53:40|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|0
1632909240000|2021-09-29 09:54:00|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|27643.46|0
1632909250000|2021-09-29 09:54:10|27647|27647|27647|27647|27647|27647|27647|27647|0
1632909340000|2021-09-29 09:55:40|27650.53|27650.53|27647|27647|27650.53|27650.53|27647|27647|0
1632909370000|2021-09-29 09:56:10|27646.27|27646.27|27649.81|27649.81|27649.81|27649.81|27646.27|27646.27|0
1632909540000|2021-09-29 09:59:00|27653.34|27653.34|27656.88|27656.88|27656.88|27656.88|27653.34|27653.34|0
1632909550000|2021-09-29 09:59:10|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|27657.48|0
1632909560000|2021-09-29 09:59:20|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|0
1632909600000|2021-09-29 10:00:00|27650.41|27650.41|27653.94|27653.94|27653.94|27653.94|27650.41|27650.41|0
1632909640000|2021-09-29 10:00:40|27654.54|27654.54|27661.61|27661.61|27661.61|27661.61|27654.54|27654.54|0
1632909750000|2021-09-29 10:02:30|27668.68|27668.68|27668.68|27668.68|27668.68|27668.68|27668.68|27668.68|0
1632909760000|2021-09-29 10:02:40|27672.22|27672.22|27682.82|27682.82|27682.82|27682.82|27672.22|27672.22|0
1632909800000|2021-09-29 10:03:20|27686.36|27686.36|27689.89|27689.89|27689.89|27689.89|27686.36|27686.36|0
1632909840000|2021-09-29 10:04:00|27686.36|27686.36|27682.82|27682.82|27689.89|27689.89|27682.82|27682.82|0
1632909850000|2021-09-29 10:04:10|27679.29|27679.29|27675.75|27675.75|27679.29|27679.29|27675.75|27675.75|0
1632909890000|2021-09-29 10:04:50|27668.68|27668.68|27665.15|27665.15|27668.68|27668.68|27665.15|27665.15|0
1632909900000|2021-09-29 10:05:00|27672.22|27672.22|27668.68|27668.68|27672.22|27672.22|27668.68|27668.68|0
1632909910000|2021-09-29 10:05:10|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|0
1632909950000|2021-09-29 10:05:50|27658.08|27658.08|27654.54|27654.54|27658.08|27658.08|27654.54|27654.54|0
1632909960000|2021-09-29 10:06:00|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|0
1632909970000|2021-09-29 10:06:10|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|27661.61|0
1632910010000|2021-09-29 10:06:50|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|0
1632910020000|2021-09-29 10:07:00|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|27658.08|0
1632910050000|2021-09-29 10:07:30|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|27657.67|0
1632910090000|2021-09-29 10:08:10|27661.2|27661.2|27661.2|27661.2|27661.2|27661.2|27661.2|27661.2|0
1632910100000|2021-09-29 10:08:20|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|27664.74|0
1632910140000|2021-09-29 10:09:00|27671.81|27671.81|27678.88|27678.88|27678.88|27678.88|27671.81|27671.81|0
1632910180000|2021-09-29 10:09:40|27678.28|27678.28|27678.28|27678.28|27678.28|27678.28|27678.28|27678.28|0
1632910260000|2021-09-29 10:11:00|27674.74|27674.74|27667.67|27667.67|27674.74|27674.74|27667.67|27667.67|0
1632910280000|2021-09-29 10:11:20|27664.14|27664.14|27664.14|27664.14|27664.14|27664.14|27664.14|27664.14|0
1632910390000|2021-09-29 10:13:10|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|27653.53|0
1632910410000|2021-09-29 10:13:30|27652.93|27652.93|27652.93|27652.93|27652.93|27652.93|27652.93|27652.93|0
1632910420000|2021-09-29 10:13:40|27645.86|27645.86|27645.86|27645.86|27645.86|27645.86|27645.86|27645.86|0
1632910450000|2021-09-29 10:14:10|27646.46|27646.46|27646.46|27646.46|27646.46|27646.46|27646.46|27646.46|0
1632910620000|2021-09-29 10:17:00|27646.22|27646.22|27646.22|27646.22|27646.22|27646.22|27646.22|27646.22|0
1632910630000|2021-09-29 10:17:10|27645.74|27645.74|27645.5|27645.5|27645.74|27645.74|27645.5|27645.5|0
1632910640000|2021-09-29 10:17:20|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|0
1632910800000|2021-09-29 10:20:00|27641.36|27641.36|27630.76|27630.76|27641.36|27641.36|27630.76|27630.76|0
1632910810000|2021-09-29 10:20:10|27634.29|27634.29|27637.82|27637.82|27637.82|27637.82|27634.29|27634.29|0
1632910880000|2021-09-29 10:21:20|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|27634.29|0
1632910890000|2021-09-29 10:21:30|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|0
1632910990000|2021-09-29 10:23:10|27637.22|27637.22|27637.22|27637.22|27637.22|27637.22|27637.22|27637.22|0
1632911040000|2021-09-29 10:24:00|27637.82|27637.82|27638.43|27638.43|27638.43|27638.43|27637.82|27637.82|0
1632911060000|2021-09-29 10:24:20|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|27631.36|0
1632911090000|2021-09-29 10:24:50|27630.54|27630.54|27630.54|27630.54|27630.54|27630.54|27630.54|27630.54|0
1632911110000|2021-09-29 10:25:10|27627|27627|27623.47|27623.47|27627|27627|27623.47|27623.47|0
1632911120000|2021-09-29 10:25:20|27616.4|27616.4|27616.4|27616.4|27616.4|27616.4|27616.4|27616.4|0
1632911250000|2021-09-29 10:27:30|27617|27617|27627.6|27627.6|27627.6|27627.6|27617|27617|0
1632911260000|2021-09-29 10:27:40|27627|27627|27626.4|27626.4|27627|27627|27626.4|27626.4|0
1632911290000|2021-09-29 10:28:10|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|27622.87|0
1632911310000|2021-09-29 10:28:30|27622.46|27622.46|27622.46|27622.46|27622.46|27622.46|27622.46|27622.46|0
1632911350000|2021-09-29 10:29:10|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|27611.85|0
1632911380000|2021-09-29 10:29:40|27608.32|27608.32|27607.72|27607.72|27608.32|27608.32|27607.72|27607.72|0
1632911400000|2021-09-29 10:30:00|27604.18|27604.18|27607.72|27607.72|27607.72|27607.72|27604.18|27604.18|0
1632911440000|2021-09-29 10:30:40|27614.79|27614.79|27614.79|27614.79|27614.79|27614.79|27614.79|27614.79|0
1632911500000|2021-09-29 10:31:40|27607.72|27607.72|27607.72|27607.72|27607.72|27607.72|27607.72|27607.72|0
1632911570000|2021-09-29 10:32:50|27607.11|27607.11|27599.44|27599.44|27607.11|27607.11|27599.44|27599.44|0
1632911580000|2021-09-29 10:33:00|27599.2|27599.2|27595.67|27595.67|27599.2|27599.2|27595.67|27595.67|0
1632911590000|2021-09-29 10:33:10|27595.07|27595.07|27601.89|27601.89|27601.89|27601.89|27594.82|27594.82|0
1632911670000|2021-09-29 10:34:30|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|0
1632911680000|2021-09-29 10:34:40|27598.36|27598.36|27598.36|27598.36|27598.36|27598.36|27598.36|27598.36|0
1632911690000|2021-09-29 10:34:50|27601.89|27601.89|27598.36|27598.36|27601.89|27601.89|27598.36|27598.36|0
1632911750000|2021-09-29 10:35:50|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|0
1632911810000|2021-09-29 10:36:50|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|0
1632911820000|2021-09-29 10:37:00|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|27591.29|0
1632911830000|2021-09-29 10:37:10|27591.89|27591.89|27595.18|27595.18|27595.18|27595.18|27591.89|27591.89|0
1632911850000|2021-09-29 10:37:30|27595.42|27595.42|27595.42|27595.42|27595.42|27595.42|27595.42|27595.42|0
1632911860000|2021-09-29 10:37:40|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|27598.96|0
1632911930000|2021-09-29 10:38:50|27613.1|27613.1|27607.23|27607.23|27614.3|27614.3|27607.23|27607.23|0
1632911960000|2021-09-29 10:39:20|27614.9|27614.9|27614.3|27614.3|27614.9|27614.9|27614.3|27614.3|0
1632911970000|2021-09-29 10:39:30|27607.23|27607.23|27603.7|27603.7|27610.77|27610.77|27603.7|27603.7|0
1632911990000|2021-09-29 10:39:50|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|0
1632912030000|2021-09-29 10:40:30|27603.7|27603.7|27603.7|27603.7|27603.7|27603.7|27603.7|27603.7|0
1632912050000|2021-09-29 10:40:50|27600.16|27600.16|27604.3|27604.3|27604.3|27604.3|27600.16|27600.16|0
1632912080000|2021-09-29 10:41:20|27603.7|27603.7|27607.23|27607.23|27607.23|27607.23|27603.7|27603.7|0
1632912180000|2021-09-29 10:43:00|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|27610.77|0
1632912240000|2021-09-29 10:44:00|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|27614.3|0
1632912260000|2021-09-29 10:44:20|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|27607.23|0
1632912270000|2021-09-29 10:44:30|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|27606.63|0
1632912310000|2021-09-29 10:45:10|27607.04|27607.04|27607.04|27607.04|27607.04|27607.04|27607.04|27607.04|0
1632912360000|2021-09-29 10:46:00|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1632912370000|2021-09-29 10:46:10|27604.11|27604.11|27604.11|27604.11|27604.11|27604.11|27604.11|27604.11|0
1632912400000|2021-09-29 10:46:40|27607.64|27607.64|27604.11|27604.11|27607.64|27607.64|27604.11|27604.11|0
1632912420000|2021-09-29 10:47:00|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|27607.64|0
1632912470000|2021-09-29 10:47:50|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|27611.18|0
1632912490000|2021-09-29 10:48:10|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|0
1632912760000|2021-09-29 10:52:40|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1632912970000|2021-09-29 10:56:10|27611.78|27611.78|27618.85|27618.85|27618.85|27618.85|27611.78|27611.78|0
1632913020000|2021-09-29 10:57:00|27611.78|27611.78|27604.71|27604.71|27611.78|27611.78|27604.71|27604.71|0
1632913060000|2021-09-29 10:57:40|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|27601.17|0
1632913150000|2021-09-29 10:59:10|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1632913270000|2021-09-29 11:01:10|27615.31|27615.31|27618.85|27618.85|27618.85|27618.85|27615.31|27615.31|0
1632913320000|2021-09-29 11:02:00|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632913380000|2021-09-29 11:03:00|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|0
1632913390000|2021-09-29 11:03:10|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632913410000|2021-09-29 11:03:30|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|0
1632913430000|2021-09-29 11:03:50|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|0
1632913470000|2021-09-29 11:04:30|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|27612.19|0
1632913480000|2021-09-29 11:04:40|27611.59|27611.59|27610.98|27610.98|27611.59|27611.59|27610.98|27610.98|0
1632913500000|2021-09-29 11:05:00|27611.59|27611.59|27612.19|27612.19|27612.19|27612.19|27611.59|27611.59|0
1632913540000|2021-09-29 11:05:40|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632913650000|2021-09-29 11:07:30|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632913690000|2021-09-29 11:08:10|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632913750000|2021-09-29 11:09:10|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|0
1632913760000|2021-09-29 11:09:20|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632913780000|2021-09-29 11:09:40|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|27622.19|0
1632913830000|2021-09-29 11:10:30|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|27629.26|0
1632913860000|2021-09-29 11:11:00|27632.8|27632.8|27632.8|27632.8|27632.8|27632.8|27632.8|27632.8|0
1632913930000|2021-09-29 11:12:10|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632913990000|2021-09-29 11:13:10|27629.86|27629.86|27626.33|27626.33|27629.86|27629.86|27626.33|27626.33|0
1632914060000|2021-09-29 11:14:20|27629.86|27629.86|27630.46|27630.46|27630.46|27630.46|27629.86|27629.86|0
1632914170000|2021-09-29 11:16:10|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1632914220000|2021-09-29 11:17:00|27619.26|27619.26|27612.19|27612.19|27619.26|27619.26|27612.19|27612.19|0
1632914230000|2021-09-29 11:17:10|27615.72|27615.72|27615.72|27615.72|27615.72|27615.72|27612.19|27612.19|0
1632914240000|2021-09-29 11:17:20|27612.19|27612.19|27608.65|27608.65|27612.19|27612.19|27608.65|27608.65|0
1632914260000|2021-09-29 11:17:40|27608.24|27608.24|27608.05|27608.05|27608.65|27608.65|27608.05|27608.05|0
1632914280000|2021-09-29 11:18:00|27615.12|27615.12|27618.66|27618.66|27618.66|27618.66|27615.12|27615.12|0
1632914290000|2021-09-29 11:18:10|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|27619.26|0
1632914310000|2021-09-29 11:18:30|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|27622.79|0
1632914320000|2021-09-29 11:18:40|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|0
1632914330000|2021-09-29 11:18:50|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1632914350000|2021-09-29 11:19:10|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632914390000|2021-09-29 11:19:50|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|27626.33|0
1632914460000|2021-09-29 11:21:00|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1632914530000|2021-09-29 11:22:10|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632914540000|2021-09-29 11:22:20|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|0
1632914560000|2021-09-29 11:22:40|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|0
1632914620000|2021-09-29 11:23:40|27641.07|27641.07|27641.07|27641.07|27641.07|27641.07|27641.07|27641.07|0
1632914640000|2021-09-29 11:24:00|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|0
1632914660000|2021-09-29 11:24:20|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27633.4|27633.4|0
1632914700000|2021-09-29 11:25:00|27640.47|27640.47|27640.47|27640.47|27640.47|27640.47|27640.47|27640.47|0
1632914720000|2021-09-29 11:25:20|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|27633.4|0
1632914770000|2021-09-29 11:26:10|27629.86|27629.86|27630.46|27630.46|27630.46|27630.46|27629.86|27629.86|0
1632914790000|2021-09-29 11:26:30|27634|27634|27637.53|27637.53|27637.53|27637.53|27634|27634|0
1632914800000|2021-09-29 11:26:40|27634|27634|27634|27634|27634|27634|27634|27634|0
1632914820000|2021-09-29 11:27:00|27633.75|27633.75|27633.75|27633.75|27633.75|27633.75|27633.75|27633.75|0
1632914830000|2021-09-29 11:27:10|27633.03|27633.03|27633.03|27633.03|27633.03|27633.03|27633.03|27633.03|0
1632914870000|2021-09-29 11:27:50|27636.56|27636.56|27636.81|27636.81|27636.81|27636.81|27636.32|27636.32|0
1632914890000|2021-09-29 11:28:10|27640.34|27640.34|27640.34|27640.34|27640.34|27640.34|27640.34|27640.34|0
1632914940000|2021-09-29 11:29:00|27643.88|27643.88|27640.34|27640.34|27643.88|27643.88|27640.34|27640.34|0
1632914960000|2021-09-29 11:29:20|27647.41|27647.41|27650.95|27650.95|27650.95|27650.95|27647.41|27647.41|0
1632915030000|2021-09-29 11:30:30|27647.41|27647.41|27643.88|27643.88|27647.41|27647.41|27643.88|27643.88|0
1632915050000|2021-09-29 11:30:50|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|27643.27|0
1632915060000|2021-09-29 11:31:00|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|27646.81|0
1632915070000|2021-09-29 11:31:10|27646.4|27646.4|27646.4|27646.4|27646.4|27646.4|27646.4|27646.4|0
1632915120000|2021-09-29 11:32:00|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|27642.86|0
1632915130000|2021-09-29 11:32:10|27649.93|27649.93|27653.47|27653.47|27653.47|27653.47|27649.93|27649.93|0
1632915150000|2021-09-29 11:32:30|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|0
1632915180000|2021-09-29 11:33:00|27654.48|27654.48|27654.48|27654.48|27654.48|27654.48|27654.48|27654.48|0
1632915190000|2021-09-29 11:33:10|27661.55|27661.55|27661.55|27661.55|27661.55|27661.55|27661.55|27661.55|0
1632915210000|2021-09-29 11:33:30|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|0
1632915220000|2021-09-29 11:33:40|27662.75|27662.75|27662.75|27662.75|27662.75|27662.75|27662.75|27662.75|0
1632915250000|2021-09-29 11:34:10|27673.36|27673.36|27670.31|27670.31|27680.43|27680.43|27669.82|27669.82|0
1632915340000|2021-09-29 11:35:40|27671.13|27671.13|27671.13|27671.13|27671.13|27671.13|27671.13|27671.13|0
1632915350000|2021-09-29 11:35:50|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|27678.19|0
1632915380000|2021-09-29 11:36:20|27674.66|27674.66|27671.13|27671.13|27674.66|27674.66|27671.13|27671.13|0
1632915390000|2021-09-29 11:36:30|27674.66|27674.66|27664.06|27664.06|27674.66|27674.66|27664.06|27664.06|0
1632915420000|2021-09-29 11:37:00|27660.52|27660.52|27660.52|27660.52|27660.52|27660.52|27660.52|27660.52|0
1632915440000|2021-09-29 11:37:20|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|27667.59|0
1632915480000|2021-09-29 11:38:00|27656.99|27656.99|27656.99|27656.99|27656.99|27656.99|27656.99|27656.99|0
1632915520000|2021-09-29 11:38:40|27656.38|27656.38|27659.51|27659.51|27659.51|27659.51|27655.97|27655.97|0
1632915540000|2021-09-29 11:39:00|27655.97|27655.97|27651.71|27651.71|27655.97|27655.97|27651.71|27651.71|0
1632915550000|2021-09-29 11:39:10|27658.78|27658.78|27659.38|27659.38|27659.38|27659.38|27658.78|27658.78|0
1632915570000|2021-09-29 11:39:30|27648.78|27648.78|27648.78|27648.78|27648.78|27648.78|27648.78|27648.78|0
1632915600000|2021-09-29 11:40:00|27652.31|27652.31|27656.26|27656.26|27656.26|27656.26|27652.31|27652.31|0
1632915610000|2021-09-29 11:40:10|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|0
1632915640000|2021-09-29 11:40:40|27664.53|27664.53|27664.53|27664.53|27664.53|27664.53|27664.53|27664.53|0
1632915680000|2021-09-29 11:41:20|27665.13|27665.13|27665.73|27665.73|27665.73|27665.73|27665.13|27665.13|0
1632915700000|2021-09-29 11:41:40|27662.2|27662.2|27658.66|27658.66|27662.2|27662.2|27658.66|27658.66|0
1632915710000|2021-09-29 11:41:50|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|0
1632915750000|2021-09-29 11:42:30|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|0
1632915780000|2021-09-29 11:43:00|27665.13|27665.13|27665.13|27665.13|27665.13|27665.13|27665.13|27665.13|0
1632915840000|2021-09-29 11:44:00|27664.89|27664.89|27668.42|27668.42|27668.42|27668.42|27664.89|27664.89|0
1632915900000|2021-09-29 11:45:00|27668.67|27668.67|27668.67|27668.67|27668.67|27668.67|27668.67|27668.67|0
1632915910000|2021-09-29 11:45:10|27668.07|27668.07|27668.07|27668.07|27668.07|27668.07|27668.07|27668.07|0
1632915960000|2021-09-29 11:46:00|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|0
1632916080000|2021-09-29 11:48:00|27679.27|27679.27|27679.87|27679.87|27679.87|27679.87|27679.27|27679.27|0
1632916090000|2021-09-29 11:48:10|27672.8|27672.8|27669.27|27669.27|27672.8|27672.8|27669.27|27669.27|0
1632916100000|2021-09-29 11:48:20|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|0
1632916140000|2021-09-29 11:49:00|27651.59|27651.59|27650.99|27650.99|27651.59|27651.59|27650.99|27650.99|0
1632916150000|2021-09-29 11:49:10|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1632916170000|2021-09-29 11:49:30|27643.92|27643.92|27647.46|27647.46|27647.46|27647.46|27643.92|27643.92|0
1632916210000|2021-09-29 11:50:10|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|0
1632916260000|2021-09-29 11:51:00|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|0
1632916280000|2021-09-29 11:51:20|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|27647.46|0
1632916340000|2021-09-29 11:52:20|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|27650.99|0
1632916390000|2021-09-29 11:53:10|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|0
1632916420000|2021-09-29 11:53:40|27650.99|27650.99|27651.59|27651.59|27651.59|27651.59|27650.99|27650.99|0
1632916440000|2021-09-29 11:54:00|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|27655.13|0
1632916470000|2021-09-29 11:54:30|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|0
1632916500000|2021-09-29 11:55:00|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|0
1632916720000|2021-09-29 11:58:40|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|27662.2|0
1632916760000|2021-09-29 11:59:20|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|27661.6|0
1632916770000|2021-09-29 11:59:30|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|27662.08|0
1632916790000|2021-09-29 11:59:50|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|27658.55|0
1632916830000|2021-09-29 12:00:30|27662.08|27662.08|27665.62|27665.62|27665.62|27665.62|27662.08|27662.08|0
1632916840000|2021-09-29 12:00:40|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|0
1632916850000|2021-09-29 12:00:50|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|0
1632916860000|2021-09-29 12:01:00|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|0
1632916890000|2021-09-29 12:01:30|27669.75|27669.75|27673.89|27673.89|27673.89|27673.89|27669.75|27669.75|0
1632916960000|2021-09-29 12:02:40|27666.82|27666.82|27649.14|27649.14|27666.82|27666.82|27649.14|27649.14|0
1632916970000|2021-09-29 12:02:50|27659.75|27659.75|27656.21|27656.21|27659.75|27659.75|27656.21|27656.21|0
1632916990000|2021-09-29 12:03:10|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|0
1632917000000|2021-09-29 12:03:20|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|0
1632917010000|2021-09-29 12:03:30|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|27659.75|0
1632917080000|2021-09-29 12:04:40|27663.28|27663.28|27659.75|27659.75|27666.82|27666.82|27659.75|27659.75|0
1632917290000|2021-09-29 12:08:10|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|27659.15|0
1632917300000|2021-09-29 12:08:20|27655.61|27655.61|27651.67|27651.67|27655.61|27655.61|27651.67|27651.67|0
1632917320000|2021-09-29 12:08:40|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|0
1632917340000|2021-09-29 12:09:00|27647.72|27647.72|27643.78|27643.78|27647.72|27647.72|27643.78|27643.78|0
1632917350000|2021-09-29 12:09:10|27643.18|27643.18|27646.71|27646.71|27646.71|27646.71|27643.18|27643.18|0
1632917370000|2021-09-29 12:09:30|27646.47|27646.47|27646.47|27646.47|27646.47|27646.47|27646.47|27646.47|0
1632917410000|2021-09-29 12:10:10|27645.99|27645.99|27649.52|27649.52|27649.52|27649.52|27645.74|27645.74|0
1632917420000|2021-09-29 12:10:20|27649.28|27649.28|27649.28|27649.28|27649.28|27649.28|27649.28|27649.28|0
1632917480000|2021-09-29 12:11:20|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|27652.81|0
1632917490000|2021-09-29 12:11:30|27653.41|27653.41|27653.41|27653.41|27653.41|27653.41|27653.41|27653.41|0
1632917530000|2021-09-29 12:12:10|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|0
1632917580000|2021-09-29 12:13:00|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|0
1632917590000|2021-09-29 12:13:10|27635.74|27635.74|27635.74|27635.74|27635.74|27635.74|27635.74|27635.74|0
1632917630000|2021-09-29 12:13:50|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|0
1632917640000|2021-09-29 12:14:00|27632.61|27632.61|27632.61|27632.61|27632.61|27632.61|27632.61|27632.61|0
1632917660000|2021-09-29 12:14:20|27632.37|27632.37|27628.84|27628.84|27632.37|27632.37|27628.84|27628.84|0
1632917670000|2021-09-29 12:14:30|27628.6|27628.6|27628.6|27628.6|27628.6|27628.6|27628.6|27628.6|0
1632917680000|2021-09-29 12:14:40|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|0
1632917700000|2021-09-29 12:15:00|27635.06|27635.06|27635.06|27635.06|27635.06|27635.06|27635.06|27635.06|0
1632917710000|2021-09-29 12:15:10|27634.82|27634.82|27634.82|27634.82|27634.82|27634.82|27634.82|27634.82|0
1632917820000|2021-09-29 12:17:00|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|27634.22|0
1632917830000|2021-09-29 12:17:10|27630.69|27630.69|27626.55|27626.55|27630.69|27630.69|27626.55|27626.55|0
1632917840000|2021-09-29 12:17:20|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|27626.14|0
1632917850000|2021-09-29 12:17:30|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|0
1632917860000|2021-09-29 12:17:40|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|0
1632917930000|2021-09-29 12:18:50|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|27629.68|0
1632917940000|2021-09-29 12:19:00|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|0
1632917960000|2021-09-29 12:19:20|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|0
1632918060000|2021-09-29 12:21:00|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|27630.28|0
1632918280000|2021-09-29 12:24:40|27629.68|27629.68|27626.14|27626.14|27629.68|27629.68|27626.14|27626.14|0
1632918330000|2021-09-29 12:25:30|27625.73|27625.73|27625.49|27625.49|27625.73|27625.73|27625.49|27625.49|0
1632918360000|2021-09-29 12:26:00|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|0
1632918370000|2021-09-29 12:26:10|27621.35|27621.35|27621.35|27621.35|27624.89|27624.89|27621.35|27621.35|0
1632918400000|2021-09-29 12:26:40|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|27624.89|0
1632918420000|2021-09-29 12:27:00|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632918550000|2021-09-29 12:29:10|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|0
1632918560000|2021-09-29 12:29:20|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|0
1632918570000|2021-09-29 12:29:30|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632918590000|2021-09-29 12:29:50|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|0
1632918600000|2021-09-29 12:30:00|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|27632.56|0
1632918630000|2021-09-29 12:30:30|27636.09|27636.09|27639.63|27639.63|27639.63|27639.63|27636.09|27636.09|0
1632918660000|2021-09-29 12:31:00|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|0
1632918710000|2021-09-29 12:31:50|27632.56|27632.56|27625.49|27625.49|27632.56|27632.56|27625.49|27625.49|0
1632918760000|2021-09-29 12:32:40|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|27629.02|0
1632918790000|2021-09-29 12:33:10|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|27625.49|0
1632918830000|2021-09-29 12:33:50|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|27621.95|0
1632918840000|2021-09-29 12:34:00|27614.88|27614.88|27615.49|27615.49|27615.49|27615.49|27614.88|27614.88|0
1632918870000|2021-09-29 12:34:30|27611.95|27611.95|27615.49|27615.49|27615.49|27615.49|27611.95|27611.95|0
1632918880000|2021-09-29 12:34:40|27608.42|27608.42|27608.42|27608.42|27608.42|27608.42|27608.42|27608.42|0
1632918910000|2021-09-29 12:35:10|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|0
1632918920000|2021-09-29 12:35:20|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|0
1632918990000|2021-09-29 12:36:30|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|27607.93|0
1632919000000|2021-09-29 12:36:40|27611.47|27611.47|27615|27615|27615|27615|27607.93|27607.93|0
1632919010000|2021-09-29 12:36:50|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|0
1632919040000|2021-09-29 12:37:20|27597.33|27597.33|27597.33|27597.33|27597.33|27597.33|27597.33|27597.33|0
1632919060000|2021-09-29 12:37:40|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|27600.86|0
1632919070000|2021-09-29 12:37:50|27597.33|27597.33|27600.86|27600.86|27600.86|27600.86|27597.33|27597.33|0
1632919080000|2021-09-29 12:38:00|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|0
1632919110000|2021-09-29 12:38:30|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|27593.38|0
1632919120000|2021-09-29 12:38:40|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1632919200000|2021-09-29 12:40:00|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|27600.45|0
1632919230000|2021-09-29 12:40:30|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1632919260000|2021-09-29 12:41:00|27595.72|27595.72|27596.32|27596.32|27596.32|27596.32|27595.72|27595.72|0
1632919270000|2021-09-29 12:41:10|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|0
1632919280000|2021-09-29 12:41:20|27596.51|27596.51|27596.1|27596.1|27596.51|27596.51|27596.1|27596.1|0
1632919290000|2021-09-29 12:41:30|27589.03|27589.03|27589.03|27589.03|27589.03|27589.03|27589.03|27589.03|0
1632919320000|2021-09-29 12:42:00|27588.43|27588.43|27587.94|27587.94|27588.43|27588.43|27587.94|27587.94|0
1632919380000|2021-09-29 12:43:00|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|0
1632919390000|2021-09-29 12:43:10|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|0
1632919400000|2021-09-29 12:43:20|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|27577.34|0
1632919460000|2021-09-29 12:44:20|27577.58|27577.58|27577.82|27577.82|27577.82|27577.82|27577.58|27577.58|0
1632919470000|2021-09-29 12:44:30|27570.75|27570.75|27574.53|27574.53|27574.53|27574.53|27570.75|27570.75|0
1632919480000|2021-09-29 12:44:40|27578.06|27578.06|27578.06|27578.06|27578.06|27578.06|27578.06|27578.06|0
1632919490000|2021-09-29 12:44:50|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|0
1632919560000|2021-09-29 12:46:00|27592.2|27592.2|27592.2|27592.2|27595.74|27595.74|27592.2|27592.2|0
1632919570000|2021-09-29 12:46:10|27592.61|27592.61|27592.61|27592.61|27592.61|27592.61|27592.61|27592.61|0
1632919580000|2021-09-29 12:46:20|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|0
1632919590000|2021-09-29 12:46:30|27593.82|27593.82|27593.82|27593.82|27593.82|27593.82|27593.82|27593.82|0
1632919660000|2021-09-29 12:47:40|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|27593.21|0
1632919730000|2021-09-29 12:48:50|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|0
1632919740000|2021-09-29 12:49:00|27600.28|27600.28|27593.21|27593.21|27600.28|27600.28|27593.21|27593.21|0
1632919800000|2021-09-29 12:50:00|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|0
1632919920000|2021-09-29 12:52:00|27596.51|27596.51|27596.75|27596.75|27596.75|27596.75|27596.51|27596.51|0
1632919980000|2021-09-29 12:53:00|27597.35|27597.35|27596.75|27596.75|27597.35|27597.35|27596.75|27596.75|0
1632919990000|2021-09-29 12:53:10|27596.34|27596.34|27596.94|27596.94|27596.94|27596.94|27596.34|27596.34|0
1632920040000|2021-09-29 12:54:00|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|27597.54|0
1632920050000|2021-09-29 12:54:10|27604.61|27604.61|27601.08|27601.08|27604.61|27604.61|27597.54|27597.54|0
1632920060000|2021-09-29 12:54:20|27604.61|27604.61|27604.61|27604.61|27604.61|27604.61|27604.61|27604.61|0
1632920070000|2021-09-29 12:54:30|27608.15|27608.15|27608.15|27608.15|27608.15|27608.15|27608.15|27608.15|0
1632920080000|2021-09-29 12:54:40|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|0
1632920120000|2021-09-29 12:55:20|27605.21|27605.21|27608.75|27608.75|27608.75|27608.75|27605.21|27605.21|0
1632920130000|2021-09-29 12:55:30|27601.68|27601.68|27598.14|27598.14|27601.68|27601.68|27598.14|27598.14|0
1632920140000|2021-09-29 12:55:40|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|27601.68|0
1632920160000|2021-09-29 12:56:00|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|0
1632920170000|2021-09-29 12:56:10|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|0
1632920190000|2021-09-29 12:56:30|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|0
1632920220000|2021-09-29 12:57:00|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|27604.8|0
1632920270000|2021-09-29 12:57:50|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|0
1632920280000|2021-09-29 12:58:00|27605.64|27605.64|27605.89|27605.89|27605.89|27605.89|27605.64|27605.64|0
1632920290000|2021-09-29 12:58:10|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|0
1632920360000|2021-09-29 12:59:20|27605.89|27605.89|27602.35|27602.35|27605.89|27605.89|27602.35|27602.35|0
1632920370000|2021-09-29 12:59:30|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1632920390000|2021-09-29 12:59:50|27606.13|27606.13|27609.66|27609.66|27609.66|27609.66|27606.13|27606.13|0
1632920400000|2021-09-29 13:00:00|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|0
1632920410000|2021-09-29 13:00:10|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|0
1632920420000|2021-09-29 13:00:20|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|0
1632920440000|2021-09-29 13:00:40|27602.18|27602.18|27601.1|27601.1|27602.18|27602.18|27601.1|27601.1|0
1632920470000|2021-09-29 13:01:10|27604.63|27604.63|27601.1|27601.1|27604.63|27604.63|27601.1|27601.1|0
1632920520000|2021-09-29 13:02:00|27604.63|27604.63|27604.63|27604.63|27604.63|27604.63|27604.63|27604.63|0
1632920640000|2021-09-29 13:04:00|27601.1|27601.1|27604.63|27604.63|27608.17|27608.17|27597.56|27597.56|0
1632920700000|2021-09-29 13:05:00|27608.17|27608.17|27604.63|27604.63|27608.17|27608.17|27604.63|27604.63|0
1632920720000|2021-09-29 13:05:20|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|27601.1|0
1632920760000|2021-09-29 13:06:00|27590.49|27590.49|27590.49|27590.49|27590.49|27590.49|27590.49|27590.49|0
1632920860000|2021-09-29 13:07:40|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|0
1632920870000|2021-09-29 13:07:50|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|27586.36|0
1632920930000|2021-09-29 13:08:50|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|27586.96|0
1632920940000|2021-09-29 13:09:00|27587.37|27587.37|27587.37|27587.37|27587.37|27587.37|27587.37|27587.37|0
1632921000000|2021-09-29 13:10:00|27589.14|27589.14|27589.14|27589.14|27589.14|27589.14|27589.14|27589.14|0
1632921020000|2021-09-29 13:10:20|27594.44|27594.44|27587.97|27587.97|27594.44|27594.44|27587.37|27587.37|0
1632921080000|2021-09-29 13:11:20|27591.51|27591.51|27591.51|27591.51|27591.51|27591.51|27591.51|27591.51|0
1632921120000|2021-09-29 13:12:00|27598.57|27598.57|27595.04|27595.04|27598.57|27598.57|27595.04|27595.04|0
1632921160000|2021-09-29 13:12:40|27598.57|27598.57|27597.29|27597.29|27602.11|27602.11|27596.81|27596.81|0
1632921190000|2021-09-29 13:13:10|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|27595.52|0
1632921240000|2021-09-29 13:14:00|27599.06|27599.06|27599.66|27599.66|27603.19|27603.19|27599.06|27599.06|0
1632921260000|2021-09-29 13:14:20|27600.26|27600.26|27600.74|27600.74|27600.74|27600.74|27600.26|27600.26|0
1632921280000|2021-09-29 13:14:40|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|27600.5|0
1632921310000|2021-09-29 13:15:10|27596.97|27596.97|27596.97|27596.97|27596.97|27596.97|27596.97|27596.97|0
1632921320000|2021-09-29 13:15:20|27593.43|27593.43|27593.43|27593.43|27593.43|27593.43|27593.43|27593.43|0
1632921330000|2021-09-29 13:15:30|27604.04|27604.04|27600.5|27600.5|27604.04|27604.04|27600.5|27600.5|0
1632921350000|2021-09-29 13:15:50|27596.97|27596.97|27593.43|27593.43|27596.97|27596.97|27593.43|27593.43|0
1632921390000|2021-09-29 13:16:30|27596.97|27596.97|27593.43|27593.43|27596.97|27596.97|27593.43|27593.43|0
1632921400000|2021-09-29 13:16:40|27589.9|27589.9|27589.9|27589.9|27589.9|27589.9|27589.9|27589.9|0
1632921430000|2021-09-29 13:17:10|27590.31|27590.31|27590.31|27590.31|27590.31|27590.31|27590.31|27590.31|0
1632921440000|2021-09-29 13:17:20|27593.84|27593.84|27597.38|27597.38|27597.38|27597.38|27593.84|27593.84|0
1632921470000|2021-09-29 13:17:50|27597.79|27597.79|27597.79|27597.79|27597.79|27597.79|27597.79|27597.79|0
1632921480000|2021-09-29 13:18:00|27597.19|27597.19|27597.19|27597.19|27597.19|27597.19|27597.19|27597.19|0
1632921490000|2021-09-29 13:18:10|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|27596.78|0
1632921500000|2021-09-29 13:18:20|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|27597.02|0
1632921510000|2021-09-29 13:18:30|27596.61|27596.61|27596.61|27596.61|27596.61|27596.61|27596.61|27596.61|0
1632921550000|2021-09-29 13:19:10|27596.01|27596.01|27591.46|27591.46|27596.01|27596.01|27591.46|27591.46|0
1632921560000|2021-09-29 13:19:20|27595|27595|27592.06|27592.06|27595|27595|27592.06|27592.06|0
1632921640000|2021-09-29 13:20:40|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|27584.99|0
1632921700000|2021-09-29 13:21:40|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|27588.53|0
1632921710000|2021-09-29 13:21:50|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|27592.06|0
1632921720000|2021-09-29 13:22:00|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|27592.66|0
1632921730000|2021-09-29 13:22:10|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|27593.27|0
1632921750000|2021-09-29 13:22:30|27596.8|27596.8|27596.8|27596.8|27596.8|27596.8|27596.8|27596.8|0
1632921760000|2021-09-29 13:22:40|27597.4|27597.4|27597.4|27597.4|27597.4|27597.4|27597.4|27597.4|0
1632921770000|2021-09-29 13:22:50|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|0
1632921790000|2021-09-29 13:23:10|27601.35|27601.35|27601.35|27601.35|27601.35|27601.35|27601.35|27601.35|0
1632921800000|2021-09-29 13:23:20|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|0
1632921810000|2021-09-29 13:23:30|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|0
1632921830000|2021-09-29 13:23:50|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|0
1632921850000|2021-09-29 13:24:10|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|27605.48|0
1632921860000|2021-09-29 13:24:20|27606.08|27606.08|27605.48|27605.48|27606.08|27606.08|27605.48|27605.48|0
1632921900000|2021-09-29 13:25:00|27601.95|27601.95|27605.48|27605.48|27605.48|27605.48|27601.95|27601.95|0
1632921910000|2021-09-29 13:25:10|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|27601.95|0
1632921940000|2021-09-29 13:25:40|27605.48|27605.48|27605.72|27605.72|27605.72|27605.72|27605.48|27605.48|0
1632921970000|2021-09-29 13:26:10|27605.12|27605.12|27601.59|27601.59|27605.12|27605.12|27598.05|27598.05|0
1632921980000|2021-09-29 13:26:20|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|27590.98|0
1632922020000|2021-09-29 13:27:00|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|0
1632922040000|2021-09-29 13:27:20|27598.05|27598.05|27601.59|27601.59|27601.59|27601.59|27598.05|27598.05|0
1632922060000|2021-09-29 13:27:40|27600.99|27600.99|27600.99|27600.99|27600.99|27600.99|27600.99|27600.99|0
1632922070000|2021-09-29 13:27:50|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|27601.4|0
1632922100000|2021-09-29 13:28:20|27602|27602|27602|27602|27602|27602|27602|27602|0
1632922120000|2021-09-29 13:28:40|27602.6|27602.6|27602.6|27602.6|27602.6|27602.6|27602.6|27602.6|0
1632922130000|2021-09-29 13:28:50|27606.13|27606.13|27602.6|27602.6|27606.13|27606.13|27602.6|27602.6|0
1632922160000|2021-09-29 13:29:20|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|27606.13|0
1632922170000|2021-09-29 13:29:30|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|27606.73|0
1632922200000|2021-09-29 13:30:00|27603.2|27603.2|27603.2|27603.2|27606.73|27606.73|27596.13|27596.13|0
1632922210000|2021-09-29 13:30:10|27603.8|27603.8|27596.73|27596.73|27603.8|27603.8|27589.66|27589.66|0
1632922220000|2021-09-29 13:30:20|27593.2|27593.2|27586.13|27586.13|27593.2|27593.2|27586.13|27586.13|0
1632922230000|2021-09-29 13:30:30|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27575.52|27575.52|0
1632922240000|2021-09-29 13:30:40|27579.47|27579.47|27579.47|27579.47|27579.47|27579.47|27579.47|27579.47|0
1632922250000|2021-09-29 13:30:50|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|0
1632922260000|2021-09-29 13:31:00|27572.4|27572.4|27583|27583|27586.54|27586.54|27571.79|27571.79|0
1632922270000|2021-09-29 13:31:10|27579.47|27579.47|27572.4|27572.4|27579.47|27579.47|27572.4|27572.4|0
1632922280000|2021-09-29 13:31:20|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|27575.93|0
1632922290000|2021-09-29 13:31:30|27575.33|27575.33|27568.26|27568.26|27575.33|27575.33|27568.26|27568.26|0
1632922300000|2021-09-29 13:31:40|27568.02|27568.02|27568.02|27568.02|27568.02|27568.02|27568.02|27568.02|0
1632922310000|2021-09-29 13:31:50|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|27567.42|0
1632922320000|2021-09-29 13:32:00|27563.88|27563.88|27574.49|27574.49|27578.02|27578.02|27563.88|27563.88|0
1632922330000|2021-09-29 13:32:10|27570.95|27570.95|27570.95|27570.95|27570.95|27570.95|27570.95|27570.95|0
1632922340000|2021-09-29 13:32:20|27571.55|27571.55|27575.09|27575.09|27575.09|27575.09|27571.55|27571.55|0
1632922350000|2021-09-29 13:32:30|27571.55|27571.55|27575.09|27575.09|27575.09|27575.09|27571.55|27571.55|0
1632922360000|2021-09-29 13:32:40|27571.55|27571.55|27571.55|27571.55|27575.09|27575.09|27571.55|27571.55|0
1632922370000|2021-09-29 13:32:50|27568.02|27568.02|27571.55|27571.55|27571.55|27571.55|27568.02|27568.02|0
1632922380000|2021-09-29 13:33:00|27575.09|27575.09|27582.16|27582.16|27582.76|27582.76|27575.09|27575.09|0
1632922390000|2021-09-29 13:33:10|27582.57|27582.57|27582.57|27582.57|27582.57|27582.57|27582.57|27582.57|0
1632922400000|2021-09-29 13:33:20|27579.03|27579.03|27575.5|27575.5|27579.03|27579.03|27575.5|27575.5|0
1632922410000|2021-09-29 13:33:30|27579.03|27579.03|27586.1|27586.1|27586.1|27586.1|27579.03|27579.03|0
1632922420000|2021-09-29 13:33:40|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|0
1632922430000|2021-09-29 13:33:50|27578.62|27578.62|27589.23|27589.23|27589.23|27589.23|27575.09|27575.09|0
1632922440000|2021-09-29 13:34:00|27592.76|27592.76|27596.9|27596.9|27596.9|27596.9|27585.69|27585.69|0
1632922450000|2021-09-29 13:34:10|27586.29|27586.29|27586.29|27586.29|27589.83|27589.83|27586.29|27586.29|0
1632922460000|2021-09-29 13:34:20|27589.83|27589.83|27589.83|27589.83|27589.83|27589.83|27586.29|27586.29|0
1632922470000|2021-09-29 13:34:30|27586.29|27586.29|27568.02|27568.02|27586.29|27586.29|27568.02|27568.02|0
1632922480000|2021-09-29 13:34:40|27571.55|27571.55|27555.92|27555.92|27571.55|27571.55|27555.92|27555.92|0
1632922490000|2021-09-29 13:34:50|27559.45|27559.45|27555.92|27555.92|27559.45|27559.45|27555.92|27555.92|0
1632922500000|2021-09-29 13:35:00|27562.99|27562.99|27570.66|27570.66|27570.66|27570.66|27562.99|27562.99|0
1632922510000|2021-09-29 13:35:10|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|27567.12|0
1632922520000|2021-09-29 13:35:20|27563.59|27563.59|27562.99|27562.99|27563.59|27563.59|27562.99|27562.99|0
1632922540000|2021-09-29 13:35:40|27563.59|27563.59|27562.99|27562.99|27563.59|27563.59|27548.85|27548.85|0
1632922560000|2021-09-29 13:36:00|27559.45|27559.45|27548.85|27548.85|27559.45|27559.45|27548.85|27548.85|0
1632922570000|2021-09-29 13:36:10|27548.25|27548.25|27561.79|27561.79|27561.79|27561.79|27547.65|27547.65|0
1632922590000|2021-09-29 13:36:30|27551.18|27551.18|27547.65|27547.65|27551.18|27551.18|27547.65|27547.65|0
1632922600000|2021-09-29 13:36:40|27554.72|27554.72|27551.18|27551.18|27554.72|27554.72|27551.18|27551.18|0
1632922620000|2021-09-29 13:37:00|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1632922630000|2021-09-29 13:37:10|27555.13|27555.13|27558.66|27558.66|27558.66|27558.66|27555.13|27555.13|0
1632922640000|2021-09-29 13:37:20|27555.13|27555.13|27558.66|27558.66|27558.66|27558.66|27555.13|27555.13|0
1632922650000|2021-09-29 13:37:30|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|27558.06|0
1632922660000|2021-09-29 13:37:40|27554.53|27554.53|27547.46|27547.46|27554.53|27554.53|27547.46|27547.46|0
1632922670000|2021-09-29 13:37:50|27550.99|27550.99|27550.99|27550.99|27550.99|27550.99|27550.99|27550.99|0
1632922680000|2021-09-29 13:38:00|27554.53|27554.53|27554.94|27554.94|27554.94|27554.94|27554.53|27554.53|0
1632922690000|2021-09-29 13:38:10|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|0
1632922710000|2021-09-29 13:38:30|27565.54|27565.54|27569.08|27569.08|27569.08|27569.08|27565.54|27565.54|0
1632922720000|2021-09-29 13:38:40|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|0
1632922730000|2021-09-29 13:38:50|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|27562.01|0
1632922750000|2021-09-29 13:39:10|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|27565.54|0
1632922790000|2021-09-29 13:39:50|27566.14|27566.14|27566.98|27566.98|27566.98|27566.98|27566.14|27566.14|0
1632922800000|2021-09-29 13:40:00|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|0
1632922820000|2021-09-29 13:40:20|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|27574.65|0
1632922840000|2021-09-29 13:40:40|27575.26|27575.26|27575.26|27575.26|27575.26|27575.26|27575.26|27575.26|0
1632922850000|2021-09-29 13:40:50|27574.65|27574.65|27575.55|27575.55|27575.55|27575.55|27574.65|27574.65|0
1632922860000|2021-09-29 13:41:00|27579.08|27579.08|27579.08|27579.08|27579.08|27579.08|27579.08|27579.08|0
1632922870000|2021-09-29 13:41:10|27575.55|27575.55|27575.55|27575.55|27575.55|27575.55|27575.55|27575.55|0
1632922900000|2021-09-29 13:41:40|27575.79|27575.79|27568.72|27568.72|27575.79|27575.79|27568.72|27568.72|0
1632922910000|2021-09-29 13:41:50|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|27565.19|0
1632922930000|2021-09-29 13:42:10|27568.72|27568.72|27572.5|27572.5|27572.5|27572.5|27568.72|27568.72|0
1632922940000|2021-09-29 13:42:20|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|0
1632922950000|2021-09-29 13:42:30|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|27565.43|0
1632922960000|2021-09-29 13:42:40|27561.89|27561.89|27557.76|27557.76|27561.89|27561.89|27557.76|27557.76|0
1632923000000|2021-09-29 13:43:20|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|27557.16|0
1632923010000|2021-09-29 13:43:30|27553.62|27553.62|27557.16|27557.16|27557.16|27557.16|27553.62|27553.62|0
1632923020000|2021-09-29 13:43:40|27553.62|27553.62|27546.55|27546.55|27553.62|27553.62|27546.55|27546.55|0
1632923030000|2021-09-29 13:43:50|27543.02|27543.02|27543.02|27543.02|27543.02|27543.02|27543.02|27543.02|0
1632923060000|2021-09-29 13:44:20|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1632923070000|2021-09-29 13:44:30|27528.28|27528.28|27520.8|27520.8|27528.28|27528.28|27520.8|27520.8|0
1632923080000|2021-09-29 13:44:40|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|27517.26|0
1632923090000|2021-09-29 13:44:50|27513.73|27513.73|27513.13|27513.13|27513.73|27513.73|27513.13|27513.13|0
1632923100000|2021-09-29 13:45:00|27509.59|27509.59|27506.06|27506.06|27509.59|27509.59|27506.06|27506.06|0
1632923110000|2021-09-29 13:45:10|27504.85|27504.85|27492.21|27492.21|27504.85|27504.85|27492.21|27492.21|0
1632923120000|2021-09-29 13:45:20|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|0
1632923130000|2021-09-29 13:45:30|27495.26|27495.26|27491.31|27491.31|27495.26|27495.26|27491.31|27491.31|0
1632923140000|2021-09-29 13:45:40|27494.85|27494.85|27484.24|27484.24|27498.38|27498.38|27477.17|27477.17|0
1632923150000|2021-09-29 13:45:50|27487.78|27487.78|27491.31|27491.31|27494.85|27494.85|27487.78|27487.78|0
1632923160000|2021-09-29 13:46:00|27490.71|27490.71|27497.18|27497.18|27497.18|27497.18|27490.11|27490.11|0
1632923180000|2021-09-29 13:46:20|27497.42|27497.42|27500.96|27500.96|27500.96|27500.96|27497.42|27497.42|0
1632923190000|2021-09-29 13:46:30|27504.49|27504.49|27504.49|27504.49|27504.49|27504.49|27504.49|27504.49|0
1632923200000|2021-09-29 13:46:40|27508.03|27508.03|27516.3|27516.3|27516.3|27516.3|27508.03|27508.03|0
1632923210000|2021-09-29 13:46:50|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|27516.71|0
1632923220000|2021-09-29 13:47:00|27517.31|27517.31|27520.84|27520.84|27520.84|27520.84|27513.77|27513.77|0
1632923230000|2021-09-29 13:47:10|27517.31|27517.31|27513.77|27513.77|27517.31|27517.31|27513.77|27513.77|0
1632923240000|2021-09-29 13:47:20|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|0
1632923250000|2021-09-29 13:47:30|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|0
1632923260000|2021-09-29 13:47:40|27513.77|27513.77|27513.77|27513.77|27513.77|27513.77|27513.77|27513.77|0
1632923280000|2021-09-29 13:48:00|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|0
1632923300000|2021-09-29 13:48:20|27520.84|27520.84|27513.77|27513.77|27520.84|27520.84|27513.77|27513.77|0
1632923310000|2021-09-29 13:48:30|27503.17|27503.17|27506.7|27506.7|27506.7|27506.7|27503.17|27503.17|0
1632923320000|2021-09-29 13:48:40|27503.17|27503.17|27506.7|27506.7|27506.7|27506.7|27503.17|27503.17|0
1632923340000|2021-09-29 13:49:00|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|0
1632923350000|2021-09-29 13:49:10|27503.77|27503.77|27503.77|27503.77|27503.77|27503.77|27503.77|27503.77|0
1632923360000|2021-09-29 13:49:20|27510.84|27510.84|27514.37|27514.37|27514.37|27514.37|27510.84|27510.84|0
1632923390000|2021-09-29 13:49:50|27517.91|27517.91|27521.44|27521.44|27521.44|27521.44|27517.91|27517.91|0
1632923400000|2021-09-29 13:50:00|27517.91|27517.91|27506.1|27506.1|27517.91|27517.91|27506.1|27506.1|0
1632923420000|2021-09-29 13:50:20|27506.83|27506.83|27506.83|27506.83|27506.83|27506.83|27506.35|27506.35|0
1632923430000|2021-09-29 13:50:30|27503.29|27503.29|27510.36|27510.36|27510.36|27510.36|27503.29|27503.29|0
1632923440000|2021-09-29 13:50:40|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|0
1632923450000|2021-09-29 13:50:50|27520.97|27520.97|27522.17|27522.17|27522.17|27522.17|27520.97|27520.97|0
1632923460000|2021-09-29 13:51:00|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|0
1632923470000|2021-09-29 13:51:10|27515.1|27515.1|27515.1|27515.1|27515.1|27515.1|27515.1|27515.1|0
1632923480000|2021-09-29 13:51:20|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|27518.64|0
1632923500000|2021-09-29 13:51:40|27522.17|27522.17|27525.71|27525.71|27525.71|27525.71|27522.17|27522.17|0
1632923510000|2021-09-29 13:51:50|27511.57|27511.57|27519.24|27519.24|27519.24|27519.24|27511.57|27511.57|0
1632923520000|2021-09-29 13:52:00|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|0
1632923530000|2021-09-29 13:52:10|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|27533.38|0
1632923540000|2021-09-29 13:52:20|27536.91|27536.91|27536.91|27536.91|27536.91|27536.91|27536.91|27536.91|0
1632923550000|2021-09-29 13:52:30|27533.38|27533.38|27526.31|27526.31|27533.38|27533.38|27526.31|27526.31|0
1632923580000|2021-09-29 13:53:00|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|0
1632923600000|2021-09-29 13:53:20|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|0
1632923620000|2021-09-29 13:53:40|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|27526.91|0
1632923630000|2021-09-29 13:53:50|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|27526.31|0
1632923640000|2021-09-29 13:54:00|27529.84|27529.84|27529.84|27529.84|27529.84|27529.84|27529.84|27529.84|0
1632923700000|2021-09-29 13:55:00|27529.36|27529.36|27529.36|27529.36|27529.36|27529.36|27529.36|27529.36|0
1632923710000|2021-09-29 13:55:10|27529.96|27529.96|27529.96|27529.96|27529.96|27529.96|27529.96|27529.96|0
1632923730000|2021-09-29 13:55:30|27530.56|27530.56|27530.56|27530.56|27530.56|27530.56|27530.56|27530.56|0
1632923740000|2021-09-29 13:55:40|27534.09|27534.09|27541.16|27541.16|27541.16|27541.16|27534.09|27534.09|0
1632923750000|2021-09-29 13:55:50|27541.76|27541.76|27541.76|27541.76|27541.76|27541.76|27541.76|27541.76|0
1632923760000|2021-09-29 13:56:00|27548.83|27548.83|27552.37|27552.37|27552.37|27552.37|27548.83|27548.83|0
1632923850000|2021-09-29 13:57:30|27548.83|27548.83|27545.06|27545.06|27548.83|27548.83|27545.06|27545.06|0
1632923870000|2021-09-29 13:57:50|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|27541.52|0
1632923880000|2021-09-29 13:58:00|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|0
1632923900000|2021-09-29 13:58:20|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|0
1632923910000|2021-09-29 13:58:30|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|27545.06|0
1632923960000|2021-09-29 13:59:20|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|27548.59|0
1632924010000|2021-09-29 14:00:10|27552.13|27552.13|27552.73|27552.73|27552.73|27552.73|27552.13|27552.13|0
1632924020000|2021-09-29 14:00:20|27553.33|27553.33|27553.81|27553.81|27553.81|27553.81|27553.33|27553.33|0
1632924030000|2021-09-29 14:00:30|27557.35|27557.35|27558.19|27558.19|27558.19|27558.19|27557.35|27557.35|0
1632924040000|2021-09-29 14:00:40|27565.26|27565.26|27565.26|27565.26|27565.26|27565.26|27565.26|27565.26|0
1632924070000|2021-09-29 14:01:10|27561.73|27561.73|27557.59|27557.59|27561.73|27561.73|27557.59|27557.59|0
1632924090000|2021-09-29 14:01:30|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|27554.05|0
1632924110000|2021-09-29 14:01:50|27561.12|27561.12|27561.12|27561.12|27561.12|27561.12|27561.12|27561.12|0
1632924120000|2021-09-29 14:02:00|27561.73|27561.73|27562.33|27562.33|27562.33|27562.33|27561.73|27561.73|0
1632924140000|2021-09-29 14:02:20|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|27572.93|0
1632924240000|2021-09-29 14:04:00|27572.33|27572.33|27572.93|27572.93|27572.93|27572.93|27572.33|27572.33|0
1632924270000|2021-09-29 14:04:30|27569.4|27569.4|27568.8|27568.8|27569.4|27569.4|27568.8|27568.8|0
1632924290000|2021-09-29 14:04:50|27572.33|27572.33|27575.86|27575.86|27575.86|27575.86|27572.33|27572.33|0
1632924330000|2021-09-29 14:05:30|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|0
1632924360000|2021-09-29 14:06:00|27568.8|27568.8|27572.33|27572.33|27572.33|27572.33|27568.8|27568.8|0
1632924370000|2021-09-29 14:06:10|27575.86|27575.86|27575.86|27575.86|27575.86|27575.86|27575.86|27575.86|0
1632924380000|2021-09-29 14:06:20|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|0
1632924390000|2021-09-29 14:06:30|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|0
1632924410000|2021-09-29 14:06:50|27572.98|27572.98|27577.12|27577.12|27577.12|27577.12|27572.98|27572.98|0
1632924440000|2021-09-29 14:07:20|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|0
1632924460000|2021-09-29 14:07:40|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|27577.12|0
1632924530000|2021-09-29 14:08:50|27580.65|27580.65|27580.65|27580.65|27584.19|27584.19|27580.65|27580.65|0
1632924550000|2021-09-29 14:09:10|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|0
1632924560000|2021-09-29 14:09:20|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1632924570000|2021-09-29 14:09:30|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|27580.05|0
1632924590000|2021-09-29 14:09:50|27583.59|27583.59|27587.12|27587.12|27587.12|27587.12|27583.59|27583.59|0
1632924640000|2021-09-29 14:10:40|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1632924650000|2021-09-29 14:10:50|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|0
1632924660000|2021-09-29 14:11:00|27583.59|27583.59|27587.12|27587.12|27587.12|27587.12|27583.59|27583.59|0
1632924670000|2021-09-29 14:11:10|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|27583.59|0
1632924740000|2021-09-29 14:12:20|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|0
1632924760000|2021-09-29 14:12:40|27580.65|27580.65|27573.58|27573.58|27580.65|27580.65|27573.58|27573.58|0
1632924780000|2021-09-29 14:13:00|27573.17|27573.17|27571.94|27571.94|27573.17|27573.17|27571.94|27571.94|0
1632924790000|2021-09-29 14:13:10|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|0
1632924810000|2021-09-29 14:13:30|27571.94|27571.94|27561.34|27561.34|27571.94|27571.94|27561.34|27561.34|0
1632924820000|2021-09-29 14:13:40|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|0
1632924830000|2021-09-29 14:13:50|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|0
1632924840000|2021-09-29 14:14:00|27568.89|27568.89|27568.89|27568.89|27568.89|27568.89|27568.89|27568.89|0
1632924850000|2021-09-29 14:14:10|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|27568.65|0
1632924870000|2021-09-29 14:14:30|27572.19|27572.19|27572.19|27572.19|27572.19|27572.19|27572.19|27572.19|0
1632924880000|2021-09-29 14:14:40|27572.79|27572.79|27576.32|27576.32|27576.32|27576.32|27572.79|27572.79|0
1632924890000|2021-09-29 14:14:50|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|0
1632924910000|2021-09-29 14:15:10|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|27580.46|0
1632924920000|2021-09-29 14:15:20|27591.06|27591.06|27591.06|27591.06|27591.06|27591.06|27591.06|27591.06|0
1632924940000|2021-09-29 14:15:40|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|0
1632924960000|2021-09-29 14:16:00|27591.06|27591.06|27594.6|27594.6|27594.6|27594.6|27591.06|27591.06|0
1632924980000|2021-09-29 14:16:20|27595.01|27595.01|27602.08|27602.08|27602.08|27602.08|27595.01|27595.01|0
1632925020000|2021-09-29 14:17:00|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|0
1632925040000|2021-09-29 14:17:20|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|27602.08|0
1632925050000|2021-09-29 14:17:30|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|27598.54|0
1632925070000|2021-09-29 14:17:50|27599.36|27599.36|27599.36|27599.36|27599.36|27599.36|27599.36|27599.36|0
1632925080000|2021-09-29 14:18:00|27595.83|27595.83|27592.29|27592.29|27595.83|27595.83|27592.29|27592.29|0
1632925090000|2021-09-29 14:18:10|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|0
1632925110000|2021-09-29 14:18:30|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1632925160000|2021-09-29 14:19:20|27588.57|27588.57|27589.17|27589.17|27589.17|27589.17|27588.57|27588.57|0
1632925170000|2021-09-29 14:19:30|27585.63|27585.63|27589.17|27589.17|27589.17|27589.17|27585.63|27585.63|0
1632925180000|2021-09-29 14:19:40|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|27592.7|0
1632925190000|2021-09-29 14:19:50|27593.3|27593.3|27593.9|27593.9|27593.9|27593.9|27593.3|27593.3|0
1632925200000|2021-09-29 14:20:00|27597.44|27597.44|27597.44|27597.44|27597.44|27597.44|27597.44|27597.44|0
1632925210000|2021-09-29 14:20:10|27600.97|27600.97|27605.11|27605.11|27605.11|27605.11|27600.97|27600.97|0
1632925220000|2021-09-29 14:20:20|27609.24|27609.24|27609.65|27609.65|27609.65|27609.65|27609.24|27609.24|0
1632925230000|2021-09-29 14:20:30|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|27606.12|0
1632925240000|2021-09-29 14:20:40|27602.58|27602.58|27602.58|27602.58|27602.58|27602.58|27602.58|27602.58|0
1632925260000|2021-09-29 14:21:00|27601.98|27601.98|27601.98|27601.98|27601.98|27601.98|27601.98|27601.98|0
1632925270000|2021-09-29 14:21:10|27605.52|27605.52|27601.98|27601.98|27605.52|27605.52|27601.98|27601.98|0
1632925330000|2021-09-29 14:22:10|27598.45|27598.45|27598.45|27598.45|27598.45|27598.45|27598.45|27598.45|0
1632925390000|2021-09-29 14:23:10|27597.25|27597.25|27597.25|27597.25|27597.25|27597.25|27597.25|27597.25|0
1632925400000|2021-09-29 14:23:20|27593.71|27593.71|27593.47|27593.47|27593.95|27593.95|27593.47|27593.47|0
1632925430000|2021-09-29 14:23:50|27593.23|27593.23|27593.23|27593.23|27593.23|27593.23|27593.23|27593.23|0
1632925460000|2021-09-29 14:24:20|27592.63|27592.63|27592.63|27592.63|27592.63|27592.63|27592.63|27592.63|0
1632925470000|2021-09-29 14:24:30|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|0
1632925490000|2021-09-29 14:24:50|27589.69|27589.69|27589.69|27589.69|27589.69|27589.69|27589.69|27589.69|0
1632925510000|2021-09-29 14:25:10|27590.29|27590.29|27590.29|27590.29|27590.29|27590.29|27590.29|27590.29|0
1632925530000|2021-09-29 14:25:30|27593.83|27593.83|27593.83|27593.83|27593.83|27593.83|27593.83|27593.83|0
1632925550000|2021-09-29 14:25:50|27593.59|27593.59|27596.64|27596.64|27596.64|27596.64|27593.1|27593.1|0
1632925590000|2021-09-29 14:26:30|27596.39|27596.39|27595.79|27595.79|27596.39|27596.39|27595.79|27595.79|0
1632925600000|2021-09-29 14:26:40|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|0
1632925620000|2021-09-29 14:27:00|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|0
1632925630000|2021-09-29 14:27:10|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|27591.33|0
1632925640000|2021-09-29 14:27:20|27593.1|27593.1|27596.64|27596.64|27596.64|27596.64|27593.1|27593.1|0
1632925660000|2021-09-29 14:27:40|27593.1|27593.1|27593.1|27593.1|27593.1|27593.1|27593.1|27593.1|0
1632925670000|2021-09-29 14:27:50|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|27592.5|0
1632925690000|2021-09-29 14:28:10|27593.1|27593.1|27604.31|27604.31|27604.31|27604.31|27593.1|27593.1|0
1632925750000|2021-09-29 14:29:10|27607.84|27607.84|27607.84|27607.84|27607.84|27607.84|27607.84|27607.84|0
1632925760000|2021-09-29 14:29:20|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|0
1632925770000|2021-09-29 14:29:30|27600.17|27600.17|27600.17|27600.17|27600.17|27600.17|27600.17|27600.17|0
1632925780000|2021-09-29 14:29:40|27599.57|27599.57|27599.16|27599.16|27599.57|27599.57|27599.16|27599.16|0
1632925790000|2021-09-29 14:29:50|27595.63|27595.63|27595.63|27595.63|27595.63|27595.63|27592.09|27592.09|0
1632925800000|2021-09-29 14:30:00|27599.16|27599.16|27618.04|27618.04|27618.04|27618.04|27599.16|27599.16|0
1632925810000|2021-09-29 14:30:10|27618.45|27618.45|27607.84|27607.84|27618.45|27618.45|27607.84|27607.84|0
1632925820000|2021-09-29 14:30:20|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|0
1632925830000|2021-09-29 14:30:30|27614.91|27614.91|27614.91|27614.91|27618.45|27618.45|27614.91|27614.91|0
1632925840000|2021-09-29 14:30:40|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|27611.38|0
1632925860000|2021-09-29 14:31:00|27607.84|27607.84|27604.31|27604.31|27607.84|27607.84|27604.31|27604.31|0
1632925870000|2021-09-29 14:31:10|27607.84|27607.84|27604.31|27604.31|27607.84|27607.84|27604.31|27604.31|0
1632925880000|2021-09-29 14:31:20|27611.38|27611.38|27600.77|27600.77|27611.38|27611.38|27600.77|27600.77|0
1632925910000|2021-09-29 14:31:50|27607.84|27607.84|27611.38|27611.38|27611.38|27611.38|27607.84|27607.84|0
1632925920000|2021-09-29 14:32:00|27614.91|27614.91|27619.65|27619.65|27619.65|27619.65|27614.91|27614.91|0
1632925940000|2021-09-29 14:32:20|27616.11|27616.11|27609.04|27609.04|27616.11|27616.11|27609.04|27609.04|0
1632925960000|2021-09-29 14:32:40|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|27608.44|0
1632925980000|2021-09-29 14:33:00|27601.37|27601.37|27608.44|27608.44|27608.44|27608.44|27601.37|27601.37|0
1632925990000|2021-09-29 14:33:10|27611.98|27611.98|27611.98|27611.98|27611.98|27611.98|27611.98|27611.98|0
1632926030000|2021-09-29 14:33:50|27612.58|27612.58|27612.58|27612.58|27612.58|27612.58|27612.58|27612.58|0
1632926040000|2021-09-29 14:34:00|27609.04|27609.04|27609.04|27609.04|27609.04|27609.04|27609.04|27609.04|0
1632926060000|2021-09-29 14:34:20|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|0
1632926080000|2021-09-29 14:34:40|27598.44|27598.44|27598.44|27598.44|27598.44|27598.44|27598.44|27598.44|0
1632926090000|2021-09-29 14:34:50|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|27601.97|0
1632926120000|2021-09-29 14:35:20|27605.51|27605.51|27605.51|27605.51|27605.51|27605.51|27605.51|27605.51|0
1632926130000|2021-09-29 14:35:30|27609.04|27609.04|27619.65|27619.65|27619.65|27619.65|27609.04|27609.04|0
1632926140000|2021-09-29 14:35:40|27620.25|27620.25|27624.19|27624.19|27624.19|27624.19|27620.25|27620.25|0
1632926150000|2021-09-29 14:35:50|27623.59|27623.59|27620.06|27620.06|27623.59|27623.59|27620.06|27620.06|0
1632926160000|2021-09-29 14:36:00|27612.99|27612.99|27612.99|27612.99|27612.99|27612.99|27612.99|27612.99|0
1632926170000|2021-09-29 14:36:10|27609.45|27609.45|27608.85|27608.85|27609.45|27609.45|27608.85|27608.85|0
1632926200000|2021-09-29 14:36:40|27605.32|27605.32|27604.26|27604.26|27605.32|27605.32|27604.26|27604.26|0
1632926240000|2021-09-29 14:37:20|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|0
1632926260000|2021-09-29 14:37:40|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|0
1632926280000|2021-09-29 14:38:00|27607.79|27607.79|27600.72|27600.72|27607.79|27607.79|27600.72|27600.72|0
1632926290000|2021-09-29 14:38:10|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|0
1632926300000|2021-09-29 14:38:20|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|27611.33|0
1632926310000|2021-09-29 14:38:30|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|27607.79|0
1632926340000|2021-09-29 14:39:00|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|27603.66|0
1632926360000|2021-09-29 14:39:20|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|27607.19|0
1632926390000|2021-09-29 14:39:50|27610.73|27610.73|27610.73|27610.73|27610.73|27610.73|27610.73|27610.73|0
1632926400000|2021-09-29 14:40:00|27611.14|27611.14|27614.67|27614.67|27614.67|27614.67|27611.14|27611.14|0
1632926430000|2021-09-29 14:40:30|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|27615.27|0
1632926440000|2021-09-29 14:40:40|27618.81|27618.81|27615.27|27615.27|27618.81|27618.81|27615.27|27615.27|0
1632926460000|2021-09-29 14:41:00|27611.74|27611.74|27611.74|27611.74|27611.74|27611.74|27611.74|27611.74|0
1632926500000|2021-09-29 14:41:40|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|27608.2|0
1632926510000|2021-09-29 14:41:50|27611.74|27611.74|27618.81|27618.81|27618.81|27618.81|27611.74|27611.74|0
1632926620000|2021-09-29 14:43:40|27618.21|27618.21|27614.67|27614.67|27618.21|27618.21|27614.67|27614.67|0
1632926670000|2021-09-29 14:44:30|27618.21|27618.21|27618.69|27618.69|27618.69|27618.69|27618.21|27618.21|0
1632926790000|2021-09-29 14:46:30|27625.76|27625.76|27622.22|27622.22|27625.76|27625.76|27622.22|27622.22|0
1632926800000|2021-09-29 14:46:40|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|0
1632926820000|2021-09-29 14:47:00|27622.47|27622.47|27626|27626|27626|27626|27622.47|27622.47|0
1632926890000|2021-09-29 14:48:10|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|27622.47|0
1632926920000|2021-09-29 14:48:40|27626|27626|27626|27626|27626|27626|27626|27626|0
1632926930000|2021-09-29 14:48:50|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|27629.54|0
1632926950000|2021-09-29 14:49:10|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|27636.61|0
1632926960000|2021-09-29 14:49:20|27640.14|27640.14|27647.21|27647.21|27647.21|27647.21|27640.14|27640.14|0
1632926970000|2021-09-29 14:49:30|27647.62|27647.62|27647.21|27647.21|27647.62|27647.62|27647.21|27647.21|0
1632926980000|2021-09-29 14:49:40|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|0
1632926990000|2021-09-29 14:49:50|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|0
1632927000000|2021-09-29 14:50:00|27650.75|27650.75|27647.21|27647.21|27650.75|27650.75|27647.21|27647.21|0
1632927030000|2021-09-29 14:50:30|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|27650.75|0
1632927050000|2021-09-29 14:50:50|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|27654.28|0
1632927120000|2021-09-29 14:52:00|27647.21|27647.21|27650.75|27650.75|27650.75|27650.75|27647.21|27647.21|0
1632927130000|2021-09-29 14:52:10|27651.35|27651.35|27654.88|27654.88|27654.88|27654.88|27651.35|27651.35|0
1632927140000|2021-09-29 14:52:20|27651.35|27651.35|27654.88|27654.88|27654.88|27654.88|27647.81|27647.81|0
1632927150000|2021-09-29 14:52:30|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|0
1632927160000|2021-09-29 14:52:40|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|0
1632927170000|2021-09-29 14:52:50|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|27651.35|0
1632927200000|2021-09-29 14:53:20|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|27654.88|0
1632927210000|2021-09-29 14:53:30|27658.42|27658.42|27654.88|27654.88|27658.42|27658.42|27654.88|27654.88|0
1632927220000|2021-09-29 14:53:40|27661.95|27661.95|27661.95|27661.95|27661.95|27661.95|27661.95|27661.95|0
1632927230000|2021-09-29 14:53:50|27665.49|27665.49|27665.49|27665.49|27665.49|27665.49|27665.49|27665.49|0
1632927250000|2021-09-29 14:54:10|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|0
1632927260000|2021-09-29 14:54:20|27662.55|27662.55|27662.55|27662.55|27662.55|27662.55|27659.02|27659.02|0
1632927270000|2021-09-29 14:54:30|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|27666.09|0
1632927300000|2021-09-29 14:55:00|27669.62|27669.62|27673.16|27673.16|27673.76|27673.76|27669.62|27669.62|0
1632927310000|2021-09-29 14:55:10|27676.69|27676.69|27676.69|27676.69|27676.69|27676.69|27676.69|27676.69|0
1632927320000|2021-09-29 14:55:20|27673.16|27673.16|27676.69|27676.69|27676.69|27676.69|27673.16|27673.16|0
1632927330000|2021-09-29 14:55:30|27680.23|27680.23|27680.23|27680.23|27680.23|27680.23|27680.23|27680.23|0
1632927350000|2021-09-29 14:55:50|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|0
1632927380000|2021-09-29 14:56:20|27680.23|27680.23|27676.09|27676.09|27680.23|27680.23|27676.09|27676.09|0
1632927390000|2021-09-29 14:56:30|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|0
1632927400000|2021-09-29 14:56:40|27669.02|27669.02|27669.02|27669.02|27669.02|27669.02|27669.02|27669.02|0
1632927420000|2021-09-29 14:57:00|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|27672.56|0
1632927440000|2021-09-29 14:57:20|27676.09|27676.09|27676.09|27676.09|27676.09|27676.09|27676.09|27676.09|0
1632927470000|2021-09-29 14:57:50|27675.68|27675.68|27675.68|27675.68|27675.68|27675.68|27675.68|27675.68|0
1632927500000|2021-09-29 14:58:20|27665.08|27665.08|27665.08|27665.08|27665.08|27665.08|27665.08|27665.08|0
1632927510000|2021-09-29 14:58:30|27661.54|27661.54|27661.54|27661.54|27661.54|27661.54|27661.54|27661.54|0
1632927530000|2021-09-29 14:58:50|27661.78|27661.78|27662.38|27662.38|27662.38|27662.38|27661.78|27661.78|0
1632927540000|2021-09-29 14:59:00|27658.85|27658.85|27658.85|27658.85|27658.85|27658.85|27658.85|27658.85|0
1632927550000|2021-09-29 14:59:10|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|27651.78|0
1632927570000|2021-09-29 14:59:30|27658.85|27658.85|27662.38|27662.38|27662.38|27662.38|27658.85|27658.85|0
1632927600000|2021-09-29 15:00:00|27662.79|27662.79|27669.86|27669.86|27669.86|27669.86|27662.79|27662.79|0
1632927610000|2021-09-29 15:00:10|27666.33|27666.33|27669.26|27669.26|27669.26|27669.26|27665.73|27665.73|0
1632927650000|2021-09-29 15:00:50|27668.85|27668.85|27668.85|27668.85|27668.85|27668.85|27668.85|27668.85|0
1632927670000|2021-09-29 15:01:10|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|0
1632927680000|2021-09-29 15:01:20|27675.92|27675.92|27675.92|27675.92|27675.92|27675.92|27675.92|27675.92|0
1632927690000|2021-09-29 15:01:30|27676.52|27676.52|27676.52|27676.52|27676.52|27676.52|27676.52|27676.52|0
1632927700000|2021-09-29 15:01:40|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|0
1632927720000|2021-09-29 15:02:00|27680.54|27680.54|27680.54|27680.54|27680.54|27680.54|27680.54|27680.54|0
1632927730000|2021-09-29 15:02:10|27677.01|27677.01|27659.33|27659.33|27677.01|27677.01|27659.33|27659.33|0
1632927750000|2021-09-29 15:02:30|27669.94|27669.94|27669.53|27669.53|27669.94|27669.94|27669.53|27669.53|0
1632927760000|2021-09-29 15:02:40|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|27665.99|0
1632927790000|2021-09-29 15:03:10|27666.4|27666.4|27669.94|27669.94|27669.94|27669.94|27666.4|27666.4|0
1632927800000|2021-09-29 15:03:20|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|0
1632927810000|2021-09-29 15:03:30|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|27669.94|0
1632927840000|2021-09-29 15:04:00|27670.54|27670.54|27667|27667|27670.54|27670.54|27667|27667|0
1632927850000|2021-09-29 15:04:10|27663.47|27663.47|27656.4|27656.4|27663.47|27663.47|27656.4|27656.4|0
1632927870000|2021-09-29 15:04:30|27659.93|27659.93|27659.93|27659.93|27659.93|27659.93|27659.93|27659.93|0
1632927910000|2021-09-29 15:05:10|27663.47|27663.47|27667|27667|27667|27667|27663.47|27663.47|0
1632927920000|2021-09-29 15:05:20|27670.54|27670.54|27670.54|27670.54|27670.54|27670.54|27670.54|27670.54|0
1632927930000|2021-09-29 15:05:30|27671.14|27671.14|27675.28|27675.28|27675.28|27675.28|27671.14|27671.14|0
1632927990000|2021-09-29 15:06:30|27678.81|27678.81|27678.81|27678.81|27678.81|27678.81|27678.81|27678.81|0
1632928010000|2021-09-29 15:06:50|27678.57|27678.57|27678.57|27678.57|27678.57|27678.57|27678.57|27678.57|0
1632928030000|2021-09-29 15:07:10|27675.03|27675.03|27675.03|27675.03|27675.03|27675.03|27675.03|27675.03|0
1632928060000|2021-09-29 15:07:40|27674.43|27674.43|27670.9|27670.9|27674.43|27674.43|27670.9|27670.9|0
1632928120000|2021-09-29 15:08:40|27674.43|27674.43|27674.43|27674.43|27674.43|27674.43|27674.43|27674.43|0
1632928150000|2021-09-29 15:09:10|27670.9|27670.9|27674.43|27674.43|27674.43|27674.43|27670.9|27670.9|0
1632928200000|2021-09-29 15:10:00|27670.9|27670.9|27670.49|27670.49|27670.9|27670.9|27670.49|27670.49|0
1632928210000|2021-09-29 15:10:10|27674.02|27674.02|27677.56|27677.56|27677.56|27677.56|27674.02|27674.02|0
1632928230000|2021-09-29 15:10:30|27674.02|27674.02|27674.02|27674.02|27674.02|27674.02|27674.02|27674.02|0
1632928300000|2021-09-29 15:11:40|27677.56|27677.56|27677.56|27677.56|27677.56|27677.56|27677.56|27677.56|0
1632928320000|2021-09-29 15:12:00|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|0
1632928330000|2021-09-29 15:12:10|27681.69|27681.69|27681.69|27681.69|27681.69|27681.69|27681.69|27681.69|0
1632928340000|2021-09-29 15:12:20|27678.16|27678.16|27674.62|27674.62|27678.16|27678.16|27674.62|27674.62|0
1632928350000|2021-09-29 15:12:30|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|0
1632928360000|2021-09-29 15:12:40|27675.83|27675.83|27675.83|27675.83|27675.83|27675.83|27675.83|27675.83|0
1632928370000|2021-09-29 15:12:50|27675.22|27675.22|27671.69|27671.69|27675.22|27675.22|27671.69|27671.69|0
1632928380000|2021-09-29 15:13:00|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|0
1632928390000|2021-09-29 15:13:10|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|27678.76|0
1632928400000|2021-09-29 15:13:20|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|27675.22|0
1632928410000|2021-09-29 15:13:30|27678.76|27678.76|27675.22|27675.22|27678.76|27678.76|27675.22|27675.22|0
1632928440000|2021-09-29 15:14:00|27678.76|27678.76|27674.62|27674.62|27678.76|27678.76|27674.62|27674.62|0
1632928460000|2021-09-29 15:14:20|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|0
1632928480000|2021-09-29 15:14:40|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|0
1632928500000|2021-09-29 15:15:00|27678.16|27678.16|27674.62|27674.62|27678.16|27678.16|27674.62|27674.62|0
1632928550000|2021-09-29 15:15:50|27674.87|27674.87|27678.4|27678.4|27678.4|27678.4|27674.87|27674.87|0
1632928560000|2021-09-29 15:16:00|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|27681.69|27681.69|0
1632928580000|2021-09-29 15:16:20|27685.47|27685.47|27685.47|27685.47|27685.47|27685.47|27685.47|27685.47|0
1632928640000|2021-09-29 15:17:20|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|27681.94|0
1632928700000|2021-09-29 15:18:20|27685.47|27685.47|27686.07|27686.07|27686.07|27686.07|27685.47|27685.47|0
1632928730000|2021-09-29 15:18:50|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|0
1632928800000|2021-09-29 15:20:00|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|0
1632928820000|2021-09-29 15:20:20|27689.41|27689.41|27689.41|27689.41|27689.41|27689.41|27689.41|27689.41|0
1632928840000|2021-09-29 15:20:40|27692.95|27692.95|27692.95|27692.95|27692.95|27692.95|27692.95|27692.95|0
1632928850000|2021-09-29 15:20:50|27693.55|27693.55|27693.55|27693.55|27693.55|27693.55|27693.55|27693.55|0
1632928860000|2021-09-29 15:21:00|27693.79|27693.79|27693.79|27693.79|27693.79|27693.79|27693.79|27693.79|0
1632928870000|2021-09-29 15:21:10|27697.33|27697.33|27700.86|27700.86|27700.86|27700.86|27697.33|27697.33|0
1632928880000|2021-09-29 15:21:20|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|0
1632928950000|2021-09-29 15:22:30|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|0
1632928960000|2021-09-29 15:22:40|27693.55|27693.55|27693.79|27693.79|27693.79|27693.79|27693.55|27693.55|0
1632929020000|2021-09-29 15:23:40|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|27697.33|0
1632929060000|2021-09-29 15:24:20|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|27697.09|0
1632929080000|2021-09-29 15:24:40|27700.62|27700.62|27700.62|27700.62|27700.62|27700.62|27700.62|27700.62|0
1632929090000|2021-09-29 15:24:50|27701.22|27701.22|27701.22|27701.22|27701.22|27701.22|27701.22|27701.22|0
1632929120000|2021-09-29 15:25:20|27704.76|27704.76|27708.29|27708.29|27708.29|27708.29|27704.76|27704.76|0
1632929130000|2021-09-29 15:25:30|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|27708.89|0
1632929150000|2021-09-29 15:25:50|27708.48|27708.48|27708.24|27708.24|27708.48|27708.48|27708.24|27708.24|0
1632929160000|2021-09-29 15:26:00|27704.71|27704.71|27694.1|27694.1|27704.71|27704.71|27694.1|27694.1|0
1632929180000|2021-09-29 15:26:20|27693.5|27693.5|27693.5|27693.5|27693.5|27693.5|27693.5|27693.5|0
1632929190000|2021-09-29 15:26:30|27689.96|27689.96|27685.83|27685.83|27689.96|27689.96|27685.83|27685.83|0
1632929250000|2021-09-29 15:27:30|27685.23|27685.23|27684.82|27684.82|27685.23|27685.23|27684.82|27684.82|0
1632929280000|2021-09-29 15:28:00|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|27684.41|0
1632929300000|2021-09-29 15:28:20|27687.94|27687.94|27687.53|27687.53|27687.94|27687.94|27687.53|27687.53|0
1632929310000|2021-09-29 15:28:30|27684|27684|27687.29|27687.29|27687.53|27687.53|27684|27684|0
1632929320000|2021-09-29 15:28:40|27687.89|27687.89|27687.89|27687.89|27687.89|27687.89|27687.89|27687.89|0
1632929330000|2021-09-29 15:28:50|27684.36|27684.36|27683.76|27683.76|27684.36|27684.36|27683.76|27683.76|0
1632929340000|2021-09-29 15:29:00|27687.29|27687.29|27684.36|27684.36|27687.29|27687.29|27683.76|27683.76|0
1632929350000|2021-09-29 15:29:10|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|27683.76|0
1632929360000|2021-09-29 15:29:20|27683.16|27683.16|27682.75|27682.75|27683.16|27683.16|27682.75|27682.75|0
1632929390000|2021-09-29 15:29:50|27682.15|27682.15|27685.44|27685.44|27686.64|27686.64|27681.9|27681.9|0
1632986100000|2021-09-30 07:15:00|28164.08|28164.08|28171.15|28171.15|28188.83|28188.83|28164.08|28164.08|0
1632986110000|2021-09-30 07:15:10|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|0
1632986120000|2021-09-30 07:15:20|28180.03|28180.03|28176.49|28176.49|28180.03|28180.03|28176.49|28176.49|0
1632986130000|2021-09-30 07:15:30|28169.42|28169.42|28172.96|28172.96|28176.49|28176.49|28169.42|28169.42|0
1632986140000|2021-09-30 07:15:40|28173.56|28173.56|28180.63|28180.63|28180.63|28180.63|28173.56|28173.56|0
1632986150000|2021-09-30 07:15:50|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|0
1632986160000|2021-09-30 07:16:00|28173.56|28173.56|28172.33|28172.33|28175.86|28175.86|28172.33|28172.33|0
1632986170000|2021-09-30 07:16:10|28175.86|28175.86|28175.86|28175.86|28175.86|28175.86|28175.86|28175.86|0
1632986200000|2021-09-30 07:16:40|28182.93|28182.93|28186.47|28186.47|28186.47|28186.47|28182.93|28182.93|0
1632986220000|2021-09-30 07:17:00|28172.33|28172.33|28175.86|28175.86|28175.86|28175.86|28172.33|28172.33|0
1632986230000|2021-09-30 07:17:10|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|0
1632986240000|2021-09-30 07:17:20|28178.99|28178.99|28178.99|28178.99|28178.99|28178.99|28178.99|28178.99|0
1632986260000|2021-09-30 07:17:40|28186.06|28186.06|28189.59|28189.59|28189.59|28189.59|28182.52|28182.52|0
1632986270000|2021-09-30 07:17:50|28196.66|28196.66|28203.73|28203.73|28203.73|28203.73|28196.66|28196.66|0
1632986280000|2021-09-30 07:18:00|28189.59|28189.59|28178.99|28178.99|28189.59|28189.59|28178.99|28178.99|0
1632986290000|2021-09-30 07:18:10|28186.06|28186.06|28182.52|28182.52|28186.06|28186.06|28182.52|28182.52|0
1632986310000|2021-09-30 07:18:30|28181.32|28181.32|28184.86|28184.86|28184.86|28184.86|28181.32|28181.32|0
1632986320000|2021-09-30 07:18:40|28170.12|28170.12|28177.19|28177.19|28177.19|28177.19|28170.12|28170.12|0
1632986350000|2021-09-30 07:19:10|28177.43|28177.43|28177.67|28177.67|28177.67|28177.67|28177.43|28177.43|0
1632986360000|2021-09-30 07:19:20|28184.74|28184.74|28185.34|28185.34|28185.34|28185.34|28184.74|28184.74|0
1632986370000|2021-09-30 07:19:30|28188.88|28188.88|28210.08|28210.08|28221.89|28221.89|28188.88|28188.88|0
1632986390000|2021-09-30 07:19:50|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|0
1632986400000|2021-09-30 07:20:00|28212.28|28212.28|28211.31|28211.31|28212.28|28212.28|28207.78|28207.78|0
1632986410000|2021-09-30 07:20:10|28207.78|28207.78|28214.85|28214.85|28221.92|28221.92|28207.78|28207.78|0
1632986420000|2021-09-30 07:20:20|28221.92|28221.92|28228.99|28228.99|28228.99|28228.99|28218.38|28218.38|0
1632986440000|2021-09-30 07:20:40|28218.38|28218.38|28218.38|28218.38|28218.38|28218.38|28218.38|28218.38|0
1632986450000|2021-09-30 07:20:50|28211.31|28211.31|28207.78|28207.78|28211.31|28211.31|28207.78|28207.78|0
1632986470000|2021-09-30 07:21:10|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|0
1632986480000|2021-09-30 07:21:20|28207.78|28207.78|28207.78|28207.78|28207.78|28207.78|28207.78|28207.78|0
1632986490000|2021-09-30 07:21:30|28207.54|28207.54|28207.54|28207.54|28207.54|28207.54|28207.54|28207.54|0
1632986500000|2021-09-30 07:21:40|28204|28204|28196.93|28196.93|28204|28204|28196.93|28196.93|0
1632986510000|2021-09-30 07:21:50|28204|28204|28207.54|28207.54|28211.07|28211.07|28204|28204|0
1632986520000|2021-09-30 07:22:00|28214.61|28214.61|28221.68|28221.68|28221.68|28221.68|28214.61|28214.61|0
1632986530000|2021-09-30 07:22:10|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|0
1632986550000|2021-09-30 07:22:30|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|0
1632986560000|2021-09-30 07:22:40|28214.61|28214.61|28214.61|28214.61|28214.61|28214.61|28214.61|28214.61|0
1632986570000|2021-09-30 07:22:50|28207.54|28207.54|28207.3|28207.3|28207.54|28207.54|28207.3|28207.3|0
1632986580000|2021-09-30 07:23:00|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|0
1632986590000|2021-09-30 07:23:10|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|0
1632986600000|2021-09-30 07:23:20|28221.43|28221.43|28228.5|28228.5|28228.5|28228.5|28221.43|28221.43|0
1632986620000|2021-09-30 07:23:40|28232.04|28232.04|28235.57|28235.57|28235.57|28235.57|28232.04|28232.04|0
1632986630000|2021-09-30 07:23:50|28234.85|28234.85|28220.71|28220.71|28234.85|28234.85|28220.71|28220.71|0
1632986640000|2021-09-30 07:24:00|28224.24|28224.24|28224.24|28224.24|28224.24|28224.24|28220.71|28220.71|0
1632986650000|2021-09-30 07:24:10|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|0
1632986660000|2021-09-30 07:24:20|28224.24|28224.24|28231.31|28231.31|28238.38|28238.38|28224.24|28224.24|0
1632986670000|2021-09-30 07:24:30|28234.85|28234.85|28241.32|28241.32|28241.32|28241.32|28234.85|28234.85|0
1632986680000|2021-09-30 07:24:40|28244.85|28244.85|28244.85|28244.85|28244.85|28244.85|28244.85|28244.85|0
1632986690000|2021-09-30 07:24:50|28237.78|28237.78|28241.32|28241.32|28241.32|28241.32|28237.78|28237.78|0
1632986700000|2021-09-30 07:25:00|28234.25|28234.25|28239.58|28239.58|28239.58|28239.58|28232.51|28232.51|0
1632986710000|2021-09-30 07:25:10|28243.12|28243.12|28236.05|28236.05|28243.12|28243.12|28236.05|28236.05|0
1632986720000|2021-09-30 07:25:20|28239.58|28239.58|28243.12|28243.12|28243.12|28243.12|28239.58|28239.58|0
1632986730000|2021-09-30 07:25:30|28246.65|28246.65|28260.79|28260.79|28260.79|28260.79|28246.65|28246.65|0
1632986740000|2021-09-30 07:25:40|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|0
1632986750000|2021-09-30 07:25:50|28274.93|28274.93|28253.72|28253.72|28274.93|28274.93|28253.72|28253.72|0
1632986760000|2021-09-30 07:26:00|28250.19|28250.19|28243.12|28243.12|28250.19|28250.19|28243.12|28243.12|0
1632986770000|2021-09-30 07:26:10|28246.65|28246.65|28243.12|28243.12|28246.65|28246.65|28243.12|28243.12|0
1632986780000|2021-09-30 07:26:20|28239.58|28239.58|28225.45|28225.45|28239.58|28239.58|28221.91|28221.91|0
1632986790000|2021-09-30 07:26:30|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|0
1632986800000|2021-09-30 07:26:40|28236.05|28236.05|28236.05|28236.05|28243.12|28243.12|28236.05|28236.05|0
1632986810000|2021-09-30 07:26:50|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|0
1632986820000|2021-09-30 07:27:00|28236.05|28236.05|28246.65|28246.65|28247.26|28247.26|28236.05|28236.05|0
1632986830000|2021-09-30 07:27:10|28253.72|28253.72|28267.86|28267.86|28267.86|28267.86|28253.72|28253.72|0
1632986840000|2021-09-30 07:27:20|28274.93|28274.93|28299.68|28299.68|28299.68|28299.68|28271.4|28271.4|0
1632986850000|2021-09-30 07:27:30|28303.21|28303.21|28307.35|28307.35|28307.35|28307.35|28303.21|28303.21|0
1632986860000|2021-09-30 07:27:40|28310.88|28310.88|28325.02|28325.02|28325.02|28325.02|28310.88|28310.88|0
1632986870000|2021-09-30 07:27:50|28325.43|28325.43|28317.76|28317.76|28325.43|28325.43|28317.76|28317.76|0
1632986880000|2021-09-30 07:28:00|28314.23|28314.23|28303.62|28303.62|28321.3|28321.3|28303.62|28303.62|0
1632986890000|2021-09-30 07:28:10|28310.69|28310.69|28317.76|28317.76|28317.76|28317.76|28310.69|28310.69|0
1632986920000|2021-09-30 07:28:40|28331.9|28331.9|28338.97|28338.97|28338.97|28338.97|28331.9|28331.9|0
1632986930000|2021-09-30 07:28:50|28331.9|28331.9|28349.58|28349.58|28349.58|28349.58|28328.37|28328.37|0
1632986940000|2021-09-30 07:29:00|28342.51|28342.51|28338.97|28338.97|28342.51|28342.51|28335.44|28335.44|0
1632986950000|2021-09-30 07:29:10|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|0
1632986970000|2021-09-30 07:29:30|28328.97|28328.97|28321.9|28321.9|28332.5|28332.5|28321.9|28321.9|0
1632986980000|2021-09-30 07:29:40|28325.43|28325.43|28325.43|28325.43|28325.43|28325.43|28325.43|28325.43|0
1632986990000|2021-09-30 07:29:50|28321.9|28321.9|28319.56|28319.56|28321.9|28321.9|28318.36|28318.36|0
1632987000000|2021-09-30 07:30:00|28316.03|28316.03|28308.36|28308.36|28316.03|28316.03|28305.43|28305.43|0
1632987010000|2021-09-30 07:30:10|28307.54|28307.54|28314.61|28314.61|28314.61|28314.61|28307.54|28307.54|0
1632987020000|2021-09-30 07:30:20|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|0
1632987030000|2021-09-30 07:30:30|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|0
1632987050000|2021-09-30 07:30:50|28311.07|28311.07|28325.21|28325.21|28325.21|28325.21|28311.07|28311.07|0
1632987060000|2021-09-30 07:31:00|28328.75|28328.75|28329.16|28329.16|28329.16|28329.16|28328.75|28328.75|0
1632987080000|2021-09-30 07:31:20|28325.62|28325.62|28303.81|28303.81|28325.62|28325.62|28303.81|28303.81|0
1632987090000|2021-09-30 07:31:30|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|0
1632987120000|2021-09-30 07:32:00|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|0
1632987130000|2021-09-30 07:32:10|28314.42|28314.42|28328.56|28328.56|28328.56|28328.56|28314.42|28314.42|0
1632987160000|2021-09-30 07:32:40|28328.97|28328.97|28328.97|28328.97|28328.97|28328.97|28328.97|28328.97|0
1632987170000|2021-09-30 07:32:50|28321.9|28321.9|28304.22|28304.22|28321.9|28321.9|28304.22|28304.22|0
1632987190000|2021-09-30 07:33:10|28307.76|28307.76|28318.36|28318.36|28318.36|28318.36|28307.76|28307.76|0
1632987200000|2021-09-30 07:33:20|28321.9|28321.9|28321.9|28321.9|28321.9|28321.9|28321.9|28321.9|0
1632987220000|2021-09-30 07:33:40|28318.36|28318.36|28304.22|28304.22|28318.36|28318.36|28304.22|28304.22|0
1632987250000|2021-09-30 07:34:10|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|0
1632987260000|2021-09-30 07:34:20|28304.22|28304.22|28318.36|28318.36|28318.36|28318.36|28300.69|28300.69|0
1632987270000|2021-09-30 07:34:30|28314.83|28314.83|28329.38|28329.38|28329.38|28329.38|28314.83|28314.83|0
1632987280000|2021-09-30 07:34:40|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|0
1632987290000|2021-09-30 07:34:50|28333.4|28333.4|28333.4|28333.4|28333.4|28333.4|28333.4|28333.4|0
1632987300000|2021-09-30 07:35:00|28333.64|28333.64|28333.64|28333.64|28333.64|28333.64|28333.64|28333.64|0
1632987320000|2021-09-30 07:35:20|28330.1|28330.1|28330.1|28330.1|28330.1|28330.1|28330.1|28330.1|0
1632987330000|2021-09-30 07:35:30|28319.5|28319.5|28318.3|28318.3|28319.5|28319.5|28318.3|28318.3|0
1632987340000|2021-09-30 07:35:40|28317.7|28317.7|28317.7|28317.7|28317.7|28317.7|28317.7|28317.7|0
1632987350000|2021-09-30 07:35:50|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|0
1632987360000|2021-09-30 07:36:00|28310.22|28310.22|28289.01|28289.01|28310.22|28310.22|28285.47|28285.47|0
1632987370000|2021-09-30 07:36:10|28299.61|28299.61|28313.75|28313.75|28317.29|28317.29|28299.61|28299.61|0
1632987380000|2021-09-30 07:36:20|28303.15|28303.15|28296.08|28296.08|28303.15|28303.15|28296.08|28296.08|0
1632987420000|2021-09-30 07:37:00|28306.68|28306.68|28299.61|28299.61|28306.68|28306.68|28299.61|28299.61|0
1632987430000|2021-09-30 07:37:10|28310.22|28310.22|28317.29|28317.29|28317.29|28317.29|28310.22|28310.22|0
1632987440000|2021-09-30 07:37:20|28316.88|28316.88|28316.88|28316.88|28316.88|28316.88|28316.88|28316.88|0
1632987450000|2021-09-30 07:37:30|28320.41|28320.41|28320.41|28320.41|28320.41|28320.41|28320.41|28320.41|0
1632987460000|2021-09-30 07:37:40|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|0
1632987470000|2021-09-30 07:37:50|28324.36|28324.36|28327.89|28327.89|28327.89|28327.89|28324.36|28324.36|0
1632987480000|2021-09-30 07:38:00|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|0
1632987490000|2021-09-30 07:38:10|28334.77|28334.77|28334.77|28334.77|28334.77|28334.77|28334.77|28334.77|0
1632987500000|2021-09-30 07:38:20|28338.31|28338.31|28346.8|28346.8|28346.8|28346.8|28338.31|28338.31|0
1632987510000|2021-09-30 07:38:30|28339.73|28339.73|28358|28358|28358|28358|28339.73|28339.73|0
1632987520000|2021-09-30 07:38:40|28354.47|28354.47|28343.86|28343.86|28354.47|28354.47|28343.86|28343.86|0
1632987530000|2021-09-30 07:38:50|28347.4|28347.4|28350.93|28350.93|28354.47|28354.47|28347.4|28347.4|0
1632987550000|2021-09-30 07:39:10|28358|28358|28365.07|28365.07|28365.07|28365.07|28358|28358|0
1632987560000|2021-09-30 07:39:20|28361.54|28361.54|28361.54|28361.54|28361.54|28361.54|28361.54|28361.54|0
1632987570000|2021-09-30 07:39:30|28354.47|28354.47|28358|28358|28358|28358|28354.47|28354.47|0
1632987590000|2021-09-30 07:39:50|28354.47|28354.47|28347.4|28347.4|28354.47|28354.47|28347.4|28347.4|0
1632987600000|2021-09-30 07:40:00|28343.86|28343.86|28311.45|28311.45|28343.86|28343.86|28311.45|28311.45|0
1632987610000|2021-09-30 07:40:10|28325.59|28325.59|28325.59|28325.59|28325.59|28325.59|28325.59|28325.59|0
1632987630000|2021-09-30 07:40:30|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28314.98|28314.98|0
1632987640000|2021-09-30 07:40:40|28321.64|28321.64|28321.64|28321.64|28321.64|28321.64|28321.64|28321.64|0
1632987660000|2021-09-30 07:41:00|28318.11|28318.11|28318.11|28318.11|28318.11|28318.11|28318.11|28318.11|0
1632987670000|2021-09-30 07:41:10|28314.57|28314.57|28328.71|28328.71|28328.71|28328.71|28311.04|28311.04|0
1632987680000|2021-09-30 07:41:20|28325.18|28325.18|28325.18|28325.18|28325.18|28325.18|28325.18|28325.18|0
1632987690000|2021-09-30 07:41:30|28321.64|28321.64|28321.64|28321.64|28325.18|28325.18|28321.64|28321.64|0
1632987720000|2021-09-30 07:42:00|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|0
1632987730000|2021-09-30 07:42:10|28318.52|28318.52|28317.92|28317.92|28318.52|28318.52|28317.92|28317.92|0
1632987770000|2021-09-30 07:42:50|28314.38|28314.38|28310.85|28310.85|28314.38|28314.38|28310.85|28310.85|0
1632987780000|2021-09-30 07:43:00|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1632987790000|2021-09-30 07:43:10|28321.45|28321.45|28310.85|28310.85|28321.45|28321.45|28310.85|28310.85|0
1632987800000|2021-09-30 07:43:20|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1632987810000|2021-09-30 07:43:30|28314.38|28314.38|28314.38|28314.38|28314.38|28314.38|28314.38|28314.38|0
1632987830000|2021-09-30 07:43:50|28310.85|28310.85|28310.85|28310.85|28310.85|28310.85|28310.85|28310.85|0
1632987840000|2021-09-30 07:44:00|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1632987870000|2021-09-30 07:44:30|28317.31|28317.31|28324.38|28324.38|28324.38|28324.38|28317.31|28317.31|0
1632987880000|2021-09-30 07:44:40|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|0
1632987900000|2021-09-30 07:45:00|28320.44|28320.44|28319.84|28319.84|28320.44|28320.44|28319.84|28319.84|0
1632987920000|2021-09-30 07:45:20|28323.37|28323.37|28338.52|28338.52|28338.52|28338.52|28323.37|28323.37|0
1632987930000|2021-09-30 07:45:30|28345.59|28345.59|28349.13|28349.13|28349.13|28349.13|28345.59|28345.59|0
1632987940000|2021-09-30 07:45:40|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|0
1632987960000|2021-09-30 07:46:00|28353.26|28353.26|28357.4|28357.4|28357.4|28357.4|28353.26|28353.26|0
1632987970000|2021-09-30 07:46:10|28357.16|28357.16|28379.74|28379.74|28379.74|28379.74|28357.16|28357.16|0
1632987990000|2021-09-30 07:46:30|28383.27|28383.27|28379.74|28379.74|28383.27|28383.27|28379.74|28379.74|0
1632988000000|2021-09-30 07:46:40|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|0
1632988010000|2021-09-30 07:46:50|28369.13|28369.13|28372.67|28372.67|28372.67|28372.67|28369.13|28369.13|0
1632988020000|2021-09-30 07:47:00|28376.2|28376.2|28383.27|28383.27|28383.27|28383.27|28376.2|28376.2|0
1632988030000|2021-09-30 07:47:10|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|0
1632988060000|2021-09-30 07:47:40|28372.67|28372.67|28372.67|28372.67|28372.67|28372.67|28372.67|28372.67|0
1632988070000|2021-09-30 07:47:50|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|0
1632988080000|2021-09-30 07:48:00|28379.74|28379.74|28380.15|28380.15|28380.15|28380.15|28379.74|28379.74|0
1632988100000|2021-09-30 07:48:20|28383.68|28383.68|28387.22|28387.22|28387.22|28387.22|28383.68|28383.68|0
1632988120000|2021-09-30 07:48:40|28390.75|28390.75|28394.29|28394.29|28394.29|28394.29|28390.75|28390.75|0
1632988140000|2021-09-30 07:49:00|28383.68|28383.68|28383.68|28383.68|28383.68|28383.68|28380.15|28380.15|0
1632988150000|2021-09-30 07:49:10|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|0
1632988170000|2021-09-30 07:49:30|28383.68|28383.68|28383.68|28383.68|28387.22|28387.22|28383.68|28383.68|0
1632988180000|2021-09-30 07:49:40|28383.27|28383.27|28379.33|28379.33|28383.27|28383.27|28379.33|28379.33|0
1632988190000|2021-09-30 07:49:50|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|0
1632988200000|2021-09-30 07:50:00|28368.72|28368.72|28368.12|28368.12|28368.72|28368.72|28368.12|28368.12|0
1632988220000|2021-09-30 07:50:20|28375.19|28375.19|28378.73|28378.73|28378.73|28378.73|28375.19|28375.19|0
1632988230000|2021-09-30 07:50:30|28379.14|28379.14|28379.14|28379.14|28379.14|28379.14|28379.14|28379.14|0
1632988260000|2021-09-30 07:51:00|28372.07|28372.07|28372.07|28372.07|28372.07|28372.07|28372.07|28372.07|0
1632988290000|2021-09-30 07:51:30|28365|28365|28336.72|28336.72|28365|28365|28336.72|28336.72|0
1632988300000|2021-09-30 07:51:40|28333.18|28333.18|28361.46|28361.46|28361.46|28361.46|28333.18|28333.18|0
1632988310000|2021-09-30 07:51:50|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|0
1632988320000|2021-09-30 07:52:00|28365|28365|28361.46|28361.46|28365|28365|28361.46|28361.46|0
1632988340000|2021-09-30 07:52:20|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|0
1632988370000|2021-09-30 07:52:50|28354.39|28354.39|28350.86|28350.86|28354.39|28354.39|28350.86|28350.86|0
1632988380000|2021-09-30 07:53:00|28347.32|28347.32|28354.39|28354.39|28354.39|28354.39|28343.79|28343.79|0
1632988390000|2021-09-30 07:53:10|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|0
1632988410000|2021-09-30 07:53:30|28354.39|28354.39|28347.32|28347.32|28354.39|28354.39|28347.32|28347.32|0
1632988420000|2021-09-30 07:53:40|28346.72|28346.72|28346.72|28346.72|28346.72|28346.72|28346.72|28346.72|0
1632988440000|2021-09-30 07:54:00|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|0
1632988500000|2021-09-30 07:55:00|28342.59|28342.59|28335.52|28335.52|28342.59|28342.59|28335.52|28335.52|0
1632988510000|2021-09-30 07:55:10|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|0
1632988520000|2021-09-30 07:55:20|28343.41|28343.41|28350.48|28350.48|28350.48|28350.48|28343.41|28343.41|0
1632988540000|2021-09-30 07:55:40|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|0
1632988560000|2021-09-30 07:56:00|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|0
1632988580000|2021-09-30 07:56:20|28357.54|28357.54|28368.15|28368.15|28368.15|28368.15|28357.54|28357.54|0
1632988590000|2021-09-30 07:56:30|28371.68|28371.68|28389.36|28389.36|28389.36|28389.36|28371.68|28371.68|0
1632988600000|2021-09-30 07:56:40|28385.82|28385.82|28385.82|28385.82|28385.82|28385.82|28385.82|28385.82|0
1632988610000|2021-09-30 07:56:50|28382.29|28382.29|28375.22|28375.22|28382.29|28382.29|28375.22|28375.22|0
1632988620000|2021-09-30 07:57:00|28368.15|28368.15|28368.15|28368.15|28368.15|28368.15|28368.15|28368.15|0
1632988630000|2021-09-30 07:57:10|28367.74|28367.74|28387.72|28387.72|28392.07|28392.07|28367.74|28367.74|0
1632988640000|2021-09-30 07:57:20|28384.18|28384.18|28380.65|28380.65|28384.18|28384.18|28366.51|28366.51|0
1632988650000|2021-09-30 07:57:30|28377.11|28377.11|28366.51|28366.51|28377.11|28377.11|28366.51|28366.51|0
1632988660000|2021-09-30 07:57:40|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|0
1632988670000|2021-09-30 07:57:50|28366.51|28366.51|28366.51|28366.51|28366.51|28366.51|28366.51|28366.51|0
1632988680000|2021-09-30 07:58:00|28365.91|28365.91|28362.37|28362.37|28365.91|28365.91|28362.37|28362.37|0
1632988690000|2021-09-30 07:58:10|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|0
1632988700000|2021-09-30 07:58:20|28362.37|28362.37|28358.84|28358.84|28362.37|28362.37|28358.84|28358.84|0
1632988720000|2021-09-30 07:58:40|28355.3|28355.3|28358.84|28358.84|28358.84|28358.84|28351.77|28351.77|0
1632988760000|2021-09-30 07:59:20|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|0
1632988770000|2021-09-30 07:59:30|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|0
1632988790000|2021-09-30 07:59:50|28362.98|28362.98|28366.51|28366.51|28366.51|28366.51|28362.98|28362.98|0
1632988800000|2021-09-30 08:00:00|28367.74|28367.74|28357.14|28357.14|28367.74|28367.74|28357.14|28357.14|0
1632988810000|2021-09-30 08:00:10|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|0
1632988820000|2021-09-30 08:00:20|28367.01|28367.01|28367.26|28367.26|28367.26|28367.26|28367.01|28367.01|0
1632988850000|2021-09-30 08:00:50|28367.5|28367.5|28367.5|28367.5|28367.5|28367.5|28367.5|28367.5|0
1632988860000|2021-09-30 08:01:00|28371.03|28371.03|28374.57|28374.57|28374.57|28374.57|28371.03|28371.03|0
1632988870000|2021-09-30 08:01:10|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|0
1632988910000|2021-09-30 08:01:50|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|0
1632988920000|2021-09-30 08:02:00|28381.04|28381.04|28381.04|28381.04|28381.04|28381.04|28381.04|28381.04|0
1632988940000|2021-09-30 08:02:20|28388.11|28388.11|28389.31|28389.31|28389.31|28389.31|28388.11|28388.11|0
1632988950000|2021-09-30 08:02:30|28390.13|28390.13|28393.66|28393.66|28393.66|28393.66|28390.13|28390.13|0
1632988980000|2021-09-30 08:03:00|28390.13|28390.13|28400.73|28400.73|28400.73|28400.73|28390.13|28390.13|0
1632988990000|2021-09-30 08:03:10|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|0
1632989040000|2021-09-30 08:04:00|28390.13|28390.13|28397.2|28397.2|28400.73|28400.73|28390.13|28390.13|0
1632989060000|2021-09-30 08:04:20|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|0
1632989110000|2021-09-30 08:05:10|28397.2|28397.2|28411.34|28411.34|28418.41|28418.41|28397.2|28397.2|0
1632989120000|2021-09-30 08:05:20|28407.8|28407.8|28404.27|28404.27|28407.8|28407.8|28404.27|28404.27|0
1632989130000|2021-09-30 08:05:30|28400.73|28400.73|28400.73|28400.73|28400.73|28400.73|28400.73|28400.73|0
1632989160000|2021-09-30 08:06:00|28397.2|28397.2|28390.54|28390.54|28397.61|28397.61|28390.54|28390.54|0
1632989170000|2021-09-30 08:06:10|28387|28387|28387|28387|28387|28387|28387|28387|0
1632989180000|2021-09-30 08:06:20|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|0
1632989190000|2021-09-30 08:06:30|28379.93|28379.93|28379.93|28379.93|28379.93|28379.93|28379.93|28379.93|0
1632989200000|2021-09-30 08:06:40|28383.47|28383.47|28383.47|28383.47|28383.47|28383.47|28383.47|28383.47|0
1632989210000|2021-09-30 08:06:50|28381.67|28381.67|28382.27|28382.27|28382.27|28382.27|28381.67|28381.67|0
1632989220000|2021-09-30 08:07:00|28385.8|28385.8|28392.87|28392.87|28392.87|28392.87|28385.8|28385.8|0
1632989240000|2021-09-30 08:07:20|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|0
1632989260000|2021-09-30 08:07:40|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|0
1632989270000|2021-09-30 08:07:50|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|0
1632989280000|2021-09-30 08:08:00|28382.68|28382.68|28375.61|28375.61|28382.68|28382.68|28375.61|28375.61|0
1632989290000|2021-09-30 08:08:10|28376.21|28376.21|28376.21|28376.21|28376.21|28376.21|28376.21|28376.21|0
1632989300000|2021-09-30 08:08:20|28375.61|28375.61|28375.61|28375.61|28375.61|28375.61|28375.61|28375.61|0
1632989330000|2021-09-30 08:08:50|28375.01|28375.01|28392.68|28392.68|28392.68|28392.68|28375.01|28375.01|0
1632989340000|2021-09-30 08:09:00|28389.14|28389.14|28385.61|28385.61|28389.14|28389.14|28385.61|28385.61|0
1632989350000|2021-09-30 08:09:10|28382.08|28382.08|28382.08|28382.08|28382.08|28382.08|28382.08|28382.08|0
1632989360000|2021-09-30 08:09:20|28381.47|28381.47|28381.88|28381.88|28381.88|28381.88|28381.47|28381.47|0
1632989370000|2021-09-30 08:09:30|28385.42|28385.42|28388.95|28388.95|28388.95|28388.95|28385.42|28385.42|0
1632989420000|2021-09-30 08:10:20|28392.49|28392.49|28388.95|28388.95|28392.49|28392.49|28388.95|28388.95|0
1632989460000|2021-09-30 08:11:00|28385.42|28385.42|28385.42|28385.42|28385.42|28385.42|28385.42|28385.42|0
1632989470000|2021-09-30 08:11:10|28392.49|28392.49|28392.49|28392.49|28392.49|28392.49|28392.49|28392.49|0
1632989490000|2021-09-30 08:11:30|28399.56|28399.56|28399.56|28399.56|28399.56|28399.56|28399.56|28399.56|0
1632989500000|2021-09-30 08:11:40|28400.16|28400.16|28400.16|28400.16|28400.16|28400.16|28400.16|28400.16|0
1632989530000|2021-09-30 08:12:10|28398.96|28398.96|28391.89|28391.89|28398.96|28398.96|28391.89|28391.89|0
1632989540000|2021-09-30 08:12:20|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|0
1632989590000|2021-09-30 08:13:10|28384.82|28384.82|28374.21|28374.21|28384.82|28384.82|28374.21|28374.21|0
1632989600000|2021-09-30 08:13:20|28370.68|28370.68|28388.35|28388.35|28388.35|28388.35|28370.68|28370.68|0
1632989630000|2021-09-30 08:13:50|28384.82|28384.82|28384.41|28384.41|28384.82|28384.82|28384.41|28384.41|0
1632989640000|2021-09-30 08:14:00|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|0
1632989680000|2021-09-30 08:14:40|28377.34|28377.34|28377.34|28377.34|28377.34|28377.34|28377.34|28377.34|0
1632989700000|2021-09-30 08:15:00|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|0
1632989710000|2021-09-30 08:15:10|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|0
1632989730000|2021-09-30 08:15:30|28356.13|28356.13|28349.56|28349.56|28356.13|28356.13|28349.56|28349.56|0
1632989740000|2021-09-30 08:15:40|28335.42|28335.42|28314.21|28314.21|28335.42|28335.42|28314.21|28314.21|0
1632989750000|2021-09-30 08:15:50|28317.75|28317.75|28338.96|28338.96|28338.96|28338.96|28317.75|28317.75|0
1632989760000|2021-09-30 08:16:00|28346.03|28346.03|28335.42|28335.42|28346.03|28346.03|28335.42|28335.42|0
1632989780000|2021-09-30 08:16:20|28338.96|28338.96|28335.42|28335.42|28338.96|28338.96|28335.42|28335.42|0
1632989790000|2021-09-30 08:16:30|28346.03|28346.03|28342.49|28342.49|28356.63|28356.63|28342.49|28342.49|0
1632989800000|2021-09-30 08:16:40|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|0
1632989810000|2021-09-30 08:16:50|28342.49|28342.49|28342.49|28342.49|28342.49|28342.49|28342.49|28342.49|0
1632989830000|2021-09-30 08:17:10|28335.42|28335.42|28331.89|28331.89|28335.42|28335.42|28331.89|28331.89|0
1632989840000|2021-09-30 08:17:20|28317.75|28317.75|28314.21|28314.21|28317.75|28317.75|28314.21|28314.21|0
1632989860000|2021-09-30 08:17:40|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1632989870000|2021-09-30 08:17:50|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1632989880000|2021-09-30 08:18:00|28321.28|28321.28|28324.41|28324.41|28324.82|28324.82|28321.28|28321.28|0
1632989890000|2021-09-30 08:18:10|28320.87|28320.87|28317.34|28317.34|28320.87|28320.87|28317.34|28317.34|0
1632989900000|2021-09-30 08:18:20|28313.8|28313.8|28327.94|28327.94|28327.94|28327.94|28310.27|28310.27|0
1632989920000|2021-09-30 08:18:40|28335.01|28335.01|28342.08|28342.08|28342.08|28342.08|28335.01|28335.01|0
1632989930000|2021-09-30 08:18:50|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|0
1632989940000|2021-09-30 08:19:00|28327.94|28327.94|28324.41|28324.41|28327.94|28327.94|28324.41|28324.41|0
1632989960000|2021-09-30 08:19:20|28324|28324|28320.46|28320.46|28324|28324|28320.46|28320.46|0
1632989970000|2021-09-30 08:19:30|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|0
1632989980000|2021-09-30 08:19:40|28316.52|28316.52|28312.98|28312.98|28316.52|28316.52|28312.98|28312.98|0
1632989990000|2021-09-30 08:19:50|28305.91|28305.91|28312.98|28312.98|28312.98|28312.98|28305.91|28305.91|0
1632990000000|2021-09-30 08:20:00|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1632990030000|2021-09-30 08:20:30|28305.91|28305.91|28306.32|28306.32|28306.32|28306.32|28305.91|28305.91|0
1632990050000|2021-09-30 08:20:50|28306.08|28306.08|28306.08|28306.08|28306.08|28306.08|28306.08|28306.08|0
1632990100000|2021-09-30 08:21:40|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|0
1632990110000|2021-09-30 08:21:50|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|0
1632990120000|2021-09-30 08:22:00|28295.48|28295.48|28299.01|28299.01|28299.01|28299.01|28295.48|28295.48|0
1632990130000|2021-09-30 08:22:10|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|0
1632990170000|2021-09-30 08:22:50|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|0
1632990180000|2021-09-30 08:23:00|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|0
1632990200000|2021-09-30 08:23:20|28302.55|28302.55|28299.01|28299.01|28302.55|28302.55|28299.01|28299.01|0
1632990210000|2021-09-30 08:23:30|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|0
1632990230000|2021-09-30 08:23:50|28306.08|28306.08|28302.55|28302.55|28309.62|28309.62|28302.55|28302.55|0
1632990240000|2021-09-30 08:24:00|28299.01|28299.01|28295.48|28295.48|28299.01|28299.01|28295.48|28295.48|0
1632990250000|2021-09-30 08:24:10|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|0
1632990280000|2021-09-30 08:24:40|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|0
1632990290000|2021-09-30 08:24:50|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|0
1632990300000|2021-09-30 08:25:00|28294.88|28294.88|28298.41|28298.41|28298.41|28298.41|28294.88|28294.88|0
1632990310000|2021-09-30 08:25:10|28301.95|28301.95|28302.77|28302.77|28302.77|28302.77|28301.95|28301.95|0
1632990320000|2021-09-30 08:25:20|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|0
1632990340000|2021-09-30 08:25:40|28309.84|28309.84|28309.84|28309.84|28313.37|28313.37|28309.84|28309.84|0
1632990350000|2021-09-30 08:25:50|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|0
1632990360000|2021-09-30 08:26:00|28302.77|28302.77|28288.63|28288.63|28302.77|28302.77|28288.63|28288.63|0
1632990420000|2021-09-30 08:27:00|28292.16|28292.16|28288.63|28288.63|28292.16|28292.16|28288.63|28288.63|0
1632990440000|2021-09-30 08:27:20|28285.09|28285.09|28281.56|28281.56|28285.09|28285.09|28281.56|28281.56|0
1632990480000|2021-09-30 08:28:00|28278.02|28278.02|28278.02|28278.02|28278.02|28278.02|28278.02|28278.02|0
1632990490000|2021-09-30 08:28:10|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|0
1632990520000|2021-09-30 08:28:40|28278.02|28278.02|28274.49|28274.49|28281.56|28281.56|28274.49|28274.49|0
1632990530000|2021-09-30 08:28:50|28270.95|28270.95|28270.95|28270.95|28270.95|28270.95|28270.95|28270.95|0
1632990540000|2021-09-30 08:29:00|28263.88|28263.88|28256.81|28256.81|28263.88|28263.88|28256.81|28256.81|0
1632990560000|2021-09-30 08:29:20|28263.88|28263.88|28263.88|28263.88|28263.88|28263.88|28263.88|28263.88|0
1632990570000|2021-09-30 08:29:30|28264.29|28264.29|28264.89|28264.89|28264.89|28264.89|28264.29|28264.29|0
1632990590000|2021-09-30 08:29:50|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|0
1632990620000|2021-09-30 08:30:20|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|0
1632990640000|2021-09-30 08:30:40|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|0
1632990650000|2021-09-30 08:30:50|28264.89|28264.89|28265.3|28265.3|28265.3|28265.3|28264.89|28264.89|0
1632990710000|2021-09-30 08:31:50|28268.84|28268.84|28268.84|28268.84|28268.84|28268.84|28268.84|28268.84|0
1632990780000|2021-09-30 08:33:00|28268.24|28268.24|28278.84|28278.84|28278.84|28278.84|28268.24|28268.24|0
1632990790000|2021-09-30 08:33:10|28271.77|28271.77|28271.77|28271.77|28271.77|28271.77|28271.77|28271.77|0
1632990800000|2021-09-30 08:33:20|28264.7|28264.7|28271.77|28271.77|28271.77|28271.77|28264.7|28264.7|0
1632990810000|2021-09-30 08:33:30|28282.38|28282.38|28282.38|28282.38|28282.38|28282.38|28282.38|28282.38|0
1632990830000|2021-09-30 08:33:50|28281.97|28281.97|28300.05|28300.05|28300.05|28300.05|28281.97|28281.97|0
1632990850000|2021-09-30 08:34:10|28303.59|28303.59|28303.59|28303.59|28303.59|28303.59|28303.59|28303.59|0
1632990860000|2021-09-30 08:34:20|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|0
1632990880000|2021-09-30 08:34:40|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|0
1632990890000|2021-09-30 08:34:50|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|0
1632990900000|2021-09-30 08:35:00|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|0
1632990910000|2021-09-30 08:35:10|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|0
1632990920000|2021-09-30 08:35:20|28289.45|28289.45|28289.45|28289.45|28289.45|28289.45|28289.45|28289.45|0
1632990930000|2021-09-30 08:35:30|28285.91|28285.91|28285.91|28285.91|28285.91|28285.91|28285.91|28285.91|0
1632990950000|2021-09-30 08:35:50|28268.24|28268.24|28264.7|28264.7|28268.24|28268.24|28264.7|28264.7|0
1632990960000|2021-09-30 08:36:00|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|0
1632990970000|2021-09-30 08:36:10|28264.7|28264.7|28264.7|28264.7|28264.7|28264.7|28264.7|28264.7|0
1632990990000|2021-09-30 08:36:30|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1632991000000|2021-09-30 08:36:40|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|0
1632991010000|2021-09-30 08:36:50|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1632991040000|2021-09-30 08:37:20|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28257.63|28257.63|0
1632991050000|2021-09-30 08:37:30|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1632991060000|2021-09-30 08:37:40|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|0
1632991070000|2021-09-30 08:37:50|28247.03|28247.03|28236.42|28236.42|28247.03|28247.03|28236.42|28236.42|0
1632991080000|2021-09-30 08:38:00|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|0
1632991120000|2021-09-30 08:38:40|28250.15|28250.15|28250.15|28250.15|28250.15|28250.15|28250.15|28250.15|0
1632991130000|2021-09-30 08:38:50|28246.62|28246.62|28236.01|28236.01|28246.62|28246.62|28236.01|28236.01|0
1632991150000|2021-09-30 08:39:10|28239.55|28239.55|28243.08|28243.08|28243.08|28243.08|28239.55|28239.55|0
1632991180000|2021-09-30 08:39:40|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|0
1632991190000|2021-09-30 08:39:50|28232.48|28232.48|28247.03|28247.03|28247.03|28247.03|28232.48|28232.48|0
1632991200000|2021-09-30 08:40:00|28245.22|28245.22|28245.83|28245.83|28245.83|28245.83|28242.29|28242.29|0
1632991220000|2021-09-30 08:40:20|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1632991260000|2021-09-30 08:41:00|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1632991270000|2021-09-30 08:41:10|28245.83|28245.83|28245.83|28245.83|28245.83|28245.83|28245.83|28245.83|0
1632991280000|2021-09-30 08:41:20|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|0
1632991310000|2021-09-30 08:41:50|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1632991330000|2021-09-30 08:42:10|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|0
1632991340000|2021-09-30 08:42:20|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1632991350000|2021-09-30 08:42:30|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1632991400000|2021-09-30 08:43:20|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1632991410000|2021-09-30 08:43:30|28234.62|28234.62|28238.15|28238.15|28238.15|28238.15|28234.62|28234.62|0
1632991420000|2021-09-30 08:43:40|28234.62|28234.62|28238.15|28238.15|28238.15|28238.15|28234.62|28234.62|0
1632991460000|2021-09-30 08:44:20|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|0
1632991510000|2021-09-30 08:45:10|28234.38|28234.38|28233.89|28233.89|28234.38|28234.38|28233.89|28233.89|0
1632991520000|2021-09-30 08:45:20|28234.3|28234.3|28234.3|28234.3|28234.3|28234.3|28234.3|28234.3|0
1632991570000|2021-09-30 08:46:10|28237.84|28237.84|28234.3|28234.3|28237.84|28237.84|28234.3|28234.3|0
1632991650000|2021-09-30 08:47:30|28237.84|28237.84|28234.3|28234.3|28237.84|28237.84|28230.77|28230.77|0
1632991670000|2021-09-30 08:47:50|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|0
1632991700000|2021-09-30 08:48:20|28237.24|28237.24|28237.24|28237.24|28237.24|28237.24|28237.24|28237.24|0
1632991710000|2021-09-30 08:48:30|28240.77|28240.77|28240.77|28240.77|28240.77|28240.77|28240.77|28240.77|0
1632991750000|2021-09-30 08:49:10|28239.54|28239.54|28239.54|28239.54|28239.54|28239.54|28239.54|28239.54|0
1632991770000|2021-09-30 08:49:30|28243.08|28243.08|28243.08|28243.08|28243.08|28243.08|28243.08|28243.08|0
1632991780000|2021-09-30 08:49:40|28246.61|28246.61|28250.15|28250.15|28257.22|28257.22|28246.61|28246.61|0
1632991790000|2021-09-30 08:49:50|28243.08|28243.08|28239.54|28239.54|28243.08|28243.08|28239.54|28239.54|0
1632991810000|2021-09-30 08:50:10|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|0
1632991820000|2021-09-30 08:50:20|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|0
1632991830000|2021-09-30 08:50:30|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|0
1632991860000|2021-09-30 08:51:00|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|0
1632991880000|2021-09-30 08:51:20|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|0
1632991970000|2021-09-30 08:52:50|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|0
1632991990000|2021-09-30 08:53:10|28250.8|28250.8|28257.87|28257.87|28257.87|28257.87|28250.8|28250.8|0
1632992000000|2021-09-30 08:53:20|28254.33|28254.33|28254.33|28254.33|28254.33|28254.33|28254.33|28254.33|0
1632992010000|2021-09-30 08:53:30|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|0
1632992030000|2021-09-30 08:53:50|28247.26|28247.26|28243.73|28243.73|28247.26|28247.26|28243.73|28243.73|0
1632992050000|2021-09-30 08:54:10|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|0
1632992060000|2021-09-30 08:54:20|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|0
1632992070000|2021-09-30 08:54:30|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|0
1632992080000|2021-09-30 08:54:40|28250.99|28250.99|28250.99|28250.99|28250.99|28250.99|28250.99|28250.99|0
1632992090000|2021-09-30 08:54:50|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|0
1632992120000|2021-09-30 08:55:20|28243.92|28243.92|28236.85|28236.85|28243.92|28243.92|28236.85|28236.85|0
1632992150000|2021-09-30 08:55:50|28233.32|28233.32|28236.85|28236.85|28236.85|28236.85|28233.32|28233.32|0
1632992160000|2021-09-30 08:56:00|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|0
1632992220000|2021-09-30 08:57:00|28243.92|28243.92|28247.46|28247.46|28247.46|28247.46|28243.92|28243.92|0
1632992230000|2021-09-30 08:57:10|28250.99|28250.99|28261.6|28261.6|28261.6|28261.6|28250.99|28250.99|0
1632992240000|2021-09-30 08:57:20|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|0
1632992250000|2021-09-30 08:57:30|28261.6|28261.6|28258.06|28258.06|28261.6|28261.6|28258.06|28258.06|0
1632992260000|2021-09-30 08:57:40|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|0
1632992280000|2021-09-30 08:58:00|28258.06|28258.06|28258.06|28258.06|28258.06|28258.06|28258.06|28258.06|0
1632992300000|2021-09-30 08:58:20|28261.6|28261.6|28265.13|28265.13|28265.13|28265.13|28261.6|28261.6|0
1632992310000|2021-09-30 08:58:30|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|0
1632992370000|2021-09-30 08:59:30|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|0
1632992390000|2021-09-30 08:59:50|28265.86|28265.86|28265.86|28265.86|28265.86|28265.86|28265.86|28265.86|0
1632992420000|2021-09-30 09:00:20|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|0
1632992430000|2021-09-30 09:00:30|28269.63|28269.63|28269.39|28269.39|28269.63|28269.63|28269.39|28269.39|0
1632992440000|2021-09-30 09:00:40|28269.8|28269.8|28270.69|28270.69|28270.69|28270.69|28269.8|28269.8|0
1632992470000|2021-09-30 09:01:10|28274.23|28274.23|28274.23|28274.23|28274.23|28274.23|28274.23|28274.23|0
1632992520000|2021-09-30 09:02:00|28281.3|28281.3|28291.9|28291.9|28291.9|28291.9|28281.3|28281.3|0
1632992530000|2021-09-30 09:02:10|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|0
1632992550000|2021-09-30 09:02:30|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|0
1632992560000|2021-09-30 09:02:40|28303.11|28303.11|28303.52|28303.52|28303.52|28303.52|28303.11|28303.11|0
1632992570000|2021-09-30 09:02:50|28303.93|28303.93|28307.46|28307.46|28307.46|28307.46|28303.93|28303.93|0
1632992650000|2021-09-30 09:04:10|28303.93|28303.93|28293.32|28293.32|28303.93|28303.93|28293.32|28293.32|0
1632992670000|2021-09-30 09:04:30|28289.79|28289.79|28289.79|28289.79|28289.79|28289.79|28289.79|28289.79|0
1632992690000|2021-09-30 09:04:50|28289.55|28289.55|28289.55|28289.55|28289.55|28289.55|28289.55|28289.55|0
1632992770000|2021-09-30 09:06:10|28286.01|28286.01|28282.48|28282.48|28286.01|28286.01|28282.48|28282.48|0
1632992780000|2021-09-30 09:06:20|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|0
1632992790000|2021-09-30 09:06:30|28275.41|28275.41|28278.94|28278.94|28278.94|28278.94|28275.41|28275.41|0
1632992810000|2021-09-30 09:06:50|28282.48|28282.48|28293.08|28293.08|28293.08|28293.08|28282.48|28282.48|0
1632992830000|2021-09-30 09:07:10|28286.01|28286.01|28289.55|28289.55|28289.55|28289.55|28286.01|28286.01|0
1632992840000|2021-09-30 09:07:20|28288.95|28288.95|28277.74|28277.74|28288.95|28288.95|28277.74|28277.74|0
1632992850000|2021-09-30 09:07:30|28277.33|28277.33|28276.92|28276.92|28277.33|28277.33|28276.92|28276.92|0
1632992860000|2021-09-30 09:07:40|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|0
1632992870000|2021-09-30 09:07:50|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|28269.85|28269.85|0
1632992910000|2021-09-30 09:08:30|28273.39|28273.39|28266.32|28266.32|28273.39|28273.39|28266.32|28266.32|0
1632992930000|2021-09-30 09:08:50|28262.78|28262.78|28255.47|28255.47|28262.78|28262.78|28255.47|28255.47|0
1632992950000|2021-09-30 09:09:10|28251.94|28251.94|28248.4|28248.4|28251.94|28251.94|28248.4|28248.4|0
1632992960000|2021-09-30 09:09:20|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|0
1632992970000|2021-09-30 09:09:30|28248.4|28248.4|28248.81|28248.81|28251.94|28251.94|28248.4|28248.4|0
1632992990000|2021-09-30 09:09:50|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|0
1632993000000|2021-09-30 09:10:00|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|0
1632993010000|2021-09-30 09:10:10|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|0
1632993020000|2021-09-30 09:10:20|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|0
1632993040000|2021-09-30 09:10:40|28251.14|28251.14|28247.61|28247.61|28254.68|28254.68|28247.61|28247.61|0
1632993110000|2021-09-30 09:11:50|28261.75|28261.75|28258.21|28258.21|28261.75|28261.75|28258.21|28258.21|0
1632993120000|2021-09-30 09:12:00|28254.68|28254.68|28246.79|28246.79|28254.68|28254.68|28246.79|28246.79|0
1632993140000|2021-09-30 09:12:20|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|0
1632993170000|2021-09-30 09:12:50|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|0
1632993180000|2021-09-30 09:13:00|28236.67|28236.67|28236.67|28236.67|28236.67|28236.67|28236.67|28236.67|0
1632993200000|2021-09-30 09:13:20|28233.13|28233.13|28233.13|28233.13|28233.13|28233.13|28233.13|28233.13|0
1632993220000|2021-09-30 09:13:40|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|0
1632993250000|2021-09-30 09:14:10|28243.74|28243.74|28243.74|28243.74|28243.74|28243.74|28243.74|28243.74|0
1632993310000|2021-09-30 09:15:10|28236.67|28236.67|28233.13|28233.13|28236.67|28236.67|28233.13|28233.13|0
1632993410000|2021-09-30 09:16:50|28236.67|28236.67|28240.2|28240.2|28240.2|28240.2|28236.67|28236.67|0
1632993430000|2021-09-30 09:17:10|28238.97|28238.97|28239.38|28239.38|28239.38|28239.38|28238.97|28238.97|0
1632993460000|2021-09-30 09:17:40|28238.78|28238.78|28238.78|28238.78|28238.78|28238.78|28238.78|28238.78|0
1632993470000|2021-09-30 09:17:50|28238.18|28238.18|28234.4|28234.4|28238.18|28238.18|28234.4|28234.4|0
1632993500000|2021-09-30 09:18:20|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|0
1632993540000|2021-09-30 09:19:00|28230.46|28230.46|28230.46|28230.46|28230.46|28230.46|28230.46|28230.46|0
1632993570000|2021-09-30 09:19:30|28234|28234|28230.46|28230.46|28234|28234|28230.46|28230.46|0
1632993610000|2021-09-30 09:20:10|28234|28234|28233.59|28233.59|28234|28234|28233.59|28233.59|0
1632993620000|2021-09-30 09:20:20|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1632993630000|2021-09-30 09:20:30|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|0
1632993640000|2021-09-30 09:20:40|28232.98|28232.98|28232.38|28232.38|28232.98|28232.98|28232.38|28232.38|0
1632993650000|2021-09-30 09:20:50|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|0
1632993660000|2021-09-30 09:21:00|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|0
1632993720000|2021-09-30 09:22:00|28231.97|28231.97|28235.51|28235.51|28235.51|28235.51|28231.97|28231.97|0
1632993730000|2021-09-30 09:22:10|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|0
1632993810000|2021-09-30 09:23:30|28224.9|28224.9|28230.77|28230.77|28235.51|28235.51|28224.9|28224.9|0
1632993820000|2021-09-30 09:23:40|28223.7|28223.7|28227.24|28227.24|28227.24|28227.24|28223.7|28223.7|0
1632993840000|2021-09-30 09:24:00|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|0
1632993860000|2021-09-30 09:24:20|28227.24|28227.24|28227.24|28227.24|28227.24|28227.24|28227.24|28227.24|0
1632993880000|2021-09-30 09:24:40|28223.7|28223.7|28227.24|28227.24|28227.24|28227.24|28223.7|28223.7|0
1632993920000|2021-09-30 09:25:20|28223.7|28223.7|28227.24|28227.24|28227.24|28227.24|28223.7|28223.7|0
1632993930000|2021-09-30 09:25:30|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|0
1632993950000|2021-09-30 09:25:50|28219.57|28219.57|28222.5|28222.5|28226.64|28226.64|28219.57|28219.57|0
1632993960000|2021-09-30 09:26:00|28208.36|28208.36|28197.35|28197.35|28208.36|28208.36|28197.35|28197.35|0
1632993990000|2021-09-30 09:26:30|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|0
1632994000000|2021-09-30 09:26:40|28185.54|28185.54|28185.54|28185.54|28185.54|28185.54|28185.54|28185.54|0
1632994010000|2021-09-30 09:26:50|28164.33|28164.33|28164.33|28164.33|28164.33|28164.33|28164.33|28164.33|0
1632994030000|2021-09-30 09:27:10|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|0
1632994050000|2021-09-30 09:27:30|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1632994080000|2021-09-30 09:28:00|28149.78|28149.78|28156.85|28156.85|28156.85|28156.85|28149.78|28149.78|0
1632994090000|2021-09-30 09:28:10|28160.39|28160.39|28163.92|28163.92|28167.46|28167.46|28160.39|28160.39|0
1632994100000|2021-09-30 09:28:20|28160.39|28160.39|28156.85|28156.85|28160.39|28160.39|28156.85|28156.85|0
1632994130000|2021-09-30 09:28:50|28149.78|28149.78|28142.47|28142.47|28149.78|28149.78|28142.47|28142.47|0
1632994150000|2021-09-30 09:29:10|28135.4|28135.4|28127.92|28127.92|28135.4|28135.4|28127.92|28127.92|0
1632994170000|2021-09-30 09:29:30|28131.45|28131.45|28132.06|28132.06|28132.06|28132.06|28131.45|28131.45|0
1632994190000|2021-09-30 09:29:50|28139.13|28139.13|28139.13|28139.13|28139.13|28139.13|28139.13|28139.13|0
1632994210000|2021-09-30 09:30:10|28143.26|28143.26|28144.08|28144.08|28144.08|28144.08|28143.26|28143.26|0
1632994250000|2021-09-30 09:30:50|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|0
1632994270000|2021-09-30 09:31:10|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|0
1632994290000|2021-09-30 09:31:30|28147.62|28147.62|28147.62|28147.62|28147.62|28147.62|28147.62|28147.62|0
1632994340000|2021-09-30 09:32:20|28168.83|28168.83|28165.29|28165.29|28168.83|28168.83|28165.29|28165.29|0
1632994360000|2021-09-30 09:32:40|28151.15|28151.15|28151.15|28151.15|28154.69|28154.69|28151.15|28151.15|0
1632994380000|2021-09-30 09:33:00|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|0
1632994390000|2021-09-30 09:33:10|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|0
1632994400000|2021-09-30 09:33:20|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|0
1632994410000|2021-09-30 09:33:30|28151.15|28151.15|28147.02|28147.02|28151.15|28151.15|28147.02|28147.02|0
1632994420000|2021-09-30 09:33:40|28146.61|28146.61|28146.2|28146.2|28146.61|28146.61|28146.2|28146.2|0
1632994480000|2021-09-30 09:34:40|28135.59|28135.59|28135.59|28135.59|28135.59|28135.59|28135.59|28135.59|0
1632994490000|2021-09-30 09:34:50|28139.13|28139.13|28142.66|28142.66|28142.66|28142.66|28139.13|28139.13|0
1632994560000|2021-09-30 09:36:00|28146.2|28146.2|28149.73|28149.73|28149.73|28149.73|28142.66|28142.66|0
1632994580000|2021-09-30 09:36:20|28149.25|28149.25|28149.25|28149.25|28149.25|28149.25|28149.25|28149.25|0
1632994600000|2021-09-30 09:36:40|28145.11|28145.11|28141.58|28141.58|28145.11|28145.11|28141.58|28141.58|0
1632994700000|2021-09-30 09:38:20|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|0
1632994710000|2021-09-30 09:38:30|28130.97|28130.97|28127.44|28127.44|28130.97|28130.97|28127.44|28127.44|0
1632994720000|2021-09-30 09:38:40|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|0
1632994750000|2021-09-30 09:39:10|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1632994760000|2021-09-30 09:39:20|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|0
1632994790000|2021-09-30 09:39:50|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1632994800000|2021-09-30 09:40:00|28123.9|28123.9|28119.77|28119.77|28123.9|28123.9|28119.77|28119.77|0
1632994810000|2021-09-30 09:40:10|28112.7|28112.7|28105.63|28105.63|28112.7|28112.7|28105.63|28105.63|0
1632994830000|2021-09-30 09:40:30|28102.09|28102.09|28105.63|28105.63|28105.63|28105.63|28102.09|28102.09|0
1632994860000|2021-09-30 09:41:00|28102.09|28102.09|28098.56|28098.56|28102.09|28102.09|28098.56|28098.56|0
1632994870000|2021-09-30 09:41:10|28091.49|28091.49|28102.09|28102.09|28102.09|28102.09|28091.49|28091.49|0
1632994890000|2021-09-30 09:41:30|28105.63|28105.63|28109.16|28109.16|28109.16|28109.16|28105.63|28105.63|0
1632994900000|2021-09-30 09:41:40|28105.63|28105.63|28097.9|28097.9|28105.63|28105.63|28097.9|28097.9|0
1632994920000|2021-09-30 09:42:00|28087.3|28087.3|28086.7|28086.7|28087.3|28087.3|28086.7|28086.7|0
1632994930000|2021-09-30 09:42:10|28090.23|28090.23|28090.23|28090.23|28090.23|28090.23|28090.23|28090.23|0
1632994940000|2021-09-30 09:42:20|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1632994960000|2021-09-30 09:42:40|28086.7|28086.7|28082.56|28082.56|28086.7|28086.7|28082.56|28082.56|0
1632994970000|2021-09-30 09:42:50|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|0
1632994990000|2021-09-30 09:43:10|28081.72|28081.72|28074.65|28074.65|28081.72|28081.72|28074.65|28074.65|0
1632995010000|2021-09-30 09:43:30|28085.25|28085.25|28085.25|28085.25|28085.25|28085.25|28085.25|28085.25|0
1632995030000|2021-09-30 09:43:50|28088.79|28088.79|28085.25|28085.25|28088.79|28088.79|28085.25|28085.25|0
1632995060000|2021-09-30 09:44:20|28092.32|28092.32|28093.14|28093.14|28093.14|28093.14|28092.32|28092.32|0
1632995080000|2021-09-30 09:44:40|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|0
1632995090000|2021-09-30 09:44:50|28096.44|28096.44|28089.37|28089.37|28096.44|28096.44|28089.37|28089.37|0
1632995100000|2021-09-30 09:45:00|28085.83|28085.83|28082.3|28082.3|28085.83|28085.83|28078.76|28078.76|0
1632995120000|2021-09-30 09:45:20|28078.76|28078.76|28071.69|28071.69|28082.3|28082.3|28068.16|28068.16|0
1632995140000|2021-09-30 09:45:40|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|0
1632995150000|2021-09-30 09:45:50|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1632995170000|2021-09-30 09:46:10|28082.3|28082.3|28071.69|28071.69|28082.3|28082.3|28071.69|28071.69|0
1632995180000|2021-09-30 09:46:20|28069.89|28069.89|28075.76|28075.76|28079.29|28079.29|28068.69|28068.69|0
1632995190000|2021-09-30 09:46:30|28076.36|28076.36|28074.56|28074.56|28076.36|28076.36|28074.56|28074.56|0
1632995200000|2021-09-30 09:46:40|28078.09|28078.09|28081.63|28081.63|28081.63|28081.63|28078.09|28078.09|0
1632995210000|2021-09-30 09:46:50|28082.23|28082.23|28082.23|28082.23|28082.83|28082.83|28082.23|28082.23|0
1632995220000|2021-09-30 09:47:00|28081.63|28081.63|28080.43|28080.43|28081.63|28081.63|28079.82|28079.82|0
1632995230000|2021-09-30 09:47:10|28079.82|28079.82|28083.36|28083.36|28083.96|28083.96|28079.82|28079.82|0
1632995240000|2021-09-30 09:47:20|28086.89|28086.89|28086.89|28086.89|28086.89|28086.89|28086.89|28086.89|0
1632995260000|2021-09-30 09:47:40|28093.96|28093.96|28097.5|28097.5|28097.5|28097.5|28093.96|28093.96|0
1632995270000|2021-09-30 09:47:50|28101.03|28101.03|28097.5|28097.5|28102.24|28102.24|28097.5|28097.5|0
1632995280000|2021-09-30 09:48:00|28096.68|28096.68|28096.08|28096.08|28097.28|28097.28|28096.08|28096.08|0
1632995290000|2021-09-30 09:48:10|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|0
1632995330000|2021-09-30 09:48:50|28088.41|28088.41|28088.41|28088.41|28088.41|28088.41|28088.41|28088.41|0
1632995340000|2021-09-30 09:49:00|28089.61|28089.61|28089.01|28089.01|28089.61|28089.61|28089.01|28089.01|0
1632995380000|2021-09-30 09:49:40|28081.94|28081.94|28085.47|28085.47|28085.47|28085.47|28081.94|28081.94|0
1632995390000|2021-09-30 09:49:50|28081.94|28081.94|28074.14|28074.14|28081.94|28081.94|28074.14|28074.14|0
1632995400000|2021-09-30 09:50:00|28084.75|28084.75|28081.21|28081.21|28084.75|28084.75|28081.21|28081.21|0
1632995420000|2021-09-30 09:50:20|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|0
1632995430000|2021-09-30 09:50:30|28081.21|28081.21|28081.21|28081.21|28081.21|28081.21|28081.21|28081.21|0
1632995440000|2021-09-30 09:50:40|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|0
1632995450000|2021-09-30 09:50:50|28081.21|28081.21|28084.51|28084.51|28084.51|28084.51|28080.97|28080.97|0
1632995470000|2021-09-30 09:51:10|28080.97|28080.97|28091.58|28091.58|28091.58|28091.58|28080.97|28080.97|0
1632995480000|2021-09-30 09:51:20|28095.11|28095.11|28088.04|28088.04|28095.11|28095.11|28088.04|28088.04|0
1632995490000|2021-09-30 09:51:30|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|0
1632995500000|2021-09-30 09:51:40|28095.11|28095.11|28095.11|28095.11|28095.11|28095.11|28095.11|28095.11|0
1632995550000|2021-09-30 09:52:30|28098.64|28098.64|28095.11|28095.11|28098.64|28098.64|28095.11|28095.11|0
1632995590000|2021-09-30 09:53:10|28096.31|28096.31|28095.11|28095.11|28096.31|28096.31|28095.11|28095.11|0
1632995600000|2021-09-30 09:53:20|28105.71|28105.71|28105.71|28105.71|28105.71|28105.71|28105.71|28105.71|0
1632995620000|2021-09-30 09:53:40|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|0
1632995660000|2021-09-30 09:54:20|28095.11|28095.11|28091.58|28091.58|28095.11|28095.11|28091.58|28091.58|0
1632995680000|2021-09-30 09:54:40|28098.64|28098.64|28102.18|28102.18|28102.18|28102.18|28098.64|28098.64|0
1632995730000|2021-09-30 09:55:30|28103|28103|28103|28103|28103|28103|28103|28103|0
1632995740000|2021-09-30 09:55:40|28102.18|28102.18|28101.77|28101.77|28102.18|28102.18|28101.77|28101.77|0
1632995760000|2021-09-30 09:56:00|28094.7|28094.7|28094.7|28094.7|28098.24|28098.24|28094.7|28094.7|0
1632995770000|2021-09-30 09:56:10|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|0
1632995780000|2021-09-30 09:56:20|28098.24|28098.24|28098.24|28098.24|28098.24|28098.24|28098.24|28098.24|0
1632995800000|2021-09-30 09:56:40|28087.63|28087.63|28088.45|28088.45|28088.45|28088.45|28087.63|28087.63|0
1632995810000|2021-09-30 09:56:50|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|0
1632995820000|2021-09-30 09:57:00|28095.52|28095.52|28095.52|28095.52|28095.52|28095.52|28095.52|28095.52|0
1632995830000|2021-09-30 09:57:10|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|0
1632995930000|2021-09-30 09:58:50|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|0
1632995960000|2021-09-30 09:59:20|28087.85|28087.85|28083.11|28083.11|28087.85|28087.85|28081.91|28081.91|0
1632995990000|2021-09-30 09:59:50|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1632996000000|2021-09-30 10:00:00|28082.87|28082.87|28083.35|28083.35|28083.35|28083.35|28082.87|28082.87|0
1632996010000|2021-09-30 10:00:10|28082.94|28082.94|28082.94|28082.94|28082.94|28082.94|28082.94|28082.94|0
1632996050000|2021-09-30 10:00:50|28086.48|28086.48|28086.48|28086.48|28086.48|28086.48|28086.48|28086.48|0
1632996100000|2021-09-30 10:01:40|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|0
1632996120000|2021-09-30 10:02:00|28097.08|28097.08|28100.62|28100.62|28100.62|28100.62|28097.08|28097.08|0
1632996170000|2021-09-30 10:02:50|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|0
1632996180000|2021-09-30 10:03:00|28099.64|28099.64|28098.43|28098.43|28099.64|28099.64|28098.43|28098.43|0
1632996190000|2021-09-30 10:03:10|28099.64|28099.64|28099.64|28099.64|28099.64|28099.64|28099.64|28099.64|0
1632996210000|2021-09-30 10:03:30|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|0
1632996220000|2021-09-30 10:03:40|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1632996240000|2021-09-30 10:04:00|28100.24|28100.24|28100.24|28100.24|28100.24|28100.24|28100.24|28100.24|0
1632996260000|2021-09-30 10:04:20|28103.77|28103.77|28110.84|28110.84|28110.84|28110.84|28103.77|28103.77|0
1632996270000|2021-09-30 10:04:30|28107.31|28107.31|28096.7|28096.7|28107.31|28107.31|28096.7|28096.7|0
1632996280000|2021-09-30 10:04:40|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|0
1632996290000|2021-09-30 10:04:50|28092.93|28092.93|28092.93|28092.93|28092.93|28092.93|28092.93|28092.93|0
1632996350000|2021-09-30 10:05:50|28092.68|28092.68|28099.75|28099.75|28099.75|28099.75|28092.68|28092.68|0
1632996360000|2021-09-30 10:06:00|28103.29|28103.29|28103.05|28103.05|28103.29|28103.29|28103.05|28103.05|0
1632996400000|2021-09-30 10:06:40|28102.8|28102.8|28102.8|28102.8|28102.8|28102.8|28102.8|28102.8|0
1632996410000|2021-09-30 10:06:50|28109.87|28109.87|28106.34|28106.34|28109.87|28109.87|28106.34|28106.34|0
1632996420000|2021-09-30 10:07:00|28105.93|28105.93|28105.93|28105.93|28105.93|28105.93|28105.93|28105.93|0
1632996430000|2021-09-30 10:07:10|28104.13|28104.13|28103.53|28103.53|28104.13|28104.13|28103.53|28103.53|0
1632996440000|2021-09-30 10:07:20|28102.93|28102.93|28102.32|28102.32|28102.93|28102.93|28102.32|28102.32|0
1632996450000|2021-09-30 10:07:30|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|0
1632996460000|2021-09-30 10:07:40|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|0
1632996470000|2021-09-30 10:07:50|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|0
1632996480000|2021-09-30 10:08:00|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|0
1632996500000|2021-09-30 10:08:20|28108.74|28108.74|28108.74|28108.74|28108.74|28108.74|28108.74|28108.74|0
1632996520000|2021-09-30 10:08:40|28110.54|28110.54|28114.08|28114.08|28114.08|28114.08|28110.54|28110.54|0
1632996580000|2021-09-30 10:09:40|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|0
1632996610000|2021-09-30 10:10:10|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|0
1632996630000|2021-09-30 10:10:30|28116.41|28116.41|28112.47|28112.47|28116.41|28116.41|28112.47|28112.47|0
1632996640000|2021-09-30 10:10:40|28105.4|28105.4|28112.47|28112.47|28112.47|28112.47|28105.4|28105.4|0
1632996650000|2021-09-30 10:10:50|28116|28116|28116|28116|28116|28116|28116|28116|0
1632996660000|2021-09-30 10:11:00|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|0
1632996670000|2021-09-30 10:11:10|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|0
1632996700000|2021-09-30 10:11:40|28126.61|28126.61|28126.61|28126.61|28126.61|28126.61|28126.61|28126.61|0
1632996710000|2021-09-30 10:11:50|28126.12|28126.12|28119.05|28119.05|28126.12|28126.12|28119.05|28119.05|0
1632996720000|2021-09-30 10:12:00|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|0
1632996730000|2021-09-30 10:12:10|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|0
1632996740000|2021-09-30 10:12:20|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|0
1632996750000|2021-09-30 10:12:30|28136.73|28136.73|28122.59|28122.59|28136.73|28136.73|28122.59|28122.59|0
1632996760000|2021-09-30 10:12:40|28121.99|28121.99|28114.92|28114.92|28121.99|28121.99|28114.92|28114.92|0
1632996770000|2021-09-30 10:12:50|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|0
1632996790000|2021-09-30 10:13:10|28121.99|28121.99|28129.06|28129.06|28129.06|28129.06|28121.99|28121.99|0
1632996800000|2021-09-30 10:13:20|28125.52|28125.52|28125.52|28125.52|28125.52|28125.52|28121.99|28121.99|0
1632996810000|2021-09-30 10:13:30|28121.99|28121.99|28121.99|28121.99|28121.99|28121.99|28121.99|28121.99|0
1632996830000|2021-09-30 10:13:50|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|0
1632996840000|2021-09-30 10:14:00|28121.34|28121.34|28121.34|28121.34|28121.34|28121.34|28121.34|28121.34|0
1632996860000|2021-09-30 10:14:20|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|0
1632996870000|2021-09-30 10:14:30|28121.34|28121.34|28124.87|28124.87|28124.87|28124.87|28121.34|28121.34|0
1632996880000|2021-09-30 10:14:40|28128.41|28128.41|28128.41|28128.41|28128.41|28128.41|28128.41|28128.41|0
1632996900000|2021-09-30 10:15:00|28135.48|28135.48|28146.08|28146.08|28146.08|28146.08|28135.48|28135.48|0
1632996910000|2021-09-30 10:15:10|28142.55|28142.55|28142.14|28142.14|28142.55|28142.55|28142.14|28142.14|0
1632996940000|2021-09-30 10:15:40|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|0
1632996960000|2021-09-30 10:16:00|28128|28128|28128|28128|28128|28128|28128|28128|0
1632996990000|2021-09-30 10:16:30|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|0
1632997010000|2021-09-30 10:16:50|28128|28128|28132.54|28132.54|28132.54|28132.54|28128|28128|0
1632997020000|2021-09-30 10:17:00|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|0
1632997030000|2021-09-30 10:17:10|28132.54|28132.54|28132.54|28132.54|28132.54|28132.54|28132.54|28132.54|0
1632997040000|2021-09-30 10:17:20|28136.08|28136.08|28136.08|28136.08|28136.08|28136.08|28136.08|28136.08|0
1632997050000|2021-09-30 10:17:30|28137.28|28137.28|28130.21|28130.21|28137.28|28137.28|28130.21|28130.21|0
1632997080000|2021-09-30 10:18:00|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|0
1632997110000|2021-09-30 10:18:30|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|0
1632997120000|2021-09-30 10:18:40|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|0
1632997140000|2021-09-30 10:19:00|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|0
1632997150000|2021-09-30 10:19:10|28134.15|28134.15|28133.96|28133.96|28134.56|28134.56|28133.96|28133.96|0
1632997160000|2021-09-30 10:19:20|28137.5|28137.5|28138.1|28138.1|28138.1|28138.1|28137.5|28137.5|0
1632997180000|2021-09-30 10:19:40|28139.3|28139.3|28139.3|28139.3|28139.3|28139.3|28139.3|28139.3|0
1632997210000|2021-09-30 10:20:10|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|0
1632997240000|2021-09-30 10:20:40|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|0
1632997270000|2021-09-30 10:21:10|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|0
1632997280000|2021-09-30 10:21:20|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1632997290000|2021-09-30 10:21:30|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|0
1632997320000|2021-09-30 10:22:00|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|0
1632997340000|2021-09-30 10:22:20|28145.77|28145.77|28134.68|28134.68|28145.77|28145.77|28134.68|28134.68|0
1632997350000|2021-09-30 10:22:30|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|0
1632997400000|2021-09-30 10:23:20|28130.73|28130.73|28134.27|28134.27|28134.27|28134.27|28130.73|28130.73|0
1632997430000|2021-09-30 10:23:50|28133.79|28133.79|28133.79|28133.79|28133.79|28133.79|28133.79|28133.79|0
1632997440000|2021-09-30 10:24:00|28130.25|28130.25|28129.05|28129.05|28130.25|28130.25|28129.05|28129.05|0
1632997450000|2021-09-30 10:24:10|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1632997480000|2021-09-30 10:24:40|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|0
1632997500000|2021-09-30 10:25:00|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1632997510000|2021-09-30 10:25:10|28129.05|28129.05|28132.58|28132.58|28132.58|28132.58|28129.05|28129.05|0
1632997520000|2021-09-30 10:25:20|28129.05|28129.05|28129.05|28129.05|28129.05|28129.05|28129.05|28129.05|0
1632997530000|2021-09-30 10:25:30|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1632997550000|2021-09-30 10:25:50|28129.05|28129.05|28129.53|28129.53|28129.53|28129.53|28129.05|28129.05|0
1632997580000|2021-09-30 10:26:20|28133.07|28133.07|28133.07|28133.07|28133.07|28133.07|28133.07|28133.07|0
1632997600000|2021-09-30 10:26:40|28129.53|28129.53|28129.78|28129.78|28130.02|28130.02|28129.53|28129.53|0
1632997670000|2021-09-30 10:27:50|28136.84|28136.84|28135.76|28135.76|28136.84|28136.84|28135.76|28135.76|0
1632997690000|2021-09-30 10:28:10|28132.23|28132.23|28128.69|28128.69|28135.76|28135.76|28128.69|28128.69|0
1632997720000|2021-09-30 10:28:40|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|0
1632997860000|2021-09-30 10:31:00|28128.69|28128.69|28128.69|28128.69|28128.69|28128.69|28128.69|28128.69|0
1632997910000|2021-09-30 10:31:50|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|0
1632997920000|2021-09-30 10:32:00|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|0
1632997930000|2021-09-30 10:32:10|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|0
1632997950000|2021-09-30 10:32:30|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|0
1632997990000|2021-09-30 10:33:10|28125.32|28125.32|28125.32|28125.32|28125.32|28125.32|28125.32|28125.32|0
1632998030000|2021-09-30 10:33:50|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|0
1632998040000|2021-09-30 10:34:00|28128.62|28128.62|28132.15|28132.15|28132.15|28132.15|28128.62|28128.62|0
1632998050000|2021-09-30 10:34:10|28135.69|28135.69|28139.22|28139.22|28139.22|28139.22|28135.69|28135.69|0
1632998090000|2021-09-30 10:34:50|28139.82|28139.82|28150.43|28150.43|28150.43|28150.43|28139.82|28139.82|0
1632998100000|2021-09-30 10:35:00|28146.89|28146.89|28143.36|28143.36|28146.89|28146.89|28143.36|28143.36|0
1632998120000|2021-09-30 10:35:20|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|0
1632998150000|2021-09-30 10:35:50|28153.96|28153.96|28150.43|28150.43|28153.96|28153.96|28150.43|28150.43|0
1632998160000|2021-09-30 10:36:00|28143.36|28143.36|28143.36|28143.36|28143.36|28143.36|28143.36|28143.36|0
1632998220000|2021-09-30 10:37:00|28146.89|28146.89|28139.82|28139.82|28146.89|28146.89|28139.82|28139.82|0
1632998270000|2021-09-30 10:37:50|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|0
1632998300000|2021-09-30 10:38:20|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|0
1632998310000|2021-09-30 10:38:30|28132.99|28132.99|28122.39|28122.39|28132.99|28132.99|28122.39|28122.39|0
1632998320000|2021-09-30 10:38:40|28122.99|28122.99|28132.58|28132.58|28132.58|28132.58|28121.98|28121.98|0
1632998330000|2021-09-30 10:38:50|28131.98|28131.98|28131.98|28131.98|28131.98|28131.98|28131.98|28131.98|0
1632998360000|2021-09-30 10:39:20|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|0
1632998500000|2021-09-30 10:41:40|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|0
1632998540000|2021-09-30 10:42:20|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|0
1632998550000|2021-09-30 10:42:30|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|0
1632998560000|2021-09-30 10:42:40|28145.33|28145.33|28156.54|28156.54|28156.54|28156.54|28145.33|28145.33|0
1632998590000|2021-09-30 10:43:10|28153|28153|28149.47|28149.47|28153|28153|28149.47|28149.47|0
1632998620000|2021-09-30 10:43:40|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|0
1632998630000|2021-09-30 10:43:50|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|0
1632998650000|2021-09-30 10:44:10|28149.47|28149.47|28153|28153|28153|28153|28149.47|28149.47|0
1632998690000|2021-09-30 10:44:50|28156.54|28156.54|28156.54|28156.54|28156.54|28156.54|28156.54|28156.54|0
1632998700000|2021-09-30 10:45:00|28160.07|28160.07|28160.07|28160.07|28160.07|28160.07|28160.07|28160.07|0
1632998710000|2021-09-30 10:45:10|28170.68|28170.68|28163.61|28163.61|28170.68|28170.68|28163.61|28163.61|0
1632998720000|2021-09-30 10:45:20|28164.09|28164.09|28157.02|28157.02|28164.09|28164.09|28157.02|28157.02|0
1632998730000|2021-09-30 10:45:30|28157.5|28157.5|28157.09|28157.09|28157.5|28157.5|28157.09|28157.09|0
1632998770000|2021-09-30 10:46:10|28156.68|28156.68|28156.68|28156.68|28156.68|28156.68|28156.68|28156.68|0
1632998820000|2021-09-30 10:47:00|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|0
1632998830000|2021-09-30 10:47:10|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|0
1632998850000|2021-09-30 10:47:30|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|0
1632998870000|2021-09-30 10:47:50|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|0
1632998880000|2021-09-30 10:48:00|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|0
1632998890000|2021-09-30 10:48:10|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|0
1632998900000|2021-09-30 10:48:20|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|0
1632998910000|2021-09-30 10:48:30|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|0
1632998950000|2021-09-30 10:49:10|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|0
1632998970000|2021-09-30 10:49:30|28171.04|28171.04|28174.58|28174.58|28174.58|28174.58|28171.04|28171.04|0
1632998990000|2021-09-30 10:49:50|28178.11|28178.11|28174.58|28174.58|28178.11|28178.11|28174.58|28174.58|0
1632999020000|2021-09-30 10:50:20|28174.17|28174.17|28174.17|28174.17|28174.17|28174.17|28174.17|28174.17|0
1632999060000|2021-09-30 10:51:00|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|0
1632999080000|2021-09-30 10:51:20|28174.17|28174.17|28173.93|28173.93|28174.17|28174.17|28173.93|28173.93|0
1632999100000|2021-09-30 10:51:40|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|0
1632999110000|2021-09-30 10:51:50|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|0
1632999140000|2021-09-30 10:52:20|28170.75|28170.75|28174.29|28174.29|28174.29|28174.29|28170.75|28170.75|0
1632999150000|2021-09-30 10:52:30|28181.36|28181.36|28181.36|28181.36|28181.36|28181.36|28181.36|28181.36|0
1632999160000|2021-09-30 10:52:40|28177.82|28177.82|28174.29|28174.29|28177.82|28177.82|28174.29|28174.29|0
1632999180000|2021-09-30 10:53:00|28170.75|28170.75|28174.29|28174.29|28174.29|28174.29|28170.75|28170.75|0
1632999200000|2021-09-30 10:53:20|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|0
1632999240000|2021-09-30 10:54:00|28170.27|28170.27|28173.8|28173.8|28173.8|28173.8|28170.27|28170.27|0
1632999270000|2021-09-30 10:54:30|28170.27|28170.27|28173.8|28173.8|28173.8|28173.8|28170.27|28170.27|0
1632999310000|2021-09-30 10:55:10|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|0
1632999420000|2021-09-30 10:57:00|28184.41|28184.41|28184.41|28184.41|28184.41|28184.41|28184.41|28184.41|0
1632999460000|2021-09-30 10:57:40|28184|28184|28180.46|28180.46|28184|28184|28180.46|28180.46|0
1632999500000|2021-09-30 10:58:20|28184|28184|28184|28184|28184|28184|28184|28184|0
1632999580000|2021-09-30 10:59:40|28180.46|28180.46|28176.93|28176.93|28180.46|28180.46|28176.93|28176.93|0
1632999590000|2021-09-30 10:59:50|28180.46|28180.46|28180.46|28180.46|28180.46|28180.46|28180.46|28180.46|0
1632999600000|2021-09-30 11:00:00|28184|28184|28184|28184|28184|28184|28184|28184|0
1632999640000|2021-09-30 11:00:40|28187.53|28187.53|28187.53|28187.53|28187.53|28187.53|28187.53|28187.53|0
1632999650000|2021-09-30 11:00:50|28191.07|28191.07|28190.58|28190.58|28191.07|28191.07|28190.58|28190.58|0
1632999660000|2021-09-30 11:01:00|28187.05|28187.05|28183.51|28183.51|28187.05|28187.05|28183.51|28183.51|0
1632999670000|2021-09-30 11:01:10|28187.05|28187.05|28194.12|28194.12|28194.12|28194.12|28187.05|28187.05|0
1632999690000|2021-09-30 11:01:30|28197.65|28197.65|28197.65|28197.65|28197.65|28197.65|28197.65|28197.65|0
1632999720000|2021-09-30 11:02:00|28190.58|28190.58|28183.51|28183.51|28190.58|28190.58|28183.51|28183.51|0
1632999730000|2021-09-30 11:02:10|28184|28184|28184.24|28184.24|28184.24|28184.24|28184|28184|0
1632999770000|2021-09-30 11:02:50|28194.84|28194.84|28194.84|28194.84|28194.84|28194.84|28194.84|28194.84|0
1632999780000|2021-09-30 11:03:00|28198.38|28198.38|28201.91|28201.91|28201.91|28201.91|28198.38|28198.38|0
1632999790000|2021-09-30 11:03:10|28198.38|28198.38|28194.84|28194.84|28198.38|28198.38|28194.84|28194.84|0
1632999800000|2021-09-30 11:03:20|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|0
1632999850000|2021-09-30 11:04:10|28191.31|28191.31|28189.51|28189.51|28191.31|28191.31|28189.51|28189.51|0
1632999860000|2021-09-30 11:04:20|28190.11|28190.11|28189.51|28189.51|28190.11|28190.11|28189.51|28189.51|0
1632999950000|2021-09-30 11:05:50|28189.02|28189.02|28189.62|28189.62|28189.62|28189.62|28189.02|28189.02|0
1632999960000|2021-09-30 11:06:00|28193.16|28193.16|28196.69|28196.69|28196.69|28196.69|28193.16|28193.16|0
1632999970000|2021-09-30 11:06:10|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|0
1633000030000|2021-09-30 11:07:10|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|0
1633000060000|2021-09-30 11:07:40|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|0
1633000070000|2021-09-30 11:07:50|28196.45|28196.45|28196.45|28196.45|28196.45|28196.45|28196.45|28196.45|0
1633000090000|2021-09-30 11:08:10|28189.38|28189.38|28185.85|28185.85|28189.38|28189.38|28185.85|28185.85|0
1633000100000|2021-09-30 11:08:20|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|0
1633000130000|2021-09-30 11:08:50|28196.45|28196.45|28199.98|28199.98|28199.98|28199.98|28196.45|28196.45|0
1633000160000|2021-09-30 11:09:20|28196.45|28196.45|28192.91|28192.91|28196.45|28196.45|28192.91|28192.91|0
1633000170000|2021-09-30 11:09:30|28189.38|28189.38|28189.38|28189.38|28189.38|28189.38|28189.38|28189.38|0
1633000190000|2021-09-30 11:09:50|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|0
1633000200000|2021-09-30 11:10:00|28178.78|28178.78|28182.31|28182.31|28182.31|28182.31|28178.78|28178.78|0
1633000270000|2021-09-30 11:11:10|28178.78|28178.78|28175.24|28175.24|28178.78|28178.78|28175.24|28175.24|0
1633000330000|2021-09-30 11:12:10|28171.71|28171.71|28171.46|28171.46|28171.71|28171.71|28171.46|28171.46|0
1633000340000|2021-09-30 11:12:20|28178.53|28178.53|28189.14|28189.14|28189.14|28189.14|28178.53|28178.53|0
1633000410000|2021-09-30 11:13:30|28192.67|28192.67|28196.21|28196.21|28196.21|28196.21|28192.67|28192.67|0
1633000500000|2021-09-30 11:15:00|28196.81|28196.81|28197.29|28197.29|28197.29|28197.29|28196.81|28196.81|0
1633000510000|2021-09-30 11:15:10|28193.76|28193.76|28190.22|28190.22|28193.76|28193.76|28190.22|28190.22|0
1633000540000|2021-09-30 11:15:40|28193.76|28193.76|28179.62|28179.62|28193.76|28193.76|28179.62|28179.62|0
1633000550000|2021-09-30 11:15:50|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|0
1633000560000|2021-09-30 11:16:00|28175.67|28175.67|28158|28158|28175.67|28175.67|28158|28158|0
1633000570000|2021-09-30 11:16:10|28161.53|28161.53|28158|28158|28161.53|28161.53|28158|28158|0
1633000600000|2021-09-30 11:16:40|28154.46|28154.46|28158|28158|28158|28158|28154.46|28154.46|0
1633000610000|2021-09-30 11:16:50|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1633000620000|2021-09-30 11:17:00|28168.6|28168.6|28175.67|28175.67|28175.67|28175.67|28168.6|28168.6|0
1633000640000|2021-09-30 11:17:20|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|0
1633000680000|2021-09-30 11:18:00|28182.74|28182.74|28190.06|28190.06|28190.06|28190.06|28182.74|28182.74|0
1633000700000|2021-09-30 11:18:20|28190.66|28190.66|28191.67|28191.67|28191.67|28191.67|28190.66|28190.66|0
1633000710000|2021-09-30 11:18:30|28195.2|28195.2|28196.4|28196.4|28196.4|28196.4|28195.2|28195.2|0
1633000720000|2021-09-30 11:18:40|28197|28197|28197|28197|28197|28197|28197|28197|0
1633000740000|2021-09-30 11:19:00|28200.54|28200.54|28207.61|28207.61|28207.61|28207.61|28200.54|28200.54|0
1633000750000|2021-09-30 11:19:10|28211.14|28211.14|28214.68|28214.68|28214.68|28214.68|28211.14|28211.14|0
1633000760000|2021-09-30 11:19:20|28218.21|28218.21|28221.75|28221.75|28221.75|28221.75|28218.21|28218.21|0
1633000780000|2021-09-30 11:19:40|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1633000790000|2021-09-30 11:19:50|28221.75|28221.75|28225.28|28225.28|28225.28|28225.28|28221.75|28221.75|0
1633000800000|2021-09-30 11:20:00|28221.75|28221.75|28214.68|28214.68|28221.75|28221.75|28214.68|28214.68|0
1633000810000|2021-09-30 11:20:10|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1633000830000|2021-09-30 11:20:30|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|0
1633000840000|2021-09-30 11:20:40|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1633000850000|2021-09-30 11:20:50|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|0
1633000860000|2021-09-30 11:21:00|28214.27|28214.27|28214.27|28214.27|28214.27|28214.27|28214.27|28214.27|0
1633000870000|2021-09-30 11:21:10|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|0
1633000890000|2021-09-30 11:21:30|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|0
1633000970000|2021-09-30 11:22:50|28214.27|28214.27|28214.87|28214.87|28214.87|28214.87|28214.27|28214.27|0
1633000980000|2021-09-30 11:23:00|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|0
1633001090000|2021-09-30 11:24:50|28207.56|28207.56|28211.09|28211.09|28211.09|28211.09|28207.56|28207.56|0
1633001140000|2021-09-30 11:25:40|28214.63|28214.63|28218.16|28218.16|28218.16|28218.16|28214.63|28214.63|0
1633001150000|2021-09-30 11:25:50|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1633001160000|2021-09-30 11:26:00|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|0
1633001230000|2021-09-30 11:27:10|28217.92|28217.92|28210.85|28210.85|28217.92|28217.92|28210.85|28210.85|0
1633001290000|2021-09-30 11:28:10|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|0
1633001400000|2021-09-30 11:30:00|28210.85|28210.85|28207.32|28207.32|28210.85|28210.85|28207.32|28207.32|0
1633001410000|2021-09-30 11:30:10|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|0
1633001420000|2021-09-30 11:30:20|28214.39|28214.39|28217.32|28217.32|28217.92|28217.92|28214.39|28214.39|0
1633001450000|2021-09-30 11:30:50|28220.85|28220.85|28220.85|28220.85|28220.85|28220.85|28220.85|28220.85|0
1633001460000|2021-09-30 11:31:00|28224.39|28224.39|28220.85|28220.85|28224.39|28224.39|28220.85|28220.85|0
1633001480000|2021-09-30 11:31:20|28224.39|28224.39|28224.39|28224.39|28224.39|28224.39|28224.39|28224.39|0
1633001500000|2021-09-30 11:31:40|28227.92|28227.92|28227.92|28227.92|28227.92|28227.92|28227.92|28227.92|0
1633001530000|2021-09-30 11:32:10|28231.46|28231.46|28234.99|28234.99|28234.99|28234.99|28231.46|28231.46|0
1633001560000|2021-09-30 11:32:40|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1633001600000|2021-09-30 11:33:20|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|0
1633001610000|2021-09-30 11:33:30|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1633001620000|2021-09-30 11:33:40|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|0
1633001630000|2021-09-30 11:33:50|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1633001650000|2021-09-30 11:34:10|28236|28236|28236|28236|28236|28236|28236|28236|0
1633001690000|2021-09-30 11:34:50|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|0
1633001760000|2021-09-30 11:36:00|28241.87|28241.87|28243.61|28243.61|28244.21|28244.21|28237.14|28237.14|0
1633001770000|2021-09-30 11:36:10|28240.07|28240.07|28236.54|28236.54|28240.07|28240.07|28236.54|28236.54|0
1633001790000|2021-09-30 11:36:30|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|0
1633001810000|2021-09-30 11:36:50|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1633001830000|2021-09-30 11:37:10|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|0
1633001850000|2021-09-30 11:37:30|28237.74|28237.74|28237.14|28237.14|28237.74|28237.74|28237.14|28237.14|0
1633001860000|2021-09-30 11:37:40|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1633001880000|2021-09-30 11:38:00|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|0
1633001900000|2021-09-30 11:38:20|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1633001910000|2021-09-30 11:38:30|28237.14|28237.14|28237.14|28237.14|28237.14|28237.14|28237.14|28237.14|0
1633001920000|2021-09-30 11:38:40|28237.55|28237.55|28234.01|28234.01|28237.55|28237.55|28234.01|28234.01|0
1633001930000|2021-09-30 11:38:50|28230.48|28230.48|28230.48|28230.48|28230.48|28230.48|28230.48|28230.48|0
1633001950000|2021-09-30 11:39:10|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|0
1633001960000|2021-09-30 11:39:20|28237.55|28237.55|28224.51|28224.51|28237.55|28237.55|28224.51|28224.51|0
1633001970000|2021-09-30 11:39:30|28225.33|28225.33|28225.33|28225.33|28225.33|28225.33|28224.92|28224.92|0
1633001980000|2021-09-30 11:39:40|28225.57|28225.57|28225.16|28225.16|28225.57|28225.57|28225.16|28225.16|0
1633001990000|2021-09-30 11:39:50|28221.63|28221.63|28221.63|28221.63|28221.63|28221.63|28221.63|28221.63|0
1633002020000|2021-09-30 11:40:20|28225.16|28225.16|28225.16|28225.16|28225.16|28225.16|28225.16|28225.16|0
1633002040000|2021-09-30 11:40:40|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|0
1633002050000|2021-09-30 11:40:50|28218.33|28218.33|28214.8|28214.8|28218.33|28218.33|28214.8|28214.8|0
1633002070000|2021-09-30 11:41:10|28221.87|28221.87|28225.4|28225.4|28225.4|28225.4|28221.87|28221.87|0
1633002180000|2021-09-30 11:43:00|28224.8|28224.8|28224.2|28224.2|28224.8|28224.8|28224.2|28224.2|0
1633002190000|2021-09-30 11:43:10|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|0
1633002200000|2021-09-30 11:43:20|28220.67|28220.67|28224.2|28224.2|28224.2|28224.2|28220.67|28220.67|0
1633002220000|2021-09-30 11:43:40|28220.67|28220.67|28217.13|28217.13|28220.67|28220.67|28217.13|28217.13|0
1633002240000|2021-09-30 11:44:00|28213.6|28213.6|28210.06|28210.06|28213.6|28213.6|28210.06|28210.06|0
1633002250000|2021-09-30 11:44:10|28202.99|28202.99|28202.99|28202.99|28202.99|28202.99|28202.99|28202.99|0
1633002270000|2021-09-30 11:44:30|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|0
1633002290000|2021-09-30 11:44:50|28192.39|28192.39|28199.46|28199.46|28199.46|28199.46|28192.39|28192.39|0
1633002320000|2021-09-30 11:45:20|28195.92|28195.92|28195.92|28195.92|28195.92|28195.92|28195.92|28195.92|0
1633002340000|2021-09-30 11:45:40|28195.32|28195.32|28195.32|28195.32|28195.32|28195.32|28195.32|28195.32|0
1633002350000|2021-09-30 11:45:50|28198.86|28198.86|28202.39|28202.39|28202.39|28202.39|28198.86|28198.86|0
1633002400000|2021-09-30 11:46:40|28202.99|28202.99|28198.97|28198.97|28202.99|28202.99|28198.97|28198.97|0
1633002420000|2021-09-30 11:47:00|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|0
1633002430000|2021-09-30 11:47:10|28188.37|28188.37|28206.04|28206.04|28206.04|28206.04|28188.37|28188.37|0
1633002440000|2021-09-30 11:47:20|28209.58|28209.58|28206.04|28206.04|28209.58|28209.58|28206.04|28206.04|0
1633002460000|2021-09-30 11:47:40|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1633002470000|2021-09-30 11:47:50|28198.73|28198.73|28198.73|28198.73|28198.73|28198.73|28198.73|28198.73|0
1633002480000|2021-09-30 11:48:00|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1633002590000|2021-09-30 11:49:50|28202.51|28202.51|28210.83|28210.83|28210.83|28210.83|28202.51|28202.51|0
1633002600000|2021-09-30 11:50:00|28214.37|28214.37|28213.96|28213.96|28214.37|28214.37|28213.96|28213.96|0
1633002620000|2021-09-30 11:50:20|28213.36|28213.36|28212.75|28212.75|28213.36|28213.36|28212.75|28212.75|0
1633002630000|2021-09-30 11:50:30|28216.29|28216.29|28212.75|28212.75|28216.29|28216.29|28212.75|28212.75|0
1633002640000|2021-09-30 11:50:40|28216.29|28216.29|28205.69|28205.69|28216.29|28216.29|28205.69|28205.69|0
1633002660000|2021-09-30 11:51:00|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|0
1633002670000|2021-09-30 11:51:10|28205.69|28205.69|28198.62|28198.62|28205.69|28205.69|28198.62|28198.62|0
1633002720000|2021-09-30 11:52:00|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|0
1633002750000|2021-09-30 11:52:30|28200.95|28200.95|28201.55|28201.55|28201.55|28201.55|28200.95|28200.95|0
1633002760000|2021-09-30 11:52:40|28198.01|28198.01|28198.01|28198.01|28198.01|28198.01|28198.01|28198.01|0
1633002780000|2021-09-30 11:53:00|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|0
1633002790000|2021-09-30 11:53:10|28202.03|28202.03|28202.03|28202.03|28202.03|28202.03|28202.03|28202.03|0
1633002800000|2021-09-30 11:53:20|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|0
1633002820000|2021-09-30 11:53:40|28203.24|28203.24|28203.24|28203.24|28203.24|28203.24|28203.24|28203.24|0
1633002830000|2021-09-30 11:53:50|28202.75|28202.75|28202.51|28202.51|28202.75|28202.75|28202.51|28202.51|0
1633002860000|2021-09-30 11:54:20|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|0
1633002870000|2021-09-30 11:54:30|28209.58|28209.58|28213.11|28213.11|28213.11|28213.11|28209.58|28209.58|0
1633002880000|2021-09-30 11:54:40|28216.65|28216.65|28216.65|28216.65|28216.65|28216.65|28216.65|28216.65|0
1633002890000|2021-09-30 11:54:50|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|0
1633002940000|2021-09-30 11:55:40|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|0
1633002950000|2021-09-30 11:55:50|28219.22|28219.22|28215.68|28215.68|28219.22|28219.22|28215.68|28215.68|0
1633002960000|2021-09-30 11:56:00|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|0
1633002970000|2021-09-30 11:56:10|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|0
1633002980000|2021-09-30 11:56:20|28222.75|28222.75|28223.16|28223.16|28223.16|28223.16|28222.75|28222.75|0
1633002990000|2021-09-30 11:56:30|28226.69|28226.69|28226.69|28226.69|28226.69|28226.69|28226.69|28226.69|0
1633003000000|2021-09-30 11:56:40|28223.16|28223.16|28219.63|28219.63|28223.16|28223.16|28219.63|28219.63|0
1633003020000|2021-09-30 11:57:00|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|0
1633003030000|2021-09-30 11:57:10|28219.63|28219.63|28223.16|28223.16|28223.16|28223.16|28219.63|28219.63|0
1633003070000|2021-09-30 11:57:50|28219.63|28219.63|28216.09|28216.09|28219.63|28219.63|28216.09|28216.09|0
1633003110000|2021-09-30 11:58:30|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|0
1633003140000|2021-09-30 11:59:00|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|0
1633003150000|2021-09-30 11:59:10|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|0
1633003190000|2021-09-30 11:59:50|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|0
1633003200000|2021-09-30 12:00:00|28219.63|28219.63|28216.09|28216.09|28219.63|28219.63|28216.09|28216.09|0
1633003230000|2021-09-30 12:00:30|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|0
1633003240000|2021-09-30 12:00:40|28223.16|28223.16|28219.63|28219.63|28223.16|28223.16|28219.63|28219.63|0
1633003250000|2021-09-30 12:00:50|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|0
1633003300000|2021-09-30 12:01:40|28213.16|28213.16|28213.16|28213.16|28213.16|28213.16|28213.16|28213.16|0
1633003320000|2021-09-30 12:02:00|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1633003330000|2021-09-30 12:02:10|28220.23|28220.23|28226.09|28226.09|28229.63|28229.63|28220.23|28220.23|0
1633003350000|2021-09-30 12:02:30|28229.63|28229.63|28229.63|28229.63|28229.63|28229.63|28229.63|28229.63|0
1633003380000|2021-09-30 12:03:00|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1633003400000|2021-09-30 12:03:20|28234.97|28234.97|28234.97|28234.97|28234.97|28234.97|28234.97|28234.97|0
1633003410000|2021-09-30 12:03:30|28231.43|28231.43|28231.43|28231.43|28231.43|28231.43|28231.43|28231.43|0
1633003420000|2021-09-30 12:03:40|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|0
1633003430000|2021-09-30 12:03:50|28231.43|28231.43|28227.9|28227.9|28231.43|28231.43|28227.9|28227.9|0
1633003460000|2021-09-30 12:04:20|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|0
1633003470000|2021-09-30 12:04:30|28220.83|28220.83|28220.83|28220.83|28220.83|28220.83|28220.23|28220.23|0
1633003480000|2021-09-30 12:04:40|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|0
1633003500000|2021-09-30 12:05:00|28220.83|28220.83|28220.42|28220.42|28220.83|28220.83|28220.42|28220.42|0
1633003520000|2021-09-30 12:05:20|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|0
1633003540000|2021-09-30 12:05:40|28220.42|28220.42|28220.42|28220.42|28220.42|28220.42|28220.42|28220.42|0
1633003550000|2021-09-30 12:05:50|28223.95|28223.95|28224.36|28224.36|28224.36|28224.36|28223.95|28223.95|0
1633003560000|2021-09-30 12:06:00|28220.83|28220.83|28218.26|28218.26|28221.8|28221.8|28218.26|28218.26|0
1633003570000|2021-09-30 12:06:10|28217.66|28217.66|28224.73|28224.73|28224.73|28224.73|28217.66|28217.66|0
1633003580000|2021-09-30 12:06:20|28224.97|28224.97|28224.97|28224.97|28224.97|28224.97|28224.97|28224.97|0
1633003590000|2021-09-30 12:06:30|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|0
1633003600000|2021-09-30 12:06:40|28217.9|28217.9|28217.9|28217.9|28217.9|28217.9|28217.9|28217.9|0
1633003620000|2021-09-30 12:07:00|28214.37|28214.37|28210.83|28210.83|28214.37|28214.37|28210.23|28210.23|0
1633003630000|2021-09-30 12:07:10|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|0
1633003680000|2021-09-30 12:08:00|28217.9|28217.9|28221.44|28221.44|28221.44|28221.44|28217.9|28217.9|0
1633003720000|2021-09-30 12:08:40|28222.04|28222.04|28220.84|28220.84|28222.04|28222.04|28220.84|28220.84|0
1633003770000|2021-09-30 12:09:30|28217.3|28217.3|28220.84|28220.84|28220.84|28220.84|28217.3|28217.3|0
1633003780000|2021-09-30 12:09:40|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1633003800000|2021-09-30 12:10:00|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|0
1633003850000|2021-09-30 12:10:50|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1633003860000|2021-09-30 12:11:00|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|0
1633003870000|2021-09-30 12:11:10|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|0
1633003880000|2021-09-30 12:11:20|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|0
1633003930000|2021-09-30 12:12:10|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1633003980000|2021-09-30 12:13:00|28217.9|28217.9|28217.9|28217.9|28221.44|28221.44|28217.9|28217.9|0
1633003990000|2021-09-30 12:13:10|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|0
1633004000000|2021-09-30 12:13:20|28210.83|28210.83|28210.83|28210.83|28210.83|28210.83|28210.83|28210.83|0
1633004070000|2021-09-30 12:14:30|28217.9|28217.9|28224.97|28224.97|28224.97|28224.97|28217.9|28217.9|0
1633004100000|2021-09-30 12:15:00|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|0
1633004120000|2021-09-30 12:15:20|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|0
1633004150000|2021-09-30 12:15:50|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|0
1633004160000|2021-09-30 12:16:00|28218.31|28218.31|28214.78|28214.78|28218.31|28218.31|28214.78|28214.78|0
1633004180000|2021-09-30 12:16:20|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|0
1633004210000|2021-09-30 12:16:50|28211.65|28211.65|28208.12|28208.12|28211.65|28211.65|28208.12|28208.12|0
1633004220000|2021-09-30 12:17:00|28204.58|28204.58|28197.51|28197.51|28204.58|28204.58|28197.51|28197.51|0
1633004230000|2021-09-30 12:17:10|28201.05|28201.05|28201.05|28201.05|28201.05|28201.05|28201.05|28201.05|0
1633004250000|2021-09-30 12:17:30|28197.51|28197.51|28190.44|28190.44|28197.51|28197.51|28190.44|28190.44|0
1633004260000|2021-09-30 12:17:40|28186.91|28186.91|28197.51|28197.51|28197.51|28197.51|28186.91|28186.91|0
1633004280000|2021-09-30 12:18:00|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|0
1633004340000|2021-09-30 12:19:00|28197.51|28197.51|28197.51|28197.51|28197.51|28197.51|28197.51|28197.51|0
1633004360000|2021-09-30 12:19:20|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|0
1633004400000|2021-09-30 12:20:00|28190.03|28190.03|28193.16|28193.16|28193.16|28193.16|28189.62|28189.62|0
1633004410000|2021-09-30 12:20:10|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|0
1633004430000|2021-09-30 12:20:30|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|0
1633004460000|2021-09-30 12:21:00|28193.76|28193.76|28197.29|28197.29|28197.29|28197.29|28193.76|28193.76|0
1633004490000|2021-09-30 12:21:30|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|0
1633004530000|2021-09-30 12:22:10|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|0
1633004540000|2021-09-30 12:22:20|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1633004570000|2021-09-30 12:22:50|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|0
1633004590000|2021-09-30 12:23:10|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1633004620000|2021-09-30 12:23:40|28211.43|28211.43|28211.43|28211.43|28211.43|28211.43|28211.43|28211.43|0
1633004700000|2021-09-30 12:25:00|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|0
1633004750000|2021-09-30 12:25:50|28214.56|28214.56|28214.07|28214.07|28214.56|28214.56|28210.54|28210.54|0
1633004760000|2021-09-30 12:26:00|28217.61|28217.61|28224.68|28224.68|28224.68|28224.68|28214.07|28214.07|0
1633004780000|2021-09-30 12:26:20|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|0
1633004820000|2021-09-30 12:27:00|28227.61|28227.61|28228.02|28228.02|28228.02|28228.02|28227.61|28227.61|0
1633004870000|2021-09-30 12:27:50|28231.56|28231.56|28231.56|28231.56|28231.56|28231.56|28231.56|28231.56|0
1633004880000|2021-09-30 12:28:00|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|0
1633004900000|2021-09-30 12:28:20|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1633004930000|2021-09-30 12:28:50|28223.89|28223.89|28223.89|28223.89|28223.89|28223.89|28223.89|28223.89|0
1633004940000|2021-09-30 12:29:00|28223.29|28223.29|28223.29|28223.29|28223.29|28223.29|28223.29|28223.29|0
1633004970000|2021-09-30 12:29:30|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633005020000|2021-09-30 12:30:20|28223.29|28223.29|28226.82|28226.82|28226.82|28226.82|28223.29|28223.29|0
1633005040000|2021-09-30 12:30:40|28227.55|28227.55|28227.55|28227.55|28227.55|28227.55|28227.55|28227.55|0
1633005070000|2021-09-30 12:31:10|28231.08|28231.08|28231.57|28231.57|28231.57|28231.57|28231.08|28231.08|0
1633005120000|2021-09-30 12:32:00|28228.03|28228.03|28228.03|28228.03|28228.03|28228.03|28228.03|28228.03|0
1633005150000|2021-09-30 12:32:30|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|0
1633005160000|2021-09-30 12:32:40|28232.17|28232.17|28232.17|28232.17|28232.17|28232.17|28232.17|28232.17|0
1633005180000|2021-09-30 12:33:00|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|0
1633005220000|2021-09-30 12:33:40|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|0
1633005230000|2021-09-30 12:33:50|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|0
1633005240000|2021-09-30 12:34:00|28238.99|28238.99|28238.99|28238.99|28238.99|28238.99|28238.99|28238.99|0
1633005250000|2021-09-30 12:34:10|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|0
1633005280000|2021-09-30 12:34:40|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|0
1633005310000|2021-09-30 12:35:10|28238.39|28238.39|28241.93|28241.93|28241.93|28241.93|28238.39|28238.39|0
1633005320000|2021-09-30 12:35:20|28245.46|28245.46|28252.53|28252.53|28256.07|28256.07|28245.46|28245.46|0
1633005340000|2021-09-30 12:35:40|28253.76|28253.76|28257.49|28257.49|28257.49|28257.49|28253.35|28253.35|0
1633005360000|2021-09-30 12:36:00|28253.95|28253.95|28250.42|28250.42|28253.95|28253.95|28250.42|28250.42|0
1633005380000|2021-09-30 12:36:20|28257.49|28257.49|28257.49|28257.49|28257.49|28257.49|28257.49|28257.49|0
1633005410000|2021-09-30 12:36:50|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|0
1633005420000|2021-09-30 12:37:00|28257.49|28257.49|28251.14|28251.14|28258.21|28258.21|28251.14|28251.14|0
1633005440000|2021-09-30 12:37:20|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|0
1633005450000|2021-09-30 12:37:30|28258.21|28258.21|28258.21|28258.21|28261.75|28261.75|28258.21|28258.21|0
1633005480000|2021-09-30 12:38:00|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|0
1633005490000|2021-09-30 12:38:10|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|0
1633005500000|2021-09-30 12:38:20|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|0
1633005520000|2021-09-30 12:38:40|28253.59|28253.59|28253.59|28253.59|28253.59|28253.59|28253.59|28253.59|0
1633005540000|2021-09-30 12:39:00|28250.06|28250.06|28249.46|28249.46|28250.06|28250.06|28249.46|28249.46|0
1633005550000|2021-09-30 12:39:10|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|0
1633005570000|2021-09-30 12:39:30|28249.46|28249.46|28249.46|28249.46|28249.46|28249.46|28249.46|28249.46|0
1633005600000|2021-09-30 12:40:00|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|0
1633005610000|2021-09-30 12:40:10|28249.46|28249.46|28252.99|28252.99|28252.99|28252.99|28249.46|28249.46|0
1633005650000|2021-09-30 12:40:50|28252.75|28252.75|28252.75|28252.75|28252.75|28252.75|28252.75|28252.75|0
1633005710000|2021-09-30 12:41:50|28249.22|28249.22|28249.22|28249.22|28249.22|28249.22|28249.22|28249.22|0
1633005740000|2021-09-30 12:42:20|28245.68|28245.68|28245.68|28245.68|28245.68|28245.68|28245.68|28245.68|0
1633005750000|2021-09-30 12:42:30|28249.22|28249.22|28252.75|28252.75|28252.75|28252.75|28249.22|28249.22|0
1633005760000|2021-09-30 12:42:40|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|0
1633005880000|2021-09-30 12:44:40|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|0
1633005890000|2021-09-30 12:44:50|28249.58|28249.58|28249.58|28249.58|28249.58|28249.58|28249.58|28249.58|0
1633005930000|2021-09-30 12:45:30|28250.18|28250.18|28246.64|28246.64|28250.18|28250.18|28246.64|28246.64|0
1633005970000|2021-09-30 12:46:10|28250.18|28250.18|28253.71|28253.71|28253.71|28253.71|28250.18|28250.18|0
1633005980000|2021-09-30 12:46:20|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|0
1633006000000|2021-09-30 12:46:40|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|0
1633006010000|2021-09-30 12:46:50|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|0
1633006020000|2021-09-30 12:47:00|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|0
1633006050000|2021-09-30 12:47:30|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|0
1633006060000|2021-09-30 12:47:40|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|0
1633006080000|2021-09-30 12:48:00|28258.26|28258.26|28261.79|28261.79|28261.79|28261.79|28258.26|28258.26|0
1633006100000|2021-09-30 12:48:20|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|0
1633006160000|2021-09-30 12:49:20|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1633006170000|2021-09-30 12:49:30|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|0
1633006180000|2021-09-30 12:49:40|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1633006200000|2021-09-30 12:50:00|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|0
1633006210000|2021-09-30 12:50:10|28265.33|28265.33|28264.92|28264.92|28265.33|28265.33|28264.92|28264.92|0
1633006240000|2021-09-30 12:50:40|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|0
1633006250000|2021-09-30 12:50:50|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|0
1633006270000|2021-09-30 12:51:10|28256.65|28256.65|28256.04|28256.04|28256.65|28256.65|28256.04|28256.04|0
1633006380000|2021-09-30 12:53:00|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28238.37|28238.37|0
1633006410000|2021-09-30 12:53:30|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|0
1633006420000|2021-09-30 12:53:40|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|0
1633006440000|2021-09-30 12:54:00|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|0
1633006470000|2021-09-30 12:54:30|28245.44|28245.44|28248.97|28248.97|28248.97|28248.97|28245.44|28245.44|0
1633006490000|2021-09-30 12:54:50|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|0
1633006500000|2021-09-30 12:55:00|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|0
1633006540000|2021-09-30 12:55:40|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|0
1633006550000|2021-09-30 12:55:50|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|0
1633006560000|2021-09-30 12:56:00|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|0
1633006580000|2021-09-30 12:56:20|28240.78|28240.78|28240.78|28240.78|28240.78|28240.78|28240.78|28240.78|0
1633006590000|2021-09-30 12:56:30|28237.24|28237.24|28240.78|28240.78|28240.78|28240.78|28237.24|28237.24|0
1633006680000|2021-09-30 12:58:00|28244.31|28244.31|28244.31|28244.31|28244.31|28244.31|28244.31|28244.31|0
1633006700000|2021-09-30 12:58:20|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|0
1633006710000|2021-09-30 12:58:30|28251.38|28251.38|28251.38|28251.38|28251.38|28251.38|28251.38|28251.38|0
1633006720000|2021-09-30 12:58:40|28247.85|28247.85|28248.82|28248.82|28248.82|28248.82|28247.85|28247.85|0
1633006770000|2021-09-30 12:59:30|28252.35|28252.35|28252.35|28252.35|28252.35|28252.35|28252.35|28252.35|0
1633006790000|2021-09-30 12:59:50|28245.28|28245.28|28241.75|28241.75|28245.28|28245.28|28241.75|28241.75|0
1633006810000|2021-09-30 13:00:10|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|28241.75|28241.75|0
1633006830000|2021-09-30 13:00:30|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|0
1633006840000|2021-09-30 13:00:40|28245.28|28245.28|28241.75|28241.75|28245.28|28245.28|28241.75|28241.75|0
1633006860000|2021-09-30 13:01:00|28245.28|28245.28|28248.21|28248.21|28248.82|28248.82|28245.28|28245.28|0
1633006870000|2021-09-30 13:01:10|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|0
1633006880000|2021-09-30 13:01:20|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|0
1633006910000|2021-09-30 13:01:50|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|0
1633006970000|2021-09-30 13:02:50|28233.47|28233.47|28240.54|28240.54|28240.54|28240.54|28233.47|28233.47|0
1633006980000|2021-09-30 13:03:00|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|0
1633007020000|2021-09-30 13:03:40|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|0
1633007030000|2021-09-30 13:03:50|28226.4|28226.4|28225.8|28225.8|28226.4|28226.4|28225.8|28225.8|0
1633007040000|2021-09-30 13:04:00|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|0
1633007090000|2021-09-30 13:04:50|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1633007100000|2021-09-30 13:05:00|28225.39|28225.39|28228.93|28228.93|28228.93|28228.93|28225.39|28225.39|0
1633007130000|2021-09-30 13:05:30|28232.46|28232.46|28228.93|28228.93|28232.46|28232.46|28228.93|28228.93|0
1633007160000|2021-09-30 13:06:00|28225.39|28225.39|28225.39|28225.39|28225.39|28225.39|28225.39|28225.39|0
1633007170000|2021-09-30 13:06:10|28224.98|28224.98|28221.86|28221.86|28225.39|28225.39|28221.86|28221.86|0
1633007180000|2021-09-30 13:06:20|28220.66|28220.66|28218.45|28218.45|28220.66|28220.66|28218.45|28218.45|0
1633007190000|2021-09-30 13:06:30|28217.96|28217.96|28213.58|28213.58|28217.96|28217.96|28213.58|28213.58|0
1633007200000|2021-09-30 13:06:40|28213.34|28213.34|28213.34|28213.34|28213.34|28213.34|28213.34|28213.34|0
1633007210000|2021-09-30 13:06:50|28216.88|28216.88|28213.83|28213.83|28217.36|28217.36|28213.83|28213.83|0
1633007220000|2021-09-30 13:07:00|28217.36|28217.36|28217.12|28217.12|28217.36|28217.36|28217.12|28217.12|0
1633007250000|2021-09-30 13:07:30|28218.32|28218.32|28218.73|28218.73|28219.33|28219.33|28218.32|28218.32|0
1633007260000|2021-09-30 13:07:40|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|0
1633007290000|2021-09-30 13:08:10|28221.66|28221.66|28225.61|28225.61|28225.61|28225.61|28221.66|28221.66|0
1633007300000|2021-09-30 13:08:20|28229.14|28229.14|28232.68|28232.68|28232.68|28232.68|28229.14|28229.14|0
1633007310000|2021-09-30 13:08:30|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|0
1633007330000|2021-09-30 13:08:50|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|0
1633007340000|2021-09-30 13:09:00|28225.61|28225.61|28225.61|28225.61|28225.61|28225.61|28225.61|28225.61|0
1633007360000|2021-09-30 13:09:20|28226.81|28226.81|28226.81|28226.81|28226.81|28226.81|28226.81|28226.81|0
1633007370000|2021-09-30 13:09:30|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|0
1633007380000|2021-09-30 13:09:40|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|0
1633007390000|2021-09-30 13:09:50|28224|28224|28224|28224|28224|28224|28224|28224|0
1633007410000|2021-09-30 13:10:10|28227.54|28227.54|28227.54|28227.54|28227.54|28227.54|28227.54|28227.54|0
1633007430000|2021-09-30 13:10:30|28227.95|28227.95|28231.48|28231.48|28231.48|28231.48|28227.95|28227.95|0
1633007450000|2021-09-30 13:10:50|28227.95|28227.95|28238.55|28238.55|28238.55|28238.55|28227.95|28227.95|0
1633007470000|2021-09-30 13:11:10|28239.75|28239.75|28238.55|28238.55|28239.75|28239.75|28238.55|28238.55|0
1633007490000|2021-09-30 13:11:30|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|0
1633007500000|2021-09-30 13:11:40|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|0
1633007520000|2021-09-30 13:12:00|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|0
1633007550000|2021-09-30 13:12:30|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|0
1633007570000|2021-09-30 13:12:50|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|0
1633007580000|2021-09-30 13:13:00|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|0
1633007590000|2021-09-30 13:13:10|28238.96|28238.96|28246.03|28246.03|28246.03|28246.03|28238.96|28238.96|0
1633007620000|2021-09-30 13:13:40|28249.57|28249.57|28253.1|28253.1|28253.1|28253.1|28249.57|28249.57|0
1633007630000|2021-09-30 13:13:50|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|0
1633007640000|2021-09-30 13:14:00|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|0
1633007750000|2021-09-30 13:15:50|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1633007760000|2021-09-30 13:16:00|28250.41|28250.41|28250.41|28250.41|28253.94|28253.94|28250.41|28250.41|0
1633007770000|2021-09-30 13:16:10|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1633007800000|2021-09-30 13:16:40|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|0
1633007830000|2021-09-30 13:17:10|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28243.94|28243.94|0
1633007840000|2021-09-30 13:17:20|28246.87|28246.87|28246.27|28246.27|28246.87|28246.87|28246.27|28246.27|0
1633007860000|2021-09-30 13:17:40|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|0
1633007870000|2021-09-30 13:17:50|28235.67|28235.67|28235.43|28235.43|28235.67|28235.67|28232.13|28232.13|0
1633007940000|2021-09-30 13:19:00|28235.91|28235.91|28232.37|28232.37|28235.91|28235.91|28232.37|28232.37|0
1633007960000|2021-09-30 13:19:20|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1633007970000|2021-09-30 13:19:30|28233.46|28233.46|28233.46|28233.46|28233.46|28233.46|28233.46|28233.46|0
1633008010000|2021-09-30 13:20:10|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|0
1633008020000|2021-09-30 13:20:20|28226.39|28226.39|28225.98|28225.98|28226.39|28226.39|28225.98|28225.98|0
1633008030000|2021-09-30 13:20:30|28222.45|28222.45|28222.45|28222.45|28222.45|28222.45|28222.45|28222.45|0
1633008060000|2021-09-30 13:21:00|28223.05|28223.05|28223.05|28223.05|28223.05|28223.05|28223.05|28223.05|0
1633008070000|2021-09-30 13:21:10|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|0
1633008080000|2021-09-30 13:21:20|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633008090000|2021-09-30 13:21:30|28223.29|28223.29|28223.29|28223.29|28226.82|28226.82|28223.29|28223.29|0
1633008100000|2021-09-30 13:21:40|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|0
1633008120000|2021-09-30 13:22:00|28227.42|28227.42|28223.89|28223.89|28227.42|28227.42|28223.89|28223.89|0
1633008170000|2021-09-30 13:22:50|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1633008180000|2021-09-30 13:23:00|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|0
1633008230000|2021-09-30 13:23:50|28227.42|28227.42|28230.96|28230.96|28230.96|28230.96|28227.42|28227.42|0
1633008240000|2021-09-30 13:24:00|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1633008250000|2021-09-30 13:24:10|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|0
1633008260000|2021-09-30 13:24:20|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633008300000|2021-09-30 13:25:00|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|0
1633008340000|2021-09-30 13:25:40|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633008360000|2021-09-30 13:26:00|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|0
1633008370000|2021-09-30 13:26:10|28212.68|28212.68|28202.08|28202.08|28212.68|28212.68|28202.08|28202.08|0
1633008380000|2021-09-30 13:26:20|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|0
1633008390000|2021-09-30 13:26:30|28202.08|28202.08|28202.8|28202.8|28202.8|28202.8|28202.08|28202.08|0
1633008400000|2021-09-30 13:26:40|28203.41|28203.41|28206.94|28206.94|28206.94|28206.94|28203.41|28203.41|0
1633008430000|2021-09-30 13:27:10|28203.41|28203.41|28192.8|28192.8|28203.41|28203.41|28192.8|28192.8|0
1633008440000|2021-09-30 13:27:20|28189.27|28189.27|28196.34|28196.34|28196.34|28196.34|28189.27|28189.27|0
1633008450000|2021-09-30 13:27:30|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|0
1633008480000|2021-09-30 13:28:00|28196.34|28196.34|28196.75|28196.75|28196.75|28196.75|28192.8|28192.8|0
1633008490000|2021-09-30 13:28:10|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|0
1633008510000|2021-09-30 13:28:30|28196.75|28196.75|28193.21|28193.21|28196.75|28196.75|28193.21|28193.21|0
1633008530000|2021-09-30 13:28:50|28193.69|28193.69|28182.61|28182.61|28193.69|28193.69|28182.61|28182.61|0
1633008540000|2021-09-30 13:29:00|28183.21|28183.21|28183.21|28183.21|28183.21|28183.21|28183.21|28183.21|0
1633008550000|2021-09-30 13:29:10|28176.14|28176.14|28179.67|28179.67|28179.67|28179.67|28176.14|28176.14|0
1633008570000|2021-09-30 13:29:30|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|0
1633008580000|2021-09-30 13:29:40|28176.55|28176.55|28176.55|28176.55|28176.55|28176.55|28176.55|28176.55|0
1633008590000|2021-09-30 13:29:50|28165.94|28165.94|28176.55|28176.55|28180.08|28180.08|28162.41|28162.41|0
1633008600000|2021-09-30 13:30:00|28180.08|28180.08|28176.91|28176.91|28180.08|28180.08|28169.24|28169.24|0
1633008610000|2021-09-30 13:30:10|28176.3|28176.3|28149.3|28149.3|28176.3|28176.3|28149.3|28149.3|0
1633008620000|2021-09-30 13:30:20|28152.83|28152.83|28145.76|28145.76|28156.37|28156.37|28145.76|28145.76|0
1633008630000|2021-09-30 13:30:30|28149.3|28149.3|28135.16|28135.16|28149.3|28149.3|28135.16|28135.16|0
1633008640000|2021-09-30 13:30:40|28138.69|28138.69|28127.85|28127.85|28142.23|28142.23|28127.85|28127.85|0
1633008650000|2021-09-30 13:30:50|28131.38|28131.38|28134.92|28134.92|28138.45|28138.45|28131.38|28131.38|0
1633008660000|2021-09-30 13:31:00|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|28120.18|28120.18|0
1633008670000|2021-09-30 13:31:10|28127.24|28127.24|28129.69|28129.69|28130.54|28130.54|28127|28127|0
1633008680000|2021-09-30 13:31:20|28129.28|28129.28|28136.35|28136.35|28136.35|28136.35|28125.75|28125.75|0
1633008690000|2021-09-30 13:31:30|28139.89|28139.89|28141.09|28141.09|28141.09|28141.09|28139.89|28139.89|0
1633008700000|2021-09-30 13:31:40|28144.63|28144.63|28155.64|28155.64|28155.64|28155.64|28144.63|28144.63|0
1633008710000|2021-09-30 13:31:50|28159.18|28159.18|28155.64|28155.64|28166.25|28166.25|28155.64|28155.64|0
1633008720000|2021-09-30 13:32:00|28156.24|28156.24|28163.72|28163.72|28163.72|28163.72|28156.24|28156.24|0
1633008730000|2021-09-30 13:32:10|28160.19|28160.19|28160.19|28160.19|28163.72|28163.72|28153.12|28153.12|0
1633008740000|2021-09-30 13:32:20|28163.72|28163.72|28167.26|28167.26|28167.26|28167.26|28160.19|28160.19|0
1633008760000|2021-09-30 13:32:40|28170.79|28170.79|28167.26|28167.26|28170.79|28170.79|28167.26|28167.26|0
1633008770000|2021-09-30 13:32:50|28160.19|28160.19|28156.65|28156.65|28160.19|28160.19|28156.65|28156.65|0
1633008780000|2021-09-30 13:33:00|28153.12|28153.12|28153.12|28153.12|28153.12|28153.12|28149.58|28149.58|0
1633008790000|2021-09-30 13:33:10|28156.65|28156.65|28153.12|28153.12|28156.65|28156.65|28142.51|28142.51|0
1633008800000|2021-09-30 13:33:20|28146.05|28146.05|28142.51|28142.51|28149.58|28149.58|28142.51|28142.51|0
1633008810000|2021-09-30 13:33:30|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|0
1633008820000|2021-09-30 13:33:40|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|0
1633008830000|2021-09-30 13:33:50|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|0
1633008840000|2021-09-30 13:34:00|28142.51|28142.51|28138.98|28138.98|28142.51|28142.51|28138.98|28138.98|0
1633008850000|2021-09-30 13:34:10|28135.44|28135.44|28130.71|28130.71|28135.44|28135.44|28128.37|28128.37|0
1633008860000|2021-09-30 13:34:20|28134.24|28134.24|28144.85|28144.85|28148.38|28148.38|28134.24|28134.24|0
1633008870000|2021-09-30 13:34:30|28141.31|28141.31|28151.91|28151.91|28158.98|28158.98|28141.31|28141.31|0
1633008880000|2021-09-30 13:34:40|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|0
1633008890000|2021-09-30 13:34:50|28153.48|28153.48|28157.75|28157.75|28157.75|28157.75|28153.48|28153.48|0
1633008900000|2021-09-30 13:35:00|28161.28|28161.28|28143.61|28143.61|28161.28|28161.28|28143.61|28143.61|0
1633008910000|2021-09-30 13:35:10|28147.14|28147.14|28140.07|28140.07|28147.14|28147.14|28140.07|28140.07|0
1633008920000|2021-09-30 13:35:20|28133|28133|28125.33|28125.33|28136.54|28136.54|28125.33|28125.33|0
1633008930000|2021-09-30 13:35:30|28132.4|28132.4|28132.4|28132.4|28132.4|28132.4|28132.4|28132.4|0
1633008960000|2021-09-30 13:36:00|28128.86|28128.86|28121.8|28121.8|28128.86|28128.86|28121.8|28121.8|0
1633008970000|2021-09-30 13:36:10|28118.26|28118.26|28121.8|28121.8|28121.8|28121.8|28118.26|28118.26|0
1633008980000|2021-09-30 13:36:20|28125.33|28125.33|28132.4|28132.4|28132.4|28132.4|28125.33|28125.33|0
1633009000000|2021-09-30 13:36:40|28128.86|28128.86|28121.39|28121.39|28128.86|28128.86|28121.39|28121.39|0
1633009010000|2021-09-30 13:36:50|28124.92|28124.92|28128.46|28128.46|28128.46|28128.46|28124.92|28124.92|0
1633009020000|2021-09-30 13:37:00|28124.92|28124.92|28124.32|28124.32|28124.92|28124.92|28124.32|28124.32|0
1633009030000|2021-09-30 13:37:10|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|0
1633009040000|2021-09-30 13:37:20|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|0
1633009060000|2021-09-30 13:37:40|28120.78|28120.78|28124.32|28124.32|28124.32|28124.32|28120.78|28120.78|0
1633009070000|2021-09-30 13:37:50|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|0
1633009080000|2021-09-30 13:38:00|28124.32|28124.32|28120.54|28120.54|28124.32|28124.32|28117.01|28117.01|0
1633009090000|2021-09-30 13:38:10|28102.87|28102.87|28120.54|28120.54|28120.54|28120.54|28102.87|28102.87|0
1633009100000|2021-09-30 13:38:20|28117.01|28117.01|28109.94|28109.94|28117.01|28117.01|28109.94|28109.94|0
1633009110000|2021-09-30 13:38:30|28113.47|28113.47|28108.74|28108.74|28113.47|28113.47|28108.74|28108.74|0
1633009120000|2021-09-30 13:38:40|28112.27|28112.27|28108.74|28108.74|28112.27|28112.27|28108.74|28108.74|0
1633009160000|2021-09-30 13:39:20|28108.49|28108.49|28108.49|28108.49|28108.49|28108.49|28108.49|28108.49|0
1633009180000|2021-09-30 13:39:40|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|0
1633009190000|2021-09-30 13:39:50|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|0
1633009210000|2021-09-30 13:40:10|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|0
1633009220000|2021-09-30 13:40:20|28112.44|28112.44|28113.04|28113.04|28113.04|28113.04|28112.44|28112.44|0
1633009230000|2021-09-30 13:40:30|28112.44|28112.44|28108.9|28108.9|28112.44|28112.44|28105.37|28105.37|0
1633009240000|2021-09-30 13:40:40|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|0
1633009250000|2021-09-30 13:40:50|28119.51|28119.51|28119.51|28119.51|28119.51|28119.51|28119.51|28119.51|0
1633009260000|2021-09-30 13:41:00|28115.97|28115.97|28105.37|28105.37|28119.51|28119.51|28105.37|28105.37|0
1633009270000|2021-09-30 13:41:10|28108.9|28108.9|28098.3|28098.3|28108.9|28108.9|28098.3|28098.3|0
1633009280000|2021-09-30 13:41:20|28101.83|28101.83|28094.76|28094.76|28101.83|28101.83|28094.76|28094.76|0
1633009290000|2021-09-30 13:41:30|28094.16|28094.16|28093.56|28093.56|28094.16|28094.16|28092.96|28092.96|0
1633009300000|2021-09-30 13:41:40|28093.15|28093.15|28103.35|28103.35|28103.76|28103.76|28093.15|28093.15|0
1633009310000|2021-09-30 13:41:50|28099.81|28099.81|28101.01|28101.01|28101.01|28101.01|28099.81|28099.81|0
1633009320000|2021-09-30 13:42:00|28093.94|28093.94|28093.94|28093.94|28093.94|28093.94|28090.41|28090.41|0
1633009330000|2021-09-30 13:42:10|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|0
1633009340000|2021-09-30 13:42:20|28089.81|28089.81|28089.81|28089.81|28089.81|28089.81|28089.81|28089.81|0
1633009350000|2021-09-30 13:42:30|28086.27|28086.27|28085.67|28085.67|28086.27|28086.27|28085.67|28085.67|0
1633009370000|2021-09-30 13:42:50|28096.28|28096.28|28106.88|28106.88|28106.88|28106.88|28096.28|28096.28|0
1633009380000|2021-09-30 13:43:00|28110.42|28110.42|28113.95|28113.95|28113.95|28113.95|28110.42|28110.42|0
1633009390000|2021-09-30 13:43:10|28117.49|28117.49|28118.09|28118.09|28118.09|28118.09|28117.49|28117.49|0
1633009400000|2021-09-30 13:43:20|28114.55|28114.55|28118.09|28118.09|28118.09|28118.09|28111.02|28111.02|0
1633009440000|2021-09-30 13:44:00|28114.55|28114.55|28111.02|28111.02|28114.55|28114.55|28107.48|28107.48|0
1633009450000|2021-09-30 13:44:10|28103.95|28103.95|28107.48|28107.48|28107.48|28107.48|28103.95|28103.95|0
1633009470000|2021-09-30 13:44:30|28106.88|28106.88|28113.95|28113.95|28113.95|28113.95|28106.88|28106.88|0
1633009490000|2021-09-30 13:44:50|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|0
1633009500000|2021-09-30 13:45:00|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|0
1633009510000|2021-09-30 13:45:10|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|0
1633009520000|2021-09-30 13:45:20|28110.78|28110.78|28110.78|28110.78|28110.78|28110.78|28110.78|28110.78|0
1633009540000|2021-09-30 13:45:40|28117.85|28117.85|28114.31|28114.31|28117.85|28117.85|28114.31|28114.31|0
1633009550000|2021-09-30 13:45:50|28107.24|28107.24|28110.78|28110.78|28110.78|28110.78|28107.24|28107.24|0
1633009560000|2021-09-30 13:46:00|28114.31|28114.31|28111.38|28111.38|28114.91|28114.91|28111.38|28111.38|0
1633009570000|2021-09-30 13:46:10|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|0
1633009580000|2021-09-30 13:46:20|28118.45|28118.45|28107.84|28107.84|28118.45|28118.45|28107.84|28107.84|0
1633009590000|2021-09-30 13:46:30|28111.38|28111.38|28107.84|28107.84|28114.91|28114.91|28107.84|28107.84|0
1633009600000|2021-09-30 13:46:40|28108.33|28108.33|28104.79|28104.79|28108.33|28108.33|28097.72|28097.72|0
1633009610000|2021-09-30 13:46:50|28108.33|28108.33|28115.4|28115.4|28115.4|28115.4|28108.33|28108.33|0
1633009620000|2021-09-30 13:47:00|28115.81|28115.81|28114.07|28114.07|28121.14|28121.14|28114.07|28114.07|0
1633009640000|2021-09-30 13:47:20|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|0
1633009650000|2021-09-30 13:47:30|28110.54|28110.54|28121.14|28121.14|28121.14|28121.14|28110.54|28110.54|0
1633009660000|2021-09-30 13:47:40|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|0
1633009670000|2021-09-30 13:47:50|28114.07|28114.07|28121.14|28121.14|28121.14|28121.14|28114.07|28114.07|0
1633009680000|2021-09-30 13:48:00|28124.68|28124.68|28129.06|28129.06|28129.06|28129.06|28124.68|28124.68|0
1633009700000|2021-09-30 13:48:20|28129.47|28129.47|28118.86|28118.86|28129.47|28129.47|28118.86|28118.86|0
1633009710000|2021-09-30 13:48:30|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|0
1633009720000|2021-09-30 13:48:40|28122.81|28122.81|28122.81|28122.81|28122.81|28122.81|28122.81|28122.81|0
1633009750000|2021-09-30 13:49:10|28119.27|28119.27|28115.74|28115.74|28119.27|28119.27|28115.74|28115.74|0
1633009760000|2021-09-30 13:49:20|28108.67|28108.67|28093.32|28093.32|28108.67|28108.67|28093.32|28093.32|0
1633009770000|2021-09-30 13:49:30|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|0
1633009780000|2021-09-30 13:49:40|28100.39|28100.39|28107.71|28107.71|28111.24|28111.24|28100.39|28100.39|0
1633009790000|2021-09-30 13:49:50|28114.78|28114.78|28114.78|28114.78|28114.78|28114.78|28114.78|28114.78|0
1633009800000|2021-09-30 13:50:00|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|0
1633009810000|2021-09-30 13:50:10|28118.91|28118.91|28122.45|28122.45|28122.45|28122.45|28118.91|28118.91|0
1633009820000|2021-09-30 13:50:20|28118.91|28118.91|28122.45|28122.45|28122.45|28122.45|28118.91|28118.91|0
1633009850000|2021-09-30 13:50:50|28122.86|28122.86|28122.86|28122.86|28123.27|28123.27|28122.86|28122.86|0
1633009860000|2021-09-30 13:51:00|28112.25|28112.25|28108.72|28108.72|28112.25|28112.25|28108.72|28108.72|0
1633009870000|2021-09-30 13:51:10|28112.25|28112.25|28119.32|28119.32|28119.32|28119.32|28112.25|28112.25|0
1633009880000|2021-09-30 13:51:20|28122.86|28122.86|28131.13|28131.13|28131.73|28131.73|28122.86|28122.86|0
1633009890000|2021-09-30 13:51:30|28127.59|28127.59|28134.66|28134.66|28134.66|28134.66|28127.59|28127.59|0
1633009900000|2021-09-30 13:51:40|28135.15|28135.15|28131.61|28131.61|28135.15|28135.15|28131.61|28131.61|0
1633009910000|2021-09-30 13:51:50|28135.15|28135.15|28138.51|28138.51|28138.51|28138.51|28134.98|28134.98|0
1633009920000|2021-09-30 13:52:00|28139.12|28139.12|28124.37|28124.37|28139.12|28139.12|28124.37|28124.37|0
1633009930000|2021-09-30 13:52:10|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|0
1633009960000|2021-09-30 13:52:40|28130.84|28130.84|28127.31|28127.31|28130.84|28130.84|28127.31|28127.31|0
1633009980000|2021-09-30 13:53:00|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|0
1633009990000|2021-09-30 13:53:10|28130.6|28130.6|28134.74|28134.74|28134.74|28134.74|28130.6|28130.6|0
1633010000000|2021-09-30 13:53:20|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|0
1633010010000|2021-09-30 13:53:30|28134.74|28134.74|28134.74|28134.74|28138.27|28138.27|28134.74|28134.74|0
1633010030000|2021-09-30 13:53:50|28131.2|28131.2|28135.34|28135.34|28135.34|28135.34|28131.2|28131.2|0
1633010040000|2021-09-30 13:54:00|28135.94|28135.94|28132.4|28132.4|28135.94|28135.94|28132.4|28132.4|0
1633010050000|2021-09-30 13:54:10|28128.87|28128.87|28128.87|28128.87|28128.87|28128.87|28128.87|28128.87|0
1633010060000|2021-09-30 13:54:20|28135.94|28135.94|28132.4|28132.4|28135.94|28135.94|28132.4|28132.4|0
1633010080000|2021-09-30 13:54:40|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|0
1633010090000|2021-09-30 13:54:50|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|0
1633010100000|2021-09-30 13:55:00|28126.42|28126.42|28122.88|28122.88|28126.42|28126.42|28122.88|28122.88|0
1633010120000|2021-09-30 13:55:20|28115.81|28115.81|28119.35|28119.35|28119.35|28119.35|28115.81|28115.81|0
1633010130000|2021-09-30 13:55:30|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|0
1633010140000|2021-09-30 13:55:40|28119.35|28119.35|28126.42|28126.42|28126.42|28126.42|28119.35|28119.35|0
1633010150000|2021-09-30 13:55:50|28119.35|28119.35|28119.35|28119.35|28119.35|28119.35|28119.35|28119.35|0
1633010160000|2021-09-30 13:56:00|28101.68|28101.68|28105.21|28105.21|28105.21|28105.21|28101.68|28101.68|0
1633010170000|2021-09-30 13:56:10|28104.8|28104.8|28101.27|28101.27|28104.8|28104.8|28097.73|28097.73|0
1633010180000|2021-09-30 13:56:20|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|0
1633010190000|2021-09-30 13:56:30|28101.27|28101.27|28101.27|28101.27|28104.8|28104.8|28101.27|28101.27|0
1633010210000|2021-09-30 13:56:50|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|0
1633010220000|2021-09-30 13:57:00|28100.06|28100.06|28084.79|28084.79|28100.06|28100.06|28084.79|28084.79|0
1633010230000|2021-09-30 13:57:10|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|0
1633010240000|2021-09-30 13:57:20|28084.79|28084.79|28081.25|28081.25|28084.79|28084.79|28081.25|28081.25|0
1633010250000|2021-09-30 13:57:30|28074.18|28074.18|28074.18|28074.18|28074.18|28074.18|28074.18|28074.18|0
1633010270000|2021-09-30 13:57:50|28070.65|28070.65|28070.65|28070.65|28070.65|28070.65|28070.65|28070.65|0
1633010290000|2021-09-30 13:58:10|28074.18|28074.18|28070.65|28070.65|28074.18|28074.18|28070.65|28070.65|0
1633010300000|2021-09-30 13:58:20|28074.18|28074.18|28084.79|28084.79|28084.79|28084.79|28074.18|28074.18|0
1633010310000|2021-09-30 13:58:30|28085.39|28085.39|28090.13|28090.13|28090.13|28090.13|28085.39|28085.39|0
1633010320000|2021-09-30 13:58:40|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|0
1633010330000|2021-09-30 13:58:50|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|0
1633010340000|2021-09-30 13:59:00|28079.11|28079.11|28082.65|28082.65|28082.65|28082.65|28079.11|28079.11|0
1633010350000|2021-09-30 13:59:10|28083.25|28083.25|28082.65|28082.65|28083.85|28083.85|28082.65|28082.65|0
1633010360000|2021-09-30 13:59:20|28072.04|28072.04|28071.44|28071.44|28072.04|28072.04|28071.44|28071.44|0
1633010380000|2021-09-30 13:59:40|28072.04|28072.04|28068.51|28068.51|28072.04|28072.04|28064.97|28064.97|0
1633010390000|2021-09-30 13:59:50|28061.44|28061.44|28060.84|28060.84|28064.97|28064.97|28060.84|28060.84|0
1633010400000|2021-09-30 14:00:00|28057.3|28057.3|28064.97|28064.97|28064.97|28064.97|28053.77|28053.77|0
1633010410000|2021-09-30 14:00:10|28061.44|28061.44|28064.97|28064.97|28064.97|28064.97|28061.44|28061.44|0
1633010420000|2021-09-30 14:00:20|28072.04|28072.04|28054.37|28054.37|28072.04|28072.04|28054.37|28054.37|0
1633010430000|2021-09-30 14:00:30|28057.9|28057.9|28061.44|28061.44|28061.44|28061.44|28057.9|28057.9|0
1633010440000|2021-09-30 14:00:40|28054.37|28054.37|28057.9|28057.9|28057.9|28057.9|28054.37|28054.37|0
1633010450000|2021-09-30 14:00:50|28054.37|28054.37|28061.44|28061.44|28061.44|28061.44|28054.37|28054.37|0
1633010460000|2021-09-30 14:01:00|28068.51|28068.51|28075.58|28075.58|28075.58|28075.58|28068.51|28068.51|0
1633010470000|2021-09-30 14:01:10|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|0
1633010480000|2021-09-30 14:01:20|28083.25|28083.25|28083.25|28083.25|28086.78|28086.78|28083.25|28083.25|0
1633010490000|2021-09-30 14:01:30|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|0
1633010500000|2021-09-30 14:01:40|28079.71|28079.71|28072.64|28072.64|28079.71|28079.71|28072.64|28072.64|0
1633010520000|2021-09-30 14:02:00|28079.71|28079.71|28083.9|28083.9|28083.9|28083.9|28079.71|28079.71|0
1633010530000|2021-09-30 14:02:10|28087.43|28087.43|28083.9|28083.9|28087.43|28087.43|28083.9|28083.9|0
1633010540000|2021-09-30 14:02:20|28080.36|28080.36|28080.36|28080.36|28080.36|28080.36|28073.29|28073.29|0
1633010550000|2021-09-30 14:02:30|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|0
1633010570000|2021-09-30 14:02:50|28084.31|28084.31|28081.02|28081.02|28084.55|28084.55|28081.02|28081.02|0
1633010580000|2021-09-30 14:03:00|28084.55|28084.55|28088.09|28088.09|28091.62|28091.62|28084.55|28084.55|0
1633010590000|2021-09-30 14:03:10|28091.62|28091.62|28091.62|28091.62|28098.69|28098.69|28091.62|28091.62|0
1633010600000|2021-09-30 14:03:20|28084.55|28084.55|28084.55|28084.55|28084.55|28084.55|28084.55|28084.55|0
1633010610000|2021-09-30 14:03:30|28083.95|28083.95|28079.81|28079.81|28084.55|28084.55|28076.28|28076.28|0
1633010620000|2021-09-30 14:03:40|28083.35|28083.35|28079.81|28079.81|28083.35|28083.35|28079.81|28079.81|0
1633010630000|2021-09-30 14:03:50|28083.35|28083.35|28079.81|28079.81|28083.35|28083.35|28079.81|28079.81|0
1633010640000|2021-09-30 14:04:00|28079.33|28079.33|28082.86|28082.86|28082.86|28082.86|28079.33|28079.33|0
1633010660000|2021-09-30 14:04:20|28075.79|28075.79|28072.26|28072.26|28082.86|28082.86|28072.26|28072.26|0
1633010670000|2021-09-30 14:04:30|28071.66|28071.66|28078.73|28078.73|28078.73|28078.73|28071.66|28071.66|0
1633010680000|2021-09-30 14:04:40|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|0
1633010700000|2021-09-30 14:05:00|28085.8|28085.8|28086.4|28086.4|28086.4|28086.4|28085.8|28085.8|0
1633010710000|2021-09-30 14:05:10|28089.93|28089.93|28104.07|28104.07|28104.07|28104.07|28089.93|28089.93|0
1633010720000|2021-09-30 14:05:20|28100.54|28100.54|28093.47|28093.47|28104.07|28104.07|28093.47|28093.47|0
1633010730000|2021-09-30 14:05:30|28097|28097|28104.07|28104.07|28107.61|28107.61|28097|28097|0
1633010750000|2021-09-30 14:05:50|28100.54|28100.54|28093.47|28093.47|28100.54|28100.54|28093.47|28093.47|0
1633010760000|2021-09-30 14:06:00|28089.93|28089.93|28089.93|28089.93|28097|28097|28089.93|28089.93|0
1633010770000|2021-09-30 14:06:10|28089.33|28089.33|28085.8|28085.8|28089.33|28089.33|28085.8|28085.8|0
1633010790000|2021-09-30 14:06:30|28082.26|28082.26|28067.52|28067.52|28082.26|28082.26|28067.52|28067.52|0
1633010800000|2021-09-30 14:06:40|28074.59|28074.59|28080.82|28080.82|28084.6|28084.6|28070.46|28070.46|0
1633010810000|2021-09-30 14:06:50|28087.89|28087.89|28080.82|28080.82|28087.89|28087.89|28080.82|28080.82|0
1633010820000|2021-09-30 14:07:00|28077.29|28077.29|28077.29|28077.29|28077.29|28077.29|28077.29|28077.29|0
1633010830000|2021-09-30 14:07:10|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|0
1633010840000|2021-09-30 14:07:20|28073.75|28073.75|28073.75|28073.75|28073.75|28073.75|28063.15|28063.15|0
1633010860000|2021-09-30 14:07:40|28070.22|28070.22|28066.68|28066.68|28070.22|28070.22|28066.68|28066.68|0
1633010870000|2021-09-30 14:07:50|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|0
1633010880000|2021-09-30 14:08:00|28062.54|28062.54|28066.08|28066.08|28066.08|28066.08|28055.47|28055.47|0
1633010890000|2021-09-30 14:08:10|28069.61|28069.61|28066.56|28066.56|28069.61|28069.61|28062.54|28062.54|0
1633010900000|2021-09-30 14:08:20|28066.97|28066.97|28052.83|28052.83|28066.97|28066.97|28052.83|28052.83|0
1633010910000|2021-09-30 14:08:30|28056.37|28056.37|28063.44|28063.44|28063.44|28063.44|28056.37|28056.37|0
1633010920000|2021-09-30 14:08:40|28070.51|28070.51|28071.11|28071.11|28071.11|28071.11|28070.51|28070.51|0
1633010940000|2021-09-30 14:09:00|28067.57|28067.57|28060.5|28060.5|28067.57|28067.57|28060.5|28060.5|0
1633010960000|2021-09-30 14:09:20|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1633010980000|2021-09-30 14:09:40|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|0
1633010990000|2021-09-30 14:09:50|28068.18|28068.18|28067.93|28067.93|28068.18|28068.18|28067.93|28067.93|0
1633011000000|2021-09-30 14:10:00|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|0
1633011010000|2021-09-30 14:10:10|28057.33|28057.33|28057.33|28057.33|28057.33|28057.33|28057.33|28057.33|0
1633011020000|2021-09-30 14:10:20|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|0
1633011030000|2021-09-30 14:10:30|28060.26|28060.26|28056.73|28056.73|28060.26|28060.26|28056.73|28056.73|0
1633011040000|2021-09-30 14:10:40|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|0
1633011100000|2021-09-30 14:11:40|28056.32|28056.32|28056.32|28056.32|28059.85|28059.85|28056.32|28056.32|0
1633011120000|2021-09-30 14:12:00|28055.12|28055.12|28040.98|28040.98|28055.12|28055.12|28037.44|28037.44|0
1633011130000|2021-09-30 14:12:10|28044.51|28044.51|28040.57|28040.57|28044.51|28044.51|28040.57|28040.57|0
1633011140000|2021-09-30 14:12:20|28037.03|28037.03|28029.96|28029.96|28037.03|28037.03|28026.43|28026.43|0
1633011160000|2021-09-30 14:12:40|28022.89|28022.89|28019.36|28019.36|28022.89|28022.89|28019.36|28019.36|0
1633011170000|2021-09-30 14:12:50|28019.6|28019.6|28005.46|28005.46|28019.6|28019.6|28005.46|28005.46|0
1633011200000|2021-09-30 14:13:20|28001.92|28001.92|27994.85|27994.85|28001.92|28001.92|27994.85|27994.85|0
1633011220000|2021-09-30 14:13:40|27998.39|27998.39|27998.39|27998.39|27998.39|27998.39|27998.39|27998.39|0
1633011240000|2021-09-30 14:14:00|27997.19|27997.19|28004.26|28004.26|28007.79|28007.79|27997.19|27997.19|0
1633011250000|2021-09-30 14:14:10|28000.72|28000.72|27997.19|27997.19|28000.72|28000.72|27997.19|27997.19|0
1633011260000|2021-09-30 14:14:20|27996.95|27996.95|27996.7|27996.7|27996.95|27996.95|27996.7|27996.7|0
1633011270000|2021-09-30 14:14:30|27993.17|27993.17|27979.03|27979.03|27993.17|27993.17|27979.03|27979.03|0
1633011280000|2021-09-30 14:14:40|27968.42|27968.42|27968.42|27968.42|27968.42|27968.42|27968.42|27968.42|0
1633011290000|2021-09-30 14:14:50|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|0
1633011300000|2021-09-30 14:15:00|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|0
1633011310000|2021-09-30 14:15:10|27979.03|27979.03|27971.96|27971.96|27979.03|27979.03|27971.96|27971.96|0
1633011330000|2021-09-30 14:15:30|27971.36|27971.36|27971.36|27971.36|27971.36|27971.36|27971.36|27971.36|0
1633011360000|2021-09-30 14:16:00|27971.96|27971.96|27971.96|27971.96|27979.03|27979.03|27971.96|27971.96|0
1633011370000|2021-09-30 14:16:10|27964.89|27964.89|27957.22|27957.22|27964.89|27964.89|27957.22|27957.22|0
1633011380000|2021-09-30 14:16:20|27956.81|27956.81|27955.58|27955.58|27956.81|27956.81|27955.58|27955.58|0
1633011390000|2021-09-30 14:16:30|27955.99|27955.99|27955.99|27955.99|27955.99|27955.99|27955.99|27955.99|0
1633011400000|2021-09-30 14:16:40|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|0
1633011410000|2021-09-30 14:16:50|27966.59|27966.59|27970.13|27970.13|27970.13|27970.13|27966.59|27966.59|0
1633011420000|2021-09-30 14:17:00|27973.66|27973.66|27970.13|27970.13|27973.66|27973.66|27970.13|27970.13|0
1633011430000|2021-09-30 14:17:10|27966.59|27966.59|27954.98|27954.98|27966.59|27966.59|27954.98|27954.98|0
1633011440000|2021-09-30 14:17:20|27951.44|27951.44|27954.98|27954.98|27954.98|27954.98|27951.44|27951.44|0
1633011470000|2021-09-30 14:17:50|27958.92|27958.92|27958.92|27958.92|27958.92|27958.92|27958.92|27958.92|0
1633011480000|2021-09-30 14:18:00|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|0
1633011510000|2021-09-30 14:18:30|27967.2|27967.2|27967.2|27967.2|27970.73|27970.73|27967.2|27967.2|0
1633011520000|2021-09-30 14:18:40|27967.61|27967.61|27967.61|27967.61|27967.61|27967.61|27967.61|27967.61|0
1633011530000|2021-09-30 14:18:50|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|0
1633011540000|2021-09-30 14:19:00|27974.43|27974.43|27974.43|27974.43|27974.43|27974.43|27974.43|27974.43|0
1633011550000|2021-09-30 14:19:10|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|0
1633011580000|2021-09-30 14:19:40|27967.36|27967.36|27960.29|27960.29|27967.36|27967.36|27960.29|27960.29|0
1633011590000|2021-09-30 14:19:50|27963.83|27963.83|27967.36|27967.36|27967.36|27967.36|27963.83|27963.83|0
1633011600000|2021-09-30 14:20:00|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|0
1633011610000|2021-09-30 14:20:10|27974.43|27974.43|27977.97|27977.97|27977.97|27977.97|27974.43|27974.43|0
1633011630000|2021-09-30 14:20:30|27974.43|27974.43|27970.9|27970.9|27974.43|27974.43|27967.36|27967.36|0
1633011650000|2021-09-30 14:20:50|27967.36|27967.36|27977.97|27977.97|27977.97|27977.97|27967.36|27967.36|0
1633011680000|2021-09-30 14:21:20|27977.73|27977.73|27981.26|27981.26|27981.26|27981.26|27970.66|27970.66|0
1633011710000|2021-09-30 14:21:50|27977.73|27977.73|27970.66|27970.66|27977.73|27977.73|27970.66|27970.66|0
1633011720000|2021-09-30 14:22:00|27974.19|27974.19|27974.6|27974.6|27974.6|27974.6|27974.19|27974.19|0
1633011730000|2021-09-30 14:22:10|27981.67|27981.67|27985.21|27985.21|27985.21|27985.21|27978.14|27978.14|0
1633011780000|2021-09-30 14:23:00|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|0
1633011790000|2021-09-30 14:23:10|27982.08|27982.08|27985.62|27985.62|27985.62|27985.62|27982.08|27982.08|0
1633011800000|2021-09-30 14:23:20|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|0
1633011830000|2021-09-30 14:23:50|27982.68|27982.68|27986.22|27986.22|27986.22|27986.22|27982.68|27982.68|0
1633011840000|2021-09-30 14:24:00|27989.75|27989.75|27989.75|27989.75|27989.75|27989.75|27989.75|27989.75|0
1633011850000|2021-09-30 14:24:10|27986.22|27986.22|27986.22|27986.22|27986.22|27986.22|27982.68|27982.68|0
1633011860000|2021-09-30 14:24:20|27989.75|27989.75|27988.55|27988.55|27989.75|27989.75|27988.55|27988.55|0
1633011870000|2021-09-30 14:24:30|27985.01|27985.01|27970.27|27970.27|27985.01|27985.01|27970.27|27970.27|0
1633011890000|2021-09-30 14:24:50|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1633011900000|2021-09-30 14:25:00|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|0
1633011920000|2021-09-30 14:25:20|27980.28|27980.28|27973.21|27973.21|27980.28|27980.28|27973.21|27973.21|0
1633011980000|2021-09-30 14:26:20|27976.74|27976.74|27976.74|27976.74|27976.74|27976.74|27976.74|27976.74|0
1633012000000|2021-09-30 14:26:40|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|0
1633012010000|2021-09-30 14:26:50|27983.81|27983.81|27980.28|27980.28|27983.81|27983.81|27980.28|27980.28|0
1633012020000|2021-09-30 14:27:00|27976.74|27976.74|27983.81|27983.81|27983.81|27983.81|27976.74|27976.74|0
1633012030000|2021-09-30 14:27:10|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|0
1633012040000|2021-09-30 14:27:20|27991.48|27991.48|27995.02|27995.02|27995.02|27995.02|27991.48|27991.48|0
1633012050000|2021-09-30 14:27:30|27996.22|27996.22|27996.22|27996.22|27996.22|27996.22|27996.22|27996.22|0
1633012060000|2021-09-30 14:27:40|27999.75|27999.75|27996.22|27996.22|28003.29|28003.29|27996.22|27996.22|0
1633012070000|2021-09-30 14:27:50|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|0
1633012080000|2021-09-30 14:28:00|28003.29|28003.29|27996.22|27996.22|28003.29|28003.29|27996.22|27996.22|0
1633012100000|2021-09-30 14:28:20|27999.75|27999.75|28003.29|28003.29|28003.29|28003.29|27999.75|27999.75|0
1633012110000|2021-09-30 14:28:30|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1633012120000|2021-09-30 14:28:40|28003.29|28003.29|28003.29|28003.29|28003.29|28003.29|28003.29|28003.29|0
1633012130000|2021-09-30 14:28:50|28010.36|28010.36|28010.96|28010.96|28010.96|28010.96|28010.36|28010.36|0
1633012140000|2021-09-30 14:29:00|28014.5|28014.5|28010.96|28010.96|28014.5|28014.5|28010.96|28010.96|0
1633012150000|2021-09-30 14:29:10|28014.5|28014.5|28007.43|28007.43|28018.03|28018.03|28007.43|28007.43|0
1633012170000|2021-09-30 14:29:30|28010.96|28010.96|28011.78|28011.78|28015.32|28015.32|28010.96|28010.96|0
1633012180000|2021-09-30 14:29:40|28012.38|28012.38|28023.59|28023.59|28023.59|28023.59|28012.38|28012.38|0
1633012200000|2021-09-30 14:30:00|28020.05|28020.05|28020.05|28020.05|28023.59|28023.59|28020.05|28020.05|0
1633012220000|2021-09-30 14:30:20|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|0
1633012230000|2021-09-30 14:30:30|28016.52|28016.52|28016.11|28016.11|28016.52|28016.52|28016.11|28016.11|0
1633012240000|2021-09-30 14:30:40|28005.5|28005.5|28004.3|28004.3|28005.5|28005.5|28001.37|28001.37|0
1633012260000|2021-09-30 14:31:00|28004.06|28004.06|28003.57|28003.57|28004.06|28004.06|28003.57|28003.57|0
1633012290000|2021-09-30 14:31:30|28010.64|28010.64|28010.64|28010.64|28010.64|28010.64|28010.64|28010.64|0
1633012300000|2021-09-30 14:31:40|28014.18|28014.18|28021.25|28021.25|28021.25|28021.25|28014.18|28014.18|0
1633012310000|2021-09-30 14:31:50|28014.18|28014.18|28014.78|28014.78|28014.78|28014.78|28014.18|28014.18|0
1633012320000|2021-09-30 14:32:00|28025.38|28025.38|28014.78|28014.78|28025.38|28025.38|28011.24|28011.24|0
1633012330000|2021-09-30 14:32:10|28015.02|28015.02|28000.88|28000.88|28018.56|28018.56|28000.88|28000.88|0
1633012340000|2021-09-30 14:32:20|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|0
1633012360000|2021-09-30 14:32:40|27993.81|27993.81|28000.88|28000.88|28000.88|28000.88|27993.81|27993.81|0
1633012380000|2021-09-30 14:33:00|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|0
1633012390000|2021-09-30 14:33:10|28007.95|28007.95|28007.95|28007.95|28007.95|28007.95|28007.95|28007.95|0
1633012400000|2021-09-30 14:33:20|28008.55|28008.55|28012.33|28012.33|28015.86|28015.86|28008.55|28008.55|0
1633012410000|2021-09-30 14:33:30|28012.93|28012.93|28013.34|28013.34|28013.34|28013.34|28012.93|28012.93|0
1633012420000|2021-09-30 14:33:40|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|0
1633012430000|2021-09-30 14:33:50|28020.65|28020.65|28024.19|28024.19|28024.19|28024.19|28020.65|28020.65|0
1633012440000|2021-09-30 14:34:00|28020.65|28020.65|28024.19|28024.19|28024.19|28024.19|28020.65|28020.65|0
1633012450000|2021-09-30 14:34:10|28023.59|28023.59|28027.12|28027.12|28027.12|28027.12|28023.59|28023.59|0
1633012460000|2021-09-30 14:34:20|28030.66|28030.66|28030.66|28030.66|28030.66|28030.66|28030.66|28030.66|0
1633012480000|2021-09-30 14:34:40|28030.06|28030.06|28026.76|28026.76|28030.06|28030.06|28026.52|28026.52|0
1633012490000|2021-09-30 14:34:50|28030.3|28030.3|28034.07|28034.07|28037.61|28037.61|28030.3|28030.3|0
1633012500000|2021-09-30 14:35:00|28030.54|28030.54|28034.07|28034.07|28034.07|28034.07|28030.54|28030.54|0
1633012540000|2021-09-30 14:35:40|28030.54|28030.54|28034.07|28034.07|28034.07|28034.07|28030.54|28030.54|0
1633012550000|2021-09-30 14:35:50|28037.61|28037.61|28037.61|28037.61|28037.61|28037.61|28037.61|28037.61|0
1633012580000|2021-09-30 14:36:20|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|0
1633012590000|2021-09-30 14:36:30|28033.47|28033.47|28026.4|28026.4|28037.01|28037.01|28026.4|28026.4|0
1633012610000|2021-09-30 14:36:50|28025.99|28025.99|28033.06|28033.06|28033.06|28033.06|28025.99|28025.99|0
1633012650000|2021-09-30 14:37:30|28036.6|28036.6|28036.6|28036.6|28043.67|28043.67|28036.6|28036.6|0
1633012660000|2021-09-30 14:37:40|28033.06|28033.06|28036.6|28036.6|28036.6|28036.6|28033.06|28033.06|0
1633012690000|2021-09-30 14:38:10|28037.2|28037.2|28041.14|28041.14|28041.14|28041.14|28037.2|28037.2|0
1633012700000|2021-09-30 14:38:20|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|0
1633012710000|2021-09-30 14:38:30|28048.21|28048.21|28048.21|28048.21|28048.21|28048.21|28048.21|28048.21|0
1633012720000|2021-09-30 14:38:40|28041.14|28041.14|28044.68|28044.68|28044.68|28044.68|28041.14|28041.14|0
1633012730000|2021-09-30 14:38:50|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|0
1633012740000|2021-09-30 14:39:00|28048.21|28048.21|28048.81|28048.81|28048.81|28048.81|28048.21|28048.21|0
1633012750000|2021-09-30 14:39:10|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|0
1633012760000|2021-09-30 14:39:20|28048.81|28048.81|28049.42|28049.42|28049.42|28049.42|28048.81|28048.81|0
1633012770000|2021-09-30 14:39:30|28045.88|28045.88|28049.42|28049.42|28049.42|28049.42|28042.35|28042.35|0
1633012780000|2021-09-30 14:39:40|28045.88|28045.88|28042.35|28042.35|28045.88|28045.88|28042.35|28042.35|0
1633012790000|2021-09-30 14:39:50|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|0
1633012810000|2021-09-30 14:40:10|28045.64|28045.64|28027.55|28027.55|28045.64|28045.64|28027.55|28027.55|0
1633012820000|2021-09-30 14:40:20|28026.95|28026.95|28023.42|28023.42|28026.95|28026.95|28023.42|28023.42|0
1633012830000|2021-09-30 14:40:30|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|0
1633012840000|2021-09-30 14:40:40|28012.81|28012.81|28012.81|28012.81|28012.81|28012.81|28012.81|28012.81|0
1633012850000|2021-09-30 14:40:50|28002.21|28002.21|28009.28|28009.28|28009.28|28009.28|28002.21|28002.21|0
1633012870000|2021-09-30 14:41:10|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|0
1633012880000|2021-09-30 14:41:20|28012.81|28012.81|28008.68|28008.68|28012.81|28012.81|28008.68|28008.68|0
1633012890000|2021-09-30 14:41:30|28005.14|28005.14|28005.14|28005.14|28005.14|28005.14|28005.14|28005.14|0
1633012900000|2021-09-30 14:41:40|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|0
1633012920000|2021-09-30 14:42:00|27998.67|27998.67|28005.74|28005.74|28005.74|28005.74|27998.67|27998.67|0
1633012930000|2021-09-30 14:42:10|28005.14|28005.14|28005.5|28005.5|28005.74|28005.74|28005.14|28005.14|0
1633012950000|2021-09-30 14:42:30|28009.04|28009.04|28009.04|28009.04|28009.04|28009.04|28009.04|28009.04|0
1633012960000|2021-09-30 14:42:40|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|0
1633012970000|2021-09-30 14:42:50|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|0
1633013010000|2021-09-30 14:43:30|28016.52|28016.52|28012.98|28012.98|28016.52|28016.52|28009.45|28009.45|0
1633013020000|2021-09-30 14:43:40|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|0
1633013030000|2021-09-30 14:43:50|28002.38|28002.38|27995.31|27995.31|28002.38|28002.38|27995.31|27995.31|0
1633013040000|2021-09-30 14:44:00|27994.71|27994.71|27983.5|27983.5|27994.71|27994.71|27983.5|27983.5|0
1633013050000|2021-09-30 14:44:10|27983.09|27983.09|27983.09|27983.09|27986.63|27986.63|27983.09|27983.09|0
1633013060000|2021-09-30 14:44:20|27986.63|27986.63|27990.16|27990.16|27990.16|27990.16|27986.63|27986.63|0
1633013070000|2021-09-30 14:44:30|27990.76|27990.76|27980.16|27980.16|27990.76|27990.76|27980.16|27980.16|0
1633013090000|2021-09-30 14:44:50|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|0
1633013100000|2021-09-30 14:45:00|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|0
1633013110000|2021-09-30 14:45:10|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|0
1633013120000|2021-09-30 14:45:20|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|0
1633013140000|2021-09-30 14:45:40|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|0
1633013150000|2021-09-30 14:45:50|27973.09|27973.09|27976.62|27976.62|27976.62|27976.62|27973.09|27973.09|0
1633013160000|2021-09-30 14:46:00|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|0
1633013180000|2021-09-30 14:46:20|27983.69|27983.69|27987.23|27987.23|27987.23|27987.23|27983.69|27983.69|0
1633013200000|2021-09-30 14:46:40|27987.83|27987.83|27991.36|27991.36|27994.9|27994.9|27987.83|27987.83|0
1633013210000|2021-09-30 14:46:50|27992.56|27992.56|27996.1|27996.1|27996.1|27996.1|27992.56|27992.56|0
1633013220000|2021-09-30 14:47:00|27992.56|27992.56|27985.49|27985.49|27992.56|27992.56|27985.49|27985.49|0
1633013240000|2021-09-30 14:47:20|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|0
1633013250000|2021-09-30 14:47:30|27985.49|27985.49|27989.03|27989.03|27989.03|27989.03|27985.49|27985.49|0
1633013260000|2021-09-30 14:47:40|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|0
1633013270000|2021-09-30 14:47:50|27989.03|27989.03|27985.49|27985.49|27989.03|27989.03|27985.49|27985.49|0
1633013300000|2021-09-30 14:48:20|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|0
1633013310000|2021-09-30 14:48:30|27985.49|27985.49|27985.9|27985.9|27989.44|27989.44|27985.49|27985.49|0
1633013320000|2021-09-30 14:48:40|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|0
1633013330000|2021-09-30 14:48:50|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|0
1633013340000|2021-09-30 14:49:00|27978.83|27978.83|27985.9|27985.9|27985.9|27985.9|27978.83|27978.83|0
1633013350000|2021-09-30 14:49:10|27989.44|27989.44|27992.97|27992.97|27992.97|27992.97|27989.44|27989.44|0
1633013370000|2021-09-30 14:49:30|27992.37|27992.37|27988.84|27988.84|27992.37|27992.37|27988.84|27988.84|0
1633013380000|2021-09-30 14:49:40|27990.04|27990.04|27975.3|27975.3|27990.04|27990.04|27975.3|27975.3|0
1633013390000|2021-09-30 14:49:50|27974.89|27974.89|27974.89|27974.89|27974.89|27974.89|27974.89|27974.89|0
1633013400000|2021-09-30 14:50:00|27967.82|27967.82|27967.82|27967.82|27967.82|27967.82|27967.82|27967.82|0
1633013410000|2021-09-30 14:50:10|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|0
1633013420000|2021-09-30 14:50:20|27960.15|27960.15|27959.74|27959.74|27960.15|27960.15|27959.74|27959.74|0
1633013430000|2021-09-30 14:50:30|27960.15|27960.15|27959.91|27959.91|27960.15|27960.15|27959.74|27959.74|0
1633013480000|2021-09-30 14:51:20|27949.3|27949.3|27945.77|27945.77|27949.3|27949.3|27945.77|27945.77|0
1633013490000|2021-09-30 14:51:30|27956.37|27956.37|27955.77|27955.77|27956.37|27956.37|27955.77|27955.77|0
1633013500000|2021-09-30 14:51:40|27952.24|27952.24|27951.39|27951.39|27952.24|27952.24|27951.39|27951.39|0
1633013510000|2021-09-30 14:51:50|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|0
1633013520000|2021-09-30 14:52:00|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013530000|2021-09-30 14:52:10|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|0
1633013550000|2021-09-30 14:52:30|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|0
1633013560000|2021-09-30 14:52:40|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|0
1633013570000|2021-09-30 14:52:50|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013580000|2021-09-30 14:53:00|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|0
1633013600000|2021-09-30 14:53:20|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013610000|2021-09-30 14:53:30|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|0
1633013640000|2021-09-30 14:54:00|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013660000|2021-09-30 14:54:20|27944.32|27944.32|27933.72|27933.72|27944.32|27944.32|27933.72|27933.72|0
1633013670000|2021-09-30 14:54:30|27930.18|27930.18|27921.88|27921.88|27930.18|27930.18|27921.88|27921.88|0
1633013680000|2021-09-30 14:54:40|27925.42|27925.42|27907.75|27907.75|27925.42|27925.42|27907.75|27907.75|0
1633013690000|2021-09-30 14:54:50|27914.82|27914.82|27907.14|27907.14|27914.82|27914.82|27907.14|27907.14|0
1633013700000|2021-09-30 14:55:00|27910.68|27910.68|27907.14|27907.14|27910.68|27910.68|27907.14|27907.14|0
1633013710000|2021-09-30 14:55:10|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|0
1633013720000|2021-09-30 14:55:20|27900.07|27900.07|27900.07|27900.07|27900.07|27900.07|27900.07|27900.07|0
1633013730000|2021-09-30 14:55:30|27893|27893|27896.54|27896.54|27896.54|27896.54|27893|27893|0
1633013740000|2021-09-30 14:55:40|27893|27893|27878.87|27878.87|27893|27893|27878.87|27878.87|0
1633013750000|2021-09-30 14:55:50|27882.4|27882.4|27878.87|27878.87|27882.4|27882.4|27878.87|27878.87|0
1633013770000|2021-09-30 14:56:10|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|0
1633013780000|2021-09-30 14:56:20|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|0
1633013790000|2021-09-30 14:56:30|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|0
1633013810000|2021-09-30 14:56:50|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|0
1633013820000|2021-09-30 14:57:00|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|0
1633013830000|2021-09-30 14:57:10|27893|27893|27893|27893|27893|27893|27893|27893|0
1633013840000|2021-09-30 14:57:20|27896.54|27896.54|27903.61|27903.61|27903.61|27903.61|27896.54|27896.54|0
1633013860000|2021-09-30 14:57:40|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|0
1633013890000|2021-09-30 14:58:10|27906.73|27906.73|27910.68|27910.68|27910.68|27910.68|27906.73|27906.73|0
1633013900000|2021-09-30 14:58:20|27911.5|27911.5|27910.68|27910.68|27911.5|27911.5|27910.68|27910.68|0
1633013910000|2021-09-30 14:58:30|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|0
1633013920000|2021-09-30 14:58:40|27913.8|27913.8|27912.79|27912.79|27913.8|27913.8|27912.79|27912.79|0
1633013930000|2021-09-30 14:58:50|27916.33|27916.33|27912.79|27912.79|27916.33|27916.33|27912.79|27912.79|0
1633013940000|2021-09-30 14:59:00|27913.2|27913.2|27906.13|27906.13|27913.2|27913.2|27906.13|27906.13|0
1633013950000|2021-09-30 14:59:10|27906.73|27906.73|27906.73|27906.73|27906.73|27906.73|27906.73|27906.73|0
1633013960000|2021-09-30 14:59:20|27906.13|27906.13|27906.13|27906.13|27906.13|27906.13|27902.6|27902.6|0
1633013980000|2021-09-30 14:59:40|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|0
1633013990000|2021-09-30 14:59:50|27916.74|27916.74|27920.27|27920.27|27920.27|27920.27|27916.74|27916.74|0
1633014010000|2021-09-30 15:00:10|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|27913.2|27913.2|0
1633014020000|2021-09-30 15:00:20|27920.27|27920.27|27923.81|27923.81|27923.81|27923.81|27920.27|27920.27|0
1633014040000|2021-09-30 15:00:40|27920.27|27920.27|27916.74|27916.74|27920.27|27920.27|27916.74|27916.74|0
1633014060000|2021-09-30 15:01:00|27913.2|27913.2|27906.13|27906.13|27913.2|27913.2|27906.13|27906.13|0
1633014070000|2021-09-30 15:01:10|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|0
1633014080000|2021-09-30 15:01:20|27913.2|27913.2|27913.2|27913.2|27913.2|27913.2|27913.2|27913.2|0
1633014100000|2021-09-30 15:01:40|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|0
1633014120000|2021-09-30 15:02:00|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1633014130000|2021-09-30 15:02:10|27906.38|27906.38|27902.84|27902.84|27906.38|27906.38|27902.84|27902.84|0
1633014160000|2021-09-30 15:02:40|27906.38|27906.38|27905.78|27905.78|27906.38|27906.38|27905.78|27905.78|0
1633014170000|2021-09-30 15:02:50|27902.24|27902.24|27902.24|27902.24|27902.24|27902.24|27902.24|27902.24|0
1633014180000|2021-09-30 15:03:00|27902.48|27902.48|27902.48|27902.48|27902.48|27902.48|27902.48|27902.48|0
1633014190000|2021-09-30 15:03:10|27906.02|27906.02|27906.02|27906.02|27906.02|27906.02|27906.02|27906.02|0
1633014200000|2021-09-30 15:03:20|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|0
1633014220000|2021-09-30 15:03:40|27913.09|27913.09|27913.09|27913.09|27913.09|27913.09|27913.09|27913.09|0
1633014230000|2021-09-30 15:03:50|27913.69|27913.69|27917.22|27917.22|27917.22|27917.22|27913.69|27913.69|0
1633014240000|2021-09-30 15:04:00|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|0
1633014260000|2021-09-30 15:04:20|27917.22|27917.22|27920.76|27920.76|27920.76|27920.76|27917.22|27917.22|0
1633014270000|2021-09-30 15:04:30|27917.22|27917.22|27917.22|27917.22|27917.22|27917.22|27917.22|27917.22|0
1633014280000|2021-09-30 15:04:40|27913.69|27913.69|27910.15|27910.15|27913.69|27913.69|27910.15|27910.15|0
1633014300000|2021-09-30 15:05:00|27913.69|27913.69|27914.17|27914.17|27914.17|27914.17|27913.69|27913.69|0
1633014310000|2021-09-30 15:05:10|27917.71|27917.71|27907.51|27907.51|27918.12|27918.12|27907.51|27907.51|0
1633014320000|2021-09-30 15:05:20|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|0
1633014340000|2021-09-30 15:05:40|27903.98|27903.98|27911.05|27911.05|27911.05|27911.05|27903.98|27903.98|0
1633014350000|2021-09-30 15:05:50|27910.45|27910.45|27910.45|27910.45|27910.45|27910.45|27910.45|27910.45|0
1633014360000|2021-09-30 15:06:00|27913.98|27913.98|27910.45|27910.45|27913.98|27913.98|27910.45|27910.45|0
1633014370000|2021-09-30 15:06:10|27906.91|27906.91|27906.91|27906.91|27906.91|27906.91|27906.91|27906.91|0
1633014390000|2021-09-30 15:06:30|27899.84|27899.84|27917.52|27917.52|27917.52|27917.52|27899.84|27899.84|0
1633014400000|2021-09-30 15:06:40|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|0
1633014410000|2021-09-30 15:06:50|27918.72|27918.72|27929.32|27929.32|27929.32|27929.32|27918.72|27918.72|0
1633014420000|2021-09-30 15:07:00|27932.86|27932.86|27929.32|27929.32|27932.86|27932.86|27929.32|27929.32|0
1633014430000|2021-09-30 15:07:10|27915.18|27915.18|27918.72|27918.72|27918.72|27918.72|27915.18|27915.18|0
1633014450000|2021-09-30 15:07:30|27922.25|27922.25|27922.25|27922.25|27922.25|27922.25|27922.25|27922.25|0
1633014460000|2021-09-30 15:07:40|27925.79|27925.79|27929.32|27929.32|27929.32|27929.32|27925.79|27925.79|0
1633014470000|2021-09-30 15:07:50|27922.25|27922.25|27925.79|27925.79|27925.79|27925.79|27918.72|27918.72|0
1633014490000|2021-09-30 15:08:10|27929.32|27929.32|27926.2|27926.2|27929.32|27929.32|27925.79|27925.79|0
1633014500000|2021-09-30 15:08:20|27929.73|27929.73|27929.73|27929.73|27929.73|27929.73|27926.2|27926.2|0
1633014510000|2021-09-30 15:08:30|27926.2|27926.2|27919.13|27919.13|27926.2|27926.2|27919.13|27919.13|0
1633014520000|2021-09-30 15:08:40|27915.59|27915.59|27908.52|27908.52|27915.59|27915.59|27908.52|27908.52|0
1633014530000|2021-09-30 15:08:50|27907.92|27907.92|27908.52|27908.52|27908.52|27908.52|27907.92|27907.92|0
1633014540000|2021-09-30 15:09:00|27909.01|27909.01|27908.52|27908.52|27909.01|27909.01|27908.52|27908.52|0
1633014550000|2021-09-30 15:09:10|27908.28|27908.28|27911.62|27911.62|27911.62|27911.62|27907.68|27907.68|0
1633014560000|2021-09-30 15:09:20|27911.21|27911.21|27913.93|27913.93|27913.93|27913.93|27910.39|27910.39|0
1633014570000|2021-09-30 15:09:30|27910.39|27910.39|27913.93|27913.93|27913.93|27913.93|27910.39|27910.39|0
1633014580000|2021-09-30 15:09:40|27917.46|27917.46|27917.46|27917.46|27917.46|27917.46|27917.46|27917.46|0
1633014590000|2021-09-30 15:09:50|27921|27921|27921|27921|27921|27921|27921|27921|0
1633014620000|2021-09-30 15:10:20|27924.53|27924.53|27924.53|27924.53|27924.53|27924.53|27924.53|27924.53|0
1633014630000|2021-09-30 15:10:30|27928.07|27928.07|27928.48|27928.48|27928.48|27928.48|27928.07|27928.07|0
1633014690000|2021-09-30 15:11:30|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|0
1633014700000|2021-09-30 15:11:40|27928.48|27928.48|27928.48|27928.48|27928.48|27928.48|27928.48|27928.48|0
1633014710000|2021-09-30 15:11:50|27924.94|27924.94|27921.41|27921.41|27924.94|27924.94|27921.41|27921.41|0
1633014730000|2021-09-30 15:12:10|27917.87|27917.87|27907.27|27907.27|27917.87|27917.87|27903.73|27903.73|0
1633014750000|2021-09-30 15:12:30|27903.73|27903.73|27903.73|27903.73|27903.73|27903.73|27903.73|27903.73|0
1633014760000|2021-09-30 15:12:40|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|0
1633014790000|2021-09-30 15:13:10|27910.8|27910.8|27914.34|27914.34|27914.34|27914.34|27910.8|27910.8|0
1633014800000|2021-09-30 15:13:20|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|0
1633014830000|2021-09-30 15:13:50|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|0
1633014860000|2021-09-30 15:14:20|27913.74|27913.74|27917.27|27917.27|27917.27|27917.27|27913.74|27913.74|0
1633014880000|2021-09-30 15:14:40|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1633014910000|2021-09-30 15:15:10|27921.41|27921.41|27921.41|27921.41|27924.94|27924.94|27921.41|27921.41|0
1633014920000|2021-09-30 15:15:20|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|0
1633014930000|2021-09-30 15:15:30|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1633014940000|2021-09-30 15:15:40|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|0
1633014950000|2021-09-30 15:15:50|27917.87|27917.87|27914.34|27914.34|27917.87|27917.87|27914.34|27914.34|0
1633014980000|2021-09-30 15:16:20|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1633014990000|2021-09-30 15:16:30|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|0
1633015010000|2021-09-30 15:16:50|27924.94|27924.94|27921.41|27921.41|27924.94|27924.94|27921.41|27921.41|0
1633015040000|2021-09-30 15:17:20|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|0
1633015050000|2021-09-30 15:17:30|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|0
1633015070000|2021-09-30 15:17:50|27922.01|27922.01|27923.21|27923.21|27923.21|27923.21|27922.01|27922.01|0
1633015080000|2021-09-30 15:18:00|27922.97|27922.97|27922.49|27922.49|27922.97|27922.97|27921.88|27921.88|0
1633015090000|2021-09-30 15:18:10|27923.09|27923.09|27924.82|27924.82|27924.82|27924.82|27923.09|27923.09|0
1633015110000|2021-09-30 15:18:30|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|0
1633015120000|2021-09-30 15:18:40|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|0
1633015130000|2021-09-30 15:18:50|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|0
1633015140000|2021-09-30 15:19:00|27928.6|27928.6|27932.74|27932.74|27932.74|27932.74|27928.6|27928.6|0
1633015160000|2021-09-30 15:19:20|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|0
1633015170000|2021-09-30 15:19:30|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|0
1633015200000|2021-09-30 15:20:00|27936.27|27936.27|27932.74|27932.74|27936.27|27936.27|27932.74|27932.74|0
1633015210000|2021-09-30 15:20:10|27929.2|27929.2|27932.33|27932.33|27932.33|27932.33|27928.79|27928.79|0
1633015220000|2021-09-30 15:20:20|27928.79|27928.79|27925.26|27925.26|27928.79|27928.79|27925.26|27925.26|0
1633015230000|2021-09-30 15:20:30|27921.72|27921.72|27925.26|27925.26|27925.26|27925.26|27921.72|27921.72|0
1633015250000|2021-09-30 15:20:50|27924.66|27924.66|27921.12|27921.12|27924.66|27924.66|27921.12|27921.12|0
1633015270000|2021-09-30 15:21:10|27924.66|27924.66|27916.98|27916.98|27924.66|27924.66|27916.98|27916.98|0
1633015280000|2021-09-30 15:21:20|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|0
1633015290000|2021-09-30 15:21:30|27920.52|27920.52|27916.98|27916.98|27920.52|27920.52|27916.98|27916.98|0
1633015310000|2021-09-30 15:21:50|27920.52|27920.52|27924.66|27924.66|27925.26|27925.26|27920.52|27920.52|0
1633015360000|2021-09-30 15:22:40|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|0
1633015370000|2021-09-30 15:22:50|27924.66|27924.66|27921.12|27921.12|27924.66|27924.66|27921.12|27921.12|0
1633015380000|2021-09-30 15:23:00|27917.59|27917.59|27921.12|27921.12|27921.12|27921.12|27917.59|27917.59|0
1633015390000|2021-09-30 15:23:10|27924.66|27924.66|27928.19|27928.19|27928.19|27928.19|27924.66|27924.66|0
1633015400000|2021-09-30 15:23:20|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|0
1633015410000|2021-09-30 15:23:30|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|0
1633015430000|2021-09-30 15:23:50|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|0
1633015450000|2021-09-30 15:24:10|27928.19|27928.19|27924.66|27924.66|27928.19|27928.19|27924.66|27924.66|0
1633015460000|2021-09-30 15:24:20|27921.12|27921.12|27921.12|27921.12|27921.12|27921.12|27921.12|27921.12|0
1633015470000|2021-09-30 15:24:30|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|0
1633015490000|2021-09-30 15:24:50|27924.05|27924.05|27916.98|27916.98|27924.05|27924.05|27913.45|27913.45|0
1633015510000|2021-09-30 15:25:10|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|27916.98|27916.98|0
1633015530000|2021-09-30 15:25:30|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|0
1633015550000|2021-09-30 15:25:50|27920.52|27920.52|27916.98|27916.98|27920.52|27920.52|27916.98|27916.98|0
1633015560000|2021-09-30 15:26:00|27916.38|27916.38|27909.31|27909.31|27916.38|27916.38|27909.31|27909.31|0
1633015600000|2021-09-30 15:26:40|27912.85|27912.85|27923.45|27923.45|27923.45|27923.45|27912.85|27912.85|0
1633015610000|2021-09-30 15:26:50|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|0
1633015630000|2021-09-30 15:27:10|27923.45|27923.45|27924.05|27924.05|27924.05|27924.05|27923.45|27923.45|0
1633015650000|2021-09-30 15:27:30|27927.59|27927.59|27924.05|27924.05|27927.59|27927.59|27924.05|27924.05|0
1633015660000|2021-09-30 15:27:40|27916.98|27916.98|27909.92|27909.92|27916.98|27916.98|27909.92|27909.92|0
1633015670000|2021-09-30 15:27:50|27913.45|27913.45|27916.98|27916.98|27916.98|27916.98|27913.45|27913.45|0
1633015680000|2021-09-30 15:28:00|27913.45|27913.45|27913.45|27913.45|27916.98|27916.98|27913.45|27913.45|0
1633015690000|2021-09-30 15:28:10|27912.85|27912.85|27915.78|27915.78|27915.78|27915.78|27908.71|27908.71|0
1633015700000|2021-09-30 15:28:20|27912.25|27912.25|27908.71|27908.71|27912.25|27912.25|27908.71|27908.71|0
1633015710000|2021-09-30 15:28:30|27912.25|27912.25|27915.78|27915.78|27915.78|27915.78|27912.25|27912.25|0
1633015720000|2021-09-30 15:28:40|27919.32|27919.32|27923.45|27923.45|27923.45|27923.45|27919.32|27919.32|0
1633015730000|2021-09-30 15:28:50|27919.92|27919.92|27919.92|27919.92|27923.45|27923.45|27919.92|27919.92|0
1633015740000|2021-09-30 15:29:00|27923.45|27923.45|27920.52|27920.52|27931.12|27931.12|27920.52|27920.52|0
1633015750000|2021-09-30 15:29:10|27916.98|27916.98|27927.59|27927.59|27927.59|27927.59|27916.98|27916.98|0
1633015760000|2021-09-30 15:29:20|27931.73|27931.73|27938.8|27938.8|27938.8|27938.8|27931.73|27931.73|0
1633015770000|2021-09-30 15:29:30|27939.6|27939.6|27946.66|27946.66|27950.6|27950.6|27939.6|27939.6|0
1633015780000|2021-09-30 15:29:40|27950.19|27950.19|27950.19|27950.19|27953.73|27953.73|27946.66|27946.66|0
1633015790000|2021-09-30 15:29:50|27953.73|27953.73|27976.19|27976.19|27976.19|27976.19|27953.73|27953.73|0
1632986100000|2021-09-30 07:15:00|28164.08|28164.08|28171.15|28171.15|28188.83|28188.83|28164.08|28164.08|0
1632986110000|2021-09-30 07:15:10|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|28178.22|0
1632986120000|2021-09-30 07:15:20|28180.03|28180.03|28176.49|28176.49|28180.03|28180.03|28176.49|28176.49|0
1632986130000|2021-09-30 07:15:30|28169.42|28169.42|28172.96|28172.96|28176.49|28176.49|28169.42|28169.42|0
1632986140000|2021-09-30 07:15:40|28173.56|28173.56|28180.63|28180.63|28180.63|28180.63|28173.56|28173.56|0
1632986150000|2021-09-30 07:15:50|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|28170.02|0
1632986160000|2021-09-30 07:16:00|28173.56|28173.56|28172.33|28172.33|28175.86|28175.86|28172.33|28172.33|0
1632986170000|2021-09-30 07:16:10|28175.86|28175.86|28175.86|28175.86|28175.86|28175.86|28175.86|28175.86|0
1632986200000|2021-09-30 07:16:40|28182.93|28182.93|28186.47|28186.47|28186.47|28186.47|28182.93|28182.93|0
1632986220000|2021-09-30 07:17:00|28172.33|28172.33|28175.86|28175.86|28175.86|28175.86|28172.33|28172.33|0
1632986230000|2021-09-30 07:17:10|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|0
1632986240000|2021-09-30 07:17:20|28178.99|28178.99|28178.99|28178.99|28178.99|28178.99|28178.99|28178.99|0
1632986260000|2021-09-30 07:17:40|28186.06|28186.06|28189.59|28189.59|28189.59|28189.59|28182.52|28182.52|0
1632986270000|2021-09-30 07:17:50|28196.66|28196.66|28203.73|28203.73|28203.73|28203.73|28196.66|28196.66|0
1632986280000|2021-09-30 07:18:00|28189.59|28189.59|28178.99|28178.99|28189.59|28189.59|28178.99|28178.99|0
1632986290000|2021-09-30 07:18:10|28186.06|28186.06|28182.52|28182.52|28186.06|28186.06|28182.52|28182.52|0
1632986310000|2021-09-30 07:18:30|28181.32|28181.32|28184.86|28184.86|28184.86|28184.86|28181.32|28181.32|0
1632986320000|2021-09-30 07:18:40|28170.12|28170.12|28177.19|28177.19|28177.19|28177.19|28170.12|28170.12|0
1632986350000|2021-09-30 07:19:10|28177.43|28177.43|28177.67|28177.67|28177.67|28177.67|28177.43|28177.43|0
1632986360000|2021-09-30 07:19:20|28184.74|28184.74|28185.34|28185.34|28185.34|28185.34|28184.74|28184.74|0
1632986370000|2021-09-30 07:19:30|28188.88|28188.88|28210.08|28210.08|28221.89|28221.89|28188.88|28188.88|0
1632986390000|2021-09-30 07:19:50|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|0
1632986400000|2021-09-30 07:20:00|28212.28|28212.28|28211.31|28211.31|28212.28|28212.28|28207.78|28207.78|0
1632986410000|2021-09-30 07:20:10|28207.78|28207.78|28214.85|28214.85|28221.92|28221.92|28207.78|28207.78|0
1632986420000|2021-09-30 07:20:20|28221.92|28221.92|28228.99|28228.99|28228.99|28228.99|28218.38|28218.38|0
1632986440000|2021-09-30 07:20:40|28218.38|28218.38|28218.38|28218.38|28218.38|28218.38|28218.38|28218.38|0
1632986450000|2021-09-30 07:20:50|28211.31|28211.31|28207.78|28207.78|28211.31|28211.31|28207.78|28207.78|0
1632986470000|2021-09-30 07:21:10|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|0
1632986480000|2021-09-30 07:21:20|28207.78|28207.78|28207.78|28207.78|28207.78|28207.78|28207.78|28207.78|0
1632986490000|2021-09-30 07:21:30|28207.54|28207.54|28207.54|28207.54|28207.54|28207.54|28207.54|28207.54|0
1632986500000|2021-09-30 07:21:40|28204|28204|28196.93|28196.93|28204|28204|28196.93|28196.93|0
1632986510000|2021-09-30 07:21:50|28204|28204|28207.54|28207.54|28211.07|28211.07|28204|28204|0
1632986520000|2021-09-30 07:22:00|28214.61|28214.61|28221.68|28221.68|28221.68|28221.68|28214.61|28214.61|0
1632986530000|2021-09-30 07:22:10|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|0
1632986550000|2021-09-30 07:22:30|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|0
1632986560000|2021-09-30 07:22:40|28214.61|28214.61|28214.61|28214.61|28214.61|28214.61|28214.61|28214.61|0
1632986570000|2021-09-30 07:22:50|28207.54|28207.54|28207.3|28207.3|28207.54|28207.54|28207.3|28207.3|0
1632986580000|2021-09-30 07:23:00|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|0
1632986590000|2021-09-30 07:23:10|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|0
1632986600000|2021-09-30 07:23:20|28221.43|28221.43|28228.5|28228.5|28228.5|28228.5|28221.43|28221.43|0
1632986620000|2021-09-30 07:23:40|28232.04|28232.04|28235.57|28235.57|28235.57|28235.57|28232.04|28232.04|0
1632986630000|2021-09-30 07:23:50|28234.85|28234.85|28220.71|28220.71|28234.85|28234.85|28220.71|28220.71|0
1632986640000|2021-09-30 07:24:00|28224.24|28224.24|28224.24|28224.24|28224.24|28224.24|28220.71|28220.71|0
1632986650000|2021-09-30 07:24:10|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|28220.71|0
1632986660000|2021-09-30 07:24:20|28224.24|28224.24|28231.31|28231.31|28238.38|28238.38|28224.24|28224.24|0
1632986670000|2021-09-30 07:24:30|28234.85|28234.85|28241.32|28241.32|28241.32|28241.32|28234.85|28234.85|0
1632986680000|2021-09-30 07:24:40|28244.85|28244.85|28244.85|28244.85|28244.85|28244.85|28244.85|28244.85|0
1632986690000|2021-09-30 07:24:50|28237.78|28237.78|28241.32|28241.32|28241.32|28241.32|28237.78|28237.78|0
1632986700000|2021-09-30 07:25:00|28234.25|28234.25|28239.58|28239.58|28239.58|28239.58|28232.51|28232.51|0
1632986710000|2021-09-30 07:25:10|28243.12|28243.12|28236.05|28236.05|28243.12|28243.12|28236.05|28236.05|0
1632986720000|2021-09-30 07:25:20|28239.58|28239.58|28243.12|28243.12|28243.12|28243.12|28239.58|28239.58|0
1632986730000|2021-09-30 07:25:30|28246.65|28246.65|28260.79|28260.79|28260.79|28260.79|28246.65|28246.65|0
1632986740000|2021-09-30 07:25:40|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|28271.4|0
1632986750000|2021-09-30 07:25:50|28274.93|28274.93|28253.72|28253.72|28274.93|28274.93|28253.72|28253.72|0
1632986760000|2021-09-30 07:26:00|28250.19|28250.19|28243.12|28243.12|28250.19|28250.19|28243.12|28243.12|0
1632986770000|2021-09-30 07:26:10|28246.65|28246.65|28243.12|28243.12|28246.65|28246.65|28243.12|28243.12|0
1632986780000|2021-09-30 07:26:20|28239.58|28239.58|28225.45|28225.45|28239.58|28239.58|28221.91|28221.91|0
1632986790000|2021-09-30 07:26:30|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|0
1632986800000|2021-09-30 07:26:40|28236.05|28236.05|28236.05|28236.05|28243.12|28243.12|28236.05|28236.05|0
1632986810000|2021-09-30 07:26:50|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|28232.51|0
1632986820000|2021-09-30 07:27:00|28236.05|28236.05|28246.65|28246.65|28247.26|28247.26|28236.05|28236.05|0
1632986830000|2021-09-30 07:27:10|28253.72|28253.72|28267.86|28267.86|28267.86|28267.86|28253.72|28253.72|0
1632986840000|2021-09-30 07:27:20|28274.93|28274.93|28299.68|28299.68|28299.68|28299.68|28271.4|28271.4|0
1632986850000|2021-09-30 07:27:30|28303.21|28303.21|28307.35|28307.35|28307.35|28307.35|28303.21|28303.21|0
1632986860000|2021-09-30 07:27:40|28310.88|28310.88|28325.02|28325.02|28325.02|28325.02|28310.88|28310.88|0
1632986870000|2021-09-30 07:27:50|28325.43|28325.43|28317.76|28317.76|28325.43|28325.43|28317.76|28317.76|0
1632986880000|2021-09-30 07:28:00|28314.23|28314.23|28303.62|28303.62|28321.3|28321.3|28303.62|28303.62|0
1632986890000|2021-09-30 07:28:10|28310.69|28310.69|28317.76|28317.76|28317.76|28317.76|28310.69|28310.69|0
1632986920000|2021-09-30 07:28:40|28331.9|28331.9|28338.97|28338.97|28338.97|28338.97|28331.9|28331.9|0
1632986930000|2021-09-30 07:28:50|28331.9|28331.9|28349.58|28349.58|28349.58|28349.58|28328.37|28328.37|0
1632986940000|2021-09-30 07:29:00|28342.51|28342.51|28338.97|28338.97|28342.51|28342.51|28335.44|28335.44|0
1632986950000|2021-09-30 07:29:10|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|0
1632986970000|2021-09-30 07:29:30|28328.97|28328.97|28321.9|28321.9|28332.5|28332.5|28321.9|28321.9|0
1632986980000|2021-09-30 07:29:40|28325.43|28325.43|28325.43|28325.43|28325.43|28325.43|28325.43|28325.43|0
1632986990000|2021-09-30 07:29:50|28321.9|28321.9|28319.56|28319.56|28321.9|28321.9|28318.36|28318.36|0
1632987000000|2021-09-30 07:30:00|28316.03|28316.03|28308.36|28308.36|28316.03|28316.03|28305.43|28305.43|0
1632987010000|2021-09-30 07:30:10|28307.54|28307.54|28314.61|28314.61|28314.61|28314.61|28307.54|28307.54|0
1632987020000|2021-09-30 07:30:20|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|0
1632987030000|2021-09-30 07:30:30|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|0
1632987050000|2021-09-30 07:30:50|28311.07|28311.07|28325.21|28325.21|28325.21|28325.21|28311.07|28311.07|0
1632987060000|2021-09-30 07:31:00|28328.75|28328.75|28329.16|28329.16|28329.16|28329.16|28328.75|28328.75|0
1632987080000|2021-09-30 07:31:20|28325.62|28325.62|28303.81|28303.81|28325.62|28325.62|28303.81|28303.81|0
1632987090000|2021-09-30 07:31:30|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|28307.35|0
1632987120000|2021-09-30 07:32:00|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|0
1632987130000|2021-09-30 07:32:10|28314.42|28314.42|28328.56|28328.56|28328.56|28328.56|28314.42|28314.42|0
1632987160000|2021-09-30 07:32:40|28328.97|28328.97|28328.97|28328.97|28328.97|28328.97|28328.97|28328.97|0
1632987170000|2021-09-30 07:32:50|28321.9|28321.9|28304.22|28304.22|28321.9|28321.9|28304.22|28304.22|0
1632987190000|2021-09-30 07:33:10|28307.76|28307.76|28318.36|28318.36|28318.36|28318.36|28307.76|28307.76|0
1632987200000|2021-09-30 07:33:20|28321.9|28321.9|28321.9|28321.9|28321.9|28321.9|28321.9|28321.9|0
1632987220000|2021-09-30 07:33:40|28318.36|28318.36|28304.22|28304.22|28318.36|28318.36|28304.22|28304.22|0
1632987250000|2021-09-30 07:34:10|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|0
1632987260000|2021-09-30 07:34:20|28304.22|28304.22|28318.36|28318.36|28318.36|28318.36|28300.69|28300.69|0
1632987270000|2021-09-30 07:34:30|28314.83|28314.83|28329.38|28329.38|28329.38|28329.38|28314.83|28314.83|0
1632987280000|2021-09-30 07:34:40|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|0
1632987290000|2021-09-30 07:34:50|28333.4|28333.4|28333.4|28333.4|28333.4|28333.4|28333.4|28333.4|0
1632987300000|2021-09-30 07:35:00|28333.64|28333.64|28333.64|28333.64|28333.64|28333.64|28333.64|28333.64|0
1632987320000|2021-09-30 07:35:20|28330.1|28330.1|28330.1|28330.1|28330.1|28330.1|28330.1|28330.1|0
1632987330000|2021-09-30 07:35:30|28319.5|28319.5|28318.3|28318.3|28319.5|28319.5|28318.3|28318.3|0
1632987340000|2021-09-30 07:35:40|28317.7|28317.7|28317.7|28317.7|28317.7|28317.7|28317.7|28317.7|0
1632987350000|2021-09-30 07:35:50|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|0
1632987360000|2021-09-30 07:36:00|28310.22|28310.22|28289.01|28289.01|28310.22|28310.22|28285.47|28285.47|0
1632987370000|2021-09-30 07:36:10|28299.61|28299.61|28313.75|28313.75|28317.29|28317.29|28299.61|28299.61|0
1632987380000|2021-09-30 07:36:20|28303.15|28303.15|28296.08|28296.08|28303.15|28303.15|28296.08|28296.08|0
1632987420000|2021-09-30 07:37:00|28306.68|28306.68|28299.61|28299.61|28306.68|28306.68|28299.61|28299.61|0
1632987430000|2021-09-30 07:37:10|28310.22|28310.22|28317.29|28317.29|28317.29|28317.29|28310.22|28310.22|0
1632987440000|2021-09-30 07:37:20|28316.88|28316.88|28316.88|28316.88|28316.88|28316.88|28316.88|28316.88|0
1632987450000|2021-09-30 07:37:30|28320.41|28320.41|28320.41|28320.41|28320.41|28320.41|28320.41|28320.41|0
1632987460000|2021-09-30 07:37:40|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|0
1632987470000|2021-09-30 07:37:50|28324.36|28324.36|28327.89|28327.89|28327.89|28327.89|28324.36|28324.36|0
1632987480000|2021-09-30 07:38:00|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|0
1632987490000|2021-09-30 07:38:10|28334.77|28334.77|28334.77|28334.77|28334.77|28334.77|28334.77|28334.77|0
1632987500000|2021-09-30 07:38:20|28338.31|28338.31|28346.8|28346.8|28346.8|28346.8|28338.31|28338.31|0
1632987510000|2021-09-30 07:38:30|28339.73|28339.73|28358|28358|28358|28358|28339.73|28339.73|0
1632987520000|2021-09-30 07:38:40|28354.47|28354.47|28343.86|28343.86|28354.47|28354.47|28343.86|28343.86|0
1632987530000|2021-09-30 07:38:50|28347.4|28347.4|28350.93|28350.93|28354.47|28354.47|28347.4|28347.4|0
1632987550000|2021-09-30 07:39:10|28358|28358|28365.07|28365.07|28365.07|28365.07|28358|28358|0
1632987560000|2021-09-30 07:39:20|28361.54|28361.54|28361.54|28361.54|28361.54|28361.54|28361.54|28361.54|0
1632987570000|2021-09-30 07:39:30|28354.47|28354.47|28358|28358|28358|28358|28354.47|28354.47|0
1632987590000|2021-09-30 07:39:50|28354.47|28354.47|28347.4|28347.4|28354.47|28354.47|28347.4|28347.4|0
1632987600000|2021-09-30 07:40:00|28343.86|28343.86|28311.45|28311.45|28343.86|28343.86|28311.45|28311.45|0
1632987610000|2021-09-30 07:40:10|28325.59|28325.59|28325.59|28325.59|28325.59|28325.59|28325.59|28325.59|0
1632987630000|2021-09-30 07:40:30|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28314.98|28314.98|0
1632987640000|2021-09-30 07:40:40|28321.64|28321.64|28321.64|28321.64|28321.64|28321.64|28321.64|28321.64|0
1632987660000|2021-09-30 07:41:00|28318.11|28318.11|28318.11|28318.11|28318.11|28318.11|28318.11|28318.11|0
1632987670000|2021-09-30 07:41:10|28314.57|28314.57|28328.71|28328.71|28328.71|28328.71|28311.04|28311.04|0
1632987680000|2021-09-30 07:41:20|28325.18|28325.18|28325.18|28325.18|28325.18|28325.18|28325.18|28325.18|0
1632987690000|2021-09-30 07:41:30|28321.64|28321.64|28321.64|28321.64|28325.18|28325.18|28321.64|28321.64|0
1632987720000|2021-09-30 07:42:00|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|0
1632987730000|2021-09-30 07:42:10|28318.52|28318.52|28317.92|28317.92|28318.52|28318.52|28317.92|28317.92|0
1632987770000|2021-09-30 07:42:50|28314.38|28314.38|28310.85|28310.85|28314.38|28314.38|28310.85|28310.85|0
1632987780000|2021-09-30 07:43:00|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1632987790000|2021-09-30 07:43:10|28321.45|28321.45|28310.85|28310.85|28321.45|28321.45|28310.85|28310.85|0
1632987800000|2021-09-30 07:43:20|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1632987810000|2021-09-30 07:43:30|28314.38|28314.38|28314.38|28314.38|28314.38|28314.38|28314.38|28314.38|0
1632987830000|2021-09-30 07:43:50|28310.85|28310.85|28310.85|28310.85|28310.85|28310.85|28310.85|28310.85|0
1632987840000|2021-09-30 07:44:00|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1632987870000|2021-09-30 07:44:30|28317.31|28317.31|28324.38|28324.38|28324.38|28324.38|28317.31|28317.31|0
1632987880000|2021-09-30 07:44:40|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|0
1632987900000|2021-09-30 07:45:00|28320.44|28320.44|28319.84|28319.84|28320.44|28320.44|28319.84|28319.84|0
1632987920000|2021-09-30 07:45:20|28323.37|28323.37|28338.52|28338.52|28338.52|28338.52|28323.37|28323.37|0
1632987930000|2021-09-30 07:45:30|28345.59|28345.59|28349.13|28349.13|28349.13|28349.13|28345.59|28345.59|0
1632987940000|2021-09-30 07:45:40|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|0
1632987960000|2021-09-30 07:46:00|28353.26|28353.26|28357.4|28357.4|28357.4|28357.4|28353.26|28353.26|0
1632987970000|2021-09-30 07:46:10|28357.16|28357.16|28379.74|28379.74|28379.74|28379.74|28357.16|28357.16|0
1632987990000|2021-09-30 07:46:30|28383.27|28383.27|28379.74|28379.74|28383.27|28383.27|28379.74|28379.74|0
1632988000000|2021-09-30 07:46:40|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|0
1632988010000|2021-09-30 07:46:50|28369.13|28369.13|28372.67|28372.67|28372.67|28372.67|28369.13|28369.13|0
1632988020000|2021-09-30 07:47:00|28376.2|28376.2|28383.27|28383.27|28383.27|28383.27|28376.2|28376.2|0
1632988030000|2021-09-30 07:47:10|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|0
1632988060000|2021-09-30 07:47:40|28372.67|28372.67|28372.67|28372.67|28372.67|28372.67|28372.67|28372.67|0
1632988070000|2021-09-30 07:47:50|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|28376.2|0
1632988080000|2021-09-30 07:48:00|28379.74|28379.74|28380.15|28380.15|28380.15|28380.15|28379.74|28379.74|0
1632988100000|2021-09-30 07:48:20|28383.68|28383.68|28387.22|28387.22|28387.22|28387.22|28383.68|28383.68|0
1632988120000|2021-09-30 07:48:40|28390.75|28390.75|28394.29|28394.29|28394.29|28394.29|28390.75|28390.75|0
1632988140000|2021-09-30 07:49:00|28383.68|28383.68|28383.68|28383.68|28383.68|28383.68|28380.15|28380.15|0
1632988150000|2021-09-30 07:49:10|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|0
1632988170000|2021-09-30 07:49:30|28383.68|28383.68|28383.68|28383.68|28387.22|28387.22|28383.68|28383.68|0
1632988180000|2021-09-30 07:49:40|28383.27|28383.27|28379.33|28379.33|28383.27|28383.27|28379.33|28379.33|0
1632988190000|2021-09-30 07:49:50|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|28375.79|0
1632988200000|2021-09-30 07:50:00|28368.72|28368.72|28368.12|28368.12|28368.72|28368.72|28368.12|28368.12|0
1632988220000|2021-09-30 07:50:20|28375.19|28375.19|28378.73|28378.73|28378.73|28378.73|28375.19|28375.19|0
1632988230000|2021-09-30 07:50:30|28379.14|28379.14|28379.14|28379.14|28379.14|28379.14|28379.14|28379.14|0
1632988260000|2021-09-30 07:51:00|28372.07|28372.07|28372.07|28372.07|28372.07|28372.07|28372.07|28372.07|0
1632988290000|2021-09-30 07:51:30|28365|28365|28336.72|28336.72|28365|28365|28336.72|28336.72|0
1632988300000|2021-09-30 07:51:40|28333.18|28333.18|28361.46|28361.46|28361.46|28361.46|28333.18|28333.18|0
1632988310000|2021-09-30 07:51:50|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|0
1632988320000|2021-09-30 07:52:00|28365|28365|28361.46|28361.46|28365|28365|28361.46|28361.46|0
1632988340000|2021-09-30 07:52:20|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|0
1632988370000|2021-09-30 07:52:50|28354.39|28354.39|28350.86|28350.86|28354.39|28354.39|28350.86|28350.86|0
1632988380000|2021-09-30 07:53:00|28347.32|28347.32|28354.39|28354.39|28354.39|28354.39|28343.79|28343.79|0
1632988390000|2021-09-30 07:53:10|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|0
1632988410000|2021-09-30 07:53:30|28354.39|28354.39|28347.32|28347.32|28354.39|28354.39|28347.32|28347.32|0
1632988420000|2021-09-30 07:53:40|28346.72|28346.72|28346.72|28346.72|28346.72|28346.72|28346.72|28346.72|0
1632988440000|2021-09-30 07:54:00|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|28346.12|0
1632988500000|2021-09-30 07:55:00|28342.59|28342.59|28335.52|28335.52|28342.59|28342.59|28335.52|28335.52|0
1632988510000|2021-09-30 07:55:10|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|28342.59|0
1632988520000|2021-09-30 07:55:20|28343.41|28343.41|28350.48|28350.48|28350.48|28350.48|28343.41|28343.41|0
1632988540000|2021-09-30 07:55:40|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|28357.54|0
1632988560000|2021-09-30 07:56:00|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|28354.01|0
1632988580000|2021-09-30 07:56:20|28357.54|28357.54|28368.15|28368.15|28368.15|28368.15|28357.54|28357.54|0
1632988590000|2021-09-30 07:56:30|28371.68|28371.68|28389.36|28389.36|28389.36|28389.36|28371.68|28371.68|0
1632988600000|2021-09-30 07:56:40|28385.82|28385.82|28385.82|28385.82|28385.82|28385.82|28385.82|28385.82|0
1632988610000|2021-09-30 07:56:50|28382.29|28382.29|28375.22|28375.22|28382.29|28382.29|28375.22|28375.22|0
1632988620000|2021-09-30 07:57:00|28368.15|28368.15|28368.15|28368.15|28368.15|28368.15|28368.15|28368.15|0
1632988630000|2021-09-30 07:57:10|28367.74|28367.74|28387.72|28387.72|28392.07|28392.07|28367.74|28367.74|0
1632988640000|2021-09-30 07:57:20|28384.18|28384.18|28380.65|28380.65|28384.18|28384.18|28366.51|28366.51|0
1632988650000|2021-09-30 07:57:30|28377.11|28377.11|28366.51|28366.51|28377.11|28377.11|28366.51|28366.51|0
1632988660000|2021-09-30 07:57:40|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|28370.05|0
1632988670000|2021-09-30 07:57:50|28366.51|28366.51|28366.51|28366.51|28366.51|28366.51|28366.51|28366.51|0
1632988680000|2021-09-30 07:58:00|28365.91|28365.91|28362.37|28362.37|28365.91|28365.91|28362.37|28362.37|0
1632988690000|2021-09-30 07:58:10|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|0
1632988700000|2021-09-30 07:58:20|28362.37|28362.37|28358.84|28358.84|28362.37|28362.37|28358.84|28358.84|0
1632988720000|2021-09-30 07:58:40|28355.3|28355.3|28358.84|28358.84|28358.84|28358.84|28351.77|28351.77|0
1632988760000|2021-09-30 07:59:20|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|28365.91|0
1632988770000|2021-09-30 07:59:30|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|0
1632988790000|2021-09-30 07:59:50|28362.98|28362.98|28366.51|28366.51|28366.51|28366.51|28362.98|28362.98|0
1632988800000|2021-09-30 08:00:00|28367.74|28367.74|28357.14|28357.14|28367.74|28367.74|28357.14|28357.14|0
1632988810000|2021-09-30 08:00:10|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|0
1632988820000|2021-09-30 08:00:20|28367.01|28367.01|28367.26|28367.26|28367.26|28367.26|28367.01|28367.01|0
1632988850000|2021-09-30 08:00:50|28367.5|28367.5|28367.5|28367.5|28367.5|28367.5|28367.5|28367.5|0
1632988860000|2021-09-30 08:01:00|28371.03|28371.03|28374.57|28374.57|28374.57|28374.57|28371.03|28371.03|0
1632988870000|2021-09-30 08:01:10|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|0
1632988910000|2021-09-30 08:01:50|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|0
1632988920000|2021-09-30 08:02:00|28381.04|28381.04|28381.04|28381.04|28381.04|28381.04|28381.04|28381.04|0
1632988940000|2021-09-30 08:02:20|28388.11|28388.11|28389.31|28389.31|28389.31|28389.31|28388.11|28388.11|0
1632988950000|2021-09-30 08:02:30|28390.13|28390.13|28393.66|28393.66|28393.66|28393.66|28390.13|28390.13|0
1632988980000|2021-09-30 08:03:00|28390.13|28390.13|28400.73|28400.73|28400.73|28400.73|28390.13|28390.13|0
1632988990000|2021-09-30 08:03:10|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|0
1632989040000|2021-09-30 08:04:00|28390.13|28390.13|28397.2|28397.2|28400.73|28400.73|28390.13|28390.13|0
1632989060000|2021-09-30 08:04:20|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|28393.66|0
1632989110000|2021-09-30 08:05:10|28397.2|28397.2|28411.34|28411.34|28418.41|28418.41|28397.2|28397.2|0
1632989120000|2021-09-30 08:05:20|28407.8|28407.8|28404.27|28404.27|28407.8|28407.8|28404.27|28404.27|0
1632989130000|2021-09-30 08:05:30|28400.73|28400.73|28400.73|28400.73|28400.73|28400.73|28400.73|28400.73|0
1632989160000|2021-09-30 08:06:00|28397.2|28397.2|28390.54|28390.54|28397.61|28397.61|28390.54|28390.54|0
1632989170000|2021-09-30 08:06:10|28387|28387|28387|28387|28387|28387|28387|28387|0
1632989180000|2021-09-30 08:06:20|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|0
1632989190000|2021-09-30 08:06:30|28379.93|28379.93|28379.93|28379.93|28379.93|28379.93|28379.93|28379.93|0
1632989200000|2021-09-30 08:06:40|28383.47|28383.47|28383.47|28383.47|28383.47|28383.47|28383.47|28383.47|0
1632989210000|2021-09-30 08:06:50|28381.67|28381.67|28382.27|28382.27|28382.27|28382.27|28381.67|28381.67|0
1632989220000|2021-09-30 08:07:00|28385.8|28385.8|28392.87|28392.87|28392.87|28392.87|28385.8|28385.8|0
1632989240000|2021-09-30 08:07:20|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|0
1632989260000|2021-09-30 08:07:40|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|0
1632989270000|2021-09-30 08:07:50|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|0
1632989280000|2021-09-30 08:08:00|28382.68|28382.68|28375.61|28375.61|28382.68|28382.68|28375.61|28375.61|0
1632989290000|2021-09-30 08:08:10|28376.21|28376.21|28376.21|28376.21|28376.21|28376.21|28376.21|28376.21|0
1632989300000|2021-09-30 08:08:20|28375.61|28375.61|28375.61|28375.61|28375.61|28375.61|28375.61|28375.61|0
1632989330000|2021-09-30 08:08:50|28375.01|28375.01|28392.68|28392.68|28392.68|28392.68|28375.01|28375.01|0
1632989340000|2021-09-30 08:09:00|28389.14|28389.14|28385.61|28385.61|28389.14|28389.14|28385.61|28385.61|0
1632989350000|2021-09-30 08:09:10|28382.08|28382.08|28382.08|28382.08|28382.08|28382.08|28382.08|28382.08|0
1632989360000|2021-09-30 08:09:20|28381.47|28381.47|28381.88|28381.88|28381.88|28381.88|28381.47|28381.47|0
1632989370000|2021-09-30 08:09:30|28385.42|28385.42|28388.95|28388.95|28388.95|28388.95|28385.42|28385.42|0
1632989420000|2021-09-30 08:10:20|28392.49|28392.49|28388.95|28388.95|28392.49|28392.49|28388.95|28388.95|0
1632989460000|2021-09-30 08:11:00|28385.42|28385.42|28385.42|28385.42|28385.42|28385.42|28385.42|28385.42|0
1632989470000|2021-09-30 08:11:10|28392.49|28392.49|28392.49|28392.49|28392.49|28392.49|28392.49|28392.49|0
1632989490000|2021-09-30 08:11:30|28399.56|28399.56|28399.56|28399.56|28399.56|28399.56|28399.56|28399.56|0
1632989500000|2021-09-30 08:11:40|28400.16|28400.16|28400.16|28400.16|28400.16|28400.16|28400.16|28400.16|0
1632989530000|2021-09-30 08:12:10|28398.96|28398.96|28391.89|28391.89|28398.96|28398.96|28391.89|28391.89|0
1632989540000|2021-09-30 08:12:20|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|0
1632989590000|2021-09-30 08:13:10|28384.82|28384.82|28374.21|28374.21|28384.82|28384.82|28374.21|28374.21|0
1632989600000|2021-09-30 08:13:20|28370.68|28370.68|28388.35|28388.35|28388.35|28388.35|28370.68|28370.68|0
1632989630000|2021-09-30 08:13:50|28384.82|28384.82|28384.41|28384.41|28384.82|28384.82|28384.41|28384.41|0
1632989640000|2021-09-30 08:14:00|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|28380.87|0
1632989680000|2021-09-30 08:14:40|28377.34|28377.34|28377.34|28377.34|28377.34|28377.34|28377.34|28377.34|0
1632989700000|2021-09-30 08:15:00|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|28370.27|0
1632989710000|2021-09-30 08:15:10|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|28359.66|0
1632989730000|2021-09-30 08:15:30|28356.13|28356.13|28349.56|28349.56|28356.13|28356.13|28349.56|28349.56|0
1632989740000|2021-09-30 08:15:40|28335.42|28335.42|28314.21|28314.21|28335.42|28335.42|28314.21|28314.21|0
1632989750000|2021-09-30 08:15:50|28317.75|28317.75|28338.96|28338.96|28338.96|28338.96|28317.75|28317.75|0
1632989760000|2021-09-30 08:16:00|28346.03|28346.03|28335.42|28335.42|28346.03|28346.03|28335.42|28335.42|0
1632989780000|2021-09-30 08:16:20|28338.96|28338.96|28335.42|28335.42|28338.96|28338.96|28335.42|28335.42|0
1632989790000|2021-09-30 08:16:30|28346.03|28346.03|28342.49|28342.49|28356.63|28356.63|28342.49|28342.49|0
1632989800000|2021-09-30 08:16:40|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|0
1632989810000|2021-09-30 08:16:50|28342.49|28342.49|28342.49|28342.49|28342.49|28342.49|28342.49|28342.49|0
1632989830000|2021-09-30 08:17:10|28335.42|28335.42|28331.89|28331.89|28335.42|28335.42|28331.89|28331.89|0
1632989840000|2021-09-30 08:17:20|28317.75|28317.75|28314.21|28314.21|28317.75|28317.75|28314.21|28314.21|0
1632989860000|2021-09-30 08:17:40|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1632989870000|2021-09-30 08:17:50|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1632989880000|2021-09-30 08:18:00|28321.28|28321.28|28324.41|28324.41|28324.82|28324.82|28321.28|28321.28|0
1632989890000|2021-09-30 08:18:10|28320.87|28320.87|28317.34|28317.34|28320.87|28320.87|28317.34|28317.34|0
1632989900000|2021-09-30 08:18:20|28313.8|28313.8|28327.94|28327.94|28327.94|28327.94|28310.27|28310.27|0
1632989920000|2021-09-30 08:18:40|28335.01|28335.01|28342.08|28342.08|28342.08|28342.08|28335.01|28335.01|0
1632989930000|2021-09-30 08:18:50|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|28338.55|0
1632989940000|2021-09-30 08:19:00|28327.94|28327.94|28324.41|28324.41|28327.94|28327.94|28324.41|28324.41|0
1632989960000|2021-09-30 08:19:20|28324|28324|28320.46|28320.46|28324|28324|28320.46|28320.46|0
1632989970000|2021-09-30 08:19:30|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|28316.93|0
1632989980000|2021-09-30 08:19:40|28316.52|28316.52|28312.98|28312.98|28316.52|28316.52|28312.98|28312.98|0
1632989990000|2021-09-30 08:19:50|28305.91|28305.91|28312.98|28312.98|28312.98|28312.98|28305.91|28305.91|0
1632990000000|2021-09-30 08:20:00|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|28309.45|0
1632990030000|2021-09-30 08:20:30|28305.91|28305.91|28306.32|28306.32|28306.32|28306.32|28305.91|28305.91|0
1632990050000|2021-09-30 08:20:50|28306.08|28306.08|28306.08|28306.08|28306.08|28306.08|28306.08|28306.08|0
1632990100000|2021-09-30 08:21:40|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|0
1632990110000|2021-09-30 08:21:50|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|0
1632990120000|2021-09-30 08:22:00|28295.48|28295.48|28299.01|28299.01|28299.01|28299.01|28295.48|28295.48|0
1632990130000|2021-09-30 08:22:10|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|0
1632990170000|2021-09-30 08:22:50|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|0
1632990180000|2021-09-30 08:23:00|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|0
1632990200000|2021-09-30 08:23:20|28302.55|28302.55|28299.01|28299.01|28302.55|28302.55|28299.01|28299.01|0
1632990210000|2021-09-30 08:23:30|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|28302.55|0
1632990230000|2021-09-30 08:23:50|28306.08|28306.08|28302.55|28302.55|28309.62|28309.62|28302.55|28302.55|0
1632990240000|2021-09-30 08:24:00|28299.01|28299.01|28295.48|28295.48|28299.01|28299.01|28295.48|28295.48|0
1632990250000|2021-09-30 08:24:10|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|28299.01|0
1632990280000|2021-09-30 08:24:40|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|28295.48|0
1632990290000|2021-09-30 08:24:50|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|28294.28|0
1632990300000|2021-09-30 08:25:00|28294.88|28294.88|28298.41|28298.41|28298.41|28298.41|28294.88|28294.88|0
1632990310000|2021-09-30 08:25:10|28301.95|28301.95|28302.77|28302.77|28302.77|28302.77|28301.95|28301.95|0
1632990320000|2021-09-30 08:25:20|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|0
1632990340000|2021-09-30 08:25:40|28309.84|28309.84|28309.84|28309.84|28313.37|28313.37|28309.84|28309.84|0
1632990350000|2021-09-30 08:25:50|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|28306.3|0
1632990360000|2021-09-30 08:26:00|28302.77|28302.77|28288.63|28288.63|28302.77|28302.77|28288.63|28288.63|0
1632990420000|2021-09-30 08:27:00|28292.16|28292.16|28288.63|28288.63|28292.16|28292.16|28288.63|28288.63|0
1632990440000|2021-09-30 08:27:20|28285.09|28285.09|28281.56|28281.56|28285.09|28285.09|28281.56|28281.56|0
1632990480000|2021-09-30 08:28:00|28278.02|28278.02|28278.02|28278.02|28278.02|28278.02|28278.02|28278.02|0
1632990490000|2021-09-30 08:28:10|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|0
1632990520000|2021-09-30 08:28:40|28278.02|28278.02|28274.49|28274.49|28281.56|28281.56|28274.49|28274.49|0
1632990530000|2021-09-30 08:28:50|28270.95|28270.95|28270.95|28270.95|28270.95|28270.95|28270.95|28270.95|0
1632990540000|2021-09-30 08:29:00|28263.88|28263.88|28256.81|28256.81|28263.88|28263.88|28256.81|28256.81|0
1632990560000|2021-09-30 08:29:20|28263.88|28263.88|28263.88|28263.88|28263.88|28263.88|28263.88|28263.88|0
1632990570000|2021-09-30 08:29:30|28264.29|28264.29|28264.89|28264.89|28264.89|28264.89|28264.29|28264.29|0
1632990590000|2021-09-30 08:29:50|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|0
1632990620000|2021-09-30 08:30:20|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|28264.89|0
1632990640000|2021-09-30 08:30:40|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|0
1632990650000|2021-09-30 08:30:50|28264.89|28264.89|28265.3|28265.3|28265.3|28265.3|28264.89|28264.89|0
1632990710000|2021-09-30 08:31:50|28268.84|28268.84|28268.84|28268.84|28268.84|28268.84|28268.84|28268.84|0
1632990780000|2021-09-30 08:33:00|28268.24|28268.24|28278.84|28278.84|28278.84|28278.84|28268.24|28268.24|0
1632990790000|2021-09-30 08:33:10|28271.77|28271.77|28271.77|28271.77|28271.77|28271.77|28271.77|28271.77|0
1632990800000|2021-09-30 08:33:20|28264.7|28264.7|28271.77|28271.77|28271.77|28271.77|28264.7|28264.7|0
1632990810000|2021-09-30 08:33:30|28282.38|28282.38|28282.38|28282.38|28282.38|28282.38|28282.38|28282.38|0
1632990830000|2021-09-30 08:33:50|28281.97|28281.97|28300.05|28300.05|28300.05|28300.05|28281.97|28281.97|0
1632990850000|2021-09-30 08:34:10|28303.59|28303.59|28303.59|28303.59|28303.59|28303.59|28303.59|28303.59|0
1632990860000|2021-09-30 08:34:20|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|0
1632990880000|2021-09-30 08:34:40|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|0
1632990890000|2021-09-30 08:34:50|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|0
1632990900000|2021-09-30 08:35:00|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|0
1632990910000|2021-09-30 08:35:10|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|28296.52|0
1632990920000|2021-09-30 08:35:20|28289.45|28289.45|28289.45|28289.45|28289.45|28289.45|28289.45|28289.45|0
1632990930000|2021-09-30 08:35:30|28285.91|28285.91|28285.91|28285.91|28285.91|28285.91|28285.91|28285.91|0
1632990950000|2021-09-30 08:35:50|28268.24|28268.24|28264.7|28264.7|28268.24|28268.24|28264.7|28264.7|0
1632990960000|2021-09-30 08:36:00|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|0
1632990970000|2021-09-30 08:36:10|28264.7|28264.7|28264.7|28264.7|28264.7|28264.7|28264.7|28264.7|0
1632990990000|2021-09-30 08:36:30|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1632991000000|2021-09-30 08:36:40|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|0
1632991010000|2021-09-30 08:36:50|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1632991040000|2021-09-30 08:37:20|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28257.63|28257.63|0
1632991050000|2021-09-30 08:37:30|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|28257.63|0
1632991060000|2021-09-30 08:37:40|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|28261.17|0
1632991070000|2021-09-30 08:37:50|28247.03|28247.03|28236.42|28236.42|28247.03|28247.03|28236.42|28236.42|0
1632991080000|2021-09-30 08:38:00|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|0
1632991120000|2021-09-30 08:38:40|28250.15|28250.15|28250.15|28250.15|28250.15|28250.15|28250.15|28250.15|0
1632991130000|2021-09-30 08:38:50|28246.62|28246.62|28236.01|28236.01|28246.62|28246.62|28236.01|28236.01|0
1632991150000|2021-09-30 08:39:10|28239.55|28239.55|28243.08|28243.08|28243.08|28243.08|28239.55|28239.55|0
1632991180000|2021-09-30 08:39:40|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|0
1632991190000|2021-09-30 08:39:50|28232.48|28232.48|28247.03|28247.03|28247.03|28247.03|28232.48|28232.48|0
1632991200000|2021-09-30 08:40:00|28245.22|28245.22|28245.83|28245.83|28245.83|28245.83|28242.29|28242.29|0
1632991220000|2021-09-30 08:40:20|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1632991260000|2021-09-30 08:41:00|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1632991270000|2021-09-30 08:41:10|28245.83|28245.83|28245.83|28245.83|28245.83|28245.83|28245.83|28245.83|0
1632991280000|2021-09-30 08:41:20|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|0
1632991310000|2021-09-30 08:41:50|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1632991330000|2021-09-30 08:42:10|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|0
1632991340000|2021-09-30 08:42:20|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1632991350000|2021-09-30 08:42:30|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1632991400000|2021-09-30 08:43:20|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1632991410000|2021-09-30 08:43:30|28234.62|28234.62|28238.15|28238.15|28238.15|28238.15|28234.62|28234.62|0
1632991420000|2021-09-30 08:43:40|28234.62|28234.62|28238.15|28238.15|28238.15|28238.15|28234.62|28234.62|0
1632991460000|2021-09-30 08:44:20|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|0
1632991510000|2021-09-30 08:45:10|28234.38|28234.38|28233.89|28233.89|28234.38|28234.38|28233.89|28233.89|0
1632991520000|2021-09-30 08:45:20|28234.3|28234.3|28234.3|28234.3|28234.3|28234.3|28234.3|28234.3|0
1632991570000|2021-09-30 08:46:10|28237.84|28237.84|28234.3|28234.3|28237.84|28237.84|28234.3|28234.3|0
1632991650000|2021-09-30 08:47:30|28237.84|28237.84|28234.3|28234.3|28237.84|28237.84|28230.77|28230.77|0
1632991670000|2021-09-30 08:47:50|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|28237.84|0
1632991700000|2021-09-30 08:48:20|28237.24|28237.24|28237.24|28237.24|28237.24|28237.24|28237.24|28237.24|0
1632991710000|2021-09-30 08:48:30|28240.77|28240.77|28240.77|28240.77|28240.77|28240.77|28240.77|28240.77|0
1632991750000|2021-09-30 08:49:10|28239.54|28239.54|28239.54|28239.54|28239.54|28239.54|28239.54|28239.54|0
1632991770000|2021-09-30 08:49:30|28243.08|28243.08|28243.08|28243.08|28243.08|28243.08|28243.08|28243.08|0
1632991780000|2021-09-30 08:49:40|28246.61|28246.61|28250.15|28250.15|28257.22|28257.22|28246.61|28246.61|0
1632991790000|2021-09-30 08:49:50|28243.08|28243.08|28239.54|28239.54|28243.08|28243.08|28239.54|28239.54|0
1632991810000|2021-09-30 08:50:10|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|28239.78|0
1632991820000|2021-09-30 08:50:20|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|0
1632991830000|2021-09-30 08:50:30|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|0
1632991860000|2021-09-30 08:51:00|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|0
1632991880000|2021-09-30 08:51:20|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|0
1632991970000|2021-09-30 08:52:50|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|28247.26|0
1632991990000|2021-09-30 08:53:10|28250.8|28250.8|28257.87|28257.87|28257.87|28257.87|28250.8|28250.8|0
1632992000000|2021-09-30 08:53:20|28254.33|28254.33|28254.33|28254.33|28254.33|28254.33|28254.33|28254.33|0
1632992010000|2021-09-30 08:53:30|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|0
1632992030000|2021-09-30 08:53:50|28247.26|28247.26|28243.73|28243.73|28247.26|28247.26|28243.73|28243.73|0
1632992050000|2021-09-30 08:54:10|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|28243.32|0
1632992060000|2021-09-30 08:54:20|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|28246.85|0
1632992070000|2021-09-30 08:54:30|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|0
1632992080000|2021-09-30 08:54:40|28250.99|28250.99|28250.99|28250.99|28250.99|28250.99|28250.99|28250.99|0
1632992090000|2021-09-30 08:54:50|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|28247.46|0
1632992120000|2021-09-30 08:55:20|28243.92|28243.92|28236.85|28236.85|28243.92|28243.92|28236.85|28236.85|0
1632992150000|2021-09-30 08:55:50|28233.32|28233.32|28236.85|28236.85|28236.85|28236.85|28233.32|28233.32|0
1632992160000|2021-09-30 08:56:00|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|28240.39|0
1632992220000|2021-09-30 08:57:00|28243.92|28243.92|28247.46|28247.46|28247.46|28247.46|28243.92|28243.92|0
1632992230000|2021-09-30 08:57:10|28250.99|28250.99|28261.6|28261.6|28261.6|28261.6|28250.99|28250.99|0
1632992240000|2021-09-30 08:57:20|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|0
1632992250000|2021-09-30 08:57:30|28261.6|28261.6|28258.06|28258.06|28261.6|28261.6|28258.06|28258.06|0
1632992260000|2021-09-30 08:57:40|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|28254.53|0
1632992280000|2021-09-30 08:58:00|28258.06|28258.06|28258.06|28258.06|28258.06|28258.06|28258.06|28258.06|0
1632992300000|2021-09-30 08:58:20|28261.6|28261.6|28265.13|28265.13|28265.13|28265.13|28261.6|28261.6|0
1632992310000|2021-09-30 08:58:30|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|0
1632992370000|2021-09-30 08:59:30|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|28265.13|0
1632992390000|2021-09-30 08:59:50|28265.86|28265.86|28265.86|28265.86|28265.86|28265.86|28265.86|28265.86|0
1632992420000|2021-09-30 09:00:20|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|28269.39|0
1632992430000|2021-09-30 09:00:30|28269.63|28269.63|28269.39|28269.39|28269.63|28269.63|28269.39|28269.39|0
1632992440000|2021-09-30 09:00:40|28269.8|28269.8|28270.69|28270.69|28270.69|28270.69|28269.8|28269.8|0
1632992470000|2021-09-30 09:01:10|28274.23|28274.23|28274.23|28274.23|28274.23|28274.23|28274.23|28274.23|0
1632992520000|2021-09-30 09:02:00|28281.3|28281.3|28291.9|28291.9|28291.9|28291.9|28281.3|28281.3|0
1632992530000|2021-09-30 09:02:10|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|0
1632992550000|2021-09-30 09:02:30|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|0
1632992560000|2021-09-30 09:02:40|28303.11|28303.11|28303.52|28303.52|28303.52|28303.52|28303.11|28303.11|0
1632992570000|2021-09-30 09:02:50|28303.93|28303.93|28307.46|28307.46|28307.46|28307.46|28303.93|28303.93|0
1632992650000|2021-09-30 09:04:10|28303.93|28303.93|28293.32|28293.32|28303.93|28303.93|28293.32|28293.32|0
1632992670000|2021-09-30 09:04:30|28289.79|28289.79|28289.79|28289.79|28289.79|28289.79|28289.79|28289.79|0
1632992690000|2021-09-30 09:04:50|28289.55|28289.55|28289.55|28289.55|28289.55|28289.55|28289.55|28289.55|0
1632992770000|2021-09-30 09:06:10|28286.01|28286.01|28282.48|28282.48|28286.01|28286.01|28282.48|28282.48|0
1632992780000|2021-09-30 09:06:20|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|28278.94|0
1632992790000|2021-09-30 09:06:30|28275.41|28275.41|28278.94|28278.94|28278.94|28278.94|28275.41|28275.41|0
1632992810000|2021-09-30 09:06:50|28282.48|28282.48|28293.08|28293.08|28293.08|28293.08|28282.48|28282.48|0
1632992830000|2021-09-30 09:07:10|28286.01|28286.01|28289.55|28289.55|28289.55|28289.55|28286.01|28286.01|0
1632992840000|2021-09-30 09:07:20|28288.95|28288.95|28277.74|28277.74|28288.95|28288.95|28277.74|28277.74|0
1632992850000|2021-09-30 09:07:30|28277.33|28277.33|28276.92|28276.92|28277.33|28277.33|28276.92|28276.92|0
1632992860000|2021-09-30 09:07:40|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|0
1632992870000|2021-09-30 09:07:50|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|28269.85|28269.85|0
1632992910000|2021-09-30 09:08:30|28273.39|28273.39|28266.32|28266.32|28273.39|28273.39|28266.32|28266.32|0
1632992930000|2021-09-30 09:08:50|28262.78|28262.78|28255.47|28255.47|28262.78|28262.78|28255.47|28255.47|0
1632992950000|2021-09-30 09:09:10|28251.94|28251.94|28248.4|28248.4|28251.94|28251.94|28248.4|28248.4|0
1632992960000|2021-09-30 09:09:20|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|0
1632992970000|2021-09-30 09:09:30|28248.4|28248.4|28248.81|28248.81|28251.94|28251.94|28248.4|28248.4|0
1632992990000|2021-09-30 09:09:50|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|0
1632993000000|2021-09-30 09:10:00|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|28241.74|0
1632993010000|2021-09-30 09:10:10|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|0
1632993020000|2021-09-30 09:10:20|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|28244.07|0
1632993040000|2021-09-30 09:10:40|28251.14|28251.14|28247.61|28247.61|28254.68|28254.68|28247.61|28247.61|0
1632993110000|2021-09-30 09:11:50|28261.75|28261.75|28258.21|28258.21|28261.75|28261.75|28258.21|28258.21|0
1632993120000|2021-09-30 09:12:00|28254.68|28254.68|28246.79|28246.79|28254.68|28254.68|28246.79|28246.79|0
1632993140000|2021-09-30 09:12:20|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|0
1632993170000|2021-09-30 09:12:50|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|0
1632993180000|2021-09-30 09:13:00|28236.67|28236.67|28236.67|28236.67|28236.67|28236.67|28236.67|28236.67|0
1632993200000|2021-09-30 09:13:20|28233.13|28233.13|28233.13|28233.13|28233.13|28233.13|28233.13|28233.13|0
1632993220000|2021-09-30 09:13:40|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|28240.2|0
1632993250000|2021-09-30 09:14:10|28243.74|28243.74|28243.74|28243.74|28243.74|28243.74|28243.74|28243.74|0
1632993310000|2021-09-30 09:15:10|28236.67|28236.67|28233.13|28233.13|28236.67|28236.67|28233.13|28233.13|0
1632993410000|2021-09-30 09:16:50|28236.67|28236.67|28240.2|28240.2|28240.2|28240.2|28236.67|28236.67|0
1632993430000|2021-09-30 09:17:10|28238.97|28238.97|28239.38|28239.38|28239.38|28239.38|28238.97|28238.97|0
1632993460000|2021-09-30 09:17:40|28238.78|28238.78|28238.78|28238.78|28238.78|28238.78|28238.78|28238.78|0
1632993470000|2021-09-30 09:17:50|28238.18|28238.18|28234.4|28234.4|28238.18|28238.18|28234.4|28234.4|0
1632993500000|2021-09-30 09:18:20|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|28230.87|0
1632993540000|2021-09-30 09:19:00|28230.46|28230.46|28230.46|28230.46|28230.46|28230.46|28230.46|28230.46|0
1632993570000|2021-09-30 09:19:30|28234|28234|28230.46|28230.46|28234|28234|28230.46|28230.46|0
1632993610000|2021-09-30 09:20:10|28234|28234|28233.59|28233.59|28234|28234|28233.59|28233.59|0
1632993620000|2021-09-30 09:20:20|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1632993630000|2021-09-30 09:20:30|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|28236.52|0
1632993640000|2021-09-30 09:20:40|28232.98|28232.98|28232.38|28232.38|28232.98|28232.98|28232.38|28232.38|0
1632993650000|2021-09-30 09:20:50|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|0
1632993660000|2021-09-30 09:21:00|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|0
1632993720000|2021-09-30 09:22:00|28231.97|28231.97|28235.51|28235.51|28235.51|28235.51|28231.97|28231.97|0
1632993730000|2021-09-30 09:22:10|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|0
1632993810000|2021-09-30 09:23:30|28224.9|28224.9|28230.77|28230.77|28235.51|28235.51|28224.9|28224.9|0
1632993820000|2021-09-30 09:23:40|28223.7|28223.7|28227.24|28227.24|28227.24|28227.24|28223.7|28223.7|0
1632993840000|2021-09-30 09:24:00|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|0
1632993860000|2021-09-30 09:24:20|28227.24|28227.24|28227.24|28227.24|28227.24|28227.24|28227.24|28227.24|0
1632993880000|2021-09-30 09:24:40|28223.7|28223.7|28227.24|28227.24|28227.24|28227.24|28223.7|28223.7|0
1632993920000|2021-09-30 09:25:20|28223.7|28223.7|28227.24|28227.24|28227.24|28227.24|28223.7|28223.7|0
1632993930000|2021-09-30 09:25:30|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|28226.64|0
1632993950000|2021-09-30 09:25:50|28219.57|28219.57|28222.5|28222.5|28226.64|28226.64|28219.57|28219.57|0
1632993960000|2021-09-30 09:26:00|28208.36|28208.36|28197.35|28197.35|28208.36|28208.36|28197.35|28197.35|0
1632993990000|2021-09-30 09:26:30|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|28186.74|0
1632994000000|2021-09-30 09:26:40|28185.54|28185.54|28185.54|28185.54|28185.54|28185.54|28185.54|28185.54|0
1632994010000|2021-09-30 09:26:50|28164.33|28164.33|28164.33|28164.33|28164.33|28164.33|28164.33|28164.33|0
1632994030000|2021-09-30 09:27:10|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|0
1632994050000|2021-09-30 09:27:30|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1632994080000|2021-09-30 09:28:00|28149.78|28149.78|28156.85|28156.85|28156.85|28156.85|28149.78|28149.78|0
1632994090000|2021-09-30 09:28:10|28160.39|28160.39|28163.92|28163.92|28167.46|28167.46|28160.39|28160.39|0
1632994100000|2021-09-30 09:28:20|28160.39|28160.39|28156.85|28156.85|28160.39|28160.39|28156.85|28156.85|0
1632994130000|2021-09-30 09:28:50|28149.78|28149.78|28142.47|28142.47|28149.78|28149.78|28142.47|28142.47|0
1632994150000|2021-09-30 09:29:10|28135.4|28135.4|28127.92|28127.92|28135.4|28135.4|28127.92|28127.92|0
1632994170000|2021-09-30 09:29:30|28131.45|28131.45|28132.06|28132.06|28132.06|28132.06|28131.45|28131.45|0
1632994190000|2021-09-30 09:29:50|28139.13|28139.13|28139.13|28139.13|28139.13|28139.13|28139.13|28139.13|0
1632994210000|2021-09-30 09:30:10|28143.26|28143.26|28144.08|28144.08|28144.08|28144.08|28143.26|28143.26|0
1632994250000|2021-09-30 09:30:50|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|0
1632994270000|2021-09-30 09:31:10|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|0
1632994290000|2021-09-30 09:31:30|28147.62|28147.62|28147.62|28147.62|28147.62|28147.62|28147.62|28147.62|0
1632994340000|2021-09-30 09:32:20|28168.83|28168.83|28165.29|28165.29|28168.83|28168.83|28165.29|28165.29|0
1632994360000|2021-09-30 09:32:40|28151.15|28151.15|28151.15|28151.15|28154.69|28154.69|28151.15|28151.15|0
1632994380000|2021-09-30 09:33:00|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|0
1632994390000|2021-09-30 09:33:10|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|0
1632994400000|2021-09-30 09:33:20|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|0
1632994410000|2021-09-30 09:33:30|28151.15|28151.15|28147.02|28147.02|28151.15|28151.15|28147.02|28147.02|0
1632994420000|2021-09-30 09:33:40|28146.61|28146.61|28146.2|28146.2|28146.61|28146.61|28146.2|28146.2|0
1632994480000|2021-09-30 09:34:40|28135.59|28135.59|28135.59|28135.59|28135.59|28135.59|28135.59|28135.59|0
1632994490000|2021-09-30 09:34:50|28139.13|28139.13|28142.66|28142.66|28142.66|28142.66|28139.13|28139.13|0
1632994560000|2021-09-30 09:36:00|28146.2|28146.2|28149.73|28149.73|28149.73|28149.73|28142.66|28142.66|0
1632994580000|2021-09-30 09:36:20|28149.25|28149.25|28149.25|28149.25|28149.25|28149.25|28149.25|28149.25|0
1632994600000|2021-09-30 09:36:40|28145.11|28145.11|28141.58|28141.58|28145.11|28145.11|28141.58|28141.58|0
1632994700000|2021-09-30 09:38:20|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|0
1632994710000|2021-09-30 09:38:30|28130.97|28130.97|28127.44|28127.44|28130.97|28130.97|28127.44|28127.44|0
1632994720000|2021-09-30 09:38:40|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|0
1632994750000|2021-09-30 09:39:10|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1632994760000|2021-09-30 09:39:20|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|28130.97|0
1632994790000|2021-09-30 09:39:50|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1632994800000|2021-09-30 09:40:00|28123.9|28123.9|28119.77|28119.77|28123.9|28123.9|28119.77|28119.77|0
1632994810000|2021-09-30 09:40:10|28112.7|28112.7|28105.63|28105.63|28112.7|28112.7|28105.63|28105.63|0
1632994830000|2021-09-30 09:40:30|28102.09|28102.09|28105.63|28105.63|28105.63|28105.63|28102.09|28102.09|0
1632994860000|2021-09-30 09:41:00|28102.09|28102.09|28098.56|28098.56|28102.09|28102.09|28098.56|28098.56|0
1632994870000|2021-09-30 09:41:10|28091.49|28091.49|28102.09|28102.09|28102.09|28102.09|28091.49|28091.49|0
1632994890000|2021-09-30 09:41:30|28105.63|28105.63|28109.16|28109.16|28109.16|28109.16|28105.63|28105.63|0
1632994900000|2021-09-30 09:41:40|28105.63|28105.63|28097.9|28097.9|28105.63|28105.63|28097.9|28097.9|0
1632994920000|2021-09-30 09:42:00|28087.3|28087.3|28086.7|28086.7|28087.3|28087.3|28086.7|28086.7|0
1632994930000|2021-09-30 09:42:10|28090.23|28090.23|28090.23|28090.23|28090.23|28090.23|28090.23|28090.23|0
1632994940000|2021-09-30 09:42:20|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1632994960000|2021-09-30 09:42:40|28086.7|28086.7|28082.56|28082.56|28086.7|28086.7|28082.56|28082.56|0
1632994970000|2021-09-30 09:42:50|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|0
1632994990000|2021-09-30 09:43:10|28081.72|28081.72|28074.65|28074.65|28081.72|28081.72|28074.65|28074.65|0
1632995010000|2021-09-30 09:43:30|28085.25|28085.25|28085.25|28085.25|28085.25|28085.25|28085.25|28085.25|0
1632995030000|2021-09-30 09:43:50|28088.79|28088.79|28085.25|28085.25|28088.79|28088.79|28085.25|28085.25|0
1632995060000|2021-09-30 09:44:20|28092.32|28092.32|28093.14|28093.14|28093.14|28093.14|28092.32|28092.32|0
1632995080000|2021-09-30 09:44:40|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|0
1632995090000|2021-09-30 09:44:50|28096.44|28096.44|28089.37|28089.37|28096.44|28096.44|28089.37|28089.37|0
1632995100000|2021-09-30 09:45:00|28085.83|28085.83|28082.3|28082.3|28085.83|28085.83|28078.76|28078.76|0
1632995120000|2021-09-30 09:45:20|28078.76|28078.76|28071.69|28071.69|28082.3|28082.3|28068.16|28068.16|0
1632995140000|2021-09-30 09:45:40|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|0
1632995150000|2021-09-30 09:45:50|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|28071.69|0
1632995170000|2021-09-30 09:46:10|28082.3|28082.3|28071.69|28071.69|28082.3|28082.3|28071.69|28071.69|0
1632995180000|2021-09-30 09:46:20|28069.89|28069.89|28075.76|28075.76|28079.29|28079.29|28068.69|28068.69|0
1632995190000|2021-09-30 09:46:30|28076.36|28076.36|28074.56|28074.56|28076.36|28076.36|28074.56|28074.56|0
1632995200000|2021-09-30 09:46:40|28078.09|28078.09|28081.63|28081.63|28081.63|28081.63|28078.09|28078.09|0
1632995210000|2021-09-30 09:46:50|28082.23|28082.23|28082.23|28082.23|28082.83|28082.83|28082.23|28082.23|0
1632995220000|2021-09-30 09:47:00|28081.63|28081.63|28080.43|28080.43|28081.63|28081.63|28079.82|28079.82|0
1632995230000|2021-09-30 09:47:10|28079.82|28079.82|28083.36|28083.36|28083.96|28083.96|28079.82|28079.82|0
1632995240000|2021-09-30 09:47:20|28086.89|28086.89|28086.89|28086.89|28086.89|28086.89|28086.89|28086.89|0
1632995260000|2021-09-30 09:47:40|28093.96|28093.96|28097.5|28097.5|28097.5|28097.5|28093.96|28093.96|0
1632995270000|2021-09-30 09:47:50|28101.03|28101.03|28097.5|28097.5|28102.24|28102.24|28097.5|28097.5|0
1632995280000|2021-09-30 09:48:00|28096.68|28096.68|28096.08|28096.08|28097.28|28097.28|28096.08|28096.08|0
1632995290000|2021-09-30 09:48:10|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|28095.48|0
1632995330000|2021-09-30 09:48:50|28088.41|28088.41|28088.41|28088.41|28088.41|28088.41|28088.41|28088.41|0
1632995340000|2021-09-30 09:49:00|28089.61|28089.61|28089.01|28089.01|28089.61|28089.61|28089.01|28089.01|0
1632995380000|2021-09-30 09:49:40|28081.94|28081.94|28085.47|28085.47|28085.47|28085.47|28081.94|28081.94|0
1632995390000|2021-09-30 09:49:50|28081.94|28081.94|28074.14|28074.14|28081.94|28081.94|28074.14|28074.14|0
1632995400000|2021-09-30 09:50:00|28084.75|28084.75|28081.21|28081.21|28084.75|28084.75|28081.21|28081.21|0
1632995420000|2021-09-30 09:50:20|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|0
1632995430000|2021-09-30 09:50:30|28081.21|28081.21|28081.21|28081.21|28081.21|28081.21|28081.21|28081.21|0
1632995440000|2021-09-30 09:50:40|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|28084.75|0
1632995450000|2021-09-30 09:50:50|28081.21|28081.21|28084.51|28084.51|28084.51|28084.51|28080.97|28080.97|0
1632995470000|2021-09-30 09:51:10|28080.97|28080.97|28091.58|28091.58|28091.58|28091.58|28080.97|28080.97|0
1632995480000|2021-09-30 09:51:20|28095.11|28095.11|28088.04|28088.04|28095.11|28095.11|28088.04|28088.04|0
1632995490000|2021-09-30 09:51:30|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|28098.64|0
1632995500000|2021-09-30 09:51:40|28095.11|28095.11|28095.11|28095.11|28095.11|28095.11|28095.11|28095.11|0
1632995550000|2021-09-30 09:52:30|28098.64|28098.64|28095.11|28095.11|28098.64|28098.64|28095.11|28095.11|0
1632995590000|2021-09-30 09:53:10|28096.31|28096.31|28095.11|28095.11|28096.31|28096.31|28095.11|28095.11|0
1632995600000|2021-09-30 09:53:20|28105.71|28105.71|28105.71|28105.71|28105.71|28105.71|28105.71|28105.71|0
1632995620000|2021-09-30 09:53:40|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|28102.18|0
1632995660000|2021-09-30 09:54:20|28095.11|28095.11|28091.58|28091.58|28095.11|28095.11|28091.58|28091.58|0
1632995680000|2021-09-30 09:54:40|28098.64|28098.64|28102.18|28102.18|28102.18|28102.18|28098.64|28098.64|0
1632995730000|2021-09-30 09:55:30|28103|28103|28103|28103|28103|28103|28103|28103|0
1632995740000|2021-09-30 09:55:40|28102.18|28102.18|28101.77|28101.77|28102.18|28102.18|28101.77|28101.77|0
1632995760000|2021-09-30 09:56:00|28094.7|28094.7|28094.7|28094.7|28098.24|28098.24|28094.7|28094.7|0
1632995770000|2021-09-30 09:56:10|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|28101.77|0
1632995780000|2021-09-30 09:56:20|28098.24|28098.24|28098.24|28098.24|28098.24|28098.24|28098.24|28098.24|0
1632995800000|2021-09-30 09:56:40|28087.63|28087.63|28088.45|28088.45|28088.45|28088.45|28087.63|28087.63|0
1632995810000|2021-09-30 09:56:50|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|0
1632995820000|2021-09-30 09:57:00|28095.52|28095.52|28095.52|28095.52|28095.52|28095.52|28095.52|28095.52|0
1632995830000|2021-09-30 09:57:10|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|0
1632995930000|2021-09-30 09:58:50|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|28088.45|0
1632995960000|2021-09-30 09:59:20|28087.85|28087.85|28083.11|28083.11|28087.85|28087.85|28081.91|28081.91|0
1632995990000|2021-09-30 09:59:50|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1632996000000|2021-09-30 10:00:00|28082.87|28082.87|28083.35|28083.35|28083.35|28083.35|28082.87|28082.87|0
1632996010000|2021-09-30 10:00:10|28082.94|28082.94|28082.94|28082.94|28082.94|28082.94|28082.94|28082.94|0
1632996050000|2021-09-30 10:00:50|28086.48|28086.48|28086.48|28086.48|28086.48|28086.48|28086.48|28086.48|0
1632996100000|2021-09-30 10:01:40|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|0
1632996120000|2021-09-30 10:02:00|28097.08|28097.08|28100.62|28100.62|28100.62|28100.62|28097.08|28097.08|0
1632996170000|2021-09-30 10:02:50|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|0
1632996180000|2021-09-30 10:03:00|28099.64|28099.64|28098.43|28098.43|28099.64|28099.64|28098.43|28098.43|0
1632996190000|2021-09-30 10:03:10|28099.64|28099.64|28099.64|28099.64|28099.64|28099.64|28099.64|28099.64|0
1632996210000|2021-09-30 10:03:30|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|28106.71|0
1632996220000|2021-09-30 10:03:40|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|28107.31|0
1632996240000|2021-09-30 10:04:00|28100.24|28100.24|28100.24|28100.24|28100.24|28100.24|28100.24|28100.24|0
1632996260000|2021-09-30 10:04:20|28103.77|28103.77|28110.84|28110.84|28110.84|28110.84|28103.77|28103.77|0
1632996270000|2021-09-30 10:04:30|28107.31|28107.31|28096.7|28096.7|28107.31|28107.31|28096.7|28096.7|0
1632996280000|2021-09-30 10:04:40|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|0
1632996290000|2021-09-30 10:04:50|28092.93|28092.93|28092.93|28092.93|28092.93|28092.93|28092.93|28092.93|0
1632996350000|2021-09-30 10:05:50|28092.68|28092.68|28099.75|28099.75|28099.75|28099.75|28092.68|28092.68|0
1632996360000|2021-09-30 10:06:00|28103.29|28103.29|28103.05|28103.05|28103.29|28103.29|28103.05|28103.05|0
1632996400000|2021-09-30 10:06:40|28102.8|28102.8|28102.8|28102.8|28102.8|28102.8|28102.8|28102.8|0
1632996410000|2021-09-30 10:06:50|28109.87|28109.87|28106.34|28106.34|28109.87|28109.87|28106.34|28106.34|0
1632996420000|2021-09-30 10:07:00|28105.93|28105.93|28105.93|28105.93|28105.93|28105.93|28105.93|28105.93|0
1632996430000|2021-09-30 10:07:10|28104.13|28104.13|28103.53|28103.53|28104.13|28104.13|28103.53|28103.53|0
1632996440000|2021-09-30 10:07:20|28102.93|28102.93|28102.32|28102.32|28102.93|28102.93|28102.32|28102.32|0
1632996450000|2021-09-30 10:07:30|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|0
1632996460000|2021-09-30 10:07:40|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|0
1632996470000|2021-09-30 10:07:50|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|0
1632996480000|2021-09-30 10:08:00|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|0
1632996500000|2021-09-30 10:08:20|28108.74|28108.74|28108.74|28108.74|28108.74|28108.74|28108.74|28108.74|0
1632996520000|2021-09-30 10:08:40|28110.54|28110.54|28114.08|28114.08|28114.08|28114.08|28110.54|28110.54|0
1632996580000|2021-09-30 10:09:40|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|0
1632996610000|2021-09-30 10:10:10|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|28117.01|0
1632996630000|2021-09-30 10:10:30|28116.41|28116.41|28112.47|28112.47|28116.41|28116.41|28112.47|28112.47|0
1632996640000|2021-09-30 10:10:40|28105.4|28105.4|28112.47|28112.47|28112.47|28112.47|28105.4|28105.4|0
1632996650000|2021-09-30 10:10:50|28116|28116|28116|28116|28116|28116|28116|28116|0
1632996660000|2021-09-30 10:11:00|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|0
1632996670000|2021-09-30 10:11:10|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|0
1632996700000|2021-09-30 10:11:40|28126.61|28126.61|28126.61|28126.61|28126.61|28126.61|28126.61|28126.61|0
1632996710000|2021-09-30 10:11:50|28126.12|28126.12|28119.05|28119.05|28126.12|28126.12|28119.05|28119.05|0
1632996720000|2021-09-30 10:12:00|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|28122.59|0
1632996730000|2021-09-30 10:12:10|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|0
1632996740000|2021-09-30 10:12:20|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|28126.12|0
1632996750000|2021-09-30 10:12:30|28136.73|28136.73|28122.59|28122.59|28136.73|28136.73|28122.59|28122.59|0
1632996760000|2021-09-30 10:12:40|28121.99|28121.99|28114.92|28114.92|28121.99|28121.99|28114.92|28114.92|0
1632996770000|2021-09-30 10:12:50|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|0
1632996790000|2021-09-30 10:13:10|28121.99|28121.99|28129.06|28129.06|28129.06|28129.06|28121.99|28121.99|0
1632996800000|2021-09-30 10:13:20|28125.52|28125.52|28125.52|28125.52|28125.52|28125.52|28121.99|28121.99|0
1632996810000|2021-09-30 10:13:30|28121.99|28121.99|28121.99|28121.99|28121.99|28121.99|28121.99|28121.99|0
1632996830000|2021-09-30 10:13:50|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|0
1632996840000|2021-09-30 10:14:00|28121.34|28121.34|28121.34|28121.34|28121.34|28121.34|28121.34|28121.34|0
1632996860000|2021-09-30 10:14:20|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|0
1632996870000|2021-09-30 10:14:30|28121.34|28121.34|28124.87|28124.87|28124.87|28124.87|28121.34|28121.34|0
1632996880000|2021-09-30 10:14:40|28128.41|28128.41|28128.41|28128.41|28128.41|28128.41|28128.41|28128.41|0
1632996900000|2021-09-30 10:15:00|28135.48|28135.48|28146.08|28146.08|28146.08|28146.08|28135.48|28135.48|0
1632996910000|2021-09-30 10:15:10|28142.55|28142.55|28142.14|28142.14|28142.55|28142.55|28142.14|28142.14|0
1632996940000|2021-09-30 10:15:40|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|0
1632996960000|2021-09-30 10:16:00|28128|28128|28128|28128|28128|28128|28128|28128|0
1632996990000|2021-09-30 10:16:30|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|0
1632997010000|2021-09-30 10:16:50|28128|28128|28132.54|28132.54|28132.54|28132.54|28128|28128|0
1632997020000|2021-09-30 10:17:00|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|28129.01|0
1632997030000|2021-09-30 10:17:10|28132.54|28132.54|28132.54|28132.54|28132.54|28132.54|28132.54|28132.54|0
1632997040000|2021-09-30 10:17:20|28136.08|28136.08|28136.08|28136.08|28136.08|28136.08|28136.08|28136.08|0
1632997050000|2021-09-30 10:17:30|28137.28|28137.28|28130.21|28130.21|28137.28|28137.28|28130.21|28130.21|0
1632997080000|2021-09-30 10:18:00|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|0
1632997110000|2021-09-30 10:18:30|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|0
1632997120000|2021-09-30 10:18:40|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|0
1632997140000|2021-09-30 10:19:00|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|0
1632997150000|2021-09-30 10:19:10|28134.15|28134.15|28133.96|28133.96|28134.56|28134.56|28133.96|28133.96|0
1632997160000|2021-09-30 10:19:20|28137.5|28137.5|28138.1|28138.1|28138.1|28138.1|28137.5|28137.5|0
1632997180000|2021-09-30 10:19:40|28139.3|28139.3|28139.3|28139.3|28139.3|28139.3|28139.3|28139.3|0
1632997210000|2021-09-30 10:20:10|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|0
1632997240000|2021-09-30 10:20:40|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|0
1632997270000|2021-09-30 10:21:10|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|28140.5|0
1632997280000|2021-09-30 10:21:20|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1632997290000|2021-09-30 10:21:30|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|0
1632997320000|2021-09-30 10:22:00|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|0
1632997340000|2021-09-30 10:22:20|28145.77|28145.77|28134.68|28134.68|28145.77|28145.77|28134.68|28134.68|0
1632997350000|2021-09-30 10:22:30|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|0
1632997400000|2021-09-30 10:23:20|28130.73|28130.73|28134.27|28134.27|28134.27|28134.27|28130.73|28130.73|0
1632997430000|2021-09-30 10:23:50|28133.79|28133.79|28133.79|28133.79|28133.79|28133.79|28133.79|28133.79|0
1632997440000|2021-09-30 10:24:00|28130.25|28130.25|28129.05|28129.05|28130.25|28130.25|28129.05|28129.05|0
1632997450000|2021-09-30 10:24:10|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1632997480000|2021-09-30 10:24:40|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|28121.98|0
1632997500000|2021-09-30 10:25:00|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1632997510000|2021-09-30 10:25:10|28129.05|28129.05|28132.58|28132.58|28132.58|28132.58|28129.05|28129.05|0
1632997520000|2021-09-30 10:25:20|28129.05|28129.05|28129.05|28129.05|28129.05|28129.05|28129.05|28129.05|0
1632997530000|2021-09-30 10:25:30|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1632997550000|2021-09-30 10:25:50|28129.05|28129.05|28129.53|28129.53|28129.53|28129.53|28129.05|28129.05|0
1632997580000|2021-09-30 10:26:20|28133.07|28133.07|28133.07|28133.07|28133.07|28133.07|28133.07|28133.07|0
1632997600000|2021-09-30 10:26:40|28129.53|28129.53|28129.78|28129.78|28130.02|28130.02|28129.53|28129.53|0
1632997670000|2021-09-30 10:27:50|28136.84|28136.84|28135.76|28135.76|28136.84|28136.84|28135.76|28135.76|0
1632997690000|2021-09-30 10:28:10|28132.23|28132.23|28128.69|28128.69|28135.76|28135.76|28128.69|28128.69|0
1632997720000|2021-09-30 10:28:40|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|0
1632997860000|2021-09-30 10:31:00|28128.69|28128.69|28128.69|28128.69|28128.69|28128.69|28128.69|28128.69|0
1632997910000|2021-09-30 10:31:50|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|28132.23|0
1632997920000|2021-09-30 10:32:00|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|28132.63|0
1632997930000|2021-09-30 10:32:10|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|0
1632997950000|2021-09-30 10:32:30|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|0
1632997990000|2021-09-30 10:33:10|28125.32|28125.32|28125.32|28125.32|28125.32|28125.32|28125.32|28125.32|0
1632998030000|2021-09-30 10:33:50|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|28128.86|0
1632998040000|2021-09-30 10:34:00|28128.62|28128.62|28132.15|28132.15|28132.15|28132.15|28128.62|28128.62|0
1632998050000|2021-09-30 10:34:10|28135.69|28135.69|28139.22|28139.22|28139.22|28139.22|28135.69|28135.69|0
1632998090000|2021-09-30 10:34:50|28139.82|28139.82|28150.43|28150.43|28150.43|28150.43|28139.82|28139.82|0
1632998100000|2021-09-30 10:35:00|28146.89|28146.89|28143.36|28143.36|28146.89|28146.89|28143.36|28143.36|0
1632998120000|2021-09-30 10:35:20|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|0
1632998150000|2021-09-30 10:35:50|28153.96|28153.96|28150.43|28150.43|28153.96|28153.96|28150.43|28150.43|0
1632998160000|2021-09-30 10:36:00|28143.36|28143.36|28143.36|28143.36|28143.36|28143.36|28143.36|28143.36|0
1632998220000|2021-09-30 10:37:00|28146.89|28146.89|28139.82|28139.82|28146.89|28146.89|28139.82|28139.82|0
1632998270000|2021-09-30 10:37:50|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|0
1632998300000|2021-09-30 10:38:20|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|0
1632998310000|2021-09-30 10:38:30|28132.99|28132.99|28122.39|28122.39|28132.99|28132.99|28122.39|28122.39|0
1632998320000|2021-09-30 10:38:40|28122.99|28122.99|28132.58|28132.58|28132.58|28132.58|28121.98|28121.98|0
1632998330000|2021-09-30 10:38:50|28131.98|28131.98|28131.98|28131.98|28131.98|28131.98|28131.98|28131.98|0
1632998360000|2021-09-30 10:39:20|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|0
1632998500000|2021-09-30 10:41:40|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|28134.32|0
1632998540000|2021-09-30 10:42:20|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|28137.85|0
1632998550000|2021-09-30 10:42:30|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|28138.26|0
1632998560000|2021-09-30 10:42:40|28145.33|28145.33|28156.54|28156.54|28156.54|28156.54|28145.33|28145.33|0
1632998590000|2021-09-30 10:43:10|28153|28153|28149.47|28149.47|28153|28153|28149.47|28149.47|0
1632998620000|2021-09-30 10:43:40|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|28142.4|0
1632998630000|2021-09-30 10:43:50|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|28145.93|0
1632998650000|2021-09-30 10:44:10|28149.47|28149.47|28153|28153|28153|28153|28149.47|28149.47|0
1632998690000|2021-09-30 10:44:50|28156.54|28156.54|28156.54|28156.54|28156.54|28156.54|28156.54|28156.54|0
1632998700000|2021-09-30 10:45:00|28160.07|28160.07|28160.07|28160.07|28160.07|28160.07|28160.07|28160.07|0
1632998710000|2021-09-30 10:45:10|28170.68|28170.68|28163.61|28163.61|28170.68|28170.68|28163.61|28163.61|0
1632998720000|2021-09-30 10:45:20|28164.09|28164.09|28157.02|28157.02|28164.09|28164.09|28157.02|28157.02|0
1632998730000|2021-09-30 10:45:30|28157.5|28157.5|28157.09|28157.09|28157.5|28157.5|28157.09|28157.09|0
1632998770000|2021-09-30 10:46:10|28156.68|28156.68|28156.68|28156.68|28156.68|28156.68|28156.68|28156.68|0
1632998820000|2021-09-30 10:47:00|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|0
1632998830000|2021-09-30 10:47:10|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|0
1632998850000|2021-09-30 10:47:30|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|28169.62|0
1632998870000|2021-09-30 10:47:50|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|28166.09|0
1632998880000|2021-09-30 10:48:00|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|28166.69|0
1632998890000|2021-09-30 10:48:10|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|0
1632998900000|2021-09-30 10:48:20|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|28163.56|0
1632998910000|2021-09-30 10:48:30|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|28167.1|0
1632998950000|2021-09-30 10:49:10|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|0
1632998970000|2021-09-30 10:49:30|28171.04|28171.04|28174.58|28174.58|28174.58|28174.58|28171.04|28171.04|0
1632998990000|2021-09-30 10:49:50|28178.11|28178.11|28174.58|28174.58|28178.11|28178.11|28174.58|28174.58|0
1632999020000|2021-09-30 10:50:20|28174.17|28174.17|28174.17|28174.17|28174.17|28174.17|28174.17|28174.17|0
1632999060000|2021-09-30 10:51:00|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|28170.63|0
1632999080000|2021-09-30 10:51:20|28174.17|28174.17|28173.93|28173.93|28174.17|28174.17|28173.93|28173.93|0
1632999100000|2021-09-30 10:51:40|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|0
1632999110000|2021-09-30 10:51:50|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|28170.15|0
1632999140000|2021-09-30 10:52:20|28170.75|28170.75|28174.29|28174.29|28174.29|28174.29|28170.75|28170.75|0
1632999150000|2021-09-30 10:52:30|28181.36|28181.36|28181.36|28181.36|28181.36|28181.36|28181.36|28181.36|0
1632999160000|2021-09-30 10:52:40|28177.82|28177.82|28174.29|28174.29|28177.82|28177.82|28174.29|28174.29|0
1632999180000|2021-09-30 10:53:00|28170.75|28170.75|28174.29|28174.29|28174.29|28174.29|28170.75|28170.75|0
1632999200000|2021-09-30 10:53:20|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|28173.8|0
1632999240000|2021-09-30 10:54:00|28170.27|28170.27|28173.8|28173.8|28173.8|28173.8|28170.27|28170.27|0
1632999270000|2021-09-30 10:54:30|28170.27|28170.27|28173.8|28173.8|28173.8|28173.8|28170.27|28170.27|0
1632999310000|2021-09-30 10:55:10|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|0
1632999420000|2021-09-30 10:57:00|28184.41|28184.41|28184.41|28184.41|28184.41|28184.41|28184.41|28184.41|0
1632999460000|2021-09-30 10:57:40|28184|28184|28180.46|28180.46|28184|28184|28180.46|28180.46|0
1632999500000|2021-09-30 10:58:20|28184|28184|28184|28184|28184|28184|28184|28184|0
1632999580000|2021-09-30 10:59:40|28180.46|28180.46|28176.93|28176.93|28180.46|28180.46|28176.93|28176.93|0
1632999590000|2021-09-30 10:59:50|28180.46|28180.46|28180.46|28180.46|28180.46|28180.46|28180.46|28180.46|0
1632999600000|2021-09-30 11:00:00|28184|28184|28184|28184|28184|28184|28184|28184|0
1632999640000|2021-09-30 11:00:40|28187.53|28187.53|28187.53|28187.53|28187.53|28187.53|28187.53|28187.53|0
1632999650000|2021-09-30 11:00:50|28191.07|28191.07|28190.58|28190.58|28191.07|28191.07|28190.58|28190.58|0
1632999660000|2021-09-30 11:01:00|28187.05|28187.05|28183.51|28183.51|28187.05|28187.05|28183.51|28183.51|0
1632999670000|2021-09-30 11:01:10|28187.05|28187.05|28194.12|28194.12|28194.12|28194.12|28187.05|28187.05|0
1632999690000|2021-09-30 11:01:30|28197.65|28197.65|28197.65|28197.65|28197.65|28197.65|28197.65|28197.65|0
1632999720000|2021-09-30 11:02:00|28190.58|28190.58|28183.51|28183.51|28190.58|28190.58|28183.51|28183.51|0
1632999730000|2021-09-30 11:02:10|28184|28184|28184.24|28184.24|28184.24|28184.24|28184|28184|0
1632999770000|2021-09-30 11:02:50|28194.84|28194.84|28194.84|28194.84|28194.84|28194.84|28194.84|28194.84|0
1632999780000|2021-09-30 11:03:00|28198.38|28198.38|28201.91|28201.91|28201.91|28201.91|28198.38|28198.38|0
1632999790000|2021-09-30 11:03:10|28198.38|28198.38|28194.84|28194.84|28198.38|28198.38|28194.84|28194.84|0
1632999800000|2021-09-30 11:03:20|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|0
1632999850000|2021-09-30 11:04:10|28191.31|28191.31|28189.51|28189.51|28191.31|28191.31|28189.51|28189.51|0
1632999860000|2021-09-30 11:04:20|28190.11|28190.11|28189.51|28189.51|28190.11|28190.11|28189.51|28189.51|0
1632999950000|2021-09-30 11:05:50|28189.02|28189.02|28189.62|28189.62|28189.62|28189.62|28189.02|28189.02|0
1632999960000|2021-09-30 11:06:00|28193.16|28193.16|28196.69|28196.69|28196.69|28196.69|28193.16|28193.16|0
1632999970000|2021-09-30 11:06:10|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|0
1633000030000|2021-09-30 11:07:10|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|0
1633000060000|2021-09-30 11:07:40|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|0
1633000070000|2021-09-30 11:07:50|28196.45|28196.45|28196.45|28196.45|28196.45|28196.45|28196.45|28196.45|0
1633000090000|2021-09-30 11:08:10|28189.38|28189.38|28185.85|28185.85|28189.38|28189.38|28185.85|28185.85|0
1633000100000|2021-09-30 11:08:20|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|28192.91|0
1633000130000|2021-09-30 11:08:50|28196.45|28196.45|28199.98|28199.98|28199.98|28199.98|28196.45|28196.45|0
1633000160000|2021-09-30 11:09:20|28196.45|28196.45|28192.91|28192.91|28196.45|28196.45|28192.91|28192.91|0
1633000170000|2021-09-30 11:09:30|28189.38|28189.38|28189.38|28189.38|28189.38|28189.38|28189.38|28189.38|0
1633000190000|2021-09-30 11:09:50|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|28185.85|0
1633000200000|2021-09-30 11:10:00|28178.78|28178.78|28182.31|28182.31|28182.31|28182.31|28178.78|28178.78|0
1633000270000|2021-09-30 11:11:10|28178.78|28178.78|28175.24|28175.24|28178.78|28178.78|28175.24|28175.24|0
1633000330000|2021-09-30 11:12:10|28171.71|28171.71|28171.46|28171.46|28171.71|28171.71|28171.46|28171.46|0
1633000340000|2021-09-30 11:12:20|28178.53|28178.53|28189.14|28189.14|28189.14|28189.14|28178.53|28178.53|0
1633000410000|2021-09-30 11:13:30|28192.67|28192.67|28196.21|28196.21|28196.21|28196.21|28192.67|28192.67|0
1633000500000|2021-09-30 11:15:00|28196.81|28196.81|28197.29|28197.29|28197.29|28197.29|28196.81|28196.81|0
1633000510000|2021-09-30 11:15:10|28193.76|28193.76|28190.22|28190.22|28193.76|28193.76|28190.22|28190.22|0
1633000540000|2021-09-30 11:15:40|28193.76|28193.76|28179.62|28179.62|28193.76|28193.76|28179.62|28179.62|0
1633000550000|2021-09-30 11:15:50|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|0
1633000560000|2021-09-30 11:16:00|28175.67|28175.67|28158|28158|28175.67|28175.67|28158|28158|0
1633000570000|2021-09-30 11:16:10|28161.53|28161.53|28158|28158|28161.53|28161.53|28158|28158|0
1633000600000|2021-09-30 11:16:40|28154.46|28154.46|28158|28158|28158|28158|28154.46|28154.46|0
1633000610000|2021-09-30 11:16:50|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1633000620000|2021-09-30 11:17:00|28168.6|28168.6|28175.67|28175.67|28175.67|28175.67|28168.6|28168.6|0
1633000640000|2021-09-30 11:17:20|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|28179.21|0
1633000680000|2021-09-30 11:18:00|28182.74|28182.74|28190.06|28190.06|28190.06|28190.06|28182.74|28182.74|0
1633000700000|2021-09-30 11:18:20|28190.66|28190.66|28191.67|28191.67|28191.67|28191.67|28190.66|28190.66|0
1633000710000|2021-09-30 11:18:30|28195.2|28195.2|28196.4|28196.4|28196.4|28196.4|28195.2|28195.2|0
1633000720000|2021-09-30 11:18:40|28197|28197|28197|28197|28197|28197|28197|28197|0
1633000740000|2021-09-30 11:19:00|28200.54|28200.54|28207.61|28207.61|28207.61|28207.61|28200.54|28200.54|0
1633000750000|2021-09-30 11:19:10|28211.14|28211.14|28214.68|28214.68|28214.68|28214.68|28211.14|28211.14|0
1633000760000|2021-09-30 11:19:20|28218.21|28218.21|28221.75|28221.75|28221.75|28221.75|28218.21|28218.21|0
1633000780000|2021-09-30 11:19:40|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1633000790000|2021-09-30 11:19:50|28221.75|28221.75|28225.28|28225.28|28225.28|28225.28|28221.75|28221.75|0
1633000800000|2021-09-30 11:20:00|28221.75|28221.75|28214.68|28214.68|28221.75|28221.75|28214.68|28214.68|0
1633000810000|2021-09-30 11:20:10|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1633000830000|2021-09-30 11:20:30|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|0
1633000840000|2021-09-30 11:20:40|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1633000850000|2021-09-30 11:20:50|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|0
1633000860000|2021-09-30 11:21:00|28214.27|28214.27|28214.27|28214.27|28214.27|28214.27|28214.27|28214.27|0
1633000870000|2021-09-30 11:21:10|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|28207.2|0
1633000890000|2021-09-30 11:21:30|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|28217.8|0
1633000970000|2021-09-30 11:22:50|28214.27|28214.27|28214.87|28214.87|28214.87|28214.87|28214.27|28214.27|0
1633000980000|2021-09-30 11:23:00|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|28207.8|0
1633001090000|2021-09-30 11:24:50|28207.56|28207.56|28211.09|28211.09|28211.09|28211.09|28207.56|28207.56|0
1633001140000|2021-09-30 11:25:40|28214.63|28214.63|28218.16|28218.16|28218.16|28218.16|28214.63|28214.63|0
1633001150000|2021-09-30 11:25:50|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1633001160000|2021-09-30 11:26:00|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|0
1633001230000|2021-09-30 11:27:10|28217.92|28217.92|28210.85|28210.85|28217.92|28217.92|28210.85|28210.85|0
1633001290000|2021-09-30 11:28:10|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|0
1633001400000|2021-09-30 11:30:00|28210.85|28210.85|28207.32|28207.32|28210.85|28210.85|28207.32|28207.32|0
1633001410000|2021-09-30 11:30:10|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|0
1633001420000|2021-09-30 11:30:20|28214.39|28214.39|28217.32|28217.32|28217.92|28217.92|28214.39|28214.39|0
1633001450000|2021-09-30 11:30:50|28220.85|28220.85|28220.85|28220.85|28220.85|28220.85|28220.85|28220.85|0
1633001460000|2021-09-30 11:31:00|28224.39|28224.39|28220.85|28220.85|28224.39|28224.39|28220.85|28220.85|0
1633001480000|2021-09-30 11:31:20|28224.39|28224.39|28224.39|28224.39|28224.39|28224.39|28224.39|28224.39|0
1633001500000|2021-09-30 11:31:40|28227.92|28227.92|28227.92|28227.92|28227.92|28227.92|28227.92|28227.92|0
1633001530000|2021-09-30 11:32:10|28231.46|28231.46|28234.99|28234.99|28234.99|28234.99|28231.46|28231.46|0
1633001560000|2021-09-30 11:32:40|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1633001600000|2021-09-30 11:33:20|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|0
1633001610000|2021-09-30 11:33:30|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1633001620000|2021-09-30 11:33:40|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|0
1633001630000|2021-09-30 11:33:50|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1633001650000|2021-09-30 11:34:10|28236|28236|28236|28236|28236|28236|28236|28236|0
1633001690000|2021-09-30 11:34:50|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|0
1633001760000|2021-09-30 11:36:00|28241.87|28241.87|28243.61|28243.61|28244.21|28244.21|28237.14|28237.14|0
1633001770000|2021-09-30 11:36:10|28240.07|28240.07|28236.54|28236.54|28240.07|28240.07|28236.54|28236.54|0
1633001790000|2021-09-30 11:36:30|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|0
1633001810000|2021-09-30 11:36:50|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1633001830000|2021-09-30 11:37:10|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|0
1633001850000|2021-09-30 11:37:30|28237.74|28237.74|28237.14|28237.14|28237.74|28237.74|28237.14|28237.14|0
1633001860000|2021-09-30 11:37:40|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1633001880000|2021-09-30 11:38:00|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|28241.27|0
1633001900000|2021-09-30 11:38:20|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1633001910000|2021-09-30 11:38:30|28237.14|28237.14|28237.14|28237.14|28237.14|28237.14|28237.14|28237.14|0
1633001920000|2021-09-30 11:38:40|28237.55|28237.55|28234.01|28234.01|28237.55|28237.55|28234.01|28234.01|0
1633001930000|2021-09-30 11:38:50|28230.48|28230.48|28230.48|28230.48|28230.48|28230.48|28230.48|28230.48|0
1633001950000|2021-09-30 11:39:10|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|0
1633001960000|2021-09-30 11:39:20|28237.55|28237.55|28224.51|28224.51|28237.55|28237.55|28224.51|28224.51|0
1633001970000|2021-09-30 11:39:30|28225.33|28225.33|28225.33|28225.33|28225.33|28225.33|28224.92|28224.92|0
1633001980000|2021-09-30 11:39:40|28225.57|28225.57|28225.16|28225.16|28225.57|28225.57|28225.16|28225.16|0
1633001990000|2021-09-30 11:39:50|28221.63|28221.63|28221.63|28221.63|28221.63|28221.63|28221.63|28221.63|0
1633002020000|2021-09-30 11:40:20|28225.16|28225.16|28225.16|28225.16|28225.16|28225.16|28225.16|28225.16|0
1633002040000|2021-09-30 11:40:40|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|0
1633002050000|2021-09-30 11:40:50|28218.33|28218.33|28214.8|28214.8|28218.33|28218.33|28214.8|28214.8|0
1633002070000|2021-09-30 11:41:10|28221.87|28221.87|28225.4|28225.4|28225.4|28225.4|28221.87|28221.87|0
1633002180000|2021-09-30 11:43:00|28224.8|28224.8|28224.2|28224.2|28224.8|28224.8|28224.2|28224.2|0
1633002190000|2021-09-30 11:43:10|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|0
1633002200000|2021-09-30 11:43:20|28220.67|28220.67|28224.2|28224.2|28224.2|28224.2|28220.67|28220.67|0
1633002220000|2021-09-30 11:43:40|28220.67|28220.67|28217.13|28217.13|28220.67|28220.67|28217.13|28217.13|0
1633002240000|2021-09-30 11:44:00|28213.6|28213.6|28210.06|28210.06|28213.6|28213.6|28210.06|28210.06|0
1633002250000|2021-09-30 11:44:10|28202.99|28202.99|28202.99|28202.99|28202.99|28202.99|28202.99|28202.99|0
1633002270000|2021-09-30 11:44:30|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|28199.46|0
1633002290000|2021-09-30 11:44:50|28192.39|28192.39|28199.46|28199.46|28199.46|28199.46|28192.39|28192.39|0
1633002320000|2021-09-30 11:45:20|28195.92|28195.92|28195.92|28195.92|28195.92|28195.92|28195.92|28195.92|0
1633002340000|2021-09-30 11:45:40|28195.32|28195.32|28195.32|28195.32|28195.32|28195.32|28195.32|28195.32|0
1633002350000|2021-09-30 11:45:50|28198.86|28198.86|28202.39|28202.39|28202.39|28202.39|28198.86|28198.86|0
1633002400000|2021-09-30 11:46:40|28202.99|28202.99|28198.97|28198.97|28202.99|28202.99|28198.97|28198.97|0
1633002420000|2021-09-30 11:47:00|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|0
1633002430000|2021-09-30 11:47:10|28188.37|28188.37|28206.04|28206.04|28206.04|28206.04|28188.37|28188.37|0
1633002440000|2021-09-30 11:47:20|28209.58|28209.58|28206.04|28206.04|28209.58|28209.58|28206.04|28206.04|0
1633002460000|2021-09-30 11:47:40|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1633002470000|2021-09-30 11:47:50|28198.73|28198.73|28198.73|28198.73|28198.73|28198.73|28198.73|28198.73|0
1633002480000|2021-09-30 11:48:00|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1633002590000|2021-09-30 11:49:50|28202.51|28202.51|28210.83|28210.83|28210.83|28210.83|28202.51|28202.51|0
1633002600000|2021-09-30 11:50:00|28214.37|28214.37|28213.96|28213.96|28214.37|28214.37|28213.96|28213.96|0
1633002620000|2021-09-30 11:50:20|28213.36|28213.36|28212.75|28212.75|28213.36|28213.36|28212.75|28212.75|0
1633002630000|2021-09-30 11:50:30|28216.29|28216.29|28212.75|28212.75|28216.29|28216.29|28212.75|28212.75|0
1633002640000|2021-09-30 11:50:40|28216.29|28216.29|28205.69|28205.69|28216.29|28216.29|28205.69|28205.69|0
1633002660000|2021-09-30 11:51:00|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|0
1633002670000|2021-09-30 11:51:10|28205.69|28205.69|28198.62|28198.62|28205.69|28205.69|28198.62|28198.62|0
1633002720000|2021-09-30 11:52:00|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|28202.15|0
1633002750000|2021-09-30 11:52:30|28200.95|28200.95|28201.55|28201.55|28201.55|28201.55|28200.95|28200.95|0
1633002760000|2021-09-30 11:52:40|28198.01|28198.01|28198.01|28198.01|28198.01|28198.01|28198.01|28198.01|0
1633002780000|2021-09-30 11:53:00|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|0
1633002790000|2021-09-30 11:53:10|28202.03|28202.03|28202.03|28202.03|28202.03|28202.03|28202.03|28202.03|0
1633002800000|2021-09-30 11:53:20|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|28202.63|0
1633002820000|2021-09-30 11:53:40|28203.24|28203.24|28203.24|28203.24|28203.24|28203.24|28203.24|28203.24|0
1633002830000|2021-09-30 11:53:50|28202.75|28202.75|28202.51|28202.51|28202.75|28202.75|28202.51|28202.51|0
1633002860000|2021-09-30 11:54:20|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|0
1633002870000|2021-09-30 11:54:30|28209.58|28209.58|28213.11|28213.11|28213.11|28213.11|28209.58|28209.58|0
1633002880000|2021-09-30 11:54:40|28216.65|28216.65|28216.65|28216.65|28216.65|28216.65|28216.65|28216.65|0
1633002890000|2021-09-30 11:54:50|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|0
1633002940000|2021-09-30 11:55:40|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|0
1633002950000|2021-09-30 11:55:50|28219.22|28219.22|28215.68|28215.68|28219.22|28219.22|28215.68|28215.68|0
1633002960000|2021-09-30 11:56:00|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|0
1633002970000|2021-09-30 11:56:10|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|0
1633002980000|2021-09-30 11:56:20|28222.75|28222.75|28223.16|28223.16|28223.16|28223.16|28222.75|28222.75|0
1633002990000|2021-09-30 11:56:30|28226.69|28226.69|28226.69|28226.69|28226.69|28226.69|28226.69|28226.69|0
1633003000000|2021-09-30 11:56:40|28223.16|28223.16|28219.63|28219.63|28223.16|28223.16|28219.63|28219.63|0
1633003020000|2021-09-30 11:57:00|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|0
1633003030000|2021-09-30 11:57:10|28219.63|28219.63|28223.16|28223.16|28223.16|28223.16|28219.63|28219.63|0
1633003070000|2021-09-30 11:57:50|28219.63|28219.63|28216.09|28216.09|28219.63|28219.63|28216.09|28216.09|0
1633003110000|2021-09-30 11:58:30|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|0
1633003140000|2021-09-30 11:59:00|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|28216.09|0
1633003150000|2021-09-30 11:59:10|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|0
1633003190000|2021-09-30 11:59:50|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|0
1633003200000|2021-09-30 12:00:00|28219.63|28219.63|28216.09|28216.09|28219.63|28219.63|28216.09|28216.09|0
1633003230000|2021-09-30 12:00:30|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|28219.63|0
1633003240000|2021-09-30 12:00:40|28223.16|28223.16|28219.63|28219.63|28223.16|28223.16|28219.63|28219.63|0
1633003250000|2021-09-30 12:00:50|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|0
1633003300000|2021-09-30 12:01:40|28213.16|28213.16|28213.16|28213.16|28213.16|28213.16|28213.16|28213.16|0
1633003320000|2021-09-30 12:02:00|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|28216.69|0
1633003330000|2021-09-30 12:02:10|28220.23|28220.23|28226.09|28226.09|28229.63|28229.63|28220.23|28220.23|0
1633003350000|2021-09-30 12:02:30|28229.63|28229.63|28229.63|28229.63|28229.63|28229.63|28229.63|28229.63|0
1633003380000|2021-09-30 12:03:00|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|28233.16|0
1633003400000|2021-09-30 12:03:20|28234.97|28234.97|28234.97|28234.97|28234.97|28234.97|28234.97|28234.97|0
1633003410000|2021-09-30 12:03:30|28231.43|28231.43|28231.43|28231.43|28231.43|28231.43|28231.43|28231.43|0
1633003420000|2021-09-30 12:03:40|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|0
1633003430000|2021-09-30 12:03:50|28231.43|28231.43|28227.9|28227.9|28231.43|28231.43|28227.9|28227.9|0
1633003460000|2021-09-30 12:04:20|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|0
1633003470000|2021-09-30 12:04:30|28220.83|28220.83|28220.83|28220.83|28220.83|28220.83|28220.23|28220.23|0
1633003480000|2021-09-30 12:04:40|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|28224.36|0
1633003500000|2021-09-30 12:05:00|28220.83|28220.83|28220.42|28220.42|28220.83|28220.83|28220.42|28220.42|0
1633003520000|2021-09-30 12:05:20|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|0
1633003540000|2021-09-30 12:05:40|28220.42|28220.42|28220.42|28220.42|28220.42|28220.42|28220.42|28220.42|0
1633003550000|2021-09-30 12:05:50|28223.95|28223.95|28224.36|28224.36|28224.36|28224.36|28223.95|28223.95|0
1633003560000|2021-09-30 12:06:00|28220.83|28220.83|28218.26|28218.26|28221.8|28221.8|28218.26|28218.26|0
1633003570000|2021-09-30 12:06:10|28217.66|28217.66|28224.73|28224.73|28224.73|28224.73|28217.66|28217.66|0
1633003580000|2021-09-30 12:06:20|28224.97|28224.97|28224.97|28224.97|28224.97|28224.97|28224.97|28224.97|0
1633003590000|2021-09-30 12:06:30|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|28221.44|0
1633003600000|2021-09-30 12:06:40|28217.9|28217.9|28217.9|28217.9|28217.9|28217.9|28217.9|28217.9|0
1633003620000|2021-09-30 12:07:00|28214.37|28214.37|28210.83|28210.83|28214.37|28214.37|28210.23|28210.23|0
1633003630000|2021-09-30 12:07:10|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|0
1633003680000|2021-09-30 12:08:00|28217.9|28217.9|28221.44|28221.44|28221.44|28221.44|28217.9|28217.9|0
1633003720000|2021-09-30 12:08:40|28222.04|28222.04|28220.84|28220.84|28222.04|28222.04|28220.84|28220.84|0
1633003770000|2021-09-30 12:09:30|28217.3|28217.3|28220.84|28220.84|28220.84|28220.84|28217.3|28217.3|0
1633003780000|2021-09-30 12:09:40|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1633003800000|2021-09-30 12:10:00|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|0
1633003850000|2021-09-30 12:10:50|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1633003860000|2021-09-30 12:11:00|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|0
1633003870000|2021-09-30 12:11:10|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|0
1633003880000|2021-09-30 12:11:20|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|28220.84|0
1633003930000|2021-09-30 12:12:10|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1633003980000|2021-09-30 12:13:00|28217.9|28217.9|28217.9|28217.9|28221.44|28221.44|28217.9|28217.9|0
1633003990000|2021-09-30 12:13:10|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|28214.37|0
1633004000000|2021-09-30 12:13:20|28210.83|28210.83|28210.83|28210.83|28210.83|28210.83|28210.83|28210.83|0
1633004070000|2021-09-30 12:14:30|28217.9|28217.9|28224.97|28224.97|28224.97|28224.97|28217.9|28217.9|0
1633004100000|2021-09-30 12:15:00|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|0
1633004120000|2021-09-30 12:15:20|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|0
1633004150000|2021-09-30 12:15:50|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|28225.38|0
1633004160000|2021-09-30 12:16:00|28218.31|28218.31|28214.78|28214.78|28218.31|28218.31|28214.78|28214.78|0
1633004180000|2021-09-30 12:16:20|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|0
1633004210000|2021-09-30 12:16:50|28211.65|28211.65|28208.12|28208.12|28211.65|28211.65|28208.12|28208.12|0
1633004220000|2021-09-30 12:17:00|28204.58|28204.58|28197.51|28197.51|28204.58|28204.58|28197.51|28197.51|0
1633004230000|2021-09-30 12:17:10|28201.05|28201.05|28201.05|28201.05|28201.05|28201.05|28201.05|28201.05|0
1633004250000|2021-09-30 12:17:30|28197.51|28197.51|28190.44|28190.44|28197.51|28197.51|28190.44|28190.44|0
1633004260000|2021-09-30 12:17:40|28186.91|28186.91|28197.51|28197.51|28197.51|28197.51|28186.91|28186.91|0
1633004280000|2021-09-30 12:18:00|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|0
1633004340000|2021-09-30 12:19:00|28197.51|28197.51|28197.51|28197.51|28197.51|28197.51|28197.51|28197.51|0
1633004360000|2021-09-30 12:19:20|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|28190.44|0
1633004400000|2021-09-30 12:20:00|28190.03|28190.03|28193.16|28193.16|28193.16|28193.16|28189.62|28189.62|0
1633004410000|2021-09-30 12:20:10|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|0
1633004430000|2021-09-30 12:20:30|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|0
1633004460000|2021-09-30 12:21:00|28193.76|28193.76|28197.29|28197.29|28197.29|28197.29|28193.76|28193.76|0
1633004490000|2021-09-30 12:21:30|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|0
1633004530000|2021-09-30 12:22:10|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|0
1633004540000|2021-09-30 12:22:20|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1633004570000|2021-09-30 12:22:50|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|0
1633004590000|2021-09-30 12:23:10|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1633004620000|2021-09-30 12:23:40|28211.43|28211.43|28211.43|28211.43|28211.43|28211.43|28211.43|28211.43|0
1633004700000|2021-09-30 12:25:00|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|0
1633004750000|2021-09-30 12:25:50|28214.56|28214.56|28214.07|28214.07|28214.56|28214.56|28210.54|28210.54|0
1633004760000|2021-09-30 12:26:00|28217.61|28217.61|28224.68|28224.68|28224.68|28224.68|28214.07|28214.07|0
1633004780000|2021-09-30 12:26:20|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|0
1633004820000|2021-09-30 12:27:00|28227.61|28227.61|28228.02|28228.02|28228.02|28228.02|28227.61|28227.61|0
1633004870000|2021-09-30 12:27:50|28231.56|28231.56|28231.56|28231.56|28231.56|28231.56|28231.56|28231.56|0
1633004880000|2021-09-30 12:28:00|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|28230.96|0
1633004900000|2021-09-30 12:28:20|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1633004930000|2021-09-30 12:28:50|28223.89|28223.89|28223.89|28223.89|28223.89|28223.89|28223.89|28223.89|0
1633004940000|2021-09-30 12:29:00|28223.29|28223.29|28223.29|28223.29|28223.29|28223.29|28223.29|28223.29|0
1633004970000|2021-09-30 12:29:30|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633005020000|2021-09-30 12:30:20|28223.29|28223.29|28226.82|28226.82|28226.82|28226.82|28223.29|28223.29|0
1633005040000|2021-09-30 12:30:40|28227.55|28227.55|28227.55|28227.55|28227.55|28227.55|28227.55|28227.55|0
1633005070000|2021-09-30 12:31:10|28231.08|28231.08|28231.57|28231.57|28231.57|28231.57|28231.08|28231.08|0
1633005120000|2021-09-30 12:32:00|28228.03|28228.03|28228.03|28228.03|28228.03|28228.03|28228.03|28228.03|0
1633005150000|2021-09-30 12:32:30|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|0
1633005160000|2021-09-30 12:32:40|28232.17|28232.17|28232.17|28232.17|28232.17|28232.17|28232.17|28232.17|0
1633005180000|2021-09-30 12:33:00|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|28228.63|0
1633005220000|2021-09-30 12:33:40|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|0
1633005230000|2021-09-30 12:33:50|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|28235.46|0
1633005240000|2021-09-30 12:34:00|28238.99|28238.99|28238.99|28238.99|28238.99|28238.99|28238.99|28238.99|0
1633005250000|2021-09-30 12:34:10|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|28242.53|0
1633005280000|2021-09-30 12:34:40|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|0
1633005310000|2021-09-30 12:35:10|28238.39|28238.39|28241.93|28241.93|28241.93|28241.93|28238.39|28238.39|0
1633005320000|2021-09-30 12:35:20|28245.46|28245.46|28252.53|28252.53|28256.07|28256.07|28245.46|28245.46|0
1633005340000|2021-09-30 12:35:40|28253.76|28253.76|28257.49|28257.49|28257.49|28257.49|28253.35|28253.35|0
1633005360000|2021-09-30 12:36:00|28253.95|28253.95|28250.42|28250.42|28253.95|28253.95|28250.42|28250.42|0
1633005380000|2021-09-30 12:36:20|28257.49|28257.49|28257.49|28257.49|28257.49|28257.49|28257.49|28257.49|0
1633005410000|2021-09-30 12:36:50|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|0
1633005420000|2021-09-30 12:37:00|28257.49|28257.49|28251.14|28251.14|28258.21|28258.21|28251.14|28251.14|0
1633005440000|2021-09-30 12:37:20|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|0
1633005450000|2021-09-30 12:37:30|28258.21|28258.21|28258.21|28258.21|28261.75|28261.75|28258.21|28258.21|0
1633005480000|2021-09-30 12:38:00|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|0
1633005490000|2021-09-30 12:38:10|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|0
1633005500000|2021-09-30 12:38:20|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|0
1633005520000|2021-09-30 12:38:40|28253.59|28253.59|28253.59|28253.59|28253.59|28253.59|28253.59|28253.59|0
1633005540000|2021-09-30 12:39:00|28250.06|28250.06|28249.46|28249.46|28250.06|28250.06|28249.46|28249.46|0
1633005550000|2021-09-30 12:39:10|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|28252.99|0
1633005570000|2021-09-30 12:39:30|28249.46|28249.46|28249.46|28249.46|28249.46|28249.46|28249.46|28249.46|0
1633005600000|2021-09-30 12:40:00|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|0
1633005610000|2021-09-30 12:40:10|28249.46|28249.46|28252.99|28252.99|28252.99|28252.99|28249.46|28249.46|0
1633005650000|2021-09-30 12:40:50|28252.75|28252.75|28252.75|28252.75|28252.75|28252.75|28252.75|28252.75|0
1633005710000|2021-09-30 12:41:50|28249.22|28249.22|28249.22|28249.22|28249.22|28249.22|28249.22|28249.22|0
1633005740000|2021-09-30 12:42:20|28245.68|28245.68|28245.68|28245.68|28245.68|28245.68|28245.68|28245.68|0
1633005750000|2021-09-30 12:42:30|28249.22|28249.22|28252.75|28252.75|28252.75|28252.75|28249.22|28249.22|0
1633005760000|2021-09-30 12:42:40|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|0
1633005880000|2021-09-30 12:44:40|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|0
1633005890000|2021-09-30 12:44:50|28249.58|28249.58|28249.58|28249.58|28249.58|28249.58|28249.58|28249.58|0
1633005930000|2021-09-30 12:45:30|28250.18|28250.18|28246.64|28246.64|28250.18|28250.18|28246.64|28246.64|0
1633005970000|2021-09-30 12:46:10|28250.18|28250.18|28253.71|28253.71|28253.71|28253.71|28250.18|28250.18|0
1633005980000|2021-09-30 12:46:20|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|0
1633006000000|2021-09-30 12:46:40|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|0
1633006010000|2021-09-30 12:46:50|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|28261.38|0
1633006020000|2021-09-30 12:47:00|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|28257.85|0
1633006050000|2021-09-30 12:47:30|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|0
1633006060000|2021-09-30 12:47:40|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|0
1633006080000|2021-09-30 12:48:00|28258.26|28258.26|28261.79|28261.79|28261.79|28261.79|28258.26|28258.26|0
1633006100000|2021-09-30 12:48:20|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|0
1633006160000|2021-09-30 12:49:20|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1633006170000|2021-09-30 12:49:30|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|0
1633006180000|2021-09-30 12:49:40|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1633006200000|2021-09-30 12:50:00|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|0
1633006210000|2021-09-30 12:50:10|28265.33|28265.33|28264.92|28264.92|28265.33|28265.33|28264.92|28264.92|0
1633006240000|2021-09-30 12:50:40|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|0
1633006250000|2021-09-30 12:50:50|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|28257.25|0
1633006270000|2021-09-30 12:51:10|28256.65|28256.65|28256.04|28256.04|28256.65|28256.65|28256.04|28256.04|0
1633006380000|2021-09-30 12:53:00|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28238.37|28238.37|0
1633006410000|2021-09-30 12:53:30|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|0
1633006420000|2021-09-30 12:53:40|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|0
1633006440000|2021-09-30 12:54:00|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|28252.51|0
1633006470000|2021-09-30 12:54:30|28245.44|28245.44|28248.97|28248.97|28248.97|28248.97|28245.44|28245.44|0
1633006490000|2021-09-30 12:54:50|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|0
1633006500000|2021-09-30 12:55:00|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|28247.77|0
1633006540000|2021-09-30 12:55:40|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|0
1633006550000|2021-09-30 12:55:50|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|0
1633006560000|2021-09-30 12:56:00|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|28240.29|0
1633006580000|2021-09-30 12:56:20|28240.78|28240.78|28240.78|28240.78|28240.78|28240.78|28240.78|28240.78|0
1633006590000|2021-09-30 12:56:30|28237.24|28237.24|28240.78|28240.78|28240.78|28240.78|28237.24|28237.24|0
1633006680000|2021-09-30 12:58:00|28244.31|28244.31|28244.31|28244.31|28244.31|28244.31|28244.31|28244.31|0
1633006700000|2021-09-30 12:58:20|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|0
1633006710000|2021-09-30 12:58:30|28251.38|28251.38|28251.38|28251.38|28251.38|28251.38|28251.38|28251.38|0
1633006720000|2021-09-30 12:58:40|28247.85|28247.85|28248.82|28248.82|28248.82|28248.82|28247.85|28247.85|0
1633006770000|2021-09-30 12:59:30|28252.35|28252.35|28252.35|28252.35|28252.35|28252.35|28252.35|28252.35|0
1633006790000|2021-09-30 12:59:50|28245.28|28245.28|28241.75|28241.75|28245.28|28245.28|28241.75|28241.75|0
1633006810000|2021-09-30 13:00:10|28245.28|28245.28|28245.28|28245.28|28245.28|28245.28|28241.75|28241.75|0
1633006830000|2021-09-30 13:00:30|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|0
1633006840000|2021-09-30 13:00:40|28245.28|28245.28|28241.75|28241.75|28245.28|28245.28|28241.75|28241.75|0
1633006860000|2021-09-30 13:01:00|28245.28|28245.28|28248.21|28248.21|28248.82|28248.82|28245.28|28245.28|0
1633006870000|2021-09-30 13:01:10|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|0
1633006880000|2021-09-30 13:01:20|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|28241.14|0
1633006910000|2021-09-30 13:01:50|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|28240.54|0
1633006970000|2021-09-30 13:02:50|28233.47|28233.47|28240.54|28240.54|28240.54|28240.54|28233.47|28233.47|0
1633006980000|2021-09-30 13:03:00|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|0
1633007020000|2021-09-30 13:03:40|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|28233.47|0
1633007030000|2021-09-30 13:03:50|28226.4|28226.4|28225.8|28225.8|28226.4|28226.4|28225.8|28225.8|0
1633007040000|2021-09-30 13:04:00|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|0
1633007090000|2021-09-30 13:04:50|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1633007100000|2021-09-30 13:05:00|28225.39|28225.39|28228.93|28228.93|28228.93|28228.93|28225.39|28225.39|0
1633007130000|2021-09-30 13:05:30|28232.46|28232.46|28228.93|28228.93|28232.46|28232.46|28228.93|28228.93|0
1633007160000|2021-09-30 13:06:00|28225.39|28225.39|28225.39|28225.39|28225.39|28225.39|28225.39|28225.39|0
1633007170000|2021-09-30 13:06:10|28224.98|28224.98|28221.86|28221.86|28225.39|28225.39|28221.86|28221.86|0
1633007180000|2021-09-30 13:06:20|28220.66|28220.66|28218.45|28218.45|28220.66|28220.66|28218.45|28218.45|0
1633007190000|2021-09-30 13:06:30|28217.96|28217.96|28213.58|28213.58|28217.96|28217.96|28213.58|28213.58|0
1633007200000|2021-09-30 13:06:40|28213.34|28213.34|28213.34|28213.34|28213.34|28213.34|28213.34|28213.34|0
1633007210000|2021-09-30 13:06:50|28216.88|28216.88|28213.83|28213.83|28217.36|28217.36|28213.83|28213.83|0
1633007220000|2021-09-30 13:07:00|28217.36|28217.36|28217.12|28217.12|28217.36|28217.36|28217.12|28217.12|0
1633007250000|2021-09-30 13:07:30|28218.32|28218.32|28218.73|28218.73|28219.33|28219.33|28218.32|28218.32|0
1633007260000|2021-09-30 13:07:40|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|0
1633007290000|2021-09-30 13:08:10|28221.66|28221.66|28225.61|28225.61|28225.61|28225.61|28221.66|28221.66|0
1633007300000|2021-09-30 13:08:20|28229.14|28229.14|28232.68|28232.68|28232.68|28232.68|28229.14|28229.14|0
1633007310000|2021-09-30 13:08:30|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|0
1633007330000|2021-09-30 13:08:50|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|28232.68|0
1633007340000|2021-09-30 13:09:00|28225.61|28225.61|28225.61|28225.61|28225.61|28225.61|28225.61|28225.61|0
1633007360000|2021-09-30 13:09:20|28226.81|28226.81|28226.81|28226.81|28226.81|28226.81|28226.81|28226.81|0
1633007370000|2021-09-30 13:09:30|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|0
1633007380000|2021-09-30 13:09:40|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|0
1633007390000|2021-09-30 13:09:50|28224|28224|28224|28224|28224|28224|28224|28224|0
1633007410000|2021-09-30 13:10:10|28227.54|28227.54|28227.54|28227.54|28227.54|28227.54|28227.54|28227.54|0
1633007430000|2021-09-30 13:10:30|28227.95|28227.95|28231.48|28231.48|28231.48|28231.48|28227.95|28227.95|0
1633007450000|2021-09-30 13:10:50|28227.95|28227.95|28238.55|28238.55|28238.55|28238.55|28227.95|28227.95|0
1633007470000|2021-09-30 13:11:10|28239.75|28239.75|28238.55|28238.55|28239.75|28239.75|28238.55|28238.55|0
1633007490000|2021-09-30 13:11:30|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|0
1633007500000|2021-09-30 13:11:40|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|28242.69|0
1633007520000|2021-09-30 13:12:00|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|28242.09|0
1633007550000|2021-09-30 13:12:30|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|0
1633007570000|2021-09-30 13:12:50|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|0
1633007580000|2021-09-30 13:13:00|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|0
1633007590000|2021-09-30 13:13:10|28238.96|28238.96|28246.03|28246.03|28246.03|28246.03|28238.96|28238.96|0
1633007620000|2021-09-30 13:13:40|28249.57|28249.57|28253.1|28253.1|28253.1|28253.1|28249.57|28249.57|0
1633007630000|2021-09-30 13:13:50|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|0
1633007640000|2021-09-30 13:14:00|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|0
1633007750000|2021-09-30 13:15:50|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1633007760000|2021-09-30 13:16:00|28250.41|28250.41|28250.41|28250.41|28253.94|28253.94|28250.41|28250.41|0
1633007770000|2021-09-30 13:16:10|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1633007800000|2021-09-30 13:16:40|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|0
1633007830000|2021-09-30 13:17:10|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28243.94|28243.94|0
1633007840000|2021-09-30 13:17:20|28246.87|28246.87|28246.27|28246.27|28246.87|28246.87|28246.27|28246.27|0
1633007860000|2021-09-30 13:17:40|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|0
1633007870000|2021-09-30 13:17:50|28235.67|28235.67|28235.43|28235.43|28235.67|28235.67|28232.13|28232.13|0
1633007940000|2021-09-30 13:19:00|28235.91|28235.91|28232.37|28232.37|28235.91|28235.91|28232.37|28232.37|0
1633007960000|2021-09-30 13:19:20|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1633007970000|2021-09-30 13:19:30|28233.46|28233.46|28233.46|28233.46|28233.46|28233.46|28233.46|28233.46|0
1633008010000|2021-09-30 13:20:10|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|0
1633008020000|2021-09-30 13:20:20|28226.39|28226.39|28225.98|28225.98|28226.39|28226.39|28225.98|28225.98|0
1633008030000|2021-09-30 13:20:30|28222.45|28222.45|28222.45|28222.45|28222.45|28222.45|28222.45|28222.45|0
1633008060000|2021-09-30 13:21:00|28223.05|28223.05|28223.05|28223.05|28223.05|28223.05|28223.05|28223.05|0
1633008070000|2021-09-30 13:21:10|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|0
1633008080000|2021-09-30 13:21:20|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633008090000|2021-09-30 13:21:30|28223.29|28223.29|28223.29|28223.29|28226.82|28226.82|28223.29|28223.29|0
1633008100000|2021-09-30 13:21:40|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|0
1633008120000|2021-09-30 13:22:00|28227.42|28227.42|28223.89|28223.89|28227.42|28227.42|28223.89|28223.89|0
1633008170000|2021-09-30 13:22:50|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1633008180000|2021-09-30 13:23:00|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|0
1633008230000|2021-09-30 13:23:50|28227.42|28227.42|28230.96|28230.96|28230.96|28230.96|28227.42|28227.42|0
1633008240000|2021-09-30 13:24:00|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1633008250000|2021-09-30 13:24:10|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|28226.82|0
1633008260000|2021-09-30 13:24:20|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633008300000|2021-09-30 13:25:00|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|0
1633008340000|2021-09-30 13:25:40|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1633008360000|2021-09-30 13:26:00|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|28216.22|0
1633008370000|2021-09-30 13:26:10|28212.68|28212.68|28202.08|28202.08|28212.68|28212.68|28202.08|28202.08|0
1633008380000|2021-09-30 13:26:20|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|0
1633008390000|2021-09-30 13:26:30|28202.08|28202.08|28202.8|28202.8|28202.8|28202.8|28202.08|28202.08|0
1633008400000|2021-09-30 13:26:40|28203.41|28203.41|28206.94|28206.94|28206.94|28206.94|28203.41|28203.41|0
1633008430000|2021-09-30 13:27:10|28203.41|28203.41|28192.8|28192.8|28203.41|28203.41|28192.8|28192.8|0
1633008440000|2021-09-30 13:27:20|28189.27|28189.27|28196.34|28196.34|28196.34|28196.34|28189.27|28189.27|0
1633008450000|2021-09-30 13:27:30|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|0
1633008480000|2021-09-30 13:28:00|28196.34|28196.34|28196.75|28196.75|28196.75|28196.75|28192.8|28192.8|0
1633008490000|2021-09-30 13:28:10|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|28200.28|0
1633008510000|2021-09-30 13:28:30|28196.75|28196.75|28193.21|28193.21|28196.75|28196.75|28193.21|28193.21|0
1633008530000|2021-09-30 13:28:50|28193.69|28193.69|28182.61|28182.61|28193.69|28193.69|28182.61|28182.61|0
1633008540000|2021-09-30 13:29:00|28183.21|28183.21|28183.21|28183.21|28183.21|28183.21|28183.21|28183.21|0
1633008550000|2021-09-30 13:29:10|28176.14|28176.14|28179.67|28179.67|28179.67|28179.67|28176.14|28176.14|0
1633008570000|2021-09-30 13:29:30|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|0
1633008580000|2021-09-30 13:29:40|28176.55|28176.55|28176.55|28176.55|28176.55|28176.55|28176.55|28176.55|0
1633008590000|2021-09-30 13:29:50|28165.94|28165.94|28176.55|28176.55|28180.08|28180.08|28162.41|28162.41|0
1633008600000|2021-09-30 13:30:00|28180.08|28180.08|28176.91|28176.91|28180.08|28180.08|28169.24|28169.24|0
1633008610000|2021-09-30 13:30:10|28176.3|28176.3|28149.3|28149.3|28176.3|28176.3|28149.3|28149.3|0
1633008620000|2021-09-30 13:30:20|28152.83|28152.83|28145.76|28145.76|28156.37|28156.37|28145.76|28145.76|0
1633008630000|2021-09-30 13:30:30|28149.3|28149.3|28135.16|28135.16|28149.3|28149.3|28135.16|28135.16|0
1633008640000|2021-09-30 13:30:40|28138.69|28138.69|28127.85|28127.85|28142.23|28142.23|28127.85|28127.85|0
1633008650000|2021-09-30 13:30:50|28131.38|28131.38|28134.92|28134.92|28138.45|28138.45|28131.38|28131.38|0
1633008660000|2021-09-30 13:31:00|28130.78|28130.78|28130.78|28130.78|28130.78|28130.78|28120.18|28120.18|0
1633008670000|2021-09-30 13:31:10|28127.24|28127.24|28129.69|28129.69|28130.54|28130.54|28127|28127|0
1633008680000|2021-09-30 13:31:20|28129.28|28129.28|28136.35|28136.35|28136.35|28136.35|28125.75|28125.75|0
1633008690000|2021-09-30 13:31:30|28139.89|28139.89|28141.09|28141.09|28141.09|28141.09|28139.89|28139.89|0
1633008700000|2021-09-30 13:31:40|28144.63|28144.63|28155.64|28155.64|28155.64|28155.64|28144.63|28144.63|0
1633008710000|2021-09-30 13:31:50|28159.18|28159.18|28155.64|28155.64|28166.25|28166.25|28155.64|28155.64|0
1633008720000|2021-09-30 13:32:00|28156.24|28156.24|28163.72|28163.72|28163.72|28163.72|28156.24|28156.24|0
1633008730000|2021-09-30 13:32:10|28160.19|28160.19|28160.19|28160.19|28163.72|28163.72|28153.12|28153.12|0
1633008740000|2021-09-30 13:32:20|28163.72|28163.72|28167.26|28167.26|28167.26|28167.26|28160.19|28160.19|0
1633008760000|2021-09-30 13:32:40|28170.79|28170.79|28167.26|28167.26|28170.79|28170.79|28167.26|28167.26|0
1633008770000|2021-09-30 13:32:50|28160.19|28160.19|28156.65|28156.65|28160.19|28160.19|28156.65|28156.65|0
1633008780000|2021-09-30 13:33:00|28153.12|28153.12|28153.12|28153.12|28153.12|28153.12|28149.58|28149.58|0
1633008790000|2021-09-30 13:33:10|28156.65|28156.65|28153.12|28153.12|28156.65|28156.65|28142.51|28142.51|0
1633008800000|2021-09-30 13:33:20|28146.05|28146.05|28142.51|28142.51|28149.58|28149.58|28142.51|28142.51|0
1633008810000|2021-09-30 13:33:30|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|0
1633008820000|2021-09-30 13:33:40|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|0
1633008830000|2021-09-30 13:33:50|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|28138.98|0
1633008840000|2021-09-30 13:34:00|28142.51|28142.51|28138.98|28138.98|28142.51|28142.51|28138.98|28138.98|0
1633008850000|2021-09-30 13:34:10|28135.44|28135.44|28130.71|28130.71|28135.44|28135.44|28128.37|28128.37|0
1633008860000|2021-09-30 13:34:20|28134.24|28134.24|28144.85|28144.85|28148.38|28148.38|28134.24|28134.24|0
1633008870000|2021-09-30 13:34:30|28141.31|28141.31|28151.91|28151.91|28158.98|28158.98|28141.31|28141.31|0
1633008880000|2021-09-30 13:34:40|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|28152.52|0
1633008890000|2021-09-30 13:34:50|28153.48|28153.48|28157.75|28157.75|28157.75|28157.75|28153.48|28153.48|0
1633008900000|2021-09-30 13:35:00|28161.28|28161.28|28143.61|28143.61|28161.28|28161.28|28143.61|28143.61|0
1633008910000|2021-09-30 13:35:10|28147.14|28147.14|28140.07|28140.07|28147.14|28147.14|28140.07|28140.07|0
1633008920000|2021-09-30 13:35:20|28133|28133|28125.33|28125.33|28136.54|28136.54|28125.33|28125.33|0
1633008930000|2021-09-30 13:35:30|28132.4|28132.4|28132.4|28132.4|28132.4|28132.4|28132.4|28132.4|0
1633008960000|2021-09-30 13:36:00|28128.86|28128.86|28121.8|28121.8|28128.86|28128.86|28121.8|28121.8|0
1633008970000|2021-09-30 13:36:10|28118.26|28118.26|28121.8|28121.8|28121.8|28121.8|28118.26|28118.26|0
1633008980000|2021-09-30 13:36:20|28125.33|28125.33|28132.4|28132.4|28132.4|28132.4|28125.33|28125.33|0
1633009000000|2021-09-30 13:36:40|28128.86|28128.86|28121.39|28121.39|28128.86|28128.86|28121.39|28121.39|0
1633009010000|2021-09-30 13:36:50|28124.92|28124.92|28128.46|28128.46|28128.46|28128.46|28124.92|28124.92|0
1633009020000|2021-09-30 13:37:00|28124.92|28124.92|28124.32|28124.32|28124.92|28124.92|28124.32|28124.32|0
1633009030000|2021-09-30 13:37:10|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|0
1633009040000|2021-09-30 13:37:20|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|28117.25|0
1633009060000|2021-09-30 13:37:40|28120.78|28120.78|28124.32|28124.32|28124.32|28124.32|28120.78|28120.78|0
1633009070000|2021-09-30 13:37:50|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|28120.78|0
1633009080000|2021-09-30 13:38:00|28124.32|28124.32|28120.54|28120.54|28124.32|28124.32|28117.01|28117.01|0
1633009090000|2021-09-30 13:38:10|28102.87|28102.87|28120.54|28120.54|28120.54|28120.54|28102.87|28102.87|0
1633009100000|2021-09-30 13:38:20|28117.01|28117.01|28109.94|28109.94|28117.01|28117.01|28109.94|28109.94|0
1633009110000|2021-09-30 13:38:30|28113.47|28113.47|28108.74|28108.74|28113.47|28113.47|28108.74|28108.74|0
1633009120000|2021-09-30 13:38:40|28112.27|28112.27|28108.74|28108.74|28112.27|28112.27|28108.74|28108.74|0
1633009160000|2021-09-30 13:39:20|28108.49|28108.49|28108.49|28108.49|28108.49|28108.49|28108.49|28108.49|0
1633009180000|2021-09-30 13:39:40|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|0
1633009190000|2021-09-30 13:39:50|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|0
1633009210000|2021-09-30 13:40:10|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|28108.9|0
1633009220000|2021-09-30 13:40:20|28112.44|28112.44|28113.04|28113.04|28113.04|28113.04|28112.44|28112.44|0
1633009230000|2021-09-30 13:40:30|28112.44|28112.44|28108.9|28108.9|28112.44|28112.44|28105.37|28105.37|0
1633009240000|2021-09-30 13:40:40|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|28112.44|0
1633009250000|2021-09-30 13:40:50|28119.51|28119.51|28119.51|28119.51|28119.51|28119.51|28119.51|28119.51|0
1633009260000|2021-09-30 13:41:00|28115.97|28115.97|28105.37|28105.37|28119.51|28119.51|28105.37|28105.37|0
1633009270000|2021-09-30 13:41:10|28108.9|28108.9|28098.3|28098.3|28108.9|28108.9|28098.3|28098.3|0
1633009280000|2021-09-30 13:41:20|28101.83|28101.83|28094.76|28094.76|28101.83|28101.83|28094.76|28094.76|0
1633009290000|2021-09-30 13:41:30|28094.16|28094.16|28093.56|28093.56|28094.16|28094.16|28092.96|28092.96|0
1633009300000|2021-09-30 13:41:40|28093.15|28093.15|28103.35|28103.35|28103.76|28103.76|28093.15|28093.15|0
1633009310000|2021-09-30 13:41:50|28099.81|28099.81|28101.01|28101.01|28101.01|28101.01|28099.81|28099.81|0
1633009320000|2021-09-30 13:42:00|28093.94|28093.94|28093.94|28093.94|28093.94|28093.94|28090.41|28090.41|0
1633009330000|2021-09-30 13:42:10|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|28093.34|0
1633009340000|2021-09-30 13:42:20|28089.81|28089.81|28089.81|28089.81|28089.81|28089.81|28089.81|28089.81|0
1633009350000|2021-09-30 13:42:30|28086.27|28086.27|28085.67|28085.67|28086.27|28086.27|28085.67|28085.67|0
1633009370000|2021-09-30 13:42:50|28096.28|28096.28|28106.88|28106.88|28106.88|28106.88|28096.28|28096.28|0
1633009380000|2021-09-30 13:43:00|28110.42|28110.42|28113.95|28113.95|28113.95|28113.95|28110.42|28110.42|0
1633009390000|2021-09-30 13:43:10|28117.49|28117.49|28118.09|28118.09|28118.09|28118.09|28117.49|28117.49|0
1633009400000|2021-09-30 13:43:20|28114.55|28114.55|28118.09|28118.09|28118.09|28118.09|28111.02|28111.02|0
1633009440000|2021-09-30 13:44:00|28114.55|28114.55|28111.02|28111.02|28114.55|28114.55|28107.48|28107.48|0
1633009450000|2021-09-30 13:44:10|28103.95|28103.95|28107.48|28107.48|28107.48|28107.48|28103.95|28103.95|0
1633009470000|2021-09-30 13:44:30|28106.88|28106.88|28113.95|28113.95|28113.95|28113.95|28106.88|28106.88|0
1633009490000|2021-09-30 13:44:50|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|0
1633009500000|2021-09-30 13:45:00|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|0
1633009510000|2021-09-30 13:45:10|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|28117.85|0
1633009520000|2021-09-30 13:45:20|28110.78|28110.78|28110.78|28110.78|28110.78|28110.78|28110.78|28110.78|0
1633009540000|2021-09-30 13:45:40|28117.85|28117.85|28114.31|28114.31|28117.85|28117.85|28114.31|28114.31|0
1633009550000|2021-09-30 13:45:50|28107.24|28107.24|28110.78|28110.78|28110.78|28110.78|28107.24|28107.24|0
1633009560000|2021-09-30 13:46:00|28114.31|28114.31|28111.38|28111.38|28114.91|28114.91|28111.38|28111.38|0
1633009570000|2021-09-30 13:46:10|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|0
1633009580000|2021-09-30 13:46:20|28118.45|28118.45|28107.84|28107.84|28118.45|28118.45|28107.84|28107.84|0
1633009590000|2021-09-30 13:46:30|28111.38|28111.38|28107.84|28107.84|28114.91|28114.91|28107.84|28107.84|0
1633009600000|2021-09-30 13:46:40|28108.33|28108.33|28104.79|28104.79|28108.33|28108.33|28097.72|28097.72|0
1633009610000|2021-09-30 13:46:50|28108.33|28108.33|28115.4|28115.4|28115.4|28115.4|28108.33|28108.33|0
1633009620000|2021-09-30 13:47:00|28115.81|28115.81|28114.07|28114.07|28121.14|28121.14|28114.07|28114.07|0
1633009640000|2021-09-30 13:47:20|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|0
1633009650000|2021-09-30 13:47:30|28110.54|28110.54|28121.14|28121.14|28121.14|28121.14|28110.54|28110.54|0
1633009660000|2021-09-30 13:47:40|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|0
1633009670000|2021-09-30 13:47:50|28114.07|28114.07|28121.14|28121.14|28121.14|28121.14|28114.07|28114.07|0
1633009680000|2021-09-30 13:48:00|28124.68|28124.68|28129.06|28129.06|28129.06|28129.06|28124.68|28124.68|0
1633009700000|2021-09-30 13:48:20|28129.47|28129.47|28118.86|28118.86|28129.47|28129.47|28118.86|28118.86|0
1633009710000|2021-09-30 13:48:30|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|28122.4|0
1633009720000|2021-09-30 13:48:40|28122.81|28122.81|28122.81|28122.81|28122.81|28122.81|28122.81|28122.81|0
1633009750000|2021-09-30 13:49:10|28119.27|28119.27|28115.74|28115.74|28119.27|28119.27|28115.74|28115.74|0
1633009760000|2021-09-30 13:49:20|28108.67|28108.67|28093.32|28093.32|28108.67|28108.67|28093.32|28093.32|0
1633009770000|2021-09-30 13:49:30|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|0
1633009780000|2021-09-30 13:49:40|28100.39|28100.39|28107.71|28107.71|28111.24|28111.24|28100.39|28100.39|0
1633009790000|2021-09-30 13:49:50|28114.78|28114.78|28114.78|28114.78|28114.78|28114.78|28114.78|28114.78|0
1633009800000|2021-09-30 13:50:00|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|0
1633009810000|2021-09-30 13:50:10|28118.91|28118.91|28122.45|28122.45|28122.45|28122.45|28118.91|28118.91|0
1633009820000|2021-09-30 13:50:20|28118.91|28118.91|28122.45|28122.45|28122.45|28122.45|28118.91|28118.91|0
1633009850000|2021-09-30 13:50:50|28122.86|28122.86|28122.86|28122.86|28123.27|28123.27|28122.86|28122.86|0
1633009860000|2021-09-30 13:51:00|28112.25|28112.25|28108.72|28108.72|28112.25|28112.25|28108.72|28108.72|0
1633009870000|2021-09-30 13:51:10|28112.25|28112.25|28119.32|28119.32|28119.32|28119.32|28112.25|28112.25|0
1633009880000|2021-09-30 13:51:20|28122.86|28122.86|28131.13|28131.13|28131.73|28131.73|28122.86|28122.86|0
1633009890000|2021-09-30 13:51:30|28127.59|28127.59|28134.66|28134.66|28134.66|28134.66|28127.59|28127.59|0
1633009900000|2021-09-30 13:51:40|28135.15|28135.15|28131.61|28131.61|28135.15|28135.15|28131.61|28131.61|0
1633009910000|2021-09-30 13:51:50|28135.15|28135.15|28138.51|28138.51|28138.51|28138.51|28134.98|28134.98|0
1633009920000|2021-09-30 13:52:00|28139.12|28139.12|28124.37|28124.37|28139.12|28139.12|28124.37|28124.37|0
1633009930000|2021-09-30 13:52:10|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|0
1633009960000|2021-09-30 13:52:40|28130.84|28130.84|28127.31|28127.31|28130.84|28130.84|28127.31|28127.31|0
1633009980000|2021-09-30 13:53:00|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|0
1633009990000|2021-09-30 13:53:10|28130.6|28130.6|28134.74|28134.74|28134.74|28134.74|28130.6|28130.6|0
1633010000000|2021-09-30 13:53:20|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|0
1633010010000|2021-09-30 13:53:30|28134.74|28134.74|28134.74|28134.74|28138.27|28138.27|28134.74|28134.74|0
1633010030000|2021-09-30 13:53:50|28131.2|28131.2|28135.34|28135.34|28135.34|28135.34|28131.2|28131.2|0
1633010040000|2021-09-30 13:54:00|28135.94|28135.94|28132.4|28132.4|28135.94|28135.94|28132.4|28132.4|0
1633010050000|2021-09-30 13:54:10|28128.87|28128.87|28128.87|28128.87|28128.87|28128.87|28128.87|28128.87|0
1633010060000|2021-09-30 13:54:20|28135.94|28135.94|28132.4|28132.4|28135.94|28135.94|28132.4|28132.4|0
1633010080000|2021-09-30 13:54:40|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|0
1633010090000|2021-09-30 13:54:50|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|0
1633010100000|2021-09-30 13:55:00|28126.42|28126.42|28122.88|28122.88|28126.42|28126.42|28122.88|28122.88|0
1633010120000|2021-09-30 13:55:20|28115.81|28115.81|28119.35|28119.35|28119.35|28119.35|28115.81|28115.81|0
1633010130000|2021-09-30 13:55:30|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|28115.81|0
1633010140000|2021-09-30 13:55:40|28119.35|28119.35|28126.42|28126.42|28126.42|28126.42|28119.35|28119.35|0
1633010150000|2021-09-30 13:55:50|28119.35|28119.35|28119.35|28119.35|28119.35|28119.35|28119.35|28119.35|0
1633010160000|2021-09-30 13:56:00|28101.68|28101.68|28105.21|28105.21|28105.21|28105.21|28101.68|28101.68|0
1633010170000|2021-09-30 13:56:10|28104.8|28104.8|28101.27|28101.27|28104.8|28104.8|28097.73|28097.73|0
1633010180000|2021-09-30 13:56:20|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|0
1633010190000|2021-09-30 13:56:30|28101.27|28101.27|28101.27|28101.27|28104.8|28104.8|28101.27|28101.27|0
1633010210000|2021-09-30 13:56:50|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|28104.8|0
1633010220000|2021-09-30 13:57:00|28100.06|28100.06|28084.79|28084.79|28100.06|28100.06|28084.79|28084.79|0
1633010230000|2021-09-30 13:57:10|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|0
1633010240000|2021-09-30 13:57:20|28084.79|28084.79|28081.25|28081.25|28084.79|28084.79|28081.25|28081.25|0
1633010250000|2021-09-30 13:57:30|28074.18|28074.18|28074.18|28074.18|28074.18|28074.18|28074.18|28074.18|0
1633010270000|2021-09-30 13:57:50|28070.65|28070.65|28070.65|28070.65|28070.65|28070.65|28070.65|28070.65|0
1633010290000|2021-09-30 13:58:10|28074.18|28074.18|28070.65|28070.65|28074.18|28074.18|28070.65|28070.65|0
1633010300000|2021-09-30 13:58:20|28074.18|28074.18|28084.79|28084.79|28084.79|28084.79|28074.18|28074.18|0
1633010310000|2021-09-30 13:58:30|28085.39|28085.39|28090.13|28090.13|28090.13|28090.13|28085.39|28085.39|0
1633010320000|2021-09-30 13:58:40|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|28086.59|0
1633010330000|2021-09-30 13:58:50|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|0
1633010340000|2021-09-30 13:59:00|28079.11|28079.11|28082.65|28082.65|28082.65|28082.65|28079.11|28079.11|0
1633010350000|2021-09-30 13:59:10|28083.25|28083.25|28082.65|28082.65|28083.85|28083.85|28082.65|28082.65|0
1633010360000|2021-09-30 13:59:20|28072.04|28072.04|28071.44|28071.44|28072.04|28072.04|28071.44|28071.44|0
1633010380000|2021-09-30 13:59:40|28072.04|28072.04|28068.51|28068.51|28072.04|28072.04|28064.97|28064.97|0
1633010390000|2021-09-30 13:59:50|28061.44|28061.44|28060.84|28060.84|28064.97|28064.97|28060.84|28060.84|0
1633010400000|2021-09-30 14:00:00|28057.3|28057.3|28064.97|28064.97|28064.97|28064.97|28053.77|28053.77|0
1633010410000|2021-09-30 14:00:10|28061.44|28061.44|28064.97|28064.97|28064.97|28064.97|28061.44|28061.44|0
1633010420000|2021-09-30 14:00:20|28072.04|28072.04|28054.37|28054.37|28072.04|28072.04|28054.37|28054.37|0
1633010430000|2021-09-30 14:00:30|28057.9|28057.9|28061.44|28061.44|28061.44|28061.44|28057.9|28057.9|0
1633010440000|2021-09-30 14:00:40|28054.37|28054.37|28057.9|28057.9|28057.9|28057.9|28054.37|28054.37|0
1633010450000|2021-09-30 14:00:50|28054.37|28054.37|28061.44|28061.44|28061.44|28061.44|28054.37|28054.37|0
1633010460000|2021-09-30 14:01:00|28068.51|28068.51|28075.58|28075.58|28075.58|28075.58|28068.51|28068.51|0
1633010470000|2021-09-30 14:01:10|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|0
1633010480000|2021-09-30 14:01:20|28083.25|28083.25|28083.25|28083.25|28086.78|28086.78|28083.25|28083.25|0
1633010490000|2021-09-30 14:01:30|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|28076.18|0
1633010500000|2021-09-30 14:01:40|28079.71|28079.71|28072.64|28072.64|28079.71|28079.71|28072.64|28072.64|0
1633010520000|2021-09-30 14:02:00|28079.71|28079.71|28083.9|28083.9|28083.9|28083.9|28079.71|28079.71|0
1633010530000|2021-09-30 14:02:10|28087.43|28087.43|28083.9|28083.9|28087.43|28087.43|28083.9|28083.9|0
1633010540000|2021-09-30 14:02:20|28080.36|28080.36|28080.36|28080.36|28080.36|28080.36|28073.29|28073.29|0
1633010550000|2021-09-30 14:02:30|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|0
1633010570000|2021-09-30 14:02:50|28084.31|28084.31|28081.02|28081.02|28084.55|28084.55|28081.02|28081.02|0
1633010580000|2021-09-30 14:03:00|28084.55|28084.55|28088.09|28088.09|28091.62|28091.62|28084.55|28084.55|0
1633010590000|2021-09-30 14:03:10|28091.62|28091.62|28091.62|28091.62|28098.69|28098.69|28091.62|28091.62|0
1633010600000|2021-09-30 14:03:20|28084.55|28084.55|28084.55|28084.55|28084.55|28084.55|28084.55|28084.55|0
1633010610000|2021-09-30 14:03:30|28083.95|28083.95|28079.81|28079.81|28084.55|28084.55|28076.28|28076.28|0
1633010620000|2021-09-30 14:03:40|28083.35|28083.35|28079.81|28079.81|28083.35|28083.35|28079.81|28079.81|0
1633010630000|2021-09-30 14:03:50|28083.35|28083.35|28079.81|28079.81|28083.35|28083.35|28079.81|28079.81|0
1633010640000|2021-09-30 14:04:00|28079.33|28079.33|28082.86|28082.86|28082.86|28082.86|28079.33|28079.33|0
1633010660000|2021-09-30 14:04:20|28075.79|28075.79|28072.26|28072.26|28082.86|28082.86|28072.26|28072.26|0
1633010670000|2021-09-30 14:04:30|28071.66|28071.66|28078.73|28078.73|28078.73|28078.73|28071.66|28071.66|0
1633010680000|2021-09-30 14:04:40|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|0
1633010700000|2021-09-30 14:05:00|28085.8|28085.8|28086.4|28086.4|28086.4|28086.4|28085.8|28085.8|0
1633010710000|2021-09-30 14:05:10|28089.93|28089.93|28104.07|28104.07|28104.07|28104.07|28089.93|28089.93|0
1633010720000|2021-09-30 14:05:20|28100.54|28100.54|28093.47|28093.47|28104.07|28104.07|28093.47|28093.47|0
1633010730000|2021-09-30 14:05:30|28097|28097|28104.07|28104.07|28107.61|28107.61|28097|28097|0
1633010750000|2021-09-30 14:05:50|28100.54|28100.54|28093.47|28093.47|28100.54|28100.54|28093.47|28093.47|0
1633010760000|2021-09-30 14:06:00|28089.93|28089.93|28089.93|28089.93|28097|28097|28089.93|28089.93|0
1633010770000|2021-09-30 14:06:10|28089.33|28089.33|28085.8|28085.8|28089.33|28089.33|28085.8|28085.8|0
1633010790000|2021-09-30 14:06:30|28082.26|28082.26|28067.52|28067.52|28082.26|28082.26|28067.52|28067.52|0
1633010800000|2021-09-30 14:06:40|28074.59|28074.59|28080.82|28080.82|28084.6|28084.6|28070.46|28070.46|0
1633010810000|2021-09-30 14:06:50|28087.89|28087.89|28080.82|28080.82|28087.89|28087.89|28080.82|28080.82|0
1633010820000|2021-09-30 14:07:00|28077.29|28077.29|28077.29|28077.29|28077.29|28077.29|28077.29|28077.29|0
1633010830000|2021-09-30 14:07:10|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|28080.82|0
1633010840000|2021-09-30 14:07:20|28073.75|28073.75|28073.75|28073.75|28073.75|28073.75|28063.15|28063.15|0
1633010860000|2021-09-30 14:07:40|28070.22|28070.22|28066.68|28066.68|28070.22|28070.22|28066.68|28066.68|0
1633010870000|2021-09-30 14:07:50|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|0
1633010880000|2021-09-30 14:08:00|28062.54|28062.54|28066.08|28066.08|28066.08|28066.08|28055.47|28055.47|0
1633010890000|2021-09-30 14:08:10|28069.61|28069.61|28066.56|28066.56|28069.61|28069.61|28062.54|28062.54|0
1633010900000|2021-09-30 14:08:20|28066.97|28066.97|28052.83|28052.83|28066.97|28066.97|28052.83|28052.83|0
1633010910000|2021-09-30 14:08:30|28056.37|28056.37|28063.44|28063.44|28063.44|28063.44|28056.37|28056.37|0
1633010920000|2021-09-30 14:08:40|28070.51|28070.51|28071.11|28071.11|28071.11|28071.11|28070.51|28070.51|0
1633010940000|2021-09-30 14:09:00|28067.57|28067.57|28060.5|28060.5|28067.57|28067.57|28060.5|28060.5|0
1633010960000|2021-09-30 14:09:20|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|28064.04|0
1633010980000|2021-09-30 14:09:40|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|0
1633010990000|2021-09-30 14:09:50|28068.18|28068.18|28067.93|28067.93|28068.18|28068.18|28067.93|28067.93|0
1633011000000|2021-09-30 14:10:00|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|28071.47|0
1633011010000|2021-09-30 14:10:10|28057.33|28057.33|28057.33|28057.33|28057.33|28057.33|28057.33|28057.33|0
1633011020000|2021-09-30 14:10:20|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|0
1633011030000|2021-09-30 14:10:30|28060.26|28060.26|28056.73|28056.73|28060.26|28060.26|28056.73|28056.73|0
1633011040000|2021-09-30 14:10:40|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|0
1633011100000|2021-09-30 14:11:40|28056.32|28056.32|28056.32|28056.32|28059.85|28059.85|28056.32|28056.32|0
1633011120000|2021-09-30 14:12:00|28055.12|28055.12|28040.98|28040.98|28055.12|28055.12|28037.44|28037.44|0
1633011130000|2021-09-30 14:12:10|28044.51|28044.51|28040.57|28040.57|28044.51|28044.51|28040.57|28040.57|0
1633011140000|2021-09-30 14:12:20|28037.03|28037.03|28029.96|28029.96|28037.03|28037.03|28026.43|28026.43|0
1633011160000|2021-09-30 14:12:40|28022.89|28022.89|28019.36|28019.36|28022.89|28022.89|28019.36|28019.36|0
1633011170000|2021-09-30 14:12:50|28019.6|28019.6|28005.46|28005.46|28019.6|28019.6|28005.46|28005.46|0
1633011200000|2021-09-30 14:13:20|28001.92|28001.92|27994.85|27994.85|28001.92|28001.92|27994.85|27994.85|0
1633011220000|2021-09-30 14:13:40|27998.39|27998.39|27998.39|27998.39|27998.39|27998.39|27998.39|27998.39|0
1633011240000|2021-09-30 14:14:00|27997.19|27997.19|28004.26|28004.26|28007.79|28007.79|27997.19|27997.19|0
1633011250000|2021-09-30 14:14:10|28000.72|28000.72|27997.19|27997.19|28000.72|28000.72|27997.19|27997.19|0
1633011260000|2021-09-30 14:14:20|27996.95|27996.95|27996.7|27996.7|27996.95|27996.95|27996.7|27996.7|0
1633011270000|2021-09-30 14:14:30|27993.17|27993.17|27979.03|27979.03|27993.17|27993.17|27979.03|27979.03|0
1633011280000|2021-09-30 14:14:40|27968.42|27968.42|27968.42|27968.42|27968.42|27968.42|27968.42|27968.42|0
1633011290000|2021-09-30 14:14:50|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|0
1633011300000|2021-09-30 14:15:00|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|27975.49|0
1633011310000|2021-09-30 14:15:10|27979.03|27979.03|27971.96|27971.96|27979.03|27979.03|27971.96|27971.96|0
1633011330000|2021-09-30 14:15:30|27971.36|27971.36|27971.36|27971.36|27971.36|27971.36|27971.36|27971.36|0
1633011360000|2021-09-30 14:16:00|27971.96|27971.96|27971.96|27971.96|27979.03|27979.03|27971.96|27971.96|0
1633011370000|2021-09-30 14:16:10|27964.89|27964.89|27957.22|27957.22|27964.89|27964.89|27957.22|27957.22|0
1633011380000|2021-09-30 14:16:20|27956.81|27956.81|27955.58|27955.58|27956.81|27956.81|27955.58|27955.58|0
1633011390000|2021-09-30 14:16:30|27955.99|27955.99|27955.99|27955.99|27955.99|27955.99|27955.99|27955.99|0
1633011400000|2021-09-30 14:16:40|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|0
1633011410000|2021-09-30 14:16:50|27966.59|27966.59|27970.13|27970.13|27970.13|27970.13|27966.59|27966.59|0
1633011420000|2021-09-30 14:17:00|27973.66|27973.66|27970.13|27970.13|27973.66|27973.66|27970.13|27970.13|0
1633011430000|2021-09-30 14:17:10|27966.59|27966.59|27954.98|27954.98|27966.59|27966.59|27954.98|27954.98|0
1633011440000|2021-09-30 14:17:20|27951.44|27951.44|27954.98|27954.98|27954.98|27954.98|27951.44|27951.44|0
1633011470000|2021-09-30 14:17:50|27958.92|27958.92|27958.92|27958.92|27958.92|27958.92|27958.92|27958.92|0
1633011480000|2021-09-30 14:18:00|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|0
1633011510000|2021-09-30 14:18:30|27967.2|27967.2|27967.2|27967.2|27970.73|27970.73|27967.2|27967.2|0
1633011520000|2021-09-30 14:18:40|27967.61|27967.61|27967.61|27967.61|27967.61|27967.61|27967.61|27967.61|0
1633011530000|2021-09-30 14:18:50|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|27974.68|0
1633011540000|2021-09-30 14:19:00|27974.43|27974.43|27974.43|27974.43|27974.43|27974.43|27974.43|27974.43|0
1633011550000|2021-09-30 14:19:10|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|0
1633011580000|2021-09-30 14:19:40|27967.36|27967.36|27960.29|27960.29|27967.36|27967.36|27960.29|27960.29|0
1633011590000|2021-09-30 14:19:50|27963.83|27963.83|27967.36|27967.36|27967.36|27967.36|27963.83|27963.83|0
1633011600000|2021-09-30 14:20:00|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|27970.9|0
1633011610000|2021-09-30 14:20:10|27974.43|27974.43|27977.97|27977.97|27977.97|27977.97|27974.43|27974.43|0
1633011630000|2021-09-30 14:20:30|27974.43|27974.43|27970.9|27970.9|27974.43|27974.43|27967.36|27967.36|0
1633011650000|2021-09-30 14:20:50|27967.36|27967.36|27977.97|27977.97|27977.97|27977.97|27967.36|27967.36|0
1633011680000|2021-09-30 14:21:20|27977.73|27977.73|27981.26|27981.26|27981.26|27981.26|27970.66|27970.66|0
1633011710000|2021-09-30 14:21:50|27977.73|27977.73|27970.66|27970.66|27977.73|27977.73|27970.66|27970.66|0
1633011720000|2021-09-30 14:22:00|27974.19|27974.19|27974.6|27974.6|27974.6|27974.6|27974.19|27974.19|0
1633011730000|2021-09-30 14:22:10|27981.67|27981.67|27985.21|27985.21|27985.21|27985.21|27978.14|27978.14|0
1633011780000|2021-09-30 14:23:00|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|27981.67|0
1633011790000|2021-09-30 14:23:10|27982.08|27982.08|27985.62|27985.62|27985.62|27985.62|27982.08|27982.08|0
1633011800000|2021-09-30 14:23:20|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|27982.08|0
1633011830000|2021-09-30 14:23:50|27982.68|27982.68|27986.22|27986.22|27986.22|27986.22|27982.68|27982.68|0
1633011840000|2021-09-30 14:24:00|27989.75|27989.75|27989.75|27989.75|27989.75|27989.75|27989.75|27989.75|0
1633011850000|2021-09-30 14:24:10|27986.22|27986.22|27986.22|27986.22|27986.22|27986.22|27982.68|27982.68|0
1633011860000|2021-09-30 14:24:20|27989.75|27989.75|27988.55|27988.55|27989.75|27989.75|27988.55|27988.55|0
1633011870000|2021-09-30 14:24:30|27985.01|27985.01|27970.27|27970.27|27985.01|27985.01|27970.27|27970.27|0
1633011890000|2021-09-30 14:24:50|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|27973.81|0
1633011900000|2021-09-30 14:25:00|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|27973.21|0
1633011920000|2021-09-30 14:25:20|27980.28|27980.28|27973.21|27973.21|27980.28|27980.28|27973.21|27973.21|0
1633011980000|2021-09-30 14:26:20|27976.74|27976.74|27976.74|27976.74|27976.74|27976.74|27976.74|27976.74|0
1633012000000|2021-09-30 14:26:40|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|0
1633012010000|2021-09-30 14:26:50|27983.81|27983.81|27980.28|27980.28|27983.81|27983.81|27980.28|27980.28|0
1633012020000|2021-09-30 14:27:00|27976.74|27976.74|27983.81|27983.81|27983.81|27983.81|27976.74|27976.74|0
1633012030000|2021-09-30 14:27:10|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|0
1633012040000|2021-09-30 14:27:20|27991.48|27991.48|27995.02|27995.02|27995.02|27995.02|27991.48|27991.48|0
1633012050000|2021-09-30 14:27:30|27996.22|27996.22|27996.22|27996.22|27996.22|27996.22|27996.22|27996.22|0
1633012060000|2021-09-30 14:27:40|27999.75|27999.75|27996.22|27996.22|28003.29|28003.29|27996.22|27996.22|0
1633012070000|2021-09-30 14:27:50|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|0
1633012080000|2021-09-30 14:28:00|28003.29|28003.29|27996.22|27996.22|28003.29|28003.29|27996.22|27996.22|0
1633012100000|2021-09-30 14:28:20|27999.75|27999.75|28003.29|28003.29|28003.29|28003.29|27999.75|27999.75|0
1633012110000|2021-09-30 14:28:30|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1633012120000|2021-09-30 14:28:40|28003.29|28003.29|28003.29|28003.29|28003.29|28003.29|28003.29|28003.29|0
1633012130000|2021-09-30 14:28:50|28010.36|28010.36|28010.96|28010.96|28010.96|28010.96|28010.36|28010.36|0
1633012140000|2021-09-30 14:29:00|28014.5|28014.5|28010.96|28010.96|28014.5|28014.5|28010.96|28010.96|0
1633012150000|2021-09-30 14:29:10|28014.5|28014.5|28007.43|28007.43|28018.03|28018.03|28007.43|28007.43|0
1633012170000|2021-09-30 14:29:30|28010.96|28010.96|28011.78|28011.78|28015.32|28015.32|28010.96|28010.96|0
1633012180000|2021-09-30 14:29:40|28012.38|28012.38|28023.59|28023.59|28023.59|28023.59|28012.38|28012.38|0
1633012200000|2021-09-30 14:30:00|28020.05|28020.05|28020.05|28020.05|28023.59|28023.59|28020.05|28020.05|0
1633012220000|2021-09-30 14:30:20|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|0
1633012230000|2021-09-30 14:30:30|28016.52|28016.52|28016.11|28016.11|28016.52|28016.52|28016.11|28016.11|0
1633012240000|2021-09-30 14:30:40|28005.5|28005.5|28004.3|28004.3|28005.5|28005.5|28001.37|28001.37|0
1633012260000|2021-09-30 14:31:00|28004.06|28004.06|28003.57|28003.57|28004.06|28004.06|28003.57|28003.57|0
1633012290000|2021-09-30 14:31:30|28010.64|28010.64|28010.64|28010.64|28010.64|28010.64|28010.64|28010.64|0
1633012300000|2021-09-30 14:31:40|28014.18|28014.18|28021.25|28021.25|28021.25|28021.25|28014.18|28014.18|0
1633012310000|2021-09-30 14:31:50|28014.18|28014.18|28014.78|28014.78|28014.78|28014.78|28014.18|28014.18|0
1633012320000|2021-09-30 14:32:00|28025.38|28025.38|28014.78|28014.78|28025.38|28025.38|28011.24|28011.24|0
1633012330000|2021-09-30 14:32:10|28015.02|28015.02|28000.88|28000.88|28018.56|28018.56|28000.88|28000.88|0
1633012340000|2021-09-30 14:32:20|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|0
1633012360000|2021-09-30 14:32:40|27993.81|27993.81|28000.88|28000.88|28000.88|28000.88|27993.81|27993.81|0
1633012380000|2021-09-30 14:33:00|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|0
1633012390000|2021-09-30 14:33:10|28007.95|28007.95|28007.95|28007.95|28007.95|28007.95|28007.95|28007.95|0
1633012400000|2021-09-30 14:33:20|28008.55|28008.55|28012.33|28012.33|28015.86|28015.86|28008.55|28008.55|0
1633012410000|2021-09-30 14:33:30|28012.93|28012.93|28013.34|28013.34|28013.34|28013.34|28012.93|28012.93|0
1633012420000|2021-09-30 14:33:40|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|28013.58|0
1633012430000|2021-09-30 14:33:50|28020.65|28020.65|28024.19|28024.19|28024.19|28024.19|28020.65|28020.65|0
1633012440000|2021-09-30 14:34:00|28020.65|28020.65|28024.19|28024.19|28024.19|28024.19|28020.65|28020.65|0
1633012450000|2021-09-30 14:34:10|28023.59|28023.59|28027.12|28027.12|28027.12|28027.12|28023.59|28023.59|0
1633012460000|2021-09-30 14:34:20|28030.66|28030.66|28030.66|28030.66|28030.66|28030.66|28030.66|28030.66|0
1633012480000|2021-09-30 14:34:40|28030.06|28030.06|28026.76|28026.76|28030.06|28030.06|28026.52|28026.52|0
1633012490000|2021-09-30 14:34:50|28030.3|28030.3|28034.07|28034.07|28037.61|28037.61|28030.3|28030.3|0
1633012500000|2021-09-30 14:35:00|28030.54|28030.54|28034.07|28034.07|28034.07|28034.07|28030.54|28030.54|0
1633012540000|2021-09-30 14:35:40|28030.54|28030.54|28034.07|28034.07|28034.07|28034.07|28030.54|28030.54|0
1633012550000|2021-09-30 14:35:50|28037.61|28037.61|28037.61|28037.61|28037.61|28037.61|28037.61|28037.61|0
1633012580000|2021-09-30 14:36:20|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|28034.07|0
1633012590000|2021-09-30 14:36:30|28033.47|28033.47|28026.4|28026.4|28037.01|28037.01|28026.4|28026.4|0
1633012610000|2021-09-30 14:36:50|28025.99|28025.99|28033.06|28033.06|28033.06|28033.06|28025.99|28025.99|0
1633012650000|2021-09-30 14:37:30|28036.6|28036.6|28036.6|28036.6|28043.67|28043.67|28036.6|28036.6|0
1633012660000|2021-09-30 14:37:40|28033.06|28033.06|28036.6|28036.6|28036.6|28036.6|28033.06|28033.06|0
1633012690000|2021-09-30 14:38:10|28037.2|28037.2|28041.14|28041.14|28041.14|28041.14|28037.2|28037.2|0
1633012700000|2021-09-30 14:38:20|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|0
1633012710000|2021-09-30 14:38:30|28048.21|28048.21|28048.21|28048.21|28048.21|28048.21|28048.21|28048.21|0
1633012720000|2021-09-30 14:38:40|28041.14|28041.14|28044.68|28044.68|28044.68|28044.68|28041.14|28041.14|0
1633012730000|2021-09-30 14:38:50|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|0
1633012740000|2021-09-30 14:39:00|28048.21|28048.21|28048.81|28048.81|28048.81|28048.81|28048.21|28048.21|0
1633012750000|2021-09-30 14:39:10|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|0
1633012760000|2021-09-30 14:39:20|28048.81|28048.81|28049.42|28049.42|28049.42|28049.42|28048.81|28048.81|0
1633012770000|2021-09-30 14:39:30|28045.88|28045.88|28049.42|28049.42|28049.42|28049.42|28042.35|28042.35|0
1633012780000|2021-09-30 14:39:40|28045.88|28045.88|28042.35|28042.35|28045.88|28045.88|28042.35|28042.35|0
1633012790000|2021-09-30 14:39:50|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|0
1633012810000|2021-09-30 14:40:10|28045.64|28045.64|28027.55|28027.55|28045.64|28045.64|28027.55|28027.55|0
1633012820000|2021-09-30 14:40:20|28026.95|28026.95|28023.42|28023.42|28026.95|28026.95|28023.42|28023.42|0
1633012830000|2021-09-30 14:40:30|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|0
1633012840000|2021-09-30 14:40:40|28012.81|28012.81|28012.81|28012.81|28012.81|28012.81|28012.81|28012.81|0
1633012850000|2021-09-30 14:40:50|28002.21|28002.21|28009.28|28009.28|28009.28|28009.28|28002.21|28002.21|0
1633012870000|2021-09-30 14:41:10|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|0
1633012880000|2021-09-30 14:41:20|28012.81|28012.81|28008.68|28008.68|28012.81|28012.81|28008.68|28008.68|0
1633012890000|2021-09-30 14:41:30|28005.14|28005.14|28005.14|28005.14|28005.14|28005.14|28005.14|28005.14|0
1633012900000|2021-09-30 14:41:40|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|0
1633012920000|2021-09-30 14:42:00|27998.67|27998.67|28005.74|28005.74|28005.74|28005.74|27998.67|27998.67|0
1633012930000|2021-09-30 14:42:10|28005.14|28005.14|28005.5|28005.5|28005.74|28005.74|28005.14|28005.14|0
1633012950000|2021-09-30 14:42:30|28009.04|28009.04|28009.04|28009.04|28009.04|28009.04|28009.04|28009.04|0
1633012960000|2021-09-30 14:42:40|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|0
1633012970000|2021-09-30 14:42:50|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|0
1633013010000|2021-09-30 14:43:30|28016.52|28016.52|28012.98|28012.98|28016.52|28016.52|28009.45|28009.45|0
1633013020000|2021-09-30 14:43:40|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|0
1633013030000|2021-09-30 14:43:50|28002.38|28002.38|27995.31|27995.31|28002.38|28002.38|27995.31|27995.31|0
1633013040000|2021-09-30 14:44:00|27994.71|27994.71|27983.5|27983.5|27994.71|27994.71|27983.5|27983.5|0
1633013050000|2021-09-30 14:44:10|27983.09|27983.09|27983.09|27983.09|27986.63|27986.63|27983.09|27983.09|0
1633013060000|2021-09-30 14:44:20|27986.63|27986.63|27990.16|27990.16|27990.16|27990.16|27986.63|27986.63|0
1633013070000|2021-09-30 14:44:30|27990.76|27990.76|27980.16|27980.16|27990.76|27990.76|27980.16|27980.16|0
1633013090000|2021-09-30 14:44:50|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|0
1633013100000|2021-09-30 14:45:00|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|0
1633013110000|2021-09-30 14:45:10|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|27976.62|0
1633013120000|2021-09-30 14:45:20|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|27973.09|0
1633013140000|2021-09-30 14:45:40|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|27969.55|0
1633013150000|2021-09-30 14:45:50|27973.09|27973.09|27976.62|27976.62|27976.62|27976.62|27973.09|27973.09|0
1633013160000|2021-09-30 14:46:00|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|0
1633013180000|2021-09-30 14:46:20|27983.69|27983.69|27987.23|27987.23|27987.23|27987.23|27983.69|27983.69|0
1633013200000|2021-09-30 14:46:40|27987.83|27987.83|27991.36|27991.36|27994.9|27994.9|27987.83|27987.83|0
1633013210000|2021-09-30 14:46:50|27992.56|27992.56|27996.1|27996.1|27996.1|27996.1|27992.56|27992.56|0
1633013220000|2021-09-30 14:47:00|27992.56|27992.56|27985.49|27985.49|27992.56|27992.56|27985.49|27985.49|0
1633013240000|2021-09-30 14:47:20|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|0
1633013250000|2021-09-30 14:47:30|27985.49|27985.49|27989.03|27989.03|27989.03|27989.03|27985.49|27985.49|0
1633013260000|2021-09-30 14:47:40|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|27985.49|0
1633013270000|2021-09-30 14:47:50|27989.03|27989.03|27985.49|27985.49|27989.03|27989.03|27985.49|27985.49|0
1633013300000|2021-09-30 14:48:20|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|27981.96|0
1633013310000|2021-09-30 14:48:30|27985.49|27985.49|27985.9|27985.9|27989.44|27989.44|27985.49|27985.49|0
1633013320000|2021-09-30 14:48:40|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|0
1633013330000|2021-09-30 14:48:50|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|27975.3|0
1633013340000|2021-09-30 14:49:00|27978.83|27978.83|27985.9|27985.9|27985.9|27985.9|27978.83|27978.83|0
1633013350000|2021-09-30 14:49:10|27989.44|27989.44|27992.97|27992.97|27992.97|27992.97|27989.44|27989.44|0
1633013370000|2021-09-30 14:49:30|27992.37|27992.37|27988.84|27988.84|27992.37|27992.37|27988.84|27988.84|0
1633013380000|2021-09-30 14:49:40|27990.04|27990.04|27975.3|27975.3|27990.04|27990.04|27975.3|27975.3|0
1633013390000|2021-09-30 14:49:50|27974.89|27974.89|27974.89|27974.89|27974.89|27974.89|27974.89|27974.89|0
1633013400000|2021-09-30 14:50:00|27967.82|27967.82|27967.82|27967.82|27967.82|27967.82|27967.82|27967.82|0
1633013410000|2021-09-30 14:50:10|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|0
1633013420000|2021-09-30 14:50:20|27960.15|27960.15|27959.74|27959.74|27960.15|27960.15|27959.74|27959.74|0
1633013430000|2021-09-30 14:50:30|27960.15|27960.15|27959.91|27959.91|27960.15|27960.15|27959.74|27959.74|0
1633013480000|2021-09-30 14:51:20|27949.3|27949.3|27945.77|27945.77|27949.3|27949.3|27945.77|27945.77|0
1633013490000|2021-09-30 14:51:30|27956.37|27956.37|27955.77|27955.77|27956.37|27956.37|27955.77|27955.77|0
1633013500000|2021-09-30 14:51:40|27952.24|27952.24|27951.39|27951.39|27952.24|27952.24|27951.39|27951.39|0
1633013510000|2021-09-30 14:51:50|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|0
1633013520000|2021-09-30 14:52:00|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013530000|2021-09-30 14:52:10|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|0
1633013550000|2021-09-30 14:52:30|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|0
1633013560000|2021-09-30 14:52:40|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|27947.86|0
1633013570000|2021-09-30 14:52:50|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013580000|2021-09-30 14:53:00|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|27954.93|0
1633013600000|2021-09-30 14:53:20|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013610000|2021-09-30 14:53:30|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|27944.32|0
1633013640000|2021-09-30 14:54:00|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1633013660000|2021-09-30 14:54:20|27944.32|27944.32|27933.72|27933.72|27944.32|27944.32|27933.72|27933.72|0
1633013670000|2021-09-30 14:54:30|27930.18|27930.18|27921.88|27921.88|27930.18|27930.18|27921.88|27921.88|0
1633013680000|2021-09-30 14:54:40|27925.42|27925.42|27907.75|27907.75|27925.42|27925.42|27907.75|27907.75|0
1633013690000|2021-09-30 14:54:50|27914.82|27914.82|27907.14|27907.14|27914.82|27914.82|27907.14|27907.14|0
1633013700000|2021-09-30 14:55:00|27910.68|27910.68|27907.14|27907.14|27910.68|27910.68|27907.14|27907.14|0
1633013710000|2021-09-30 14:55:10|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|27903.61|0
1633013720000|2021-09-30 14:55:20|27900.07|27900.07|27900.07|27900.07|27900.07|27900.07|27900.07|27900.07|0
1633013730000|2021-09-30 14:55:30|27893|27893|27896.54|27896.54|27896.54|27896.54|27893|27893|0
1633013740000|2021-09-30 14:55:40|27893|27893|27878.87|27878.87|27893|27893|27878.87|27878.87|0
1633013750000|2021-09-30 14:55:50|27882.4|27882.4|27878.87|27878.87|27882.4|27882.4|27878.87|27878.87|0
1633013770000|2021-09-30 14:56:10|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|27871.8|0
1633013780000|2021-09-30 14:56:20|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|0
1633013790000|2021-09-30 14:56:30|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|0
1633013810000|2021-09-30 14:56:50|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|27885.94|0
1633013820000|2021-09-30 14:57:00|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|27889.47|0
1633013830000|2021-09-30 14:57:10|27893|27893|27893|27893|27893|27893|27893|27893|0
1633013840000|2021-09-30 14:57:20|27896.54|27896.54|27903.61|27903.61|27903.61|27903.61|27896.54|27896.54|0
1633013860000|2021-09-30 14:57:40|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|27907.14|0
1633013890000|2021-09-30 14:58:10|27906.73|27906.73|27910.68|27910.68|27910.68|27910.68|27906.73|27906.73|0
1633013900000|2021-09-30 14:58:20|27911.5|27911.5|27910.68|27910.68|27911.5|27911.5|27910.68|27910.68|0
1633013910000|2021-09-30 14:58:30|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|0
1633013920000|2021-09-30 14:58:40|27913.8|27913.8|27912.79|27912.79|27913.8|27913.8|27912.79|27912.79|0
1633013930000|2021-09-30 14:58:50|27916.33|27916.33|27912.79|27912.79|27916.33|27916.33|27912.79|27912.79|0
1633013940000|2021-09-30 14:59:00|27913.2|27913.2|27906.13|27906.13|27913.2|27913.2|27906.13|27906.13|0
1633013950000|2021-09-30 14:59:10|27906.73|27906.73|27906.73|27906.73|27906.73|27906.73|27906.73|27906.73|0
1633013960000|2021-09-30 14:59:20|27906.13|27906.13|27906.13|27906.13|27906.13|27906.13|27902.6|27902.6|0
1633013980000|2021-09-30 14:59:40|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|0
1633013990000|2021-09-30 14:59:50|27916.74|27916.74|27920.27|27920.27|27920.27|27920.27|27916.74|27916.74|0
1633014010000|2021-09-30 15:00:10|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|27913.2|27913.2|0
1633014020000|2021-09-30 15:00:20|27920.27|27920.27|27923.81|27923.81|27923.81|27923.81|27920.27|27920.27|0
1633014040000|2021-09-30 15:00:40|27920.27|27920.27|27916.74|27916.74|27920.27|27920.27|27916.74|27916.74|0
1633014060000|2021-09-30 15:01:00|27913.2|27913.2|27906.13|27906.13|27913.2|27913.2|27906.13|27906.13|0
1633014070000|2021-09-30 15:01:10|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|0
1633014080000|2021-09-30 15:01:20|27913.2|27913.2|27913.2|27913.2|27913.2|27913.2|27913.2|27913.2|0
1633014100000|2021-09-30 15:01:40|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|27909.67|0
1633014120000|2021-09-30 15:02:00|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1633014130000|2021-09-30 15:02:10|27906.38|27906.38|27902.84|27902.84|27906.38|27906.38|27902.84|27902.84|0
1633014160000|2021-09-30 15:02:40|27906.38|27906.38|27905.78|27905.78|27906.38|27906.38|27905.78|27905.78|0
1633014170000|2021-09-30 15:02:50|27902.24|27902.24|27902.24|27902.24|27902.24|27902.24|27902.24|27902.24|0
1633014180000|2021-09-30 15:03:00|27902.48|27902.48|27902.48|27902.48|27902.48|27902.48|27902.48|27902.48|0
1633014190000|2021-09-30 15:03:10|27906.02|27906.02|27906.02|27906.02|27906.02|27906.02|27906.02|27906.02|0
1633014200000|2021-09-30 15:03:20|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|0
1633014220000|2021-09-30 15:03:40|27913.09|27913.09|27913.09|27913.09|27913.09|27913.09|27913.09|27913.09|0
1633014230000|2021-09-30 15:03:50|27913.69|27913.69|27917.22|27917.22|27917.22|27917.22|27913.69|27913.69|0
1633014240000|2021-09-30 15:04:00|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|27920.76|0
1633014260000|2021-09-30 15:04:20|27917.22|27917.22|27920.76|27920.76|27920.76|27920.76|27917.22|27917.22|0
1633014270000|2021-09-30 15:04:30|27917.22|27917.22|27917.22|27917.22|27917.22|27917.22|27917.22|27917.22|0
1633014280000|2021-09-30 15:04:40|27913.69|27913.69|27910.15|27910.15|27913.69|27913.69|27910.15|27910.15|0
1633014300000|2021-09-30 15:05:00|27913.69|27913.69|27914.17|27914.17|27914.17|27914.17|27913.69|27913.69|0
1633014310000|2021-09-30 15:05:10|27917.71|27917.71|27907.51|27907.51|27918.12|27918.12|27907.51|27907.51|0
1633014320000|2021-09-30 15:05:20|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|0
1633014340000|2021-09-30 15:05:40|27903.98|27903.98|27911.05|27911.05|27911.05|27911.05|27903.98|27903.98|0
1633014350000|2021-09-30 15:05:50|27910.45|27910.45|27910.45|27910.45|27910.45|27910.45|27910.45|27910.45|0
1633014360000|2021-09-30 15:06:00|27913.98|27913.98|27910.45|27910.45|27913.98|27913.98|27910.45|27910.45|0
1633014370000|2021-09-30 15:06:10|27906.91|27906.91|27906.91|27906.91|27906.91|27906.91|27906.91|27906.91|0
1633014390000|2021-09-30 15:06:30|27899.84|27899.84|27917.52|27917.52|27917.52|27917.52|27899.84|27899.84|0
1633014400000|2021-09-30 15:06:40|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|0
1633014410000|2021-09-30 15:06:50|27918.72|27918.72|27929.32|27929.32|27929.32|27929.32|27918.72|27918.72|0
1633014420000|2021-09-30 15:07:00|27932.86|27932.86|27929.32|27929.32|27932.86|27932.86|27929.32|27929.32|0
1633014430000|2021-09-30 15:07:10|27915.18|27915.18|27918.72|27918.72|27918.72|27918.72|27915.18|27915.18|0
1633014450000|2021-09-30 15:07:30|27922.25|27922.25|27922.25|27922.25|27922.25|27922.25|27922.25|27922.25|0
1633014460000|2021-09-30 15:07:40|27925.79|27925.79|27929.32|27929.32|27929.32|27929.32|27925.79|27925.79|0
1633014470000|2021-09-30 15:07:50|27922.25|27922.25|27925.79|27925.79|27925.79|27925.79|27918.72|27918.72|0
1633014490000|2021-09-30 15:08:10|27929.32|27929.32|27926.2|27926.2|27929.32|27929.32|27925.79|27925.79|0
1633014500000|2021-09-30 15:08:20|27929.73|27929.73|27929.73|27929.73|27929.73|27929.73|27926.2|27926.2|0
1633014510000|2021-09-30 15:08:30|27926.2|27926.2|27919.13|27919.13|27926.2|27926.2|27919.13|27919.13|0
1633014520000|2021-09-30 15:08:40|27915.59|27915.59|27908.52|27908.52|27915.59|27915.59|27908.52|27908.52|0
1633014530000|2021-09-30 15:08:50|27907.92|27907.92|27908.52|27908.52|27908.52|27908.52|27907.92|27907.92|0
1633014540000|2021-09-30 15:09:00|27909.01|27909.01|27908.52|27908.52|27909.01|27909.01|27908.52|27908.52|0
1633014550000|2021-09-30 15:09:10|27908.28|27908.28|27911.62|27911.62|27911.62|27911.62|27907.68|27907.68|0
1633014560000|2021-09-30 15:09:20|27911.21|27911.21|27913.93|27913.93|27913.93|27913.93|27910.39|27910.39|0
1633014570000|2021-09-30 15:09:30|27910.39|27910.39|27913.93|27913.93|27913.93|27913.93|27910.39|27910.39|0
1633014580000|2021-09-30 15:09:40|27917.46|27917.46|27917.46|27917.46|27917.46|27917.46|27917.46|27917.46|0
1633014590000|2021-09-30 15:09:50|27921|27921|27921|27921|27921|27921|27921|27921|0
1633014620000|2021-09-30 15:10:20|27924.53|27924.53|27924.53|27924.53|27924.53|27924.53|27924.53|27924.53|0
1633014630000|2021-09-30 15:10:30|27928.07|27928.07|27928.48|27928.48|27928.48|27928.48|27928.07|27928.07|0
1633014690000|2021-09-30 15:11:30|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|0
1633014700000|2021-09-30 15:11:40|27928.48|27928.48|27928.48|27928.48|27928.48|27928.48|27928.48|27928.48|0
1633014710000|2021-09-30 15:11:50|27924.94|27924.94|27921.41|27921.41|27924.94|27924.94|27921.41|27921.41|0
1633014730000|2021-09-30 15:12:10|27917.87|27917.87|27907.27|27907.27|27917.87|27917.87|27903.73|27903.73|0
1633014750000|2021-09-30 15:12:30|27903.73|27903.73|27903.73|27903.73|27903.73|27903.73|27903.73|27903.73|0
1633014760000|2021-09-30 15:12:40|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|27907.27|0
1633014790000|2021-09-30 15:13:10|27910.8|27910.8|27914.34|27914.34|27914.34|27914.34|27910.8|27910.8|0
1633014800000|2021-09-30 15:13:20|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|0
1633014830000|2021-09-30 15:13:50|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|27917.27|0
1633014860000|2021-09-30 15:14:20|27913.74|27913.74|27917.27|27917.27|27917.27|27917.27|27913.74|27913.74|0
1633014880000|2021-09-30 15:14:40|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1633014910000|2021-09-30 15:15:10|27921.41|27921.41|27921.41|27921.41|27924.94|27924.94|27921.41|27921.41|0
1633014920000|2021-09-30 15:15:20|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|27914.34|0
1633014930000|2021-09-30 15:15:30|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1633014940000|2021-09-30 15:15:40|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|0
1633014950000|2021-09-30 15:15:50|27917.87|27917.87|27914.34|27914.34|27917.87|27917.87|27914.34|27914.34|0
1633014980000|2021-09-30 15:16:20|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|27917.87|0
1633014990000|2021-09-30 15:16:30|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|0
1633015010000|2021-09-30 15:16:50|27924.94|27924.94|27921.41|27921.41|27924.94|27924.94|27921.41|27921.41|0
1633015040000|2021-09-30 15:17:20|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|0
1633015050000|2021-09-30 15:17:30|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|27921.41|0
1633015070000|2021-09-30 15:17:50|27922.01|27922.01|27923.21|27923.21|27923.21|27923.21|27922.01|27922.01|0
1633015080000|2021-09-30 15:18:00|27922.97|27922.97|27922.49|27922.49|27922.97|27922.97|27921.88|27921.88|0
1633015090000|2021-09-30 15:18:10|27923.09|27923.09|27924.82|27924.82|27924.82|27924.82|27923.09|27923.09|0
1633015110000|2021-09-30 15:18:30|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|0
1633015120000|2021-09-30 15:18:40|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|0
1633015130000|2021-09-30 15:18:50|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|0
1633015140000|2021-09-30 15:19:00|27928.6|27928.6|27932.74|27932.74|27932.74|27932.74|27928.6|27928.6|0
1633015160000|2021-09-30 15:19:20|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|27936.27|0
1633015170000|2021-09-30 15:19:30|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|0
1633015200000|2021-09-30 15:20:00|27936.27|27936.27|27932.74|27932.74|27936.27|27936.27|27932.74|27932.74|0
1633015210000|2021-09-30 15:20:10|27929.2|27929.2|27932.33|27932.33|27932.33|27932.33|27928.79|27928.79|0
1633015220000|2021-09-30 15:20:20|27928.79|27928.79|27925.26|27925.26|27928.79|27928.79|27925.26|27925.26|0
1633015230000|2021-09-30 15:20:30|27921.72|27921.72|27925.26|27925.26|27925.26|27925.26|27921.72|27921.72|0
1633015250000|2021-09-30 15:20:50|27924.66|27924.66|27921.12|27921.12|27924.66|27924.66|27921.12|27921.12|0
1633015270000|2021-09-30 15:21:10|27924.66|27924.66|27916.98|27916.98|27924.66|27924.66|27916.98|27916.98|0
1633015280000|2021-09-30 15:21:20|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|0
1633015290000|2021-09-30 15:21:30|27920.52|27920.52|27916.98|27916.98|27920.52|27920.52|27916.98|27916.98|0
1633015310000|2021-09-30 15:21:50|27920.52|27920.52|27924.66|27924.66|27925.26|27925.26|27920.52|27920.52|0
1633015360000|2021-09-30 15:22:40|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|27928.19|0
1633015370000|2021-09-30 15:22:50|27924.66|27924.66|27921.12|27921.12|27924.66|27924.66|27921.12|27921.12|0
1633015380000|2021-09-30 15:23:00|27917.59|27917.59|27921.12|27921.12|27921.12|27921.12|27917.59|27917.59|0
1633015390000|2021-09-30 15:23:10|27924.66|27924.66|27928.19|27928.19|27928.19|27928.19|27924.66|27924.66|0
1633015400000|2021-09-30 15:23:20|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|0
1633015410000|2021-09-30 15:23:30|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|27925.07|0
1633015430000|2021-09-30 15:23:50|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|27928.6|0
1633015450000|2021-09-30 15:24:10|27928.19|27928.19|27924.66|27924.66|27928.19|27928.19|27924.66|27924.66|0
1633015460000|2021-09-30 15:24:20|27921.12|27921.12|27921.12|27921.12|27921.12|27921.12|27921.12|27921.12|0
1633015470000|2021-09-30 15:24:30|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|27924.66|0
1633015490000|2021-09-30 15:24:50|27924.05|27924.05|27916.98|27916.98|27924.05|27924.05|27913.45|27913.45|0
1633015510000|2021-09-30 15:25:10|27920.52|27920.52|27920.52|27920.52|27920.52|27920.52|27916.98|27916.98|0
1633015530000|2021-09-30 15:25:30|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|0
1633015550000|2021-09-30 15:25:50|27920.52|27920.52|27916.98|27916.98|27920.52|27920.52|27916.98|27916.98|0
1633015560000|2021-09-30 15:26:00|27916.38|27916.38|27909.31|27909.31|27916.38|27916.38|27909.31|27909.31|0
1633015600000|2021-09-30 15:26:40|27912.85|27912.85|27923.45|27923.45|27923.45|27923.45|27912.85|27912.85|0
1633015610000|2021-09-30 15:26:50|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|0
1633015630000|2021-09-30 15:27:10|27923.45|27923.45|27924.05|27924.05|27924.05|27924.05|27923.45|27923.45|0
1633015650000|2021-09-30 15:27:30|27927.59|27927.59|27924.05|27924.05|27927.59|27927.59|27924.05|27924.05|0
1633015660000|2021-09-30 15:27:40|27916.98|27916.98|27909.92|27909.92|27916.98|27916.98|27909.92|27909.92|0
1633015670000|2021-09-30 15:27:50|27913.45|27913.45|27916.98|27916.98|27916.98|27916.98|27913.45|27913.45|0
1633015680000|2021-09-30 15:28:00|27913.45|27913.45|27913.45|27913.45|27916.98|27916.98|27913.45|27913.45|0
1633015690000|2021-09-30 15:28:10|27912.85|27912.85|27915.78|27915.78|27915.78|27915.78|27908.71|27908.71|0
1633015700000|2021-09-30 15:28:20|27912.25|27912.25|27908.71|27908.71|27912.25|27912.25|27908.71|27908.71|0
1633015710000|2021-09-30 15:28:30|27912.25|27912.25|27915.78|27915.78|27915.78|27915.78|27912.25|27912.25|0
1633015720000|2021-09-30 15:28:40|27919.32|27919.32|27923.45|27923.45|27923.45|27923.45|27919.32|27919.32|0
1633015730000|2021-09-30 15:28:50|27919.92|27919.92|27919.92|27919.92|27923.45|27923.45|27919.92|27919.92|0
1633015740000|2021-09-30 15:29:00|27923.45|27923.45|27920.52|27920.52|27931.12|27931.12|27920.52|27920.52|0
1633015750000|2021-09-30 15:29:10|27916.98|27916.98|27927.59|27927.59|27927.59|27927.59|27916.98|27916.98|0
1633015760000|2021-09-30 15:29:20|27931.73|27931.73|27938.8|27938.8|27938.8|27938.8|27931.73|27931.73|0
1633015770000|2021-09-30 15:29:30|27939.6|27939.6|27946.66|27946.66|27950.6|27950.6|27939.6|27939.6|0
1633015780000|2021-09-30 15:29:40|27950.19|27950.19|27950.19|27950.19|27953.73|27953.73|27946.66|27946.66|0
1633015790000|2021-09-30 15:29:50|27953.73|27953.73|27976.19|27976.19|27976.19|27976.19|27953.73|27953.73|0
1633072500000|2021-10-01 07:15:00|27729.81|27729.81|27696.2|27696.2|27729.81|27729.81|27696.2|27696.2|0
1633072510000|2021-10-01 07:15:10|27689.13|27689.13|27689.13|27689.13|27689.13|27689.13|27689.13|27689.13|0
1633072520000|2021-10-01 07:15:20|27691.18|27691.18|27687.64|27687.64|27691.18|27691.18|27687.64|27687.64|0
1633072530000|2021-10-01 07:15:30|27691.18|27691.18|27700.96|27700.96|27701.78|27701.78|27684.11|27684.11|0
1633072550000|2021-10-01 07:15:50|27690.36|27690.36|27690.36|27690.36|27690.36|27690.36|27690.36|27690.36|0
1633072560000|2021-10-01 07:16:00|27688.56|27688.56|27688.56|27688.56|27688.56|27688.56|27683.82|27683.82|0
1633072580000|2021-10-01 07:16:20|27685.02|27685.02|27685.02|27685.02|27685.02|27685.02|27685.02|27685.02|0
1633072590000|2021-10-01 07:16:30|27681.49|27681.49|27671.17|27671.17|27681.49|27681.49|27671.17|27671.17|0
1633072600000|2021-10-01 07:16:40|27674.7|27674.7|27671.17|27671.17|27674.7|27674.7|27671.17|27671.17|0
1633072620000|2021-10-01 07:17:00|27670.56|27670.56|27663.49|27663.49|27670.56|27670.56|27663.49|27663.49|0
1633072630000|2021-10-01 07:17:10|27667.03|27667.03|27674.1|27674.1|27674.1|27674.1|27667.03|27667.03|0
1633072640000|2021-10-01 07:17:20|27674.51|27674.51|27687.74|27687.74|27691.27|27691.27|27674.51|27674.51|0
1633072650000|2021-10-01 07:17:30|27698.34|27698.34|27691.27|27691.27|27705.41|27705.41|27687.74|27687.74|0
1633072660000|2021-10-01 07:17:40|27687.74|27687.74|27677.13|27677.13|27687.74|27687.74|27677.13|27677.13|0
1633072670000|2021-10-01 07:17:50|27680.67|27680.67|27680.67|27680.67|27680.67|27680.67|27680.67|27680.67|0
1633072680000|2021-10-01 07:18:00|27684.2|27684.2|27683.6|27683.6|27684.2|27684.2|27683.6|27683.6|0
1633072690000|2021-10-01 07:18:10|27680.07|27680.07|27680.07|27680.07|27680.07|27680.07|27680.07|27680.07|0
1633072700000|2021-10-01 07:18:20|27683.6|27683.6|27686.7|27686.7|27688.34|27688.34|27683.6|27683.6|0
1633072710000|2021-10-01 07:18:30|27683.16|27683.16|27682.75|27682.75|27686.7|27686.7|27682.75|27682.75|0
1633072720000|2021-10-01 07:18:40|27686.29|27686.29|27686.29|27686.29|27686.29|27686.29|27686.29|27686.29|0
1633072730000|2021-10-01 07:18:50|27687.52|27687.52|27694.59|27694.59|27694.59|27694.59|27687.52|27687.52|0
1633072740000|2021-10-01 07:19:00|27698.12|27698.12|27683.98|27683.98|27698.12|27698.12|27683.98|27683.98|0
1633072750000|2021-10-01 07:19:10|27691.05|27691.05|27698.12|27698.12|27698.12|27698.12|27691.05|27691.05|0
1633072760000|2021-10-01 07:19:20|27694.59|27694.59|27691.05|27691.05|27694.59|27694.59|27691.05|27691.05|0
1633072770000|2021-10-01 07:19:30|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|0
1633072780000|2021-10-01 07:19:40|27687.52|27687.52|27683.98|27683.98|27691.05|27691.05|27683.98|27683.98|0
1633072790000|2021-10-01 07:19:50|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|0
1633072800000|2021-10-01 07:20:00|27676.91|27676.91|27669.84|27669.84|27676.91|27676.91|27666.31|27666.31|0
1633072820000|2021-10-01 07:20:20|27673.38|27673.38|27673.98|27673.98|27673.98|27673.98|27673.38|27673.38|0
1633072830000|2021-10-01 07:20:30|27674.39|27674.39|27677.92|27677.92|27677.92|27677.92|27674.39|27674.39|0
1633072850000|2021-10-01 07:20:50|27692.06|27692.06|27689.35|27689.35|27702.67|27702.67|27688.53|27688.53|0
1633072860000|2021-10-01 07:21:00|27682.28|27682.28|27678.74|27678.74|27682.28|27682.28|27678.74|27678.74|0
1633072870000|2021-10-01 07:21:10|27675.21|27675.21|27675.21|27675.21|27675.21|27675.21|27671.67|27671.67|0
1633072890000|2021-10-01 07:21:30|27678.74|27678.74|27678.74|27678.74|27678.74|27678.74|27678.74|27678.74|0
1633072900000|2021-10-01 07:21:40|27679.94|27679.94|27676.41|27676.41|27679.94|27679.94|27672.87|27672.87|0
1633072920000|2021-10-01 07:22:00|27669.34|27669.34|27665.8|27665.8|27669.34|27669.34|27662.27|27662.27|0
1633072930000|2021-10-01 07:22:10|27662.27|27662.27|27665.8|27665.8|27665.8|27665.8|27662.27|27662.27|0
1633072950000|2021-10-01 07:22:30|27658.73|27658.73|27651.06|27651.06|27658.73|27658.73|27651.06|27651.06|0
1633072960000|2021-10-01 07:22:40|27661.67|27661.67|27665.2|27665.2|27665.2|27665.2|27661.67|27661.67|0
1633072980000|2021-10-01 07:23:00|27666.41|27666.41|27666.41|27666.41|27666.41|27666.41|27666.41|27666.41|0
1633072990000|2021-10-01 07:23:10|27669.94|27669.94|27673.48|27673.48|27680.55|27680.55|27669.94|27669.94|0
1633073020000|2021-10-01 07:23:40|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|0
1633073060000|2021-10-01 07:24:20|27673.48|27673.48|27698.22|27698.22|27701.75|27701.75|27673.48|27673.48|0
1633073070000|2021-10-01 07:24:30|27699.86|27699.86|27699.86|27699.86|27699.86|27699.86|27699.86|27699.86|0
1633073080000|2021-10-01 07:24:40|27703.39|27703.39|27706.93|27706.93|27710.46|27710.46|27703.39|27703.39|0
1633073100000|2021-10-01 07:25:00|27714|27714|27706.93|27706.93|27721.07|27721.07|27706.93|27706.93|0
1633073110000|2021-10-01 07:25:10|27699.86|27699.86|27696.32|27696.32|27703.39|27703.39|27696.32|27696.32|0
1633073130000|2021-10-01 07:25:30|27699.86|27699.86|27699.86|27699.86|27703.39|27703.39|27699.86|27699.86|0
1633073140000|2021-10-01 07:25:40|27703.39|27703.39|27706.93|27706.93|27706.93|27706.93|27703.39|27703.39|0
1633073150000|2021-10-01 07:25:50|27703.39|27703.39|27714|27714|27714|27714|27703.39|27703.39|0
1633073160000|2021-10-01 07:26:00|27717.53|27717.53|27721.07|27721.07|27721.07|27721.07|27710.46|27710.46|0
1633073170000|2021-10-01 07:26:10|27728.14|27728.14|27738.74|27738.74|27738.74|27738.74|27728.14|27728.14|0
1633073180000|2021-10-01 07:26:20|27742.28|27742.28|27745.81|27745.81|27752.88|27752.88|27742.28|27742.28|0
1633073190000|2021-10-01 07:26:30|27749.35|27749.35|27759.95|27759.95|27767.02|27767.02|27745.81|27745.81|0
1633073200000|2021-10-01 07:26:40|27763.49|27763.49|27767.02|27767.02|27767.02|27767.02|27763.49|27763.49|0
1633073210000|2021-10-01 07:26:50|27770.56|27770.56|27774.09|27774.09|27774.09|27774.09|27770.56|27770.56|0
1633073250000|2021-10-01 07:27:30|27767.02|27767.02|27774.09|27774.09|27774.09|27774.09|27763.49|27763.49|0
1633073260000|2021-10-01 07:27:40|27777.63|27777.63|27784.7|27784.7|27784.7|27784.7|27777.63|27777.63|0
1633073270000|2021-10-01 07:27:50|27788.23|27788.23|27788.23|27788.23|27788.23|27788.23|27788.23|27788.23|0
1633073280000|2021-10-01 07:28:00|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|0
1633073290000|2021-10-01 07:28:10|27777.63|27777.63|27791.77|27791.77|27791.77|27791.77|27777.63|27777.63|0
1633073320000|2021-10-01 07:28:40|27795.3|27795.3|27808.91|27808.91|27808.91|27808.91|27795.3|27795.3|0
1633073330000|2021-10-01 07:28:50|27801.84|27801.84|27798.31|27798.31|27801.84|27801.84|27798.31|27798.31|0
1633073340000|2021-10-01 07:29:00|27794.77|27794.77|27803.07|27803.07|27805.38|27805.38|27794.77|27794.77|0
1633073350000|2021-10-01 07:29:10|27799.53|27799.53|27796|27796|27799.53|27799.53|27788.93|27788.93|0
1633073360000|2021-10-01 07:29:20|27781.86|27781.86|27778.33|27778.33|27785.4|27785.4|27778.33|27778.33|0
1633073370000|2021-10-01 07:29:30|27774.79|27774.79|27782.46|27782.46|27782.46|27782.46|27774.79|27774.79|0
1633073380000|2021-10-01 07:29:40|27786|27786|27789.53|27789.53|27793.07|27793.07|27786|27786|0
1633073390000|2021-10-01 07:29:50|27793.16|27793.16|27792.44|27792.44|27793.16|27793.16|27792.44|27792.44|0
1633073400000|2021-10-01 07:30:00|27799.51|27799.51|27792.19|27792.19|27799.51|27799.51|27792.19|27792.19|0
1633073410000|2021-10-01 07:30:10|27785.12|27785.12|27788.66|27788.66|27788.66|27788.66|27785.12|27785.12|0
1633073420000|2021-10-01 07:30:20|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|0
1633073430000|2021-10-01 07:30:30|27780.77|27780.77|27787.84|27787.84|27787.84|27787.84|27780.77|27780.77|0
1633073440000|2021-10-01 07:30:40|27791.37|27791.37|27791.78|27791.78|27791.78|27791.78|27791.37|27791.37|0
1633073450000|2021-10-01 07:30:50|27795.32|27795.32|27802.39|27802.39|27802.39|27802.39|27795.32|27795.32|0
1633073460000|2021-10-01 07:31:00|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|27805.92|0
1633073480000|2021-10-01 07:31:20|27802.39|27802.39|27798.85|27798.85|27802.39|27802.39|27798.85|27798.85|0
1633073490000|2021-10-01 07:31:30|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|27784.71|27784.71|0
1633073500000|2021-10-01 07:31:40|27791.78|27791.78|27791.78|27791.78|27791.78|27791.78|27791.78|27791.78|0
1633073510000|2021-10-01 07:31:50|27795.32|27795.32|27793.18|27793.18|27801.98|27801.98|27791.37|27791.37|0
1633073520000|2021-10-01 07:32:00|27796.71|27796.71|27796.71|27796.71|27800.25|27800.25|27786.11|27786.11|0
1633073540000|2021-10-01 07:32:20|27789.64|27789.64|27786.11|27786.11|27789.64|27789.64|27786.11|27786.11|0
1633073550000|2021-10-01 07:32:30|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|27779.04|0
1633073570000|2021-10-01 07:32:50|27768.43|27768.43|27768.43|27768.43|27768.43|27768.43|27768.43|27768.43|0
1633073580000|2021-10-01 07:33:00|27771.97|27771.97|27779.04|27779.04|27779.04|27779.04|27771.97|27771.97|0
1633073600000|2021-10-01 07:33:20|27789.64|27789.64|27779.04|27779.04|27789.64|27789.64|27779.04|27779.04|0
1633073610000|2021-10-01 07:33:30|27786.11|27786.11|27793.59|27793.59|27793.59|27793.59|27786.11|27786.11|0
1633073620000|2021-10-01 07:33:40|27790.05|27790.05|27786.52|27786.52|27790.05|27790.05|27786.52|27786.52|0
1633073630000|2021-10-01 07:33:50|27797.12|27797.12|27800.66|27800.66|27800.66|27800.66|27797.12|27797.12|0
1633073640000|2021-10-01 07:34:00|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|0
1633073650000|2021-10-01 07:34:10|27793.59|27793.59|27793.59|27793.59|27797.12|27797.12|27793.59|27793.59|0
1633073660000|2021-10-01 07:34:20|27786.52|27786.52|27793.59|27793.59|27793.59|27793.59|27786.52|27786.52|0
1633073670000|2021-10-01 07:34:30|27786.52|27786.52|27786.52|27786.52|27786.52|27786.52|27786.52|27786.52|0
1633073680000|2021-10-01 07:34:40|27779.45|27779.45|27781.78|27781.78|27781.78|27781.78|27778.24|27778.24|0
1633073690000|2021-10-01 07:34:50|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|0
1633073700000|2021-10-01 07:35:00|27779.45|27779.45|27793.59|27793.59|27793.59|27793.59|27779.45|27779.45|0
1633073720000|2021-10-01 07:35:20|27782.98|27782.98|27779.45|27779.45|27782.98|27782.98|27779.45|27779.45|0
1633073740000|2021-10-01 07:35:40|27786.52|27786.52|27786.52|27786.52|27786.52|27786.52|27786.52|27786.52|0
1633073750000|2021-10-01 07:35:50|27782.98|27782.98|27782.98|27782.98|27782.98|27782.98|27782.98|27782.98|0
1633073760000|2021-10-01 07:36:00|27772.38|27772.38|27779.45|27779.45|27779.45|27779.45|27772.38|27772.38|0
1633073770000|2021-10-01 07:36:10|27782.98|27782.98|27786.52|27786.52|27786.52|27786.52|27782.98|27782.98|0
1633073820000|2021-10-01 07:37:00|27775.91|27775.91|27775.91|27775.91|27775.91|27775.91|27772.38|27772.38|0
1633073830000|2021-10-01 07:37:10|27777.61|27777.61|27788.21|27788.21|27788.21|27788.21|27777.61|27777.61|0
1633073840000|2021-10-01 07:37:20|27784.68|27784.68|27781.14|27781.14|27784.68|27784.68|27781.14|27781.14|0
1633073880000|2021-10-01 07:38:00|27777.61|27777.61|27777.05|27777.05|27778.02|27778.02|27777.05|27777.05|0
1633073890000|2021-10-01 07:38:10|27777.65|27777.65|27777.65|27777.65|27777.65|27777.65|27777.65|27777.65|0
1633073910000|2021-10-01 07:38:30|27774.11|27774.11|27770.58|27770.58|27774.11|27774.11|27770.58|27770.58|0
1633073920000|2021-10-01 07:38:40|27767.04|27767.04|27769.98|27769.98|27769.98|27769.98|27767.04|27767.04|0
1633073930000|2021-10-01 07:38:50|27766.44|27766.44|27766.44|27766.44|27766.44|27766.44|27766.44|27766.44|0
1633073950000|2021-10-01 07:39:10|27769.98|27769.98|27769.98|27769.98|27769.98|27769.98|27769.98|27769.98|0
1633073970000|2021-10-01 07:39:30|27777.05|27777.05|27780.58|27780.58|27780.58|27780.58|27777.05|27777.05|0
1633073980000|2021-10-01 07:39:40|27784.12|27784.12|27784.12|27784.12|27784.12|27784.12|27784.12|27784.12|0
1633073990000|2021-10-01 07:39:50|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|0
1633074000000|2021-10-01 07:40:00|27777.05|27777.05|27777.05|27777.05|27777.05|27777.05|27777.05|27777.05|0
1633074010000|2021-10-01 07:40:10|27777.65|27777.65|27777.65|27777.65|27777.65|27777.65|27777.65|27777.65|0
1633074020000|2021-10-01 07:40:20|27784.72|27784.72|27795.32|27795.32|27795.32|27795.32|27784.72|27784.72|0
1633074050000|2021-10-01 07:40:50|27795.73|27795.73|27795.73|27795.73|27795.73|27795.73|27795.73|27795.73|0
1633074060000|2021-10-01 07:41:00|27792.2|27792.2|27799.68|27799.68|27810.28|27810.28|27792.2|27792.2|0
1633074080000|2021-10-01 07:41:20|27796.14|27796.14|27796.14|27796.14|27796.14|27796.14|27796.14|27796.14|0
1633074090000|2021-10-01 07:41:30|27799.68|27799.68|27804.41|27804.41|27804.41|27804.41|27799.68|27799.68|0
1633074120000|2021-10-01 07:42:00|27800.88|27800.88|27800.88|27800.88|27800.88|27800.88|27800.88|27800.88|0
1633074130000|2021-10-01 07:42:10|27804.41|27804.41|27804.41|27804.41|27804.41|27804.41|27804.41|27804.41|0
1633074150000|2021-10-01 07:42:30|27807.95|27807.95|27797.34|27797.34|27807.95|27807.95|27797.34|27797.34|0
1633074160000|2021-10-01 07:42:40|27800.28|27800.28|27800.28|27800.28|27800.28|27800.28|27800.28|27800.28|0
1633074170000|2021-10-01 07:42:50|27796.74|27796.74|27793.21|27793.21|27796.74|27796.74|27793.21|27793.21|0
1633074180000|2021-10-01 07:43:00|27796.74|27796.74|27793.21|27793.21|27796.74|27796.74|27793.21|27793.21|0
1633074190000|2021-10-01 07:43:10|27789.67|27789.67|27789.67|27789.67|27789.67|27789.67|27789.67|27789.67|0
1633074230000|2021-10-01 07:43:50|27796.74|27796.74|27796.33|27796.33|27796.74|27796.74|27796.33|27796.33|0
1633074260000|2021-10-01 07:44:20|27789.26|27789.26|27788.85|27788.85|27796.33|27796.33|27788.85|27788.85|0
1633074270000|2021-10-01 07:44:30|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|27788.25|0
1633074280000|2021-10-01 07:44:40|27791.79|27791.79|27791.79|27791.79|27791.79|27791.79|27791.79|27791.79|0
1633074290000|2021-10-01 07:44:50|27788.25|27788.25|27784.72|27784.72|27788.25|27788.25|27784.72|27784.72|0
1633074310000|2021-10-01 07:45:10|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|27781.18|0
1633074340000|2021-10-01 07:45:40|27777.65|27777.65|27777.05|27777.05|27777.65|27777.65|27777.05|27777.05|0
1633074350000|2021-10-01 07:45:50|27759.37|27759.37|27751.29|27751.29|27759.37|27759.37|27751.29|27751.29|0
1633074360000|2021-10-01 07:46:00|27751.7|27751.7|27759.37|27759.37|27759.37|27759.37|27751.7|27751.7|0
1633074370000|2021-10-01 07:46:10|27752.3|27752.3|27748.77|27748.77|27752.3|27752.3|27748.77|27748.77|0
1633074380000|2021-10-01 07:46:20|27752.3|27752.3|27745.23|27745.23|27752.3|27752.3|27745.23|27745.23|0
1633074400000|2021-10-01 07:46:40|27731.09|27731.09|27730.61|27730.61|27731.09|27731.09|27730.61|27730.61|0
1633074410000|2021-10-01 07:46:50|27734.14|27734.14|27734.14|27734.14|27734.14|27734.14|27730.61|27730.61|0
1633074420000|2021-10-01 07:47:00|27733.73|27733.73|27733.73|27733.73|27733.73|27733.73|27733.73|27733.73|0
1633074430000|2021-10-01 07:47:10|27726.67|27726.67|27726.67|27726.67|27726.67|27726.67|27726.67|27726.67|0
1633074490000|2021-10-01 07:48:10|27733.73|27733.73|27737.27|27737.27|27737.27|27737.27|27733.73|27733.73|0
1633074540000|2021-10-01 07:49:00|27723.13|27723.13|27716.06|27716.06|27723.13|27723.13|27716.06|27716.06|0
1633074550000|2021-10-01 07:49:10|27719.6|27719.6|27720.2|27720.2|27720.2|27720.2|27719.6|27719.6|0
1633074570000|2021-10-01 07:49:30|27727.27|27727.27|27730.8|27730.8|27730.8|27730.8|27727.27|27727.27|0
1633074580000|2021-10-01 07:49:40|27727.27|27727.27|27727.27|27727.27|27727.27|27727.27|27727.27|27727.27|0
1633074590000|2021-10-01 07:49:50|27728.47|27728.47|27729.29|27729.29|27729.29|27729.29|27728.47|27728.47|0
1633074600000|2021-10-01 07:50:00|27732.82|27732.82|27747.56|27747.56|27747.56|27747.56|27732.82|27732.82|0
1633074630000|2021-10-01 07:50:30|27740.49|27740.49|27744.03|27744.03|27744.03|27744.03|27740.49|27740.49|0
1633074640000|2021-10-01 07:50:40|27751.1|27751.1|27747.56|27747.56|27754.63|27754.63|27747.56|27747.56|0
1633074650000|2021-10-01 07:50:50|27744.03|27744.03|27744.03|27744.03|27744.03|27744.03|27744.03|27744.03|0
1633074660000|2021-10-01 07:51:00|27747.56|27747.56|27751.1|27751.1|27751.1|27751.1|27747.56|27747.56|0
1633074680000|2021-10-01 07:51:20|27754.63|27754.63|27758.17|27758.17|27758.17|27758.17|27754.63|27754.63|0
1633074690000|2021-10-01 07:51:30|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|27761.7|0
1633074700000|2021-10-01 07:51:40|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|0
1633074710000|2021-10-01 07:51:50|27768.77|27768.77|27768.77|27768.77|27768.77|27768.77|27768.77|27768.77|0
1633074720000|2021-10-01 07:52:00|27765.24|27765.24|27761.7|27761.7|27765.24|27765.24|27761.7|27761.7|0
1633074730000|2021-10-01 07:52:10|27758.17|27758.17|27758.17|27758.17|27758.17|27758.17|27758.17|27758.17|0
1633074740000|2021-10-01 07:52:20|27754.63|27754.63|27743.62|27743.62|27754.63|27754.63|27743.62|27743.62|0
1633074750000|2021-10-01 07:52:30|27747.15|27747.15|27750.69|27750.69|27750.69|27750.69|27747.15|27747.15|0
1633074760000|2021-10-01 07:52:40|27757.76|27757.76|27754.22|27754.22|27757.76|27757.76|27754.22|27754.22|0
1633074780000|2021-10-01 07:53:00|27757.76|27757.76|27761.29|27761.29|27761.29|27761.29|27757.76|27757.76|0
1633074810000|2021-10-01 07:53:30|27764.83|27764.83|27764.83|27764.83|27764.83|27764.83|27764.83|27764.83|0
1633074830000|2021-10-01 07:53:50|27768.36|27768.36|27768.36|27768.36|27768.36|27768.36|27768.36|27768.36|0
1633074860000|2021-10-01 07:54:20|27771.9|27771.9|27775.43|27775.43|27775.43|27775.43|27771.9|27771.9|0
1633074890000|2021-10-01 07:54:50|27782.5|27782.5|27796.64|27796.64|27796.64|27796.64|27782.5|27782.5|0
1633074900000|2021-10-01 07:55:00|27789.57|27789.57|27796.64|27796.64|27796.64|27796.64|27786.04|27786.04|0
1633074920000|2021-10-01 07:55:20|27789.57|27789.57|27793.11|27793.11|27793.11|27793.11|27789.57|27789.57|0
1633074930000|2021-10-01 07:55:30|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|0
1633074950000|2021-10-01 07:55:50|27793.11|27793.11|27793.11|27793.11|27793.11|27793.11|27793.11|27793.11|0
1633074970000|2021-10-01 07:56:10|27796.64|27796.64|27800.18|27800.18|27800.18|27800.18|27796.64|27796.64|0
1633074980000|2021-10-01 07:56:20|27800.78|27800.78|27800.78|27800.78|27800.78|27800.78|27800.78|27800.78|0
1633075000000|2021-10-01 07:56:40|27793.71|27793.71|27797.24|27797.24|27797.24|27797.24|27793.71|27793.71|0
1633075030000|2021-10-01 07:57:10|27797.84|27797.84|27799.04|27799.04|27799.04|27799.04|27797.84|27797.84|0
1633075040000|2021-10-01 07:57:20|27799.65|27799.65|27804.41|27804.41|27804.41|27804.41|27799.65|27799.65|0
1633075050000|2021-10-01 07:57:30|27807.94|27807.94|27814.02|27814.02|27814.02|27814.02|27807.94|27807.94|0
1633075060000|2021-10-01 07:57:40|27806.95|27806.95|27803.41|27803.41|27806.95|27806.95|27803.41|27803.41|0
1633075080000|2021-10-01 07:58:00|27799.88|27799.88|27799.88|27799.88|27799.88|27799.88|27799.88|27799.88|0
1633075090000|2021-10-01 07:58:10|27796.94|27796.94|27796.94|27796.94|27800.48|27800.48|27796.94|27796.94|0
1633075100000|2021-10-01 07:58:20|27793.41|27793.41|27785.74|27785.74|27793.41|27793.41|27785.74|27785.74|0
1633075120000|2021-10-01 07:58:40|27785.25|27785.25|27781.72|27781.72|27785.25|27785.25|27781.72|27781.72|0
1633075130000|2021-10-01 07:58:50|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|0
1633075140000|2021-10-01 07:59:00|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|0
1633075150000|2021-10-01 07:59:10|27764.04|27764.04|27764.04|27764.04|27764.04|27764.04|27764.04|27764.04|0
1633075160000|2021-10-01 07:59:20|27753.44|27753.44|27753.03|27753.03|27753.44|27753.44|27753.03|27753.03|0
1633075170000|2021-10-01 07:59:30|27749.49|27749.49|27749.49|27749.49|27749.49|27749.49|27749.49|27749.49|0
1633075180000|2021-10-01 07:59:40|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|0
1633075190000|2021-10-01 07:59:50|27741.82|27741.82|27741.82|27741.82|27741.82|27741.82|27741.82|27741.82|0
1633075200000|2021-10-01 08:00:00|27748.89|27748.89|27745.36|27745.36|27748.89|27748.89|27745.36|27745.36|0
1633075210000|2021-10-01 08:00:10|27738.29|27738.29|27738.29|27738.29|27738.29|27738.29|27738.29|27738.29|0
1633075220000|2021-10-01 08:00:20|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|0
1633075230000|2021-10-01 08:00:30|27748.89|27748.89|27748.65|27748.65|27748.89|27748.89|27748.65|27748.65|0
1633075240000|2021-10-01 08:00:40|27740.98|27740.98|27733.91|27733.91|27740.98|27740.98|27723.31|27723.31|0
1633075250000|2021-10-01 08:00:50|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|0
1633075270000|2021-10-01 08:01:10|27736.96|27736.96|27740.5|27740.5|27740.5|27740.5|27736.96|27736.96|0
1633075290000|2021-10-01 08:01:30|27744.03|27744.03|27751.1|27751.1|27751.1|27751.1|27744.03|27744.03|0
1633075300000|2021-10-01 08:01:40|27747.57|27747.57|27744.03|27744.03|27747.57|27747.57|27744.03|27744.03|0
1633075310000|2021-10-01 08:01:50|27736.96|27736.96|27736.96|27736.96|27736.96|27736.96|27736.96|27736.96|0
1633075320000|2021-10-01 08:02:00|27740.5|27740.5|27733.43|27733.43|27740.5|27740.5|27733.43|27733.43|0
1633075340000|2021-10-01 08:02:20|27736.96|27736.96|27740.5|27740.5|27740.5|27740.5|27736.96|27736.96|0
1633075350000|2021-10-01 08:02:30|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|0
1633075360000|2021-10-01 08:02:40|27729.89|27729.89|27729.89|27729.89|27729.89|27729.89|27729.89|27729.89|0
1633075370000|2021-10-01 08:02:50|27736.96|27736.96|27738.16|27738.16|27738.16|27738.16|27736.96|27736.96|0
1633075380000|2021-10-01 08:03:00|27741.7|27741.7|27745.23|27745.23|27745.23|27745.23|27741.7|27741.7|0
1633075390000|2021-10-01 08:03:10|27745.83|27745.83|27752.9|27752.9|27752.9|27752.9|27745.83|27745.83|0
1633075400000|2021-10-01 08:03:20|27756.44|27756.44|27756.44|27756.44|27756.44|27756.44|27756.44|27756.44|0
1633075420000|2021-10-01 08:03:40|27752.9|27752.9|27759.97|27759.97|27759.97|27759.97|27752.9|27752.9|0
1633075430000|2021-10-01 08:03:50|27752.9|27752.9|27752.9|27752.9|27752.9|27752.9|27752.9|27752.9|0
1633075440000|2021-10-01 08:04:00|27749.37|27749.37|27749.37|27749.37|27749.37|27749.37|27749.37|27749.37|0
1633075450000|2021-10-01 08:04:10|27745.83|27745.83|27745.83|27745.83|27745.83|27745.83|27745.83|27745.83|0
1633075460000|2021-10-01 08:04:20|27745.59|27745.59|27745.59|27745.59|27745.59|27745.59|27745.59|27745.59|0
1633075490000|2021-10-01 08:04:50|27742.06|27742.06|27742.06|27742.06|27742.06|27742.06|27742.06|27742.06|0
1633075510000|2021-10-01 08:05:10|27734.99|27734.99|27734.99|27734.99|27734.99|27734.99|27734.99|27734.99|0
1633075520000|2021-10-01 08:05:20|27733.19|27733.19|27721.76|27721.76|27733.19|27733.19|27721.76|27721.76|0
1633075530000|2021-10-01 08:05:30|27725.3|27725.3|27732.37|27732.37|27732.37|27732.37|27725.3|27725.3|0
1633075550000|2021-10-01 08:05:50|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|27725.3|0
1633075570000|2021-10-01 08:06:10|27728.83|27728.83|27725.3|27725.3|27728.83|27728.83|27725.3|27725.3|0
1633075580000|2021-10-01 08:06:20|27724.33|27724.33|27724.33|27724.33|27724.33|27724.33|27724.33|27724.33|0
1633075630000|2021-10-01 08:07:10|27731.4|27731.4|27731.4|27731.4|27731.4|27731.4|27731.4|27731.4|0
1633075650000|2021-10-01 08:07:30|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|0
1633075670000|2021-10-01 08:07:50|27731.4|27731.4|27731.4|27731.4|27731.4|27731.4|27731.4|27731.4|0
1633075680000|2021-10-01 08:08:00|27730.8|27730.8|27722.72|27722.72|27730.8|27730.8|27722.72|27722.72|0
1633075690000|2021-10-01 08:08:10|27719.18|27719.18|27718.77|27718.77|27719.18|27719.18|27718.77|27718.77|0
1633075700000|2021-10-01 08:08:20|27715.24|27715.24|27711.7|27711.7|27715.24|27715.24|27711.7|27711.7|0
1633075730000|2021-10-01 08:08:50|27711.1|27711.1|27715.24|27715.24|27715.24|27715.24|27711.1|27711.1|0
1633075750000|2021-10-01 08:09:10|27708.17|27708.17|27708.17|27708.17|27708.17|27708.17|27704.63|27704.63|0
1633075760000|2021-10-01 08:09:20|27715.24|27715.24|27718.77|27718.77|27718.77|27718.77|27715.24|27715.24|0
1633075790000|2021-10-01 08:09:50|27725.84|27725.84|27729.38|27729.38|27729.38|27729.38|27725.84|27725.84|0
1633075800000|2021-10-01 08:10:00|27725.84|27725.84|27725.12|27725.12|27725.84|27725.84|27725.12|27725.12|0
1633075820000|2021-10-01 08:10:20|27728.65|27728.65|27728.65|27728.65|27728.65|27728.65|27728.65|27728.65|0
1633075830000|2021-10-01 08:10:30|27725.12|27725.12|27725.12|27725.12|27725.12|27725.12|27725.12|27725.12|0
1633075840000|2021-10-01 08:10:40|27718.05|27718.05|27728.65|27728.65|27728.65|27728.65|27718.05|27718.05|0
1633075850000|2021-10-01 08:10:50|27728.41|27728.41|27728.41|27728.41|27728.41|27728.41|27728.41|27728.41|0
1633075860000|2021-10-01 08:11:00|27731.94|27731.94|27729.01|27729.01|27732.54|27732.54|27729.01|27729.01|0
1633075880000|2021-10-01 08:11:20|27727.81|27727.81|27720.74|27720.74|27727.81|27727.81|27720.74|27720.74|0
1633075900000|2021-10-01 08:11:40|27717.2|27717.2|27717.2|27717.2|27717.2|27717.2|27717.2|27717.2|0
1633075910000|2021-10-01 08:11:50|27720.74|27720.74|27724.27|27724.27|27724.27|27724.27|27720.74|27720.74|0
1633075920000|2021-10-01 08:12:00|27723.86|27723.86|27727.4|27727.4|27727.4|27727.4|27723.86|27723.86|0
1633075950000|2021-10-01 08:12:30|27723.86|27723.86|27720.33|27720.33|27723.86|27723.86|27720.33|27720.33|0
1633075960000|2021-10-01 08:12:40|27723.86|27723.86|27723.86|27723.86|27723.86|27723.86|27723.86|27723.86|0
1633075980000|2021-10-01 08:13:00|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|0
1633076000000|2021-10-01 08:13:20|27727.4|27727.4|27727.4|27727.4|27727.4|27727.4|27727.4|27727.4|0
1633076020000|2021-10-01 08:13:40|27730.93|27730.93|27730.93|27730.93|27730.93|27730.93|27730.93|27730.93|0
1633076030000|2021-10-01 08:13:50|27731.53|27731.53|27728|27728|27731.53|27731.53|27728|27728|0
1633076040000|2021-10-01 08:14:00|27724.46|27724.46|27713.86|27713.86|27724.46|27724.46|27713.86|27713.86|0
1633076060000|2021-10-01 08:14:20|27710.32|27710.32|27709.72|27709.72|27710.32|27710.32|27709.72|27709.72|0
1633076080000|2021-10-01 08:14:40|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27699.12|27699.12|0
1633076100000|2021-10-01 08:15:00|27699.12|27699.12|27699.12|27699.12|27702.65|27702.65|27699.12|27699.12|0
1633076110000|2021-10-01 08:15:10|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|0
1633076130000|2021-10-01 08:15:30|27709.72|27709.72|27712.06|27712.06|27712.06|27712.06|27708.52|27708.52|0
1633076150000|2021-10-01 08:15:50|27704.99|27704.99|27704.99|27704.99|27704.99|27704.99|27704.99|27704.99|0
1633076160000|2021-10-01 08:16:00|27697.92|27697.92|27704.39|27704.39|27704.39|27704.39|27697.32|27697.32|0
1633076170000|2021-10-01 08:16:10|27706.19|27706.19|27716.79|27716.79|27716.79|27716.79|27706.19|27706.19|0
1633076210000|2021-10-01 08:16:50|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|0
1633076220000|2021-10-01 08:17:00|27713.26|27713.26|27716.79|27716.79|27716.79|27716.79|27713.26|27713.26|0
1633076240000|2021-10-01 08:17:20|27713.26|27713.26|27713.26|27713.26|27713.26|27713.26|27713.26|27713.26|0
1633076260000|2021-10-01 08:17:40|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1633076270000|2021-10-01 08:17:50|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|0
1633076280000|2021-10-01 08:18:00|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|0
1633076300000|2021-10-01 08:18:20|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|27702.65|0
1633076330000|2021-10-01 08:18:50|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|0
1633076370000|2021-10-01 08:19:30|27698.52|27698.52|27691.45|27691.45|27698.52|27698.52|27691.45|27691.45|0
1633076380000|2021-10-01 08:19:40|27687.91|27687.91|27687.91|27687.91|27687.91|27687.91|27687.91|27687.91|0
1633076400000|2021-10-01 08:20:00|27687.5|27687.5|27680.43|27680.43|27687.5|27687.5|27680.43|27680.43|0
1633076430000|2021-10-01 08:20:30|27673.36|27673.36|27676.9|27676.9|27676.9|27676.9|27673.36|27673.36|0
1633076440000|2021-10-01 08:20:40|27680.43|27680.43|27680.43|27680.43|27680.43|27680.43|27680.43|27680.43|0
1633076470000|2021-10-01 08:21:10|27676.9|27676.9|27676.9|27676.9|27676.9|27676.9|27676.9|27676.9|0
1633076480000|2021-10-01 08:21:20|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|27673.36|0
1633076510000|2021-10-01 08:21:50|27672.88|27672.88|27672.64|27672.64|27672.88|27672.88|27672.64|27672.64|0
1633076550000|2021-10-01 08:22:30|27679.11|27679.11|27679.11|27679.11|27679.11|27679.11|27679.11|27679.11|0
1633076560000|2021-10-01 08:22:40|27682.64|27682.64|27682.64|27682.64|27682.64|27682.64|27682.64|27682.64|0
1633076570000|2021-10-01 08:22:50|27686.18|27686.18|27686.18|27686.18|27686.18|27686.18|27686.18|27686.18|0
1633076580000|2021-10-01 08:23:00|27682.64|27682.64|27679.11|27679.11|27682.64|27682.64|27679.11|27679.11|0
1633076590000|2021-10-01 08:23:10|27682.64|27682.64|27686.18|27686.18|27686.18|27686.18|27682.64|27682.64|0
1633076600000|2021-10-01 08:23:20|27689.71|27689.71|27696.78|27696.78|27696.78|27696.78|27689.71|27689.71|0
1633076610000|2021-10-01 08:23:30|27700.32|27700.32|27712.12|27712.12|27712.12|27712.12|27700.32|27700.32|0
1633076620000|2021-10-01 08:23:40|27719.19|27719.19|27715.66|27715.66|27722.73|27722.73|27715.66|27715.66|0
1633076630000|2021-10-01 08:23:50|27722.73|27722.73|27722.73|27722.73|27722.73|27722.73|27715.66|27715.66|0
1633076640000|2021-10-01 08:24:00|27719.19|27719.19|27708.59|27708.59|27719.19|27719.19|27708.59|27708.59|0
1633076650000|2021-10-01 08:24:10|27715.66|27715.66|27715.66|27715.66|27715.66|27715.66|27715.66|27715.66|0
1633076660000|2021-10-01 08:24:20|27719.19|27719.19|27719.19|27719.19|27719.19|27719.19|27719.19|27719.19|0
1633076670000|2021-10-01 08:24:30|27715.66|27715.66|27719.79|27719.79|27719.79|27719.79|27715.66|27715.66|0
1633076680000|2021-10-01 08:24:40|27720.28|27720.28|27720.03|27720.03|27720.28|27720.28|27720.03|27720.03|0
1633076690000|2021-10-01 08:24:50|27716.5|27716.5|27720.03|27720.03|27720.03|27720.03|27716.5|27716.5|0
1633076700000|2021-10-01 08:25:00|27716.5|27716.5|27716.5|27716.5|27716.5|27716.5|27716.5|27716.5|0
1633076710000|2021-10-01 08:25:10|27705.89|27705.89|27704.69|27704.69|27705.89|27705.89|27704.69|27704.69|0
1633076770000|2021-10-01 08:26:10|27708.23|27708.23|27708.23|27708.23|27708.64|27708.64|27708.23|27708.23|0
1633076780000|2021-10-01 08:26:20|27708.64|27708.64|27708.23|27708.23|27708.64|27708.64|27708.23|27708.23|0
1633076860000|2021-10-01 08:27:40|27708.83|27708.83|27708.83|27708.83|27708.83|27708.83|27708.83|27708.83|0
1633076870000|2021-10-01 08:27:50|27705.29|27705.29|27705.29|27705.29|27705.29|27705.29|27705.29|27705.29|0
1633076880000|2021-10-01 08:28:00|27708.83|27708.83|27708.83|27708.83|27708.83|27708.83|27708.83|27708.83|0
1633076890000|2021-10-01 08:28:10|27709.43|27709.43|27709.43|27709.43|27709.43|27709.43|27709.43|27709.43|0
1633076900000|2021-10-01 08:28:20|27712.96|27712.96|27712.96|27712.96|27712.96|27712.96|27712.96|27712.96|0
1633076920000|2021-10-01 08:28:40|27712.55|27712.55|27712.55|27712.55|27712.55|27712.55|27712.55|27712.55|0
1633076930000|2021-10-01 08:28:50|27719.62|27719.62|27719.62|27719.62|27719.62|27719.62|27719.62|27719.62|0
1633076940000|2021-10-01 08:29:00|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|0
1633076960000|2021-10-01 08:29:20|27723.16|27723.16|27726.69|27726.69|27726.69|27726.69|27723.16|27723.16|0
1633076980000|2021-10-01 08:29:40|27730.23|27730.23|27723.16|27723.16|27730.23|27730.23|27723.16|27723.16|0
1633076990000|2021-10-01 08:29:50|27719.62|27719.62|27719.62|27719.62|27719.62|27719.62|27719.62|27719.62|0
1633077000000|2021-10-01 08:30:00|27723.16|27723.16|27723.16|27723.16|27723.16|27723.16|27723.16|27723.16|0
1633077010000|2021-10-01 08:30:10|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|27716.09|0
1633077020000|2021-10-01 08:30:20|27709.02|27709.02|27709.02|27709.02|27709.02|27709.02|27709.02|27709.02|0
1633077030000|2021-10-01 08:30:30|27712.55|27712.55|27712.55|27712.55|27712.55|27712.55|27712.55|27712.55|0
1633077040000|2021-10-01 08:30:40|27716.09|27716.09|27716.91|27716.91|27716.91|27716.91|27716.09|27716.09|0
1633077050000|2021-10-01 08:30:50|27720.44|27720.44|27727.51|27727.51|27727.51|27727.51|27720.44|27720.44|0
1633077060000|2021-10-01 08:31:00|27731.05|27731.05|27723.98|27723.98|27731.05|27731.05|27723.98|27723.98|0
1633077070000|2021-10-01 08:31:10|27727.51|27727.51|27728.24|27728.24|27731.05|27731.05|27727.51|27727.51|0
1633077090000|2021-10-01 08:31:30|27724.71|27724.71|27724.1|27724.1|27724.71|27724.71|27724.1|27724.1|0
1633077100000|2021-10-01 08:31:40|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|27720.57|0
1633077120000|2021-10-01 08:32:00|27724.1|27724.1|27720.57|27720.57|27724.1|27724.1|27720.57|27720.57|0
1633077160000|2021-10-01 08:32:40|27717.03|27717.03|27717.03|27717.03|27717.03|27717.03|27717.03|27717.03|0
1633077170000|2021-10-01 08:32:50|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|27713.5|0
1633077190000|2021-10-01 08:33:10|27706.43|27706.43|27706.43|27706.43|27706.43|27706.43|27706.43|27706.43|0
1633077200000|2021-10-01 08:33:20|27706.02|27706.02|27705.61|27705.61|27706.02|27706.02|27705.61|27705.61|0
1633077220000|2021-10-01 08:33:40|27691.47|27691.47|27695.01|27695.01|27695.01|27695.01|27691.47|27691.47|0
1633077230000|2021-10-01 08:33:50|27695.42|27695.42|27698.95|27698.95|27698.95|27698.95|27695.42|27695.42|0
1633077280000|2021-10-01 08:34:40|27698.35|27698.35|27698.35|27698.35|27698.35|27698.35|27698.35|27698.35|0
1633077290000|2021-10-01 08:34:50|27691.28|27691.28|27687.74|27687.74|27691.28|27691.28|27687.74|27687.74|0
1633077320000|2021-10-01 08:35:20|27691.28|27691.28|27691.28|27691.28|27691.28|27691.28|27691.28|27691.28|0
1633077330000|2021-10-01 08:35:30|27691.76|27691.76|27684.69|27684.69|27691.76|27691.76|27684.69|27684.69|0
1633077360000|2021-10-01 08:36:00|27688.23|27688.23|27688.23|27688.23|27688.23|27688.23|27688.23|27688.23|0
1633077380000|2021-10-01 08:36:20|27684.69|27684.69|27691.76|27691.76|27691.76|27691.76|27684.69|27684.69|0
1633077420000|2021-10-01 08:37:00|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|0
1633077440000|2021-10-01 08:37:20|27663.48|27663.48|27663.48|27663.48|27663.48|27663.48|27663.48|27663.48|0
1633077450000|2021-10-01 08:37:30|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|0
1633077460000|2021-10-01 08:37:40|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|27677.62|0
1633077470000|2021-10-01 08:37:50|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|0
1633077480000|2021-10-01 08:38:00|27681.16|27681.16|27684.69|27684.69|27684.69|27684.69|27681.16|27681.16|0
1633077520000|2021-10-01 08:38:40|27674.09|27674.09|27674.09|27674.09|27674.09|27674.09|27674.09|27674.09|0
1633077570000|2021-10-01 08:39:30|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|0
1633077580000|2021-10-01 08:39:40|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|0
1633077610000|2021-10-01 08:40:10|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|0
1633077680000|2021-10-01 08:41:20|27679.02|27679.02|27679.02|27679.02|27679.02|27679.02|27679.02|27679.02|0
1633077690000|2021-10-01 08:41:30|27661.34|27661.34|27661.34|27661.34|27661.34|27661.34|27661.34|27661.34|0
1633077740000|2021-10-01 08:42:20|27664.88|27664.88|27664.88|27664.88|27664.88|27664.88|27664.88|27664.88|0
1633077780000|2021-10-01 08:43:00|27668.41|27668.41|27668.41|27668.41|27668.41|27668.41|27668.41|27668.41|0
1633077800000|2021-10-01 08:43:20|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|27671.95|0
1633077830000|2021-10-01 08:43:50|27679.02|27679.02|27679.02|27679.02|27679.02|27679.02|27679.02|27679.02|0
1633077850000|2021-10-01 08:44:10|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|0
1633077870000|2021-10-01 08:44:30|27683.15|27683.15|27683.15|27683.15|27683.15|27683.15|27683.15|27683.15|0
1633077920000|2021-10-01 08:45:20|27690.22|27690.22|27690.22|27690.22|27690.22|27690.22|27690.22|27690.22|0
1633077940000|2021-10-01 08:45:40|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|27686.69|0
1633077980000|2021-10-01 08:46:20|27683.15|27683.15|27679.86|27679.86|27684.12|27684.12|27679.86|27679.86|0
1633078020000|2021-10-01 08:47:00|27672.79|27672.79|27672.55|27672.55|27672.79|27672.79|27672.55|27672.55|0
1633078030000|2021-10-01 08:47:10|27676.08|27676.08|27679.62|27679.62|27679.62|27679.62|27676.08|27676.08|0
1633078040000|2021-10-01 08:47:20|27672.55|27672.55|27672.55|27672.55|27672.55|27672.55|27672.55|27672.55|0
1633078050000|2021-10-01 08:47:30|27676.08|27676.08|27676.08|27676.08|27676.08|27676.08|27676.08|27676.08|0
1633078060000|2021-10-01 08:47:40|27676.81|27676.81|27676.81|27676.81|27676.81|27676.81|27676.81|27676.81|0
1633078090000|2021-10-01 08:48:10|27669.74|27669.74|27669.98|27669.98|27670.22|27670.22|27669.74|27669.74|0
1633078110000|2021-10-01 08:48:30|27670.39|27670.39|27670.39|27670.39|27670.39|27670.39|27670.39|27670.39|0
1633078160000|2021-10-01 08:49:20|27666.86|27666.86|27663.32|27663.32|27666.86|27666.86|27663.32|27663.32|0
1633078170000|2021-10-01 08:49:30|27663.81|27663.81|27670.87|27670.87|27670.87|27670.87|27663.81|27663.81|0
1633078200000|2021-10-01 08:50:00|27667.34|27667.34|27667.34|27667.34|27667.34|27667.34|27667.34|27667.34|0
1633078230000|2021-10-01 08:50:30|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|0
1633078260000|2021-10-01 08:51:00|27663.2|27663.2|27663.2|27663.2|27663.2|27663.2|27663.2|27663.2|0
1633078280000|2021-10-01 08:51:20|27662.79|27662.79|27662.79|27662.79|27662.79|27662.79|27662.79|27662.79|0
1633078290000|2021-10-01 08:51:30|27662.19|27662.19|27662.19|27662.19|27662.19|27662.19|27662.19|27662.19|0
1633078300000|2021-10-01 08:51:40|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|27662.19|27662.19|0
1633078320000|2021-10-01 08:52:00|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|0
1633078340000|2021-10-01 08:52:20|27669.26|27669.26|27672.8|27672.8|27672.8|27672.8|27669.26|27669.26|0
1633078350000|2021-10-01 08:52:30|27676.33|27676.33|27676.33|27676.33|27676.33|27676.33|27676.33|27676.33|0
1633078360000|2021-10-01 08:52:40|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|0
1633078370000|2021-10-01 08:52:50|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|0
1633078380000|2021-10-01 08:53:00|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|27669.26|0
1633078420000|2021-10-01 08:53:40|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|27665.73|0
1633078440000|2021-10-01 08:54:00|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|0
1633078500000|2021-10-01 08:55:00|27651.59|27651.59|27644.52|27644.52|27651.59|27651.59|27644.52|27644.52|0
1633078520000|2021-10-01 08:55:20|27648.05|27648.05|27648.05|27648.05|27648.05|27648.05|27648.05|27648.05|0
1633078570000|2021-10-01 08:56:10|27651.59|27651.59|27658.66|27658.66|27658.66|27658.66|27651.59|27651.59|0
1633078590000|2021-10-01 08:56:30|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|27658.06|0
1633078610000|2021-10-01 08:56:50|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|27657.65|0
1633078620000|2021-10-01 08:57:00|27657.24|27657.24|27664.31|27664.31|27664.31|27664.31|27653.7|27653.7|0
1633078630000|2021-10-01 08:57:10|27663.9|27663.9|27670.97|27670.97|27670.97|27670.97|27663.9|27663.9|0
1633078640000|2021-10-01 08:57:20|27667.43|27667.43|27670.97|27670.97|27670.97|27670.97|27667.43|27667.43|0
1633078650000|2021-10-01 08:57:30|27681.57|27681.57|27681.57|27681.57|27681.57|27681.57|27681.57|27681.57|0
1633078670000|2021-10-01 08:57:50|27685.11|27685.11|27688.64|27688.64|27692.18|27692.18|27685.11|27685.11|0
1633078680000|2021-10-01 08:58:00|27692.18|27692.18|27692.18|27692.18|27695.71|27695.71|27688.64|27688.64|0
1633078690000|2021-10-01 08:58:10|27695.71|27695.71|27695.71|27695.71|27695.71|27695.71|27695.71|27695.71|0
1633078740000|2021-10-01 08:59:00|27695.23|27695.23|27694.99|27694.99|27695.23|27695.23|27694.99|27694.99|0
1633078760000|2021-10-01 08:59:20|27698.52|27698.52|27702.06|27702.06|27702.06|27702.06|27698.52|27698.52|0
1633078770000|2021-10-01 08:59:30|27705.59|27705.59|27713.48|27713.48|27713.48|27713.48|27705.59|27705.59|0
1633078780000|2021-10-01 08:59:40|27724.09|27724.09|27713.48|27713.48|27724.09|27724.09|27706.41|27706.41|0
1633078790000|2021-10-01 08:59:50|27714.08|27714.08|27715.28|27715.28|27715.28|27715.28|27714.08|27714.08|0
1633078830000|2021-10-01 09:00:30|27716.1|27716.1|27712.57|27712.57|27716.1|27716.1|27712.57|27712.57|0
1633078840000|2021-10-01 09:00:40|27709.03|27709.03|27709.03|27709.03|27716.1|27716.1|27709.03|27709.03|0
1633078850000|2021-10-01 09:00:50|27712.57|27712.57|27712.57|27712.57|27712.57|27712.57|27712.57|27712.57|0
1633078910000|2021-10-01 09:01:50|27709.03|27709.03|27709.03|27709.03|27709.03|27709.03|27709.03|27709.03|0
1633078940000|2021-10-01 09:02:20|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|0
1633078950000|2021-10-01 09:02:30|27701.96|27701.96|27701.96|27701.96|27701.96|27701.96|27701.96|27701.96|0
1633078980000|2021-10-01 09:03:00|27694.89|27694.89|27694.89|27694.89|27694.89|27694.89|27694.89|27694.89|0
1633079060000|2021-10-01 09:04:20|27687.82|27687.82|27687.82|27687.82|27687.82|27687.82|27687.82|27687.82|0
1633079070000|2021-10-01 09:04:30|27691.36|27691.36|27700.76|27700.76|27700.76|27700.76|27691.36|27691.36|0
1633079090000|2021-10-01 09:04:50|27701.17|27701.17|27701.17|27701.17|27701.17|27701.17|27701.17|27701.17|0
1633079130000|2021-10-01 09:05:30|27694.1|27694.1|27694.1|27694.1|27694.1|27694.1|27694.1|27694.1|0
1633079180000|2021-10-01 09:06:20|27687.03|27687.03|27687.03|27687.03|27687.03|27687.03|27687.03|27687.03|0
1633079210000|2021-10-01 09:06:50|27690.57|27690.57|27690.57|27690.57|27690.57|27690.57|27690.57|27690.57|0
1633079220000|2021-10-01 09:07:00|27697.64|27697.64|27697.64|27697.64|27697.64|27697.64|27697.64|27697.64|0
1633079240000|2021-10-01 09:07:20|27701.17|27701.17|27701.77|27701.77|27701.77|27701.77|27701.17|27701.17|0
1633079260000|2021-10-01 09:07:40|27698.24|27698.24|27698.24|27698.24|27698.24|27698.24|27698.24|27698.24|0
1633079270000|2021-10-01 09:07:50|27694.7|27694.7|27694.7|27694.7|27694.7|27694.7|27694.7|27694.7|0
1633079290000|2021-10-01 09:08:10|27701.77|27701.77|27701.77|27701.77|27701.77|27701.77|27701.77|27701.77|0
1633079300000|2021-10-01 09:08:20|27701.36|27701.36|27701.96|27701.96|27701.96|27701.96|27701.36|27701.36|0
1633079310000|2021-10-01 09:08:30|27705.5|27705.5|27701.96|27701.96|27705.5|27705.5|27701.96|27701.96|0
1633079340000|2021-10-01 09:09:00|27705.5|27705.5|27709.03|27709.03|27709.03|27709.03|27705.5|27705.5|0
1633079350000|2021-10-01 09:09:10|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|27705.5|0
1633079370000|2021-10-01 09:09:30|27698.43|27698.43|27698.43|27698.43|27698.43|27698.43|27698.43|27698.43|0
1633079400000|2021-10-01 09:10:00|27701.96|27701.96|27705.5|27705.5|27705.5|27705.5|27701.96|27701.96|0
1633079410000|2021-10-01 09:10:10|27709.03|27709.03|27709.03|27709.03|27709.03|27709.03|27709.03|27709.03|0
1633079430000|2021-10-01 09:10:30|27709.76|27709.76|27710.99|27710.99|27710.99|27710.99|27709.76|27709.76|0
1633079460000|2021-10-01 09:11:00|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|27725.13|0
1633079470000|2021-10-01 09:11:10|27721.59|27721.59|27718.06|27718.06|27721.59|27721.59|27718.06|27718.06|0
1633079480000|2021-10-01 09:11:20|27717.24|27717.24|27718.25|27718.25|27718.25|27718.25|27716.83|27716.83|0
1633079490000|2021-10-01 09:11:30|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|0
1633079510000|2021-10-01 09:11:50|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|27721.78|0
1633079530000|2021-10-01 09:12:10|27722.38|27722.38|27729.45|27729.45|27729.45|27729.45|27722.38|27722.38|0
1633079550000|2021-10-01 09:12:30|27729.86|27729.86|27730.68|27730.68|27730.68|27730.68|27729.86|27729.86|0
1633079640000|2021-10-01 09:14:00|27734.22|27734.22|27730.68|27730.68|27734.22|27734.22|27730.68|27730.68|0
1633079660000|2021-10-01 09:14:20|27734.22|27734.22|27734.22|27734.22|27734.22|27734.22|27734.22|27734.22|0
1633079670000|2021-10-01 09:14:30|27730.68|27730.68|27727.15|27727.15|27730.68|27730.68|27727.15|27727.15|0
1633079680000|2021-10-01 09:14:40|27728.35|27728.35|27728.35|27728.35|27728.35|27728.35|27728.35|27728.35|0
1633079690000|2021-10-01 09:14:50|27721.28|27721.28|27721.28|27721.28|27721.28|27721.28|27721.28|27721.28|0
1633079700000|2021-10-01 09:15:00|27707.14|27707.14|27707.55|27707.55|27707.55|27707.55|27707.14|27707.14|0
1633079710000|2021-10-01 09:15:10|27704.02|27704.02|27707.55|27707.55|27707.55|27707.55|27704.02|27704.02|0
1633079730000|2021-10-01 09:15:30|27704.02|27704.02|27700.48|27700.48|27704.02|27704.02|27700.48|27700.48|0
1633079760000|2021-10-01 09:16:00|27707.55|27707.55|27714.62|27714.62|27714.62|27714.62|27707.55|27707.55|0
1633079790000|2021-10-01 09:16:30|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|27711.09|0
1633079800000|2021-10-01 09:16:40|27707.55|27707.55|27704.02|27704.02|27707.55|27707.55|27704.02|27704.02|0
1633079870000|2021-10-01 09:17:50|27700.48|27700.48|27700.48|27700.48|27700.48|27700.48|27700.48|27700.48|0
1633079890000|2021-10-01 09:18:10|27711.09|27711.09|27715.82|27715.82|27715.82|27715.82|27711.09|27711.09|0
1633079900000|2021-10-01 09:18:20|27712.29|27712.29|27712.29|27712.29|27712.29|27712.29|27712.29|27712.29|0
1633079910000|2021-10-01 09:18:30|27712.77|27712.77|27712.53|27712.53|27712.77|27712.77|27712.53|27712.53|0
1633079920000|2021-10-01 09:18:40|27713.13|27713.13|27713.13|27713.13|27713.13|27713.13|27713.13|27713.13|0
1633079980000|2021-10-01 09:19:40|27713.95|27713.95|27713.54|27713.54|27713.95|27713.95|27713.54|27713.54|0
1633079990000|2021-10-01 09:19:50|27710.01|27710.01|27705.87|27705.87|27710.01|27710.01|27705.87|27705.87|0
1633080010000|2021-10-01 09:20:10|27706.47|27706.47|27706.47|27706.47|27706.47|27706.47|27706.47|27706.47|0
1633080090000|2021-10-01 09:21:30|27699.4|27699.4|27699.4|27699.4|27699.4|27699.4|27699.4|27699.4|0
1633080100000|2021-10-01 09:21:40|27695.87|27695.87|27695.87|27695.87|27699.4|27699.4|27695.87|27695.87|0
1633080120000|2021-10-01 09:22:00|27695.62|27695.62|27695.62|27695.62|27695.62|27695.62|27695.62|27695.62|0
1633080130000|2021-10-01 09:22:10|27692.09|27692.09|27692.09|27692.09|27692.09|27692.09|27692.09|27692.09|0
1633080140000|2021-10-01 09:22:20|27695.62|27695.62|27695.62|27695.62|27695.62|27695.62|27695.62|27695.62|0
1633080180000|2021-10-01 09:23:00|27699.16|27699.16|27699.16|27699.16|27702.69|27702.69|27699.16|27699.16|0
1633080200000|2021-10-01 09:23:20|27699.57|27699.57|27696.03|27696.03|27699.57|27699.57|27696.03|27696.03|0
1633080250000|2021-10-01 09:24:10|27703.1|27703.1|27706.64|27706.64|27706.64|27706.64|27703.1|27703.1|0
1633080270000|2021-10-01 09:24:30|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|0
1633080290000|2021-10-01 09:24:50|27688.96|27688.96|27688.96|27688.96|27688.96|27688.96|27688.96|27688.96|0
1633080300000|2021-10-01 09:25:00|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|27699.57|0
1633080320000|2021-10-01 09:25:20|27699.98|27699.98|27699.98|27699.98|27699.98|27699.98|27699.98|27699.98|0
1633080330000|2021-10-01 09:25:30|27689.37|27689.37|27689.37|27689.37|27689.37|27689.37|27689.37|27689.37|0
1633080350000|2021-10-01 09:25:50|27685.84|27685.84|27685.84|27685.84|27685.84|27685.84|27685.84|27685.84|0
1633080370000|2021-10-01 09:26:10|27685.43|27685.43|27685.02|27685.02|27688.55|27688.55|27681.48|27681.48|0
1633080390000|2021-10-01 09:26:30|27681.48|27681.48|27676.75|27676.75|27681.48|27681.48|27676.75|27676.75|0
1633080400000|2021-10-01 09:26:40|27673.21|27673.21|27673.21|27673.21|27673.21|27673.21|27673.21|27673.21|0
1633080410000|2021-10-01 09:26:50|27680.28|27680.28|27687.35|27687.35|27687.35|27687.35|27680.28|27680.28|0
1633080440000|2021-10-01 09:27:20|27688.55|27688.55|27688.55|27688.55|27688.55|27688.55|27688.55|27688.55|0
1633080460000|2021-10-01 09:27:40|27692.09|27692.09|27692.09|27692.09|27692.09|27692.09|27692.09|27692.09|0
1633080510000|2021-10-01 09:28:30|27688.55|27688.55|27692.09|27692.09|27692.09|27692.09|27688.55|27688.55|0
1633080530000|2021-10-01 09:28:50|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|27699.16|0
1633080540000|2021-10-01 09:29:00|27706.23|27706.23|27706.23|27706.23|27706.23|27706.23|27706.23|27706.23|0
1633080550000|2021-10-01 09:29:10|27709.76|27709.76|27713.3|27713.3|27713.3|27713.3|27709.76|27709.76|0
1633080560000|2021-10-01 09:29:20|27713.9|27713.9|27713.3|27713.3|27716.83|27716.83|27713.3|27713.3|0
1633080570000|2021-10-01 09:29:30|27716.83|27716.83|27706.23|27706.23|27716.83|27716.83|27706.23|27706.23|0
1633080590000|2021-10-01 09:29:50|27713.3|27713.3|27716.83|27716.83|27716.83|27716.83|27713.3|27713.3|0
1633080600000|2021-10-01 09:30:00|27713.3|27713.3|27706.23|27706.23|27713.3|27713.3|27706.23|27706.23|0
1633080660000|2021-10-01 09:31:00|27709.76|27709.76|27713.3|27713.3|27713.3|27713.3|27709.76|27709.76|0
1633080690000|2021-10-01 09:31:30|27720.37|27720.37|27716.83|27716.83|27720.37|27720.37|27716.83|27716.83|0
1633080720000|2021-10-01 09:32:00|27720.37|27720.37|27730.97|27730.97|27734.51|27734.51|27720.37|27720.37|0
1633080740000|2021-10-01 09:32:20|27732.17|27732.17|27728.64|27728.64|27732.17|27732.17|27728.64|27728.64|0
1633080750000|2021-10-01 09:32:30|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|0
1633080760000|2021-10-01 09:32:40|27732.58|27732.58|27732.58|27732.58|27732.58|27732.58|27732.58|27732.58|0
1633080780000|2021-10-01 09:33:00|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|0
1633080800000|2021-10-01 09:33:20|27732.58|27732.58|27732.58|27732.58|27732.58|27732.58|27732.58|27732.58|0
1633080820000|2021-10-01 09:33:40|27729.05|27729.05|27722.39|27722.39|27729.05|27729.05|27721.98|27721.98|0
1633080830000|2021-10-01 09:33:50|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|0
1633080840000|2021-10-01 09:34:00|27729.46|27729.46|27729.46|27729.46|27729.46|27729.46|27729.46|27729.46|0
1633080860000|2021-10-01 09:34:20|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|27725.92|0
1633080890000|2021-10-01 09:34:50|27718.85|27718.85|27715.32|27715.32|27718.85|27718.85|27715.32|27715.32|0
1633080900000|2021-10-01 09:35:00|27718.85|27718.85|27718.85|27718.85|27718.85|27718.85|27718.85|27718.85|0
1633080910000|2021-10-01 09:35:10|27715.32|27715.32|27718.85|27718.85|27718.85|27718.85|27715.32|27715.32|0
1633080930000|2021-10-01 09:35:30|27722.39|27722.39|27718.85|27718.85|27722.39|27722.39|27718.85|27718.85|0
1633080940000|2021-10-01 09:35:40|27722.39|27722.39|27722.39|27722.39|27722.39|27722.39|27722.39|27722.39|0
1633080960000|2021-10-01 09:36:00|27718.85|27718.85|27715.32|27715.32|27718.85|27718.85|27715.32|27715.32|0
1633080970000|2021-10-01 09:36:10|27708.25|27708.25|27708.25|27708.25|27708.25|27708.25|27708.25|27708.25|0
1633080980000|2021-10-01 09:36:20|27704.72|27704.72|27708.25|27708.25|27708.25|27708.25|27704.72|27704.72|0
1633080990000|2021-10-01 09:36:30|27711.79|27711.79|27711.79|27711.79|27711.79|27711.79|27708.25|27708.25|0
1633081000000|2021-10-01 09:36:40|27715.32|27715.32|27708.25|27708.25|27715.32|27715.32|27708.25|27708.25|0
1633081010000|2021-10-01 09:36:50|27711.79|27711.79|27718.85|27718.85|27718.85|27718.85|27711.79|27711.79|0
1633081020000|2021-10-01 09:37:00|27711.79|27711.79|27712.39|27712.39|27712.39|27712.39|27711.79|27711.79|0
1633081050000|2021-10-01 09:37:30|27705.32|27705.32|27712.39|27712.39|27712.39|27712.39|27705.32|27705.32|0
1633081070000|2021-10-01 09:37:50|27715.92|27715.92|27715.92|27715.92|27715.92|27715.92|27715.92|27715.92|0
1633081120000|2021-10-01 09:38:40|27715.44|27715.44|27715.44|27715.44|27715.44|27715.44|27715.44|27715.44|0
1633081130000|2021-10-01 09:38:50|27711.9|27711.9|27711.66|27711.66|27711.9|27711.9|27711.66|27711.66|0
1633081160000|2021-10-01 09:39:20|27715.19|27715.19|27715.19|27715.19|27715.19|27715.19|27715.19|27715.19|0
1633081200000|2021-10-01 09:40:00|27718.73|27718.73|27715.19|27715.19|27718.73|27718.73|27715.19|27715.19|0
1633081220000|2021-10-01 09:40:20|27711.66|27711.66|27704.59|27704.59|27711.66|27711.66|27704.59|27704.59|0
1633081230000|2021-10-01 09:40:30|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|27703.77|0
1633081260000|2021-10-01 09:41:00|27703.36|27703.36|27703.36|27703.36|27703.36|27703.36|27703.36|27703.36|0
1633081280000|2021-10-01 09:41:20|27706.9|27706.9|27706.9|27706.9|27706.9|27706.9|27706.9|27706.9|0
1633081290000|2021-10-01 09:41:30|27703.36|27703.36|27703.36|27703.36|27703.36|27703.36|27703.36|27703.36|0
1633081310000|2021-10-01 09:41:50|27699.83|27699.83|27699.83|27699.83|27699.83|27699.83|27699.83|27699.83|0
1633081320000|2021-10-01 09:42:00|27696.29|27696.29|27692.76|27692.76|27696.29|27696.29|27692.76|27692.76|0
1633081350000|2021-10-01 09:42:30|27689.22|27689.22|27682.15|27682.15|27689.22|27689.22|27682.15|27682.15|0
1633081370000|2021-10-01 09:42:50|27678.62|27678.62|27678.62|27678.62|27678.62|27678.62|27678.62|27678.62|0
1633081380000|2021-10-01 09:43:00|27675.08|27675.08|27666.81|27666.81|27675.08|27675.08|27666.81|27666.81|0
1633081410000|2021-10-01 09:43:30|27670.34|27670.34|27670.34|27670.34|27670.34|27670.34|27670.34|27670.34|0
1633081420000|2021-10-01 09:43:40|27673.88|27673.88|27677.41|27677.41|27677.41|27677.41|27673.88|27673.88|0
1633081440000|2021-10-01 09:44:00|27673.88|27673.88|27673.88|27673.88|27673.88|27673.88|27673.88|27673.88|0
1633081470000|2021-10-01 09:44:30|27666.81|27666.81|27663.27|27663.27|27666.81|27666.81|27663.27|27663.27|0
1633081480000|2021-10-01 09:44:40|27662.67|27662.67|27662.07|27662.07|27662.67|27662.67|27662.07|27662.07|0
1633081490000|2021-10-01 09:44:50|27661.47|27661.47|27660.46|27660.46|27661.47|27661.47|27660.46|27660.46|0
1633081500000|2021-10-01 09:45:00|27660.87|27660.87|27660.87|27660.87|27660.87|27660.87|27660.87|27660.87|0
1633081510000|2021-10-01 09:45:10|27664.41|27664.41|27667.94|27667.94|27667.94|27667.94|27664.41|27664.41|0
1633081520000|2021-10-01 09:45:20|27668.54|27668.54|27657.94|27657.94|27668.54|27668.54|27657.94|27657.94|0
1633081540000|2021-10-01 09:45:40|27653.8|27653.8|27653.8|27653.8|27653.8|27653.8|27653.8|27653.8|0
1633081560000|2021-10-01 09:46:00|27643.2|27643.2|27643.2|27643.2|27643.2|27643.2|27643.2|27643.2|0
1633081580000|2021-10-01 09:46:20|27640.48|27640.48|27640.48|27640.48|27640.48|27640.48|27640.48|27640.48|0
1633081590000|2021-10-01 09:46:30|27640.07|27640.07|27640.48|27640.48|27640.48|27640.48|27640.07|27640.07|0
1633081600000|2021-10-01 09:46:40|27636.35|27636.35|27632.81|27632.81|27636.35|27636.35|27632.81|27632.81|0
1633081610000|2021-10-01 09:46:50|27636.35|27636.35|27636.35|27636.35|27636.35|27636.35|27636.35|27636.35|0
1633081620000|2021-10-01 09:47:00|27632.81|27632.81|27632.4|27632.4|27632.81|27632.81|27632.4|27632.4|0
1633081630000|2021-10-01 09:47:10|27628.87|27628.87|27628.87|27628.87|27628.87|27628.87|27628.87|27628.87|0
1633081640000|2021-10-01 09:47:20|27618.26|27618.26|27618.26|27618.26|27618.26|27618.26|27618.26|27618.26|0
1633081660000|2021-10-01 09:47:40|27621.8|27621.8|27618.26|27618.26|27621.8|27621.8|27618.26|27618.26|0
1633081680000|2021-10-01 09:48:00|27621.8|27621.8|27621.61|27621.61|27622.21|27622.21|27621.61|27621.61|0
1633081760000|2021-10-01 09:49:20|27625.14|27625.14|27625.14|27625.14|27625.14|27625.14|27625.14|27625.14|0
1633081780000|2021-10-01 09:49:40|27624.73|27624.73|27625.14|27625.14|27628.68|27628.68|27624.73|27624.73|0
1633081800000|2021-10-01 09:50:00|27625.55|27625.55|27625.55|27625.55|27625.55|27625.55|27625.55|27625.55|0
1633081810000|2021-10-01 09:50:10|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|0
1633081850000|2021-10-01 09:50:50|27625.55|27625.55|27625.55|27625.55|27625.55|27625.55|27625.55|27625.55|0
1633081870000|2021-10-01 09:51:10|27611.41|27611.41|27611.41|27611.41|27615.36|27615.36|27611.41|27611.41|0
1633081880000|2021-10-01 09:51:20|27607.88|27607.88|27607.88|27607.88|27607.88|27607.88|27607.88|27607.88|0
1633081900000|2021-10-01 09:51:40|27608.29|27608.29|27608.29|27608.29|27608.29|27608.29|27608.29|27608.29|0
1633081910000|2021-10-01 09:51:50|27608.7|27608.7|27612.23|27612.23|27612.23|27612.23|27608.7|27608.7|0
1633081930000|2021-10-01 09:52:10|27611.63|27611.63|27611.63|27611.63|27611.63|27611.63|27611.63|27611.63|0
1633081950000|2021-10-01 09:52:30|27612.23|27612.23|27612.23|27612.23|27612.23|27612.23|27612.23|27612.23|0
1633081960000|2021-10-01 09:52:40|27613.43|27613.43|27614.03|27614.03|27614.03|27614.03|27613.43|27613.43|0
1633081970000|2021-10-01 09:52:50|27617.57|27617.57|27621.51|27621.51|27621.51|27621.51|27617.57|27617.57|0
1633081980000|2021-10-01 09:53:00|27621.1|27621.1|27614.95|27614.95|27621.1|27621.1|27614.95|27614.95|0
1633081990000|2021-10-01 09:53:10|27615.77|27615.77|27615.77|27615.77|27615.77|27615.77|27615.77|27615.77|0
1633082010000|2021-10-01 09:53:30|27622.84|27622.84|27626.97|27626.97|27626.97|27626.97|27622.84|27622.84|0
1633082020000|2021-10-01 09:53:40|27616.37|27616.37|27626.97|27626.97|27626.97|27626.97|27616.37|27616.37|0
1633082080000|2021-10-01 09:54:40|27630.51|27630.51|27630.92|27630.92|27630.92|27630.92|27630.51|27630.51|0
1633082090000|2021-10-01 09:54:50|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|0
1633082100000|2021-10-01 09:55:00|27635.05|27635.05|27635.05|27635.05|27635.05|27635.05|27635.05|27635.05|0
1633082120000|2021-10-01 09:55:20|27631.52|27631.52|27631.52|27631.52|27631.52|27631.52|27631.52|27631.52|0
1633082130000|2021-10-01 09:55:30|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|27638.59|0
1633082150000|2021-10-01 09:55:50|27642.12|27642.12|27656.26|27656.26|27656.26|27656.26|27642.12|27642.12|0
1633082190000|2021-10-01 09:56:30|27659.8|27659.8|27659.8|27659.8|27659.8|27659.8|27659.8|27659.8|0
1633082200000|2021-10-01 09:56:40|27660.21|27660.21|27660.21|27660.21|27660.21|27660.21|27660.21|27660.21|0
1633082220000|2021-10-01 09:57:00|27649.6|27649.6|27646.07|27646.07|27649.6|27649.6|27646.07|27646.07|0
1633082230000|2021-10-01 09:57:10|27649.6|27649.6|27653.14|27653.14|27653.14|27653.14|27649.6|27649.6|0
1633082270000|2021-10-01 09:57:50|27649.6|27649.6|27649.6|27649.6|27649.6|27649.6|27649.6|27649.6|0
1633082280000|2021-10-01 09:58:00|27646.07|27646.07|27653.14|27653.14|27653.14|27653.14|27642.53|27642.53|0
1633082410000|2021-10-01 10:00:10|27656.67|27656.67|27660.81|27660.81|27660.81|27660.81|27656.67|27656.67|0
1633082460000|2021-10-01 10:01:00|27661.22|27661.22|27661.22|27661.22|27661.22|27661.22|27661.22|27661.22|0
1633082530000|2021-10-01 10:02:10|27661.63|27661.63|27669.11|27669.11|27669.11|27669.11|27661.63|27661.63|0
1633082540000|2021-10-01 10:02:20|27676.18|27676.18|27676.18|27676.18|27676.18|27676.18|27676.18|27676.18|0
1633082560000|2021-10-01 10:02:40|27669.11|27669.11|27669.11|27669.11|27669.11|27669.11|27669.11|27669.11|0
1633082570000|2021-10-01 10:02:50|27665.57|27665.57|27662.04|27662.04|27665.57|27665.57|27662.04|27662.04|0
1633082610000|2021-10-01 10:03:30|27661.43|27661.43|27654.77|27654.77|27661.43|27661.43|27654.77|27654.77|0
1633082630000|2021-10-01 10:03:50|27651.24|27651.24|27651.24|27651.24|27651.24|27651.24|27651.24|27651.24|0
1633082640000|2021-10-01 10:04:00|27647.71|27647.71|27654.77|27654.77|27654.77|27654.77|27647.71|27647.71|0
1633082700000|2021-10-01 10:05:00|27658.31|27658.31|27654.77|27654.77|27658.31|27658.31|27651.24|27651.24|0
1633082710000|2021-10-01 10:05:10|27658.31|27658.31|27665.38|27665.38|27665.38|27665.38|27658.31|27658.31|0
1633082730000|2021-10-01 10:05:30|27668.91|27668.91|27668.91|27668.91|27672.45|27672.45|27668.91|27668.91|0
1633082750000|2021-10-01 10:05:50|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|0
1633082760000|2021-10-01 10:06:00|27668.91|27668.91|27675.98|27675.98|27675.98|27675.98|27668.91|27668.91|0
1633082770000|2021-10-01 10:06:10|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|0
1633082790000|2021-10-01 10:06:30|27668.91|27668.91|27665.38|27665.38|27668.91|27668.91|27665.38|27665.38|0
1633082830000|2021-10-01 10:07:10|27668.91|27668.91|27665.38|27665.38|27668.91|27668.91|27665.38|27665.38|0
1633082860000|2021-10-01 10:07:40|27668.91|27668.91|27668.91|27668.91|27668.91|27668.91|27668.91|27668.91|0
1633082870000|2021-10-01 10:07:50|27672.45|27672.45|27668.91|27668.91|27675.98|27675.98|27668.91|27668.91|0
1633082890000|2021-10-01 10:08:10|27683.05|27683.05|27679.52|27679.52|27683.05|27683.05|27679.52|27679.52|0
1633082910000|2021-10-01 10:08:30|27675.98|27675.98|27661.84|27661.84|27675.98|27675.98|27661.84|27661.84|0
1633082940000|2021-10-01 10:09:00|27665.38|27665.38|27668.91|27668.91|27668.91|27668.91|27665.38|27665.38|0
1633082950000|2021-10-01 10:09:10|27665.38|27665.38|27665.38|27665.38|27665.38|27665.38|27665.38|27665.38|0
1633082970000|2021-10-01 10:09:30|27672.45|27672.45|27675.98|27675.98|27675.98|27675.98|27672.45|27672.45|0
1633083000000|2021-10-01 10:10:00|27675.38|27675.38|27664.78|27664.78|27675.38|27675.38|27664.78|27664.78|0
1633083010000|2021-10-01 10:10:10|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|27668.31|0
1633083020000|2021-10-01 10:10:20|27671.85|27671.85|27675.38|27675.38|27675.38|27675.38|27671.85|27671.85|0
1633083040000|2021-10-01 10:10:40|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|27678.92|0
1633083050000|2021-10-01 10:10:50|27675.38|27675.38|27675.38|27675.38|27675.38|27675.38|27675.38|27675.38|0
1633083060000|2021-10-01 10:11:00|27671.85|27671.85|27664.78|27664.78|27671.85|27671.85|27661.24|27661.24|0
1633083100000|2021-10-01 10:11:40|27657.71|27657.71|27656.51|27656.51|27657.71|27657.71|27656.51|27656.51|0
1633083120000|2021-10-01 10:12:00|27642.37|27642.37|27649.44|27649.44|27649.44|27649.44|27642.37|27642.37|0
1633083140000|2021-10-01 10:12:20|27645.9|27645.9|27631.76|27631.76|27645.9|27645.9|27631.76|27631.76|0
1633083150000|2021-10-01 10:12:30|27630.94|27630.94|27630.94|27630.94|27630.94|27630.94|27630.94|27630.94|0
1633083170000|2021-10-01 10:12:50|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|0
1633083180000|2021-10-01 10:13:00|27637.6|27637.6|27649.82|27649.82|27649.82|27649.82|27637.6|27637.6|0
1633083190000|2021-10-01 10:13:10|27653.35|27653.35|27663.96|27663.96|27663.96|27663.96|27653.35|27653.35|0
1633083230000|2021-10-01 10:13:50|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|27656.89|0
1633083250000|2021-10-01 10:14:10|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|0
1633083260000|2021-10-01 10:14:20|27667.25|27667.25|27667.25|27667.25|27667.25|27667.25|27667.25|27667.25|0
1633083280000|2021-10-01 10:14:40|27666.65|27666.65|27673.12|27673.12|27673.12|27673.12|27666.05|27666.05|0
1633083290000|2021-10-01 10:14:50|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|0
1633083310000|2021-10-01 10:15:10|27677.86|27677.86|27653.11|27653.11|27677.86|27677.86|27653.11|27653.11|0
1633083320000|2021-10-01 10:15:20|27649.58|27649.58|27649.58|27649.58|27649.58|27649.58|27649.58|27649.58|0
1633083330000|2021-10-01 10:15:30|27653.11|27653.11|27649.58|27649.58|27653.11|27653.11|27649.58|27649.58|0
1633083340000|2021-10-01 10:15:40|27642.51|27642.51|27649.58|27649.58|27649.58|27649.58|27642.51|27642.51|0
1633083350000|2021-10-01 10:15:50|27649.34|27649.34|27649.34|27649.34|27649.34|27649.34|27649.34|27649.34|0
1633083370000|2021-10-01 10:16:10|27645.8|27645.8|27645.8|27645.8|27645.8|27645.8|27645.8|27645.8|0
1633083400000|2021-10-01 10:16:40|27644.6|27644.6|27630.46|27630.46|27644.6|27644.6|27630.46|27630.46|0
1633083420000|2021-10-01 10:17:00|27626.92|27626.92|27626.92|27626.92|27626.92|27626.92|27626.92|27626.92|0
1633083440000|2021-10-01 10:17:20|27630.46|27630.46|27633.99|27633.99|27633.99|27633.99|27630.46|27630.46|0
1633083460000|2021-10-01 10:17:40|27637.53|27637.53|27637.53|27637.53|27641.06|27641.06|27637.53|27637.53|0
1633083470000|2021-10-01 10:17:50|27644.6|27644.6|27644.6|27644.6|27644.6|27644.6|27644.6|27644.6|0
1633083480000|2021-10-01 10:18:00|27637.53|27637.53|27641.06|27641.06|27641.06|27641.06|27637.53|27637.53|0
1633083560000|2021-10-01 10:19:20|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|27637.53|0
1633083570000|2021-10-01 10:19:30|27633.99|27633.99|27632.98|27632.98|27633.99|27633.99|27632.98|27632.98|0
1633083590000|2021-10-01 10:19:50|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|0
1633083630000|2021-10-01 10:20:30|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|0
1633083640000|2021-10-01 10:20:40|27629.45|27629.45|27625.91|27625.91|27629.45|27629.45|27625.91|27625.91|0
1633083660000|2021-10-01 10:21:00|27615.31|27615.31|27612.88|27612.88|27615.31|27615.31|27612.88|27612.88|0
1633083690000|2021-10-01 10:21:30|27609.34|27609.34|27605.81|27605.81|27609.34|27609.34|27605.81|27605.81|0
1633083700000|2021-10-01 10:21:40|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|27605.4|0
1633083730000|2021-10-01 10:22:10|27608.93|27608.93|27601.86|27601.86|27612.47|27612.47|27601.86|27601.86|0
1633083750000|2021-10-01 10:22:30|27605.4|27605.4|27601.26|27601.26|27605.4|27605.4|27601.26|27601.26|0
1633083770000|2021-10-01 10:22:50|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|27600.85|0
1633083790000|2021-10-01 10:23:10|27601.45|27601.45|27601.45|27601.45|27601.45|27601.45|27601.45|27601.45|0
1633083800000|2021-10-01 10:23:20|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|27594.38|0
1633083810000|2021-10-01 10:23:30|27597.92|27597.92|27604.99|27604.99|27604.99|27604.99|27597.92|27597.92|0
1633083830000|2021-10-01 10:23:50|27590.85|27590.85|27590.36|27590.36|27590.85|27590.85|27590.36|27590.36|0
1633083850000|2021-10-01 10:24:10|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|0
1633083860000|2021-10-01 10:24:20|27586.83|27586.83|27586.83|27586.83|27586.83|27586.83|27586.83|27586.83|0
1633083920000|2021-10-01 10:25:20|27579.76|27579.76|27580.17|27580.17|27580.17|27580.17|27579.76|27579.76|0
1633083940000|2021-10-01 10:25:40|27579.44|27579.44|27579.44|27579.44|27579.44|27579.44|27579.44|27579.44|0
1633083950000|2021-10-01 10:25:50|27578.84|27578.84|27571.17|27571.17|27578.84|27578.84|27571.17|27571.17|0
1633083960000|2021-10-01 10:26:00|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|0
1633083980000|2021-10-01 10:26:20|27575.19|27575.19|27571.66|27571.66|27575.19|27575.19|27571.66|27571.66|0
1633084000000|2021-10-01 10:26:40|27568.12|27568.12|27561.05|27561.05|27568.12|27568.12|27561.05|27561.05|0
1633084010000|2021-10-01 10:26:50|27564.59|27564.59|27568.12|27568.12|27571.66|27571.66|27564.59|27564.59|0
1633084020000|2021-10-01 10:27:00|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|0
1633084030000|2021-10-01 10:27:10|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|0
1633084050000|2021-10-01 10:27:30|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|0
1633084060000|2021-10-01 10:27:40|27571.66|27571.66|27578.73|27578.73|27578.73|27578.73|27571.66|27571.66|0
1633084080000|2021-10-01 10:28:00|27568.12|27568.12|27575.19|27575.19|27575.19|27575.19|27568.12|27568.12|0
1633084090000|2021-10-01 10:28:10|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|0
1633084100000|2021-10-01 10:28:20|27564.59|27564.59|27553.98|27553.98|27564.59|27564.59|27553.98|27553.98|0
1633084120000|2021-10-01 10:28:40|27550.45|27550.45|27543.38|27543.38|27550.45|27550.45|27543.38|27543.38|0
1633084150000|2021-10-01 10:29:10|27539.84|27539.84|27539.84|27539.84|27539.84|27539.84|27539.84|27539.84|0
1633084170000|2021-10-01 10:29:30|27543.38|27543.38|27543.38|27543.38|27543.38|27543.38|27539.84|27539.84|0
1633084180000|2021-10-01 10:29:40|27539.84|27539.84|27529.24|27529.24|27539.84|27539.84|27529.24|27529.24|0
1633084190000|2021-10-01 10:29:50|27532.77|27532.77|27532.77|27532.77|27532.77|27532.77|27532.77|27532.77|0
1633084200000|2021-10-01 10:30:00|27532.17|27532.17|27535.71|27535.71|27542.78|27542.78|27532.17|27532.17|0
1633084220000|2021-10-01 10:30:20|27536.31|27536.31|27546.91|27546.91|27546.91|27546.91|27536.31|27536.31|0
1633084230000|2021-10-01 10:30:30|27547.32|27547.32|27547.32|27547.32|27547.32|27547.32|27547.32|27547.32|0
1633084240000|2021-10-01 10:30:40|27543.79|27543.79|27543.79|27543.79|27543.79|27543.79|27543.79|27543.79|0
1633084250000|2021-10-01 10:30:50|27536.72|27536.72|27533.18|27533.18|27536.72|27536.72|27533.18|27533.18|0
1633084260000|2021-10-01 10:31:00|27529.65|27529.65|27529.65|27529.65|27529.65|27529.65|27529.65|27529.65|0
1633084270000|2021-10-01 10:31:10|27537.32|27537.32|27533.78|27533.78|27537.32|27537.32|27533.78|27533.78|0
1633084300000|2021-10-01 10:31:40|27540.85|27540.85|27540.85|27540.85|27540.85|27540.85|27540.85|27540.85|0
1633084320000|2021-10-01 10:32:00|27537.32|27537.32|27537.32|27537.32|27537.32|27537.32|27537.32|27537.32|0
1633084330000|2021-10-01 10:32:10|27537.92|27537.92|27541.45|27541.45|27541.45|27541.45|27537.92|27537.92|0
1633084360000|2021-10-01 10:32:40|27544.99|27544.99|27544.99|27544.99|27548.52|27548.52|27544.99|27544.99|0
1633084370000|2021-10-01 10:32:50|27537.92|27537.92|27530.85|27530.85|27537.92|27537.92|27530.85|27530.85|0
1633084380000|2021-10-01 10:33:00|27527.31|27527.31|27527.31|27527.31|27530.85|27530.85|27527.31|27527.31|0
1633084440000|2021-10-01 10:34:00|27530.85|27530.85|27534.38|27534.38|27534.38|27534.38|27530.85|27530.85|0
1633084460000|2021-10-01 10:34:20|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|27530.85|0
1633084480000|2021-10-01 10:34:40|27527.31|27527.31|27527.31|27527.31|27527.31|27527.31|27527.31|27527.31|0
1633084500000|2021-10-01 10:35:00|27520.24|27520.24|27516.71|27516.71|27520.24|27520.24|27516.71|27516.71|0
1633084520000|2021-10-01 10:35:20|27515.51|27515.51|27519.04|27519.04|27519.04|27519.04|27515.51|27515.51|0
1633084540000|2021-10-01 10:35:40|27518.44|27518.44|27518.44|27518.44|27518.44|27518.44|27518.44|27518.44|0
1633084570000|2021-10-01 10:36:10|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|0
1633084590000|2021-10-01 10:36:30|27518.44|27518.44|27507.84|27507.84|27518.44|27518.44|27507.84|27507.84|0
1633084600000|2021-10-01 10:36:40|27504.3|27504.3|27504.3|27504.3|27504.3|27504.3|27504.3|27504.3|0
1633084630000|2021-10-01 10:37:10|27503.7|27503.7|27503.7|27503.7|27503.7|27503.7|27503.7|27503.7|0
1633084680000|2021-10-01 10:38:00|27489.56|27489.56|27489.56|27489.56|27489.56|27489.56|27489.56|27489.56|0
1633084690000|2021-10-01 10:38:10|27493.1|27493.1|27497.23|27497.23|27497.23|27497.23|27493.1|27493.1|0
1633084700000|2021-10-01 10:38:20|27493.7|27493.7|27493.7|27493.7|27493.7|27493.7|27493.7|27493.7|0
1633084740000|2021-10-01 10:39:00|27497.23|27497.23|27493.7|27493.7|27497.23|27497.23|27493.7|27493.7|0
1633084760000|2021-10-01 10:39:20|27490.16|27490.16|27511.37|27511.37|27511.37|27511.37|27490.16|27490.16|0
1633084770000|2021-10-01 10:39:30|27518.44|27518.44|27514.91|27514.91|27518.44|27518.44|27511.37|27511.37|0
1633084780000|2021-10-01 10:39:40|27511.37|27511.37|27511.37|27511.37|27511.37|27511.37|27511.37|27511.37|0
1633084790000|2021-10-01 10:39:50|27507.84|27507.84|27507.84|27507.84|27507.84|27507.84|27507.84|27507.84|0
1633084810000|2021-10-01 10:40:10|27504.3|27504.3|27504.3|27504.3|27507.84|27507.84|27504.3|27504.3|0
1633084820000|2021-10-01 10:40:20|27500.77|27500.77|27500.77|27500.77|27500.77|27500.77|27500.77|27500.77|0
1633084830000|2021-10-01 10:40:30|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|0
1633084840000|2021-10-01 10:40:40|27493.7|27493.7|27490.16|27490.16|27493.7|27493.7|27490.16|27490.16|0
1633084850000|2021-10-01 10:40:50|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|27497.23|0
1633084860000|2021-10-01 10:41:00|27493.7|27493.7|27490.16|27490.16|27493.7|27493.7|27490.16|27490.16|0
1633084900000|2021-10-01 10:41:40|27486.63|27486.63|27486.63|27486.63|27486.63|27486.63|27486.63|27486.63|0
1633084910000|2021-10-01 10:41:50|27490.16|27490.16|27497.83|27497.83|27497.83|27497.83|27490.16|27490.16|0
1633084920000|2021-10-01 10:42:00|27494.3|27494.3|27494.9|27494.9|27494.9|27494.9|27494.3|27494.3|0
1633084930000|2021-10-01 10:42:10|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|0
1633084940000|2021-10-01 10:42:20|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|0
1633084950000|2021-10-01 10:42:30|27487.83|27487.83|27487.83|27487.83|27487.83|27487.83|27484.29|27484.29|0
1633084970000|2021-10-01 10:42:50|27480.76|27480.76|27480.76|27480.76|27480.76|27480.76|27480.76|27480.76|0
1633084980000|2021-10-01 10:43:00|27477.22|27477.22|27473.69|27473.69|27477.22|27477.22|27473.69|27473.69|0
1633084990000|2021-10-01 10:43:10|27470.15|27470.15|27473.69|27473.69|27473.69|27473.69|27470.15|27470.15|0
1633085010000|2021-10-01 10:43:30|27470.15|27470.15|27466.62|27466.62|27470.15|27470.15|27466.62|27466.62|0
1633085020000|2021-10-01 10:43:40|27463.08|27463.08|27463.08|27463.08|27463.08|27463.08|27463.08|27463.08|0
1633085030000|2021-10-01 10:43:50|27466.62|27466.62|27466.62|27466.62|27470.15|27470.15|27466.62|27466.62|0
1633085040000|2021-10-01 10:44:00|27473.69|27473.69|27473.69|27473.69|27473.69|27473.69|27466.62|27466.62|0
1633085050000|2021-10-01 10:44:10|27474.1|27474.1|27477.63|27477.63|27477.63|27477.63|27474.1|27474.1|0
1633085060000|2021-10-01 10:44:20|27481.17|27481.17|27482.37|27482.37|27482.37|27482.37|27481.17|27481.17|0
1633085070000|2021-10-01 10:44:30|27485.91|27485.91|27485.91|27485.91|27485.91|27485.91|27485.91|27485.91|0
1633085090000|2021-10-01 10:44:50|27482.37|27482.37|27482.37|27482.37|27482.37|27482.37|27482.37|27482.37|0
1633085100000|2021-10-01 10:45:00|27475.3|27475.3|27471.17|27471.17|27475.3|27475.3|27471.17|27471.17|0
1633085110000|2021-10-01 10:45:10|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|0
1633085130000|2021-10-01 10:45:30|27464.1|27464.1|27460.56|27460.56|27464.1|27464.1|27460.56|27460.56|0
1633085170000|2021-10-01 10:46:10|27453.49|27453.49|27453.08|27453.08|27453.49|27453.49|27453.08|27453.08|0
1633085190000|2021-10-01 10:46:30|27449.55|27449.55|27441.88|27441.88|27449.55|27449.55|27441.88|27441.88|0
1633085210000|2021-10-01 10:46:50|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|27445.41|0
1633085230000|2021-10-01 10:47:10|27441.88|27441.88|27441.88|27441.88|27441.88|27441.88|27441.88|27441.88|0
1633085270000|2021-10-01 10:47:50|27438.34|27438.34|27445.41|27445.41|27445.41|27445.41|27438.34|27438.34|0
1633085290000|2021-10-01 10:48:10|27438.34|27438.34|27438.34|27438.34|27441.88|27441.88|27438.34|27438.34|0
1633085300000|2021-10-01 10:48:20|27434.2|27434.2|27434.2|27434.2|27434.2|27434.2|27434.2|27434.2|0
1633085310000|2021-10-01 10:48:30|27430.67|27430.67|27427.14|27427.14|27430.67|27430.67|27427.14|27427.14|0
1633085320000|2021-10-01 10:48:40|27427.74|27427.74|27427.74|27427.74|27427.74|27427.74|27427.74|27427.74|0
1633085340000|2021-10-01 10:49:00|27431.27|27431.27|27427.74|27427.74|27431.27|27431.27|27427.74|27427.74|0
1633085360000|2021-10-01 10:49:20|27431.27|27431.27|27430.86|27430.86|27431.27|27431.27|27430.86|27430.86|0
1633085390000|2021-10-01 10:49:50|27441.47|27441.47|27445|27445|27445|27445|27441.47|27441.47|0
1633085400000|2021-10-01 10:50:00|27441.47|27441.47|27434.4|27434.4|27441.47|27441.47|27434.4|27434.4|0
1633085410000|2021-10-01 10:50:10|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|0
1633085450000|2021-10-01 10:50:50|27427.33|27427.33|27427.33|27427.33|27427.33|27427.33|27427.33|27427.33|0
1633085460000|2021-10-01 10:51:00|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|27423.79|0
1633085480000|2021-10-01 10:51:20|27427.33|27427.33|27423.79|27423.79|27427.33|27427.33|27423.79|27423.79|0
1633085500000|2021-10-01 10:51:40|27427.33|27427.33|27427.33|27427.33|27427.33|27427.33|27427.33|27427.33|0
1633085530000|2021-10-01 10:52:10|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|0
1633085580000|2021-10-01 10:53:00|27427.33|27427.33|27423.79|27423.79|27427.33|27427.33|27423.79|27423.79|0
1633085590000|2021-10-01 10:53:10|27416.72|27416.72|27413.19|27413.19|27416.72|27416.72|27413.19|27413.19|0
1633085650000|2021-10-01 10:54:10|27416.72|27416.72|27420.26|27420.26|27420.26|27420.26|27416.72|27416.72|0
1633085730000|2021-10-01 10:55:30|27424.39|27424.39|27424.39|27424.39|27424.39|27424.39|27424.39|27424.39|0
1633085740000|2021-10-01 10:55:40|27435|27435|27449.55|27449.55|27449.55|27449.55|27435|27435|0
1633085750000|2021-10-01 10:55:50|27453.08|27453.08|27453.08|27453.08|27453.08|27453.08|27453.08|27453.08|0
1633085760000|2021-10-01 10:56:00|27456.62|27456.62|27460.15|27460.15|27460.15|27460.15|27456.62|27456.62|0
1633085780000|2021-10-01 10:56:20|27463.69|27463.69|27460.15|27460.15|27463.69|27463.69|27460.15|27460.15|0
1633085790000|2021-10-01 10:56:30|27456.62|27456.62|27456.62|27456.62|27456.62|27456.62|27456.62|27456.62|0
1633085810000|2021-10-01 10:56:50|27460.15|27460.15|27461.35|27461.35|27461.35|27461.35|27460.15|27460.15|0
1633085820000|2021-10-01 10:57:00|27461.76|27461.76|27461.76|27461.76|27461.76|27461.76|27461.76|27461.76|0
1633085830000|2021-10-01 10:57:10|27458.23|27458.23|27454.69|27454.69|27458.23|27458.23|27454.69|27454.69|0
1633085870000|2021-10-01 10:57:50|27451.16|27451.16|27451.16|27451.16|27451.16|27451.16|27451.16|27451.16|0
1633085910000|2021-10-01 10:58:30|27444.09|27444.09|27447.62|27447.62|27447.62|27447.62|27444.09|27444.09|0
1633085920000|2021-10-01 10:58:40|27444.09|27444.09|27444.09|27444.09|27444.09|27444.09|27444.09|27444.09|0
1633085940000|2021-10-01 10:59:00|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|0
1633085950000|2021-10-01 10:59:10|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|0
1633086000000|2021-10-01 11:00:00|27458.83|27458.83|27455.29|27455.29|27458.83|27458.83|27455.29|27455.29|0
1633086010000|2021-10-01 11:00:10|27451.76|27451.76|27444.69|27444.69|27451.76|27451.76|27444.69|27444.69|0
1633086020000|2021-10-01 11:00:20|27444.28|27444.28|27443.08|27443.08|27444.28|27444.28|27443.08|27443.08|0
1633086030000|2021-10-01 11:00:30|27436.01|27436.01|27436.01|27436.01|27436.01|27436.01|27436.01|27436.01|0
1633086040000|2021-10-01 11:00:40|27432.47|27432.47|27428.94|27428.94|27432.47|27432.47|27428.94|27428.94|0
1633086060000|2021-10-01 11:01:00|27432.47|27432.47|27432.47|27432.47|27432.47|27432.47|27428.94|27428.94|0
1633086070000|2021-10-01 11:01:10|27428.94|27428.94|27428.34|27428.34|27428.94|27428.94|27428.34|27428.34|0
1633086080000|2021-10-01 11:01:20|27421.27|27421.27|27424.8|27424.8|27424.8|27424.8|27421.27|27421.27|0
1633086090000|2021-10-01 11:01:30|27428.34|27428.34|27428.34|27428.34|27428.34|27428.34|27428.34|27428.34|0
1633086100000|2021-10-01 11:01:40|27431.87|27431.87|27436.18|27436.18|27436.42|27436.42|27431.87|27431.87|0
1633086110000|2021-10-01 11:01:50|27436.78|27436.78|27436.78|27436.78|27440.31|27440.31|27436.78|27436.78|0
1633086120000|2021-10-01 11:02:00|27436.37|27436.37|27436.37|27436.37|27436.37|27436.37|27436.37|27436.37|0
1633086160000|2021-10-01 11:02:40|27432.83|27432.83|27429.3|27429.3|27432.83|27432.83|27429.3|27429.3|0
1633086170000|2021-10-01 11:02:50|27425.76|27425.76|27425.76|27425.76|27425.76|27425.76|27425.76|27425.76|0
1633086190000|2021-10-01 11:03:10|27422.23|27422.23|27414.56|27414.56|27422.23|27422.23|27414.56|27414.56|0
1633086200000|2021-10-01 11:03:20|27411.02|27411.02|27411.02|27411.02|27414.56|27414.56|27411.02|27411.02|0
1633086210000|2021-10-01 11:03:30|27414.56|27414.56|27414.56|27414.56|27414.56|27414.56|27414.56|27414.56|0
1633086280000|2021-10-01 11:04:40|27413.96|27413.96|27413.96|27413.96|27413.96|27413.96|27413.96|27413.96|0
1633086290000|2021-10-01 11:04:50|27421.02|27421.02|27421.02|27421.02|27421.02|27421.02|27421.02|27421.02|0
1633086300000|2021-10-01 11:05:00|27422.23|27422.23|27422.23|27422.23|27422.23|27422.23|27422.23|27422.23|0
1633086310000|2021-10-01 11:05:10|27415.16|27415.16|27411.62|27411.62|27415.16|27415.16|27411.62|27411.62|0
1633086330000|2021-10-01 11:05:30|27408.09|27408.09|27403.95|27403.95|27411.62|27411.62|27403.95|27403.95|0
1633086340000|2021-10-01 11:05:40|27407.49|27407.49|27407.49|27407.49|27407.49|27407.49|27407.49|27407.49|0
1633086360000|2021-10-01 11:06:00|27411.02|27411.02|27407.49|27407.49|27411.02|27411.02|27407.49|27407.49|0
1633086370000|2021-10-01 11:06:10|27403.95|27403.95|27403.95|27403.95|27403.95|27403.95|27403.95|27403.95|0
1633086390000|2021-10-01 11:06:30|27396.88|27396.88|27400.42|27400.42|27400.42|27400.42|27396.88|27396.88|0
1633086420000|2021-10-01 11:07:00|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|27396.88|0
1633086430000|2021-10-01 11:07:10|27389.81|27389.81|27389.81|27389.81|27389.81|27389.81|27389.81|27389.81|0
1633086450000|2021-10-01 11:07:30|27396.88|27396.88|27408.09|27408.09|27411.02|27411.02|27396.88|27396.88|0
1633086460000|2021-10-01 11:07:40|27404.55|27404.55|27401.02|27401.02|27404.55|27404.55|27401.02|27401.02|0
1633086480000|2021-10-01 11:08:00|27404.55|27404.55|27409.29|27409.29|27409.29|27409.29|27404.55|27404.55|0
1633086540000|2021-10-01 11:09:00|27412.82|27412.82|27412.82|27412.82|27412.82|27412.82|27412.82|27412.82|0
1633086550000|2021-10-01 11:09:10|27412.41|27412.41|27412.41|27412.41|27412.41|27412.41|27412.41|27412.41|0
1633086610000|2021-10-01 11:10:10|27408.88|27408.88|27415.95|27415.95|27415.95|27415.95|27408.88|27408.88|0
1633086630000|2021-10-01 11:10:30|27426.55|27426.55|27426.55|27426.55|27426.55|27426.55|27426.55|27426.55|0
1633086650000|2021-10-01 11:10:50|27427.15|27427.15|27434.22|27434.22|27434.22|27434.22|27427.15|27427.15|0
1633086670000|2021-10-01 11:11:10|27434.63|27434.63|27441.7|27441.7|27441.7|27441.7|27434.63|27434.63|0
1633086720000|2021-10-01 11:12:00|27445.24|27445.24|27445.24|27445.24|27445.24|27445.24|27445.24|27445.24|0
1633086750000|2021-10-01 11:12:30|27445.84|27445.84|27446.44|27446.44|27446.44|27446.44|27445.84|27445.84|0
1633086760000|2021-10-01 11:12:40|27447.04|27447.04|27468.25|27468.25|27468.25|27468.25|27447.04|27447.04|0
1633086770000|2021-10-01 11:12:50|27468.66|27468.66|27472.48|27472.48|27478.35|27478.35|27468.66|27468.66|0
1633086780000|2021-10-01 11:13:00|27471.88|27471.88|27471.69|27471.69|27471.88|27471.88|27471.28|27471.28|0
1633086790000|2021-10-01 11:13:10|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|27472.89|0
1633086800000|2021-10-01 11:13:20|27472.29|27472.29|27473.3|27473.3|27473.3|27473.3|27472.29|27472.29|0
1633086810000|2021-10-01 11:13:30|27473.79|27473.79|27474.27|27474.27|27474.27|27474.27|27473.79|27473.79|0
1633086840000|2021-10-01 11:14:00|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|0
1633086850000|2021-10-01 11:14:10|27477.56|27477.56|27474.03|27474.03|27477.56|27477.56|27474.03|27474.03|0
1633086860000|2021-10-01 11:14:20|27477.56|27477.56|27491.51|27491.51|27500.58|27500.58|27477.56|27477.56|0
1633086870000|2021-10-01 11:14:30|27498.58|27498.58|27498.58|27498.58|27498.58|27498.58|27498.58|27498.58|0
1633086880000|2021-10-01 11:14:40|27505.65|27505.65|27516.26|27516.26|27516.26|27516.26|27505.65|27505.65|0
1633086890000|2021-10-01 11:14:50|27518.06|27518.06|27521.59|27521.59|27521.59|27521.59|27518.06|27518.06|0
1633086900000|2021-10-01 11:15:00|27514.53|27514.53|27514.53|27514.53|27514.53|27514.53|27514.53|27514.53|0
1633086910000|2021-10-01 11:15:10|27510.99|27510.99|27500.39|27500.39|27510.99|27510.99|27500.39|27500.39|0
1633086920000|2021-10-01 11:15:20|27496.85|27496.85|27479.18|27479.18|27496.85|27496.85|27479.18|27479.18|0
1633086930000|2021-10-01 11:15:30|27475.64|27475.64|27468.57|27468.57|27475.64|27475.64|27468.57|27468.57|0
1633086960000|2021-10-01 11:16:00|27467.97|27467.97|27474.44|27474.44|27474.44|27474.44|27467.37|27467.37|0
1633087000000|2021-10-01 11:16:40|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|27481.51|0
1633087010000|2021-10-01 11:16:50|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|0
1633087110000|2021-10-01 11:18:30|27476.77|27476.77|27476.77|27476.77|27476.77|27476.77|27476.77|27476.77|0
1633087150000|2021-10-01 11:19:10|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|27480.31|0
1633087160000|2021-10-01 11:19:20|27473.24|27473.24|27473.24|27473.24|27473.24|27473.24|27473.24|27473.24|0
1633087180000|2021-10-01 11:19:40|27482.11|27482.11|27478.58|27478.58|27482.11|27482.11|27478.58|27478.58|0
1633087190000|2021-10-01 11:19:50|27477.97|27477.97|27479.18|27479.18|27479.18|27479.18|27477.97|27477.97|0
1633087200000|2021-10-01 11:20:00|27475.64|27475.64|27468.57|27468.57|27475.64|27475.64|27468.57|27468.57|0
1633087230000|2021-10-01 11:20:30|27465.04|27465.04|27461.5|27461.5|27465.04|27465.04|27461.5|27461.5|0
1633087240000|2021-10-01 11:20:40|27457.97|27457.97|27447.36|27447.36|27457.97|27457.97|27447.36|27447.36|0
1633087250000|2021-10-01 11:20:50|27450.9|27450.9|27447.36|27447.36|27450.9|27450.9|27447.36|27447.36|0
1633087270000|2021-10-01 11:21:10|27446.76|27446.76|27444.96|27444.96|27446.76|27446.76|27444.96|27444.96|0
1633087300000|2021-10-01 11:21:40|27444.55|27444.55|27444.14|27444.14|27444.55|27444.55|27444.14|27444.14|0
1633087330000|2021-10-01 11:22:10|27447.67|27447.67|27447.26|27447.26|27447.67|27447.67|27447.26|27447.26|0
1633087340000|2021-10-01 11:22:20|27443.73|27443.73|27443.73|27443.73|27443.73|27443.73|27443.73|27443.73|0
1633087370000|2021-10-01 11:22:50|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|27447.26|0
1633087380000|2021-10-01 11:23:00|27448.27|27448.27|27452.41|27452.41|27452.41|27452.41|27448.27|27448.27|0
1633087390000|2021-10-01 11:23:10|27455.95|27455.95|27455.95|27455.95|27455.95|27455.95|27455.95|27455.95|0
1633087410000|2021-10-01 11:23:30|27452.41|27452.41|27445.34|27445.34|27452.41|27452.41|27445.34|27445.34|0
1633087490000|2021-10-01 11:24:50|27445.58|27445.58|27445.58|27445.58|27445.58|27445.58|27445.58|27445.58|0
1633087510000|2021-10-01 11:25:10|27449.12|27449.12|27459.72|27459.72|27459.72|27459.72|27449.12|27449.12|0
1633087520000|2021-10-01 11:25:20|27456.19|27456.19|27456.79|27456.79|27456.79|27456.79|27456.19|27456.19|0
1633087530000|2021-10-01 11:25:30|27460.32|27460.32|27457.61|27457.61|27460.32|27460.32|27456.79|27456.79|0
1633087540000|2021-10-01 11:25:40|27461.14|27461.14|27458.62|27458.62|27462.34|27462.34|27458.21|27458.21|0
1633087570000|2021-10-01 11:26:10|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|0
1633087580000|2021-10-01 11:26:20|27465.69|27465.69|27465.69|27465.69|27465.69|27465.69|27465.69|27465.69|0
1633087590000|2021-10-01 11:26:30|27469.22|27469.22|27462.15|27462.15|27469.22|27469.22|27462.15|27462.15|0
1633087630000|2021-10-01 11:27:10|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|0
1633087710000|2021-10-01 11:28:30|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|27462.15|0
1633087720000|2021-10-01 11:28:40|27462.75|27462.75|27462.75|27462.75|27462.75|27462.75|27462.75|27462.75|0
1633087730000|2021-10-01 11:28:50|27459.22|27459.22|27459.22|27459.22|27459.22|27459.22|27459.22|27459.22|0
1633087740000|2021-10-01 11:29:00|27462.75|27462.75|27459.22|27459.22|27462.75|27462.75|27459.22|27459.22|0
1633087770000|2021-10-01 11:29:30|27462.75|27462.75|27462.75|27462.75|27462.75|27462.75|27462.75|27462.75|0
1633087780000|2021-10-01 11:29:40|27459.22|27459.22|27459.22|27459.22|27459.22|27459.22|27459.22|27459.22|0
1633087810000|2021-10-01 11:30:10|27462.75|27462.75|27469.82|27469.82|27469.82|27469.82|27462.75|27462.75|0
1633087820000|2021-10-01 11:30:20|27473.36|27473.36|27473.36|27473.36|27473.36|27473.36|27473.36|27473.36|0
1633087830000|2021-10-01 11:30:30|27473.77|27473.77|27473.17|27473.17|27473.77|27473.77|27473.17|27473.17|0
1633087860000|2021-10-01 11:31:00|27466.1|27466.1|27462.56|27462.56|27466.1|27466.1|27462.56|27462.56|0
1633087890000|2021-10-01 11:31:30|27466.1|27466.1|27466.1|27466.1|27466.1|27466.1|27466.1|27466.1|0
1633087910000|2021-10-01 11:31:50|27469.63|27469.63|27473.17|27473.17|27473.17|27473.17|27469.63|27469.63|0
1633087930000|2021-10-01 11:32:10|27469.22|27469.22|27465.69|27465.69|27469.22|27469.22|27465.69|27465.69|0
1633087950000|2021-10-01 11:32:30|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|27469.22|0
1633087980000|2021-10-01 11:33:00|27476.29|27476.29|27479.83|27479.83|27479.83|27479.83|27476.29|27476.29|0
1633087990000|2021-10-01 11:33:10|27480.07|27480.07|27480.55|27480.55|27480.55|27480.55|27480.07|27480.07|0
1633088010000|2021-10-01 11:33:30|27484.09|27484.09|27484.09|27484.09|27484.09|27484.09|27484.09|27484.09|0
1633088040000|2021-10-01 11:34:00|27480.55|27480.55|27480.07|27480.07|27480.55|27480.55|27480.07|27480.07|0
1633088050000|2021-10-01 11:34:10|27476.54|27476.54|27469.47|27469.47|27476.54|27476.54|27469.47|27469.47|0
1633088060000|2021-10-01 11:34:20|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1633088090000|2021-10-01 11:34:50|27465.33|27465.33|27465.33|27465.33|27465.33|27465.33|27465.33|27465.33|0
1633088100000|2021-10-01 11:35:00|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1633088130000|2021-10-01 11:35:30|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|0
1633088140000|2021-10-01 11:35:40|27471.99|27471.99|27471.99|27471.99|27471.99|27471.99|27471.99|27471.99|0
1633088150000|2021-10-01 11:35:50|27468.45|27468.45|27468.45|27468.45|27468.45|27468.45|27468.45|27468.45|0
1633088160000|2021-10-01 11:36:00|27464.92|27464.92|27468.45|27468.45|27468.45|27468.45|27464.92|27464.92|0
1633088170000|2021-10-01 11:36:10|27471.99|27471.99|27471.99|27471.99|27471.99|27471.99|27471.99|27471.99|0
1633088180000|2021-10-01 11:36:20|27475.52|27475.52|27479.06|27479.06|27479.06|27479.06|27475.52|27475.52|0
1633088190000|2021-10-01 11:36:30|27479.66|27479.66|27480.67|27480.67|27480.67|27480.67|27479.66|27479.66|0
1633088200000|2021-10-01 11:36:40|27477.14|27477.14|27477.14|27477.14|27477.14|27477.14|27477.14|27477.14|0
1633088220000|2021-10-01 11:37:00|27484.21|27484.21|27484.21|27484.21|27484.21|27484.21|27484.21|27484.21|0
1633088230000|2021-10-01 11:37:10|27487.74|27487.74|27487.74|27487.74|27487.74|27487.74|27487.74|27487.74|0
1633088290000|2021-10-01 11:38:10|27484.21|27484.21|27484.21|27484.21|27484.21|27484.21|27484.21|27484.21|0
1633088360000|2021-10-01 11:39:20|27480.67|27480.67|27480.67|27480.67|27480.67|27480.67|27480.67|27480.67|0
1633088390000|2021-10-01 11:39:50|27481.27|27481.27|27481.27|27481.27|27481.27|27481.27|27481.27|27481.27|0
1633088400000|2021-10-01 11:40:00|27481.68|27481.68|27492.29|27492.29|27492.29|27492.29|27481.68|27481.68|0
1633088410000|2021-10-01 11:40:10|27481.68|27481.68|27489.95|27489.95|27489.95|27489.95|27481.68|27481.68|0
1633088420000|2021-10-01 11:40:20|27490.36|27490.36|27494.31|27494.31|27494.31|27494.31|27490.36|27490.36|0
1633088430000|2021-10-01 11:40:30|27494.91|27494.91|27483.9|27483.9|27496.12|27496.12|27483.9|27483.9|0
1633088480000|2021-10-01 11:41:20|27487.44|27487.44|27487.44|27487.44|27487.44|27487.44|27487.44|27487.44|0
1633088560000|2021-10-01 11:42:40|27488.26|27488.26|27492.99|27492.99|27492.99|27492.99|27488.26|27488.26|0
1633088580000|2021-10-01 11:43:00|27489.46|27489.46|27492.99|27492.99|27492.99|27492.99|27489.46|27489.46|0
1633088590000|2021-10-01 11:43:10|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|27496.53|0
1633088600000|2021-10-01 11:43:20|27500.06|27500.06|27500.06|27500.06|27500.06|27500.06|27500.06|27500.06|0
1633088610000|2021-10-01 11:43:30|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|27503.6|0
1633088710000|2021-10-01 11:45:10|27510.67|27510.67|27514.2|27514.2|27514.2|27514.2|27510.67|27510.67|0
1633088740000|2021-10-01 11:45:40|27510.67|27510.67|27507.13|27507.13|27510.67|27510.67|27507.13|27507.13|0
1633088750000|2021-10-01 11:45:50|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|27510.67|0
1633088760000|2021-10-01 11:46:00|27511.27|27511.27|27511.27|27511.27|27511.27|27511.27|27510.86|27510.86|0
1633088790000|2021-10-01 11:46:30|27500.66|27500.66|27500.66|27500.66|27500.66|27500.66|27497.13|27497.13|0
1633088800000|2021-10-01 11:46:40|27504.2|27504.2|27504.2|27504.2|27504.2|27504.2|27504.2|27504.2|0
1633088840000|2021-10-01 11:47:20|27507.73|27507.73|27507.73|27507.73|27507.73|27507.73|27507.73|27507.73|0
1633088850000|2021-10-01 11:47:30|27504.2|27504.2|27504.2|27504.2|27504.2|27504.2|27504.2|27504.2|0
1633088860000|2021-10-01 11:47:40|27503.79|27503.79|27493.59|27493.59|27503.79|27503.79|27493.18|27493.18|0
1633088870000|2021-10-01 11:47:50|27497.13|27497.13|27500.66|27500.66|27500.66|27500.66|27497.13|27497.13|0
1633088920000|2021-10-01 11:48:40|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|0
1633088940000|2021-10-01 11:49:00|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|27497.37|0
1633088950000|2021-10-01 11:49:10|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|0
1633088960000|2021-10-01 11:49:20|27497.37|27497.37|27496.96|27496.96|27497.37|27497.37|27493.84|27493.84|0
1633088970000|2021-10-01 11:49:30|27496.55|27496.55|27496.55|27496.55|27496.55|27496.55|27496.55|27496.55|0
1633089000000|2021-10-01 11:50:00|27493.02|27493.02|27493.02|27493.02|27493.02|27493.02|27493.02|27493.02|0
1633089060000|2021-10-01 11:51:00|27496.55|27496.55|27496.55|27496.55|27496.55|27496.55|27496.55|27496.55|0
1633089070000|2021-10-01 11:51:10|27488.88|27488.88|27489.48|27489.48|27489.48|27489.48|27488.88|27488.88|0
1633089080000|2021-10-01 11:51:20|27485.95|27485.95|27478.88|27478.88|27485.95|27485.95|27478.88|27478.88|0
1633089090000|2021-10-01 11:51:30|27482.41|27482.41|27485.95|27485.95|27485.95|27485.95|27482.41|27482.41|0
1633089100000|2021-10-01 11:51:40|27489.48|27489.48|27496.79|27496.79|27496.79|27496.79|27489.48|27489.48|0
1633089110000|2021-10-01 11:51:50|27500.33|27500.33|27500.33|27500.33|27500.33|27500.33|27500.33|27500.33|0
1633089120000|2021-10-01 11:52:00|27503.86|27503.86|27500.33|27500.33|27503.86|27503.86|27500.33|27500.33|0
1633089130000|2021-10-01 11:52:10|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1633089160000|2021-10-01 11:52:40|27498|27498|27490.52|27490.52|27498|27498|27490.52|27490.52|0
1633089170000|2021-10-01 11:52:50|27494.05|27494.05|27498|27498|27498|27498|27494.05|27494.05|0
1633089180000|2021-10-01 11:53:00|27501.53|27501.53|27505.07|27505.07|27505.07|27505.07|27501.53|27501.53|0
1633089200000|2021-10-01 11:53:20|27501.53|27501.53|27494.46|27494.46|27501.53|27501.53|27494.46|27494.46|0
1633089220000|2021-10-01 11:53:40|27498|27498|27498|27498|27498|27498|27498|27498|0
1633089230000|2021-10-01 11:53:50|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1633089240000|2021-10-01 11:54:00|27498|27498|27498|27498|27498|27498|27498|27498|0
1633089250000|2021-10-01 11:54:10|27490.93|27490.93|27490.93|27490.93|27490.93|27490.93|27490.93|27490.93|0
1633089260000|2021-10-01 11:54:20|27491.17|27491.17|27491.17|27491.17|27491.17|27491.17|27491.17|27491.17|0
1633089270000|2021-10-01 11:54:30|27490.35|27490.35|27490.35|27490.35|27490.35|27490.35|27490.35|27490.35|0
1633089290000|2021-10-01 11:54:50|27493.88|27493.88|27490.35|27490.35|27493.88|27493.88|27490.35|27490.35|0
1633089310000|2021-10-01 11:55:10|27497.42|27497.42|27497.42|27497.42|27497.42|27497.42|27497.42|27497.42|0
1633089370000|2021-10-01 11:56:10|27496.82|27496.82|27482.68|27482.68|27496.82|27496.82|27482.68|27482.68|0
1633089380000|2021-10-01 11:56:20|27486.21|27486.21|27489.75|27489.75|27489.75|27489.75|27486.21|27486.21|0
1633089400000|2021-10-01 11:56:40|27490.16|27490.16|27490.16|27490.16|27490.16|27490.16|27490.16|27490.16|0
1633089420000|2021-10-01 11:57:00|27493.69|27493.69|27486.62|27486.62|27493.69|27493.69|27486.62|27486.62|0
1633089450000|2021-10-01 11:57:30|27476.02|27476.02|27476.02|27476.02|27476.02|27476.02|27476.02|27476.02|0
1633089480000|2021-10-01 11:58:00|27476.62|27476.62|27476.62|27476.62|27476.62|27476.62|27476.62|27476.62|0
1633089540000|2021-10-01 11:59:00|27473.08|27473.08|27469.55|27469.55|27473.08|27473.08|27469.55|27469.55|0
1633089550000|2021-10-01 11:59:10|27466.01|27466.01|27466.01|27466.01|27466.01|27466.01|27466.01|27466.01|0
1633089580000|2021-10-01 11:59:40|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|27466.26|0
1633089600000|2021-10-01 12:00:00|27473.33|27473.33|27473.93|27473.93|27473.93|27473.93|27473.33|27473.33|0
1633089620000|2021-10-01 12:00:20|27473.52|27473.52|27484.12|27484.12|27484.12|27484.12|27473.52|27473.52|0
1633089630000|2021-10-01 12:00:30|27487.66|27487.66|27480.59|27480.59|27487.66|27487.66|27480.59|27480.59|0
1633089680000|2021-10-01 12:01:20|27481.19|27481.19|27481.19|27481.19|27481.19|27481.19|27481.19|27481.19|0
1633089690000|2021-10-01 12:01:30|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|27474.12|0
1633089700000|2021-10-01 12:01:40|27477.65|27477.65|27477.65|27477.65|27477.65|27477.65|27477.65|27477.65|0
1633089720000|2021-10-01 12:02:00|27478.25|27478.25|27478.25|27478.25|27478.25|27478.25|27478.25|27478.25|0
1633089750000|2021-10-01 12:02:30|27474.72|27474.72|27471.78|27471.78|27475.32|27475.32|27471.78|27471.78|0
1633089760000|2021-10-01 12:02:40|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|27468.25|0
1633089780000|2021-10-01 12:03:00|27467.65|27467.65|27467.65|27467.65|27467.65|27467.65|27467.65|27467.65|0
1633089840000|2021-10-01 12:04:00|27471.18|27471.18|27471.78|27471.78|27471.78|27471.78|27471.18|27471.18|0
1633089860000|2021-10-01 12:04:20|27472.38|27472.38|27468.85|27468.85|27472.38|27472.38|27468.85|27468.85|0
1633089900000|2021-10-01 12:05:00|27465.31|27465.31|27464.11|27464.11|27465.31|27465.31|27464.11|27464.11|0
1633089910000|2021-10-01 12:05:10|27471.18|27471.18|27472.38|27472.38|27472.38|27472.38|27471.18|27471.18|0
1633089950000|2021-10-01 12:05:50|27471.78|27471.78|27461.18|27461.18|27471.78|27471.78|27461.18|27461.18|0
1633089960000|2021-10-01 12:06:00|27457.64|27457.64|27457.64|27457.64|27457.64|27457.64|27457.64|27457.64|0
1633089970000|2021-10-01 12:06:10|27457.04|27457.04|27464.11|27464.11|27464.11|27464.11|27457.04|27457.04|0
1633089990000|2021-10-01 12:06:30|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|0
1633090020000|2021-10-01 12:07:00|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|0
1633090060000|2021-10-01 12:07:40|27479.45|27479.45|27479.45|27479.45|27479.45|27479.45|27479.45|27479.45|0
1633090070000|2021-10-01 12:07:50|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|0
1633090080000|2021-10-01 12:08:00|27472.38|27472.38|27472.38|27472.38|27472.38|27472.38|27472.38|27472.38|0
1633090090000|2021-10-01 12:08:10|27468.85|27468.85|27468.85|27468.85|27468.85|27468.85|27468.85|27468.85|0
1633090120000|2021-10-01 12:08:40|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|0
1633090160000|2021-10-01 12:09:20|27464.91|27464.91|27464.91|27464.91|27464.91|27464.91|27464.91|27464.91|0
1633090190000|2021-10-01 12:09:50|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|0
1633090200000|2021-10-01 12:10:00|27471.97|27471.97|27471.97|27471.97|27471.97|27471.97|27471.97|27471.97|0
1633090210000|2021-10-01 12:10:10|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|0
1633090220000|2021-10-01 12:10:20|27464.91|27464.91|27464.91|27464.91|27464.91|27464.91|27464.91|27464.91|0
1633090230000|2021-10-01 12:10:30|27461.37|27461.37|27460.77|27460.77|27461.37|27461.37|27460.77|27460.77|0
1633090270000|2021-10-01 12:11:10|27461.18|27461.18|27461.18|27461.18|27461.18|27461.18|27461.18|27461.18|0
1633090290000|2021-10-01 12:11:30|27461.42|27461.42|27461.42|27461.42|27461.42|27461.42|27461.42|27461.42|0
1633090350000|2021-10-01 12:12:30|27464.96|27464.96|27464.96|27464.96|27464.96|27464.96|27464.96|27464.96|0
1633090370000|2021-10-01 12:12:50|27465.56|27465.56|27465.56|27465.56|27465.56|27465.56|27465.56|27465.56|0
1633090420000|2021-10-01 12:13:40|27472.63|27472.63|27472.63|27472.63|27472.63|27472.63|27472.63|27472.63|0
1633090430000|2021-10-01 12:13:50|27476.16|27476.16|27476.16|27476.16|27476.16|27476.16|27476.16|27476.16|0
1633090450000|2021-10-01 12:14:10|27479.7|27479.7|27479.7|27479.7|27479.7|27479.7|27479.7|27479.7|0
1633090460000|2021-10-01 12:14:20|27480.11|27480.11|27480.11|27480.11|27480.11|27480.11|27480.11|27480.11|0
1633090470000|2021-10-01 12:14:30|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|0
1633090480000|2021-10-01 12:14:40|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|0
1633090500000|2021-10-01 12:15:00|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|27487.18|0
1633090510000|2021-10-01 12:15:10|27487.78|27487.78|27488.38|27488.38|27488.68|27488.68|27487.78|27487.78|0
1633090520000|2021-10-01 12:15:20|27491.91|27491.91|27502.52|27502.52|27502.52|27502.52|27491.91|27491.91|0
1633090530000|2021-10-01 12:15:30|27503.12|27503.12|27503.12|27503.12|27503.12|27503.12|27503.12|27503.12|0
1633090570000|2021-10-01 12:16:10|27506.65|27506.65|27510.19|27510.19|27510.19|27510.19|27506.65|27506.65|0
1633090580000|2021-10-01 12:16:20|27510.6|27510.6|27510.6|27510.6|27510.6|27510.6|27510.6|27510.6|0
1633090620000|2021-10-01 12:17:00|27511.2|27511.2|27511.2|27511.2|27511.2|27511.2|27511.2|27511.2|0
1633090650000|2021-10-01 12:17:30|27525.34|27525.34|27528.87|27528.87|27528.87|27528.87|27525.34|27525.34|0
1633090670000|2021-10-01 12:17:50|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|0
1633090710000|2021-10-01 12:18:30|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|0
1633090730000|2021-10-01 12:18:50|27533.01|27533.01|27536.54|27536.54|27536.54|27536.54|27533.01|27533.01|0
1633090740000|2021-10-01 12:19:00|27540.08|27540.08|27543.61|27543.61|27543.61|27543.61|27540.08|27540.08|0
1633090750000|2021-10-01 12:19:10|27543.01|27543.01|27542.41|27542.41|27543.01|27543.01|27542.41|27542.41|0
1633090760000|2021-10-01 12:19:20|27538.88|27538.88|27539.12|27539.12|27539.12|27539.12|27538.88|27538.88|0
1633090780000|2021-10-01 12:19:40|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|0
1633090820000|2021-10-01 12:20:20|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|0
1633090830000|2021-10-01 12:20:30|27547.44|27547.44|27547.44|27547.44|27547.44|27547.44|27547.44|27547.44|0
1633090860000|2021-10-01 12:21:00|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|27554.51|0
1633090870000|2021-10-01 12:21:10|27558.05|27558.05|27558.05|27558.05|27558.05|27558.05|27558.05|27558.05|0
1633090880000|2021-10-01 12:21:20|27558.29|27558.29|27558.29|27558.29|27558.29|27558.29|27558.29|27558.29|0
1633090910000|2021-10-01 12:21:50|27554.75|27554.75|27554.75|27554.75|27554.75|27554.75|27554.75|27554.75|0
1633090920000|2021-10-01 12:22:00|27554.34|27554.34|27550.81|27550.81|27554.34|27554.34|27550.81|27550.81|0
1633090980000|2021-10-01 12:23:00|27554.34|27554.34|27554.34|27554.34|27554.34|27554.34|27554.34|27554.34|0
1633090990000|2021-10-01 12:23:10|27554.59|27554.59|27554.59|27554.59|27554.59|27554.59|27554.59|27554.59|0
1633091010000|2021-10-01 12:23:30|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|0
1633091020000|2021-10-01 12:23:40|27543.98|27543.98|27543.98|27543.98|27543.98|27543.98|27543.98|27543.98|0
1633091040000|2021-10-01 12:24:00|27540.45|27540.45|27551.05|27551.05|27551.05|27551.05|27540.45|27540.45|0
1633091060000|2021-10-01 12:24:20|27550.64|27550.64|27550.64|27550.64|27550.64|27550.64|27550.64|27550.64|0
1633091080000|2021-10-01 12:24:40|27551.84|27551.84|27552.44|27552.44|27552.44|27552.44|27551.84|27551.84|0
1633091090000|2021-10-01 12:24:50|27548.91|27548.91|27552.44|27552.44|27552.44|27552.44|27548.91|27548.91|0
1633091110000|2021-10-01 12:25:10|27553.04|27553.04|27553.04|27553.04|27553.04|27553.04|27553.04|27553.04|0
1633091120000|2021-10-01 12:25:20|27552.44|27552.44|27552.44|27552.44|27552.44|27552.44|27552.44|27552.44|0
1633091130000|2021-10-01 12:25:30|27548.91|27548.91|27550.11|27550.11|27550.11|27550.11|27548.91|27548.91|0
1633091160000|2021-10-01 12:26:00|27549.51|27549.51|27553.04|27553.04|27553.04|27553.04|27549.51|27549.51|0
1633091190000|2021-10-01 12:26:30|27545.97|27545.97|27545.97|27545.97|27545.97|27545.97|27545.97|27545.97|0
1633091200000|2021-10-01 12:26:40|27546.46|27546.46|27549.99|27549.99|27549.99|27549.99|27546.46|27546.46|0
1633091210000|2021-10-01 12:26:50|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|27539.39|27539.39|0
1633091220000|2021-10-01 12:27:00|27535.85|27535.85|27542.92|27542.92|27542.92|27542.92|27535.85|27535.85|0
1633091250000|2021-10-01 12:27:30|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|27535.85|0
1633091260000|2021-10-01 12:27:40|27539.39|27539.39|27539.39|27539.39|27539.39|27539.39|27539.39|27539.39|0
1633091270000|2021-10-01 12:27:50|27539.15|27539.15|27538.9|27538.9|27539.15|27539.15|27538.9|27538.9|0
1633091300000|2021-10-01 12:28:20|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|27535.37|0
1633091320000|2021-10-01 12:28:40|27528.3|27528.3|27528.3|27528.3|27528.3|27528.3|27528.3|27528.3|0
1633091340000|2021-10-01 12:29:00|27521.23|27521.23|27521.23|27521.23|27521.23|27521.23|27521.23|27521.23|0
1633091360000|2021-10-01 12:29:20|27521.83|27521.83|27521.83|27521.83|27521.83|27521.83|27521.83|27521.83|0
1633091370000|2021-10-01 12:29:30|27522.43|27522.43|27522.43|27522.43|27522.43|27522.43|27522.43|27522.43|0
1633091380000|2021-10-01 12:29:40|27529.5|27529.5|27529.5|27529.5|27529.5|27529.5|27529.5|27529.5|0
1633091400000|2021-10-01 12:30:00|27533.04|27533.04|27536.57|27536.57|27536.57|27536.57|27533.04|27533.04|0
1633091440000|2021-10-01 12:30:40|27533.04|27533.04|27536.57|27536.57|27540.11|27540.11|27533.04|27533.04|0
1633091470000|2021-10-01 12:31:10|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.37|27535.37|0
1633091480000|2021-10-01 12:31:20|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|0
1633091500000|2021-10-01 12:31:40|27532.19|27532.19|27528.06|27528.06|27532.19|27532.19|27528.06|27528.06|0
1633091510000|2021-10-01 12:31:50|27524.52|27524.52|27515.84|27515.84|27524.52|27524.52|27515.84|27515.84|0
1633091520000|2021-10-01 12:32:00|27516.08|27516.08|27515.6|27515.6|27516.08|27516.08|27515.6|27515.6|0
1633091560000|2021-10-01 12:32:40|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|27512.06|0
1633091570000|2021-10-01 12:32:50|27508.53|27508.53|27508.53|27508.53|27508.53|27508.53|27508.53|27508.53|0
1633091590000|2021-10-01 12:33:10|27501.46|27501.46|27501.46|27501.46|27501.46|27501.46|27501.46|27501.46|0
1633091610000|2021-10-01 12:33:30|27505|27505|27505|27505|27505|27505|27505|27505|0
1633091620000|2021-10-01 12:33:40|27507.93|27507.93|27507.93|27507.93|27507.93|27507.93|27507.93|27507.93|0
1633091640000|2021-10-01 12:34:00|27504.39|27504.39|27504.39|27504.39|27504.39|27504.39|27504.39|27504.39|0
1633091650000|2021-10-01 12:34:10|27505|27505|27502.66|27502.66|27505|27505|27501.46|27501.46|0
1633091670000|2021-10-01 12:34:30|27503.86|27503.86|27500.93|27500.93|27504.46|27504.46|27500.93|27500.93|0
1633091720000|2021-10-01 12:35:20|27497.39|27497.39|27497.39|27497.39|27497.39|27497.39|27497.39|27497.39|0
1633091730000|2021-10-01 12:35:30|27498|27498|27493.86|27493.86|27498|27498|27493.86|27493.86|0
1633091740000|2021-10-01 12:35:40|27493.45|27493.45|27492.25|27492.25|27493.45|27493.45|27492.25|27492.25|0
1633091750000|2021-10-01 12:35:50|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|27492.85|0
1633091760000|2021-10-01 12:36:00|27496.38|27496.38|27500.33|27500.33|27500.33|27500.33|27496.38|27496.38|0
1633091770000|2021-10-01 12:36:10|27500.93|27500.93|27505.07|27505.07|27505.07|27505.07|27500.93|27500.93|0
1633091780000|2021-10-01 12:36:20|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|27501.53|0
1633091790000|2021-10-01 12:36:30|27498|27498|27498|27498|27498|27498|27498|27498|0
1633091800000|2021-10-01 12:36:40|27487.39|27487.39|27490.93|27490.93|27490.93|27490.93|27487.39|27487.39|0
1633091810000|2021-10-01 12:36:50|27498|27498|27498|27498|27498|27498|27498|27498|0
1633091820000|2021-10-01 12:37:00|27501.53|27501.53|27490.93|27490.93|27501.53|27501.53|27490.93|27490.93|0
1633091840000|2021-10-01 12:37:20|27489.72|27489.72|27489.72|27489.72|27489.72|27489.72|27489.72|27489.72|0
1633091850000|2021-10-01 12:37:30|27489.24|27489.24|27489.24|27489.24|27489.24|27489.24|27489.24|27489.24|0
1633091860000|2021-10-01 12:37:40|27492.77|27492.77|27492.77|27492.77|27492.77|27492.77|27492.77|27492.77|0
1633091880000|2021-10-01 12:38:00|27496.31|27496.31|27499.84|27499.84|27503.38|27503.38|27496.31|27496.31|0
1633091890000|2021-10-01 12:38:10|27499.6|27499.6|27503.14|27503.14|27503.14|27503.14|27499.6|27499.6|0
1633091900000|2021-10-01 12:38:20|27499.6|27499.6|27503.14|27503.14|27503.14|27503.14|27499.6|27499.6|0
1633091910000|2021-10-01 12:38:30|27506.67|27506.67|27511.41|27511.41|27511.41|27511.41|27506.67|27506.67|0
1633091960000|2021-10-01 12:39:20|27514.94|27514.94|27514.94|27514.94|27514.94|27514.94|27514.94|27514.94|0
1633091970000|2021-10-01 12:39:30|27514.53|27514.53|27514.53|27514.53|27514.53|27514.53|27514.53|27514.53|0
1633091990000|2021-10-01 12:39:50|27511|27511|27518.07|27518.07|27518.07|27518.07|27511|27511|0
1633092000000|2021-10-01 12:40:00|27521.6|27521.6|27517.06|27517.06|27521.6|27521.6|27517.06|27517.06|0
1633092010000|2021-10-01 12:40:10|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|0
1633092020000|2021-10-01 12:40:20|27520.59|27520.59|27520.59|27520.59|27520.59|27520.59|27520.59|27520.59|0
1633092030000|2021-10-01 12:40:30|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|0
1633092070000|2021-10-01 12:41:10|27527.66|27527.66|27527.66|27527.66|27527.66|27527.66|27527.66|27527.66|0
1633092090000|2021-10-01 12:41:30|27527.25|27527.25|27527.25|27527.25|27527.25|27527.25|27527.25|27527.25|0
1633092100000|2021-10-01 12:41:40|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|27530.79|0
1633092110000|2021-10-01 12:41:50|27534.32|27534.32|27534.32|27534.32|27534.32|27534.32|27534.32|27534.32|0
1633092130000|2021-10-01 12:42:10|27537.86|27537.86|27537.86|27537.86|27537.86|27537.86|27537.86|27537.86|0
1633092140000|2021-10-01 12:42:20|27544.93|27544.93|27545.75|27545.75|27545.75|27545.75|27544.93|27544.93|0
1633092150000|2021-10-01 12:42:30|27549.28|27549.28|27549.28|27549.28|27549.28|27549.28|27549.28|27549.28|0
1633092180000|2021-10-01 12:43:00|27552.82|27552.82|27552.82|27552.82|27552.82|27552.82|27552.82|27552.82|0
1633092210000|2021-10-01 12:43:30|27559.89|27559.89|27556.35|27556.35|27559.89|27559.89|27556.35|27556.35|0
1633092230000|2021-10-01 12:43:50|27559.89|27559.89|27559.89|27559.89|27559.89|27559.89|27559.89|27559.89|0
1633092260000|2021-10-01 12:44:20|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|0
1633092280000|2021-10-01 12:44:40|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|0
1633092290000|2021-10-01 12:44:50|27553.42|27553.42|27553.42|27553.42|27553.42|27553.42|27553.42|27553.42|0
1633092300000|2021-10-01 12:45:00|27552.22|27552.22|27562.82|27562.82|27562.82|27562.82|27552.22|27552.22|0
1633092320000|2021-10-01 12:45:20|27562.41|27562.41|27547.86|27547.86|27562.41|27562.41|27547.86|27547.86|0
1633092350000|2021-10-01 12:45:50|27551.4|27551.4|27550.8|27550.8|27551.4|27551.4|27550.8|27550.8|0
1633092360000|2021-10-01 12:46:00|27549.98|27549.98|27549.98|27549.98|27549.98|27549.98|27549.98|27549.98|0
1633092370000|2021-10-01 12:46:10|27553.51|27553.51|27547.04|27547.04|27553.51|27553.51|27546.44|27546.44|0
1633092380000|2021-10-01 12:46:20|27539.97|27539.97|27543.51|27543.51|27543.51|27543.51|27539.97|27539.97|0
1633092390000|2021-10-01 12:46:30|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|27547.04|0
1633092400000|2021-10-01 12:46:40|27539.97|27539.97|27539.97|27539.97|27539.97|27539.97|27539.97|27539.97|0
1633092420000|2021-10-01 12:47:00|27539.49|27539.49|27550.09|27550.09|27550.09|27550.09|27539.49|27539.49|0
1633092430000|2021-10-01 12:47:10|27557.16|27557.16|27553.63|27553.63|27564.23|27564.23|27553.63|27553.63|0
1633092440000|2021-10-01 12:47:20|27557.16|27557.16|27553.63|27553.63|27557.16|27557.16|27553.63|27553.63|0
1633092450000|2021-10-01 12:47:30|27557.16|27557.16|27557.16|27557.16|27560.7|27560.7|27557.16|27557.16|0
1633092480000|2021-10-01 12:48:00|27550.09|27550.09|27546.56|27546.56|27553.63|27553.63|27546.56|27546.56|0
1633092490000|2021-10-01 12:48:10|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|0
1633092500000|2021-10-01 12:48:20|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|27549.49|0
1633092530000|2021-10-01 12:48:50|27538.89|27538.89|27542.42|27542.42|27542.42|27542.42|27538.89|27538.89|0
1633092540000|2021-10-01 12:49:00|27538.89|27538.89|27538.89|27538.89|27538.89|27538.89|27538.89|27538.89|0
1633092550000|2021-10-01 12:49:10|27542.42|27542.42|27542.42|27542.42|27542.42|27542.42|27542.42|27542.42|0
1633092560000|2021-10-01 12:49:20|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|27545.96|0
1633092590000|2021-10-01 12:49:50|27549.49|27549.49|27550.09|27550.09|27550.09|27550.09|27549.49|27549.49|0
1633092600000|2021-10-01 12:50:00|27546.56|27546.56|27546.56|27546.56|27546.56|27546.56|27546.56|27546.56|0
1633092610000|2021-10-01 12:50:10|27553.63|27553.63|27553.63|27553.63|27553.63|27553.63|27553.63|27553.63|0
1633092630000|2021-10-01 12:50:30|27550.09|27550.09|27550.09|27550.09|27550.09|27550.09|27550.09|27550.09|0
1633092650000|2021-10-01 12:50:50|27557.16|27557.16|27563.82|27563.82|27563.82|27563.82|27556.75|27556.75|0
1633092660000|2021-10-01 12:51:00|27564.23|27564.23|27564.23|27564.23|27564.23|27564.23|27564.23|27564.23|0
1633092690000|2021-10-01 12:51:30|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|27567.77|0
1633092710000|2021-10-01 12:51:50|27571.3|27571.3|27571.3|27571.3|27571.3|27571.3|27571.3|27571.3|0
1633092720000|2021-10-01 12:52:00|27570.89|27570.89|27570.89|27570.89|27570.89|27570.89|27570.89|27570.89|0
1633092750000|2021-10-01 12:52:30|27567.36|27567.36|27567.12|27567.12|27567.36|27567.36|27567.12|27567.12|0
1633092760000|2021-10-01 12:52:40|27563.58|27563.58|27560.05|27560.05|27563.58|27563.58|27560.05|27560.05|0
1633092770000|2021-10-01 12:52:50|27559.64|27559.64|27559.83|27559.83|27560.24|27560.24|27559.64|27559.64|0
1633092780000|2021-10-01 12:53:00|27556.29|27556.29|27549.22|27549.22|27556.29|27556.29|27549.22|27549.22|0
1633092790000|2021-10-01 12:53:10|27548.98|27548.98|27544.96|27544.96|27548.98|27548.98|27544.96|27544.96|0
1633092800000|2021-10-01 12:53:20|27541.43|27541.43|27541.43|27541.43|27541.43|27541.43|27541.43|27541.43|0
1633092820000|2021-10-01 12:53:40|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1633092830000|2021-10-01 12:53:50|27544.72|27544.72|27548.25|27548.25|27548.25|27548.25|27544.72|27544.72|0
1633092860000|2021-10-01 12:54:20|27551.79|27551.79|27555.32|27555.32|27555.32|27555.32|27551.79|27551.79|0
1633092870000|2021-10-01 12:54:30|27551.79|27551.79|27551.79|27551.79|27551.79|27551.79|27551.79|27551.79|0
1633092880000|2021-10-01 12:54:40|27548.25|27548.25|27548.25|27548.25|27548.25|27548.25|27548.25|27548.25|0
1633092890000|2021-10-01 12:54:50|27547.05|27547.05|27543.52|27543.52|27547.05|27547.05|27543.52|27543.52|0
1633092930000|2021-10-01 12:55:30|27542.92|27542.92|27542.32|27542.32|27542.92|27542.92|27542.32|27542.32|0
1633092950000|2021-10-01 12:55:50|27524.64|27524.64|27524.64|27524.64|27524.64|27524.64|27524.64|27524.64|0
1633092970000|2021-10-01 12:56:10|27523.82|27523.82|27524.42|27524.42|27524.42|27524.42|27523.82|27523.82|0
1633092980000|2021-10-01 12:56:20|27527.96|27527.96|27527.96|27527.96|27527.96|27527.96|27527.96|27527.96|0
1633092990000|2021-10-01 12:56:30|27528.56|27528.56|27529.28|27529.28|27529.28|27529.28|27528.56|27528.56|0
1633093010000|2021-10-01 12:56:50|27532.82|27532.82|27532.82|27532.82|27532.82|27532.82|27532.82|27532.82|0
1633093020000|2021-10-01 12:57:00|27536.35|27536.35|27539.89|27539.89|27539.89|27539.89|27536.35|27536.35|0
1633093040000|2021-10-01 12:57:20|27532.82|27532.82|27536.35|27536.35|27536.35|27536.35|27532.82|27532.82|0
1633093050000|2021-10-01 12:57:30|27532.82|27532.82|27532.82|27532.82|27532.82|27532.82|27532.82|27532.82|0
1633093060000|2021-10-01 12:57:40|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|27534.62|0
1633093070000|2021-10-01 12:57:50|27534.02|27534.02|27534.02|27534.02|27534.02|27534.02|27534.02|27534.02|0
1633093080000|2021-10-01 12:58:00|27530.49|27530.49|27530.49|27530.49|27530.49|27530.49|27530.49|27530.49|0
1633093100000|2021-10-01 12:58:20|27529.28|27529.28|27528.2|27528.2|27529.28|27529.28|27528.2|27528.2|0
1633093160000|2021-10-01 12:59:20|27529.4|27529.4|27525.87|27525.87|27529.4|27529.4|27525.87|27525.87|0
1633093170000|2021-10-01 12:59:30|27522.33|27522.33|27522.33|27522.33|27522.33|27522.33|27522.33|27522.33|0
1633093190000|2021-10-01 12:59:50|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|27525.87|0
1633093210000|2021-10-01 13:00:10|27532.94|27532.94|27532.94|27532.94|27532.94|27532.94|27532.94|27532.94|0
1633093220000|2021-10-01 13:00:20|27533.54|27533.54|27537.31|27537.31|27537.31|27537.31|27533.54|27533.54|0
1633093230000|2021-10-01 13:00:30|27533.78|27533.78|27530.24|27530.24|27533.78|27533.78|27530.24|27530.24|0
1633093240000|2021-10-01 13:00:40|27533.78|27533.78|27534.79|27534.79|27534.79|27534.79|27533.78|27533.78|0
1633093260000|2021-10-01 13:01:00|27538.32|27538.32|27541.86|27541.86|27541.86|27541.86|27538.32|27538.32|0
1633093270000|2021-10-01 13:01:10|27545.39|27545.39|27552.46|27552.46|27552.46|27552.46|27541.86|27541.86|0
1633093280000|2021-10-01 13:01:20|27556|27556|27552.46|27552.46|27556|27556|27552.46|27552.46|0
1633093290000|2021-10-01 13:01:30|27556|27556|27556|27556|27556|27556|27556|27556|0
1633093300000|2021-10-01 13:01:40|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|0
1633093310000|2021-10-01 13:01:50|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|0
1633093340000|2021-10-01 13:02:20|27555.59|27555.59|27559.12|27559.12|27559.12|27559.12|27555.59|27555.59|0
1633093350000|2021-10-01 13:02:30|27559.72|27559.72|27563.26|27563.26|27563.26|27563.26|27559.72|27559.72|0
1633093370000|2021-10-01 13:02:50|27562.66|27562.66|27562.66|27562.66|27562.66|27562.66|27562.66|27562.66|0
1633093380000|2021-10-01 13:03:00|27566.19|27566.19|27566.19|27566.19|27566.19|27566.19|27566.19|27566.19|0
1633093400000|2021-10-01 13:03:20|27569.73|27569.73|27573.26|27573.26|27573.26|27573.26|27569.73|27569.73|0
1633093420000|2021-10-01 13:03:40|27576.8|27576.8|27573.26|27573.26|27576.8|27576.8|27573.26|27573.26|0
1633093430000|2021-10-01 13:03:50|27569.73|27569.73|27569.73|27569.73|27569.73|27569.73|27569.73|27569.73|0
1633093440000|2021-10-01 13:04:00|27566.19|27566.19|27566.19|27566.19|27566.19|27566.19|27566.19|27566.19|0
1633093450000|2021-10-01 13:04:10|27564.99|27564.99|27564.99|27564.99|27564.99|27564.99|27564.99|27564.99|0
1633093460000|2021-10-01 13:04:20|27561.46|27561.46|27561.46|27561.46|27561.46|27561.46|27561.46|27561.46|0
1633093510000|2021-10-01 13:05:10|27557.92|27557.92|27557.92|27557.92|27557.92|27557.92|27557.92|27557.92|0
1633093530000|2021-10-01 13:05:30|27561.46|27561.46|27562.06|27562.06|27562.06|27562.06|27561.46|27561.46|0
1633093550000|2021-10-01 13:05:50|27558.52|27558.52|27558.93|27558.93|27558.93|27558.93|27558.52|27558.52|0
1633093560000|2021-10-01 13:06:00|27566|27566|27569.54|27569.54|27569.54|27569.54|27566|27566|0
1633093570000|2021-10-01 13:06:10|27573.07|27573.07|27576.61|27576.61|27576.61|27576.61|27573.07|27573.07|0
1633093580000|2021-10-01 13:06:20|27573.07|27573.07|27580.14|27580.14|27580.14|27580.14|27573.07|27573.07|0
1633093590000|2021-10-01 13:06:30|27576.61|27576.61|27577.21|27577.21|27577.21|27577.21|27576.61|27576.61|0
1633093600000|2021-10-01 13:06:40|27573.67|27573.67|27577.21|27577.21|27577.21|27577.21|27573.67|27573.67|0
1633093610000|2021-10-01 13:06:50|27576.8|27576.8|27576.2|27576.2|27576.8|27576.8|27576.2|27576.2|0
1633093620000|2021-10-01 13:07:00|27572.66|27572.66|27572.66|27572.66|27572.66|27572.66|27572.66|27572.66|0
1633093660000|2021-10-01 13:07:40|27576.2|27576.2|27579.73|27579.73|27579.73|27579.73|27576.2|27576.2|0
1633093670000|2021-10-01 13:07:50|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|0
1633093680000|2021-10-01 13:08:00|27583.03|27583.03|27583.03|27583.03|27583.03|27583.03|27583.03|27583.03|0
1633093690000|2021-10-01 13:08:10|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|0
1633093710000|2021-10-01 13:08:30|27579.73|27579.73|27583.27|27583.27|27583.27|27583.27|27579.73|27579.73|0
1633093740000|2021-10-01 13:09:00|27576.2|27576.2|27579.73|27579.73|27579.73|27579.73|27576.2|27576.2|0
1633093770000|2021-10-01 13:09:30|27580.33|27580.33|27590.94|27590.94|27590.94|27590.94|27580.33|27580.33|0
1633093790000|2021-10-01 13:09:50|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|0
1633093800000|2021-10-01 13:10:00|27590.94|27590.94|27590.34|27590.34|27590.94|27590.94|27590.34|27590.34|0
1633093840000|2021-10-01 13:10:40|27593.87|27593.87|27594.69|27594.69|27594.69|27594.69|27593.87|27593.87|0
1633093870000|2021-10-01 13:11:10|27591.16|27591.16|27587.62|27587.62|27591.16|27591.16|27587.62|27587.62|0
1633093880000|2021-10-01 13:11:20|27591.16|27591.16|27591.16|27591.16|27591.16|27591.16|27591.16|27591.16|0
1633093920000|2021-10-01 13:12:00|27590.75|27590.75|27590.34|27590.34|27590.75|27590.75|27590.34|27590.34|0
1633093940000|2021-10-01 13:12:20|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|27583.27|0
1633093950000|2021-10-01 13:12:30|27583.51|27583.51|27583.51|27583.51|27583.51|27583.51|27583.51|27583.51|0
1633093990000|2021-10-01 13:13:10|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|0
1633094000000|2021-10-01 13:13:20|27574.11|27574.11|27574.11|27574.11|27574.11|27574.11|27574.11|27574.11|0
1633094030000|2021-10-01 13:13:50|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|0
1633094050000|2021-10-01 13:14:10|27573.31|27573.31|27573.72|27573.72|27573.72|27573.72|27573.31|27573.31|0
1633094070000|2021-10-01 13:14:30|27574.13|27574.13|27574.13|27574.13|27574.13|27574.13|27574.13|27574.13|0
1633094080000|2021-10-01 13:14:40|27574.73|27574.73|27578.87|27578.87|27578.87|27578.87|27574.73|27574.73|0
1633094090000|2021-10-01 13:14:50|27582.41|27582.41|27574.13|27574.13|27582.41|27582.41|27574.13|27574.13|0
1633094110000|2021-10-01 13:15:10|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|27574.54|0
1633094120000|2021-10-01 13:15:20|27578.08|27578.08|27578.08|27578.08|27578.08|27578.08|27578.08|27578.08|0
1633094130000|2021-10-01 13:15:30|27574.54|27574.54|27574.13|27574.13|27574.54|27574.54|27574.13|27574.13|0
1633094140000|2021-10-01 13:15:40|27577.67|27577.67|27574.13|27574.13|27577.67|27577.67|27574.13|27574.13|0
1633094150000|2021-10-01 13:15:50|27570.6|27570.6|27565.86|27565.86|27570.6|27570.6|27565.86|27565.86|0
1633094160000|2021-10-01 13:16:00|27565.26|27565.26|27572.93|27572.93|27572.93|27572.93|27565.26|27565.26|0
1633094180000|2021-10-01 13:16:20|27580|27580|27580|27580|27580|27580|27580|27580|0
1633094200000|2021-10-01 13:16:40|27576.47|27576.47|27576.47|27576.47|27576.47|27576.47|27576.47|27576.47|0
1633094220000|2021-10-01 13:17:00|27580|27580|27580|27580|27580|27580|27580|27580|0
1633094260000|2021-10-01 13:17:40|27581.2|27581.2|27581.8|27581.8|27581.8|27581.8|27579.4|27579.4|0
1633094270000|2021-10-01 13:17:50|27578.27|27578.27|27578.27|27578.27|27578.27|27578.27|27578.27|27578.27|0
1633094330000|2021-10-01 13:18:50|27578.68|27578.68|27578.68|27578.68|27578.68|27578.68|27578.68|27578.68|0
1633094370000|2021-10-01 13:19:30|27582.21|27582.21|27582.21|27582.21|27582.21|27582.21|27582.21|27582.21|0
1633094380000|2021-10-01 13:19:40|27578.68|27578.68|27578.68|27578.68|27578.68|27578.68|27578.68|27578.68|0
1633094390000|2021-10-01 13:19:50|27578.92|27578.92|27578.92|27578.92|27578.92|27578.92|27578.92|27578.92|0
1633094410000|2021-10-01 13:20:10|27575.39|27575.39|27575.39|27575.39|27575.39|27575.39|27575.39|27575.39|0
1633094440000|2021-10-01 13:20:40|27576.59|27576.59|27576.59|27576.59|27576.59|27576.59|27576.59|27576.59|0
1633094530000|2021-10-01 13:22:10|27573.05|27573.05|27558.91|27558.91|27573.05|27573.05|27558.91|27558.91|0
1633094540000|2021-10-01 13:22:20|27559.16|27559.16|27559.88|27559.88|27559.88|27559.88|27559.16|27559.16|0
1633094550000|2021-10-01 13:22:30|27556.35|27556.35|27555.94|27555.94|27556.35|27556.35|27555.94|27555.94|0
1633094580000|2021-10-01 13:23:00|27552.4|27552.4|27552.4|27552.4|27552.4|27552.4|27552.4|27552.4|0
1633094590000|2021-10-01 13:23:10|27548.87|27548.87|27552.4|27552.4|27552.4|27552.4|27548.87|27548.87|0
1633094600000|2021-10-01 13:23:20|27551.92|27551.92|27551.43|27551.43|27551.92|27551.92|27551.43|27551.43|0
1633094630000|2021-10-01 13:23:50|27550.23|27550.23|27549.63|27549.63|27550.23|27550.23|27549.63|27549.63|0
1633094650000|2021-10-01 13:24:10|27546.1|27546.1|27542.56|27542.56|27546.1|27546.1|27542.56|27542.56|0
1633094680000|2021-10-01 13:24:40|27546.1|27546.1|27549.63|27549.63|27549.63|27549.63|27546.1|27546.1|0
1633094690000|2021-10-01 13:24:50|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1633094700000|2021-10-01 13:25:00|27542.56|27542.56|27542.56|27542.56|27542.56|27542.56|27542.56|27542.56|0
1633094720000|2021-10-01 13:25:20|27543.16|27543.16|27543.16|27543.16|27543.16|27543.16|27543.16|27543.16|0
1633094740000|2021-10-01 13:25:40|27550.23|27550.23|27550.23|27550.23|27550.23|27550.23|27550.23|27550.23|0
1633094760000|2021-10-01 13:26:00|27543.16|27543.16|27539.63|27539.63|27543.16|27543.16|27539.63|27539.63|0
1633094790000|2021-10-01 13:26:30|27532.56|27532.56|27532.56|27532.56|27532.56|27532.56|27532.56|27532.56|0
1633094800000|2021-10-01 13:26:40|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|27529.02|0
1633094820000|2021-10-01 13:27:00|27521.95|27521.95|27518.42|27518.42|27521.95|27521.95|27518.42|27518.42|0
1633094840000|2021-10-01 13:27:20|27519.02|27519.02|27519.02|27519.02|27519.02|27519.02|27519.02|27519.02|0
1633094850000|2021-10-01 13:27:30|27526.09|27526.09|27529.21|27529.21|27529.62|27529.62|27526.09|27526.09|0
1633094880000|2021-10-01 13:28:00|27525.68|27525.68|27525.68|27525.68|27525.68|27525.68|27525.68|27525.68|0
1633094910000|2021-10-01 13:28:30|27529.21|27529.21|27529.21|27529.21|27529.21|27529.21|27529.21|27529.21|0
1633094930000|2021-10-01 13:28:50|27532.75|27532.75|27532.75|27532.75|27532.75|27532.75|27532.75|27532.75|0
1633094940000|2021-10-01 13:29:00|27536.28|27536.28|27543.35|27543.35|27543.35|27543.35|27536.28|27536.28|0
1633094960000|2021-10-01 13:29:20|27543.76|27543.76|27543.76|27543.76|27543.76|27543.76|27543.76|27543.76|0
1633094970000|2021-10-01 13:29:30|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|0
1633094980000|2021-10-01 13:29:40|27547.3|27547.3|27547.3|27547.3|27547.3|27547.3|27547.3|27547.3|0
1633094990000|2021-10-01 13:29:50|27546.1|27546.1|27549.63|27549.63|27549.63|27549.63|27546.1|27546.1|0
1633095000000|2021-10-01 13:30:00|27556.7|27556.7|27560.65|27560.65|27567.72|27567.72|27556.7|27556.7|0
1633095010000|2021-10-01 13:30:10|27557.11|27557.11|27571.25|27571.25|27574.79|27574.79|27553.58|27553.58|0
1633095020000|2021-10-01 13:30:20|27574.79|27574.79|27561.25|27561.25|27575.99|27575.99|27561.25|27561.25|0
1633095030000|2021-10-01 13:30:30|27557.71|27557.71|27562.45|27562.45|27564.78|27564.78|27557.71|27557.71|0
1633095050000|2021-10-01 13:30:50|27565.98|27565.98|27566.47|27566.47|27566.47|27566.47|27565.98|27565.98|0
1633095060000|2021-10-01 13:31:00|27565.87|27565.87|27562.74|27562.74|27569.21|27569.21|27548|27548|0
1633095070000|2021-10-01 13:31:10|27562.98|27562.98|27577.78|27577.78|27584.85|27584.85|27559.45|27559.45|0
1633095080000|2021-10-01 13:31:20|27581.31|27581.31|27584.85|27584.85|27588.38|27588.38|27581.31|27581.31|0
1633095090000|2021-10-01 13:31:30|27574.24|27574.24|27577.78|27577.78|27577.78|27577.78|27574.24|27574.24|0
1633095100000|2021-10-01 13:31:40|27581.31|27581.31|27584.85|27584.85|27588.38|27588.38|27581.31|27581.31|0
1633095110000|2021-10-01 13:31:50|27581.31|27581.31|27581.07|27581.07|27581.31|27581.31|27581.07|27581.07|0
1633095120000|2021-10-01 13:32:00|27574|27574|27574|27574|27574|27574|27574|27574|0
1633095140000|2021-10-01 13:32:20|27570.46|27570.46|27570.46|27570.46|27570.46|27570.46|27570.46|27570.46|0
1633095150000|2021-10-01 13:32:30|27563.39|27563.39|27563.39|27563.39|27563.39|27563.39|27563.39|27563.39|0
1633095160000|2021-10-01 13:32:40|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|0
1633095170000|2021-10-01 13:32:50|27560.46|27560.46|27556.92|27556.92|27560.46|27560.46|27556.92|27556.92|0
1633095180000|2021-10-01 13:33:00|27560.46|27560.46|27567.53|27567.53|27567.53|27567.53|27553.39|27553.39|0
1633095190000|2021-10-01 13:33:10|27571.06|27571.06|27571.06|27571.06|27578.13|27578.13|27571.06|27571.06|0
1633095200000|2021-10-01 13:33:20|27574.6|27574.6|27589.34|27589.34|27592.87|27592.87|27574.6|27574.6|0
1633095210000|2021-10-01 13:33:30|27585.8|27585.8|27585.8|27585.8|27585.8|27585.8|27585.8|27585.8|0
1633095230000|2021-10-01 13:33:50|27582.27|27582.27|27579.14|27579.14|27582.27|27582.27|27578.73|27578.73|0
1633095240000|2021-10-01 13:34:00|27575.61|27575.61|27567.34|27567.34|27575.61|27575.61|27567.34|27567.34|0
1633095250000|2021-10-01 13:34:10|27567.58|27567.58|27571.12|27571.12|27571.12|27571.12|27567.58|27567.58|0
1633095260000|2021-10-01 13:34:20|27574.65|27574.65|27578.19|27578.19|27578.19|27578.19|27574.65|27574.65|0
1633095270000|2021-10-01 13:34:30|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|27571.12|0
1633095280000|2021-10-01 13:34:40|27567.58|27567.58|27567.58|27567.58|27567.58|27567.58|27567.58|27567.58|0
1633095290000|2021-10-01 13:34:50|27571.12|27571.12|27581.72|27581.72|27581.72|27581.72|27571.12|27571.12|0
1633095310000|2021-10-01 13:35:10|27588.79|27588.79|27571.12|27571.12|27588.79|27588.79|27571.12|27571.12|0
1633095320000|2021-10-01 13:35:20|27574.65|27574.65|27574.65|27574.65|27578.19|27578.19|27574.65|27574.65|0
1633095340000|2021-10-01 13:35:40|27567.58|27567.58|27566.38|27566.38|27567.58|27567.58|27566.38|27566.38|0
1633095350000|2021-10-01 13:35:50|27565.18|27565.18|27568.71|27568.71|27568.71|27568.71|27565.18|27565.18|0
1633095360000|2021-10-01 13:36:00|27572.25|27572.25|27572.85|27572.85|27576.38|27576.38|27572.25|27572.25|0
1633095380000|2021-10-01 13:36:20|27569.31|27569.31|27565.78|27565.78|27569.31|27569.31|27565.78|27565.78|0
1633095390000|2021-10-01 13:36:30|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|0
1633095400000|2021-10-01 13:36:40|27575.78|27575.78|27579.32|27579.32|27579.32|27579.32|27575.78|27575.78|0
1633095410000|2021-10-01 13:36:50|27586.39|27586.39|27586.99|27586.99|27586.99|27586.99|27586.39|27586.39|0
1633095450000|2021-10-01 13:37:30|27590.52|27590.52|27594.66|27594.66|27594.66|27594.66|27590.52|27590.52|0
1633095460000|2021-10-01 13:37:40|27587.59|27587.59|27584.05|27584.05|27591.12|27591.12|27584.05|27584.05|0
1633095470000|2021-10-01 13:37:50|27591.12|27591.12|27594.66|27594.66|27594.66|27594.66|27591.12|27591.12|0
1633095480000|2021-10-01 13:38:00|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|27598.19|0
1633095490000|2021-10-01 13:38:10|27601.73|27601.73|27598.19|27598.19|27601.73|27601.73|27598.19|27598.19|0
1633095500000|2021-10-01 13:38:20|27594.66|27594.66|27595.26|27595.26|27595.26|27595.26|27594.66|27594.66|0
1633095520000|2021-10-01 13:38:40|27598.79|27598.79|27598.79|27598.79|27602.33|27602.33|27598.79|27598.79|0
1633095530000|2021-10-01 13:38:50|27595.26|27595.26|27584.65|27584.65|27595.26|27595.26|27584.65|27584.65|0
1633095550000|2021-10-01 13:39:10|27581.12|27581.12|27581.12|27581.12|27581.12|27581.12|27581.12|27581.12|0
1633095560000|2021-10-01 13:39:20|27584.65|27584.65|27588.19|27588.19|27588.19|27588.19|27584.65|27584.65|0
1633095570000|2021-10-01 13:39:30|27584.65|27584.65|27581.12|27581.12|27584.65|27584.65|27581.12|27581.12|0
1633095580000|2021-10-01 13:39:40|27577.58|27577.58|27577.58|27577.58|27577.58|27577.58|27570.51|27570.51|0
1633095590000|2021-10-01 13:39:50|27578.79|27578.79|27578.79|27578.79|27578.79|27578.79|27578.79|27578.79|0
1633095600000|2021-10-01 13:40:00|27578.38|27578.38|27596.05|27596.05|27599.59|27599.59|27578.38|27578.38|0
1633095610000|2021-10-01 13:40:10|27595.64|27595.64|27588.57|27588.57|27595.64|27595.64|27588.57|27588.57|0
1633095620000|2021-10-01 13:40:20|27587.37|27587.37|27579.46|27579.46|27587.37|27587.37|27579.46|27579.46|0
1633095630000|2021-10-01 13:40:30|27578.86|27578.86|27577.24|27577.24|27578.86|27578.86|27577.24|27577.24|0
1633095640000|2021-10-01 13:40:40|27573.71|27573.71|27570.17|27570.17|27573.71|27573.71|27570.17|27570.17|0
1633095650000|2021-10-01 13:40:50|27569.93|27569.93|27573.47|27573.47|27573.47|27573.47|27569.93|27569.93|0
1633095660000|2021-10-01 13:41:00|27569.93|27569.93|27573.47|27573.47|27573.47|27573.47|27569.93|27569.93|0
1633095670000|2021-10-01 13:41:10|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|0
1633095680000|2021-10-01 13:41:20|27566.4|27566.4|27559.33|27559.33|27569.93|27569.93|27559.33|27559.33|0
1633095710000|2021-10-01 13:41:50|27562.86|27562.86|27566.4|27566.4|27566.4|27566.4|27562.86|27562.86|0
1633095720000|2021-10-01 13:42:00|27562.86|27562.86|27566.4|27566.4|27569.93|27569.93|27562.86|27562.86|0
1633095730000|2021-10-01 13:42:10|27569.93|27569.93|27577|27577|27577|27577|27569.93|27569.93|0
1633095740000|2021-10-01 13:42:20|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|0
1633095750000|2021-10-01 13:42:30|27577|27577|27580.95|27580.95|27584.48|27584.48|27577|27577|0
1633095760000|2021-10-01 13:42:40|27584.48|27584.48|27584.48|27584.48|27584.48|27584.48|27584.48|27584.48|0
1633095770000|2021-10-01 13:42:50|27588.02|27588.02|27591.55|27591.55|27591.55|27591.55|27588.02|27588.02|0
1633095780000|2021-10-01 13:43:00|27584.48|27584.48|27577.41|27577.41|27584.48|27584.48|27577.41|27577.41|0
1633095790000|2021-10-01 13:43:10|27573.88|27573.88|27577.41|27577.41|27577.41|27577.41|27573.88|27573.88|0
1633095800000|2021-10-01 13:43:20|27578.01|27578.01|27578.61|27578.61|27578.61|27578.61|27578.01|27578.01|0
1633095810000|2021-10-01 13:43:30|27575.08|27575.08|27575.08|27575.08|27575.08|27575.08|27575.08|27575.08|0
1633095820000|2021-10-01 13:43:40|27571.54|27571.54|27571.54|27571.54|27571.54|27571.54|27571.54|27571.54|0
1633095830000|2021-10-01 13:43:50|27572.14|27572.14|27572.14|27572.14|27572.14|27572.14|27572.14|27572.14|0
1633095840000|2021-10-01 13:44:00|27568.61|27568.61|27561.54|27561.54|27568.61|27568.61|27561.54|27561.54|0
1633095850000|2021-10-01 13:44:10|27565.08|27565.08|27565.08|27565.08|27565.08|27565.08|27565.08|27565.08|0
1633095860000|2021-10-01 13:44:20|27561.54|27561.54|27558.01|27558.01|27561.54|27561.54|27558.01|27558.01|0
1633095870000|2021-10-01 13:44:30|27556.8|27556.8|27545.6|27545.6|27556.8|27556.8|27545.6|27545.6|0
1633095880000|2021-10-01 13:44:40|27542.06|27542.06|27541.46|27541.46|27542.06|27542.06|27541.46|27541.46|0
1633095890000|2021-10-01 13:44:50|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|27537.93|0
1633095900000|2021-10-01 13:45:00|27537.33|27537.33|27537.93|27537.93|27537.93|27537.93|27537.33|27537.33|0
1633095910000|2021-10-01 13:45:10|27530.86|27530.86|27530.86|27530.86|27530.86|27530.86|27530.86|27530.86|0
1633095920000|2021-10-01 13:45:20|27527.32|27527.32|27520.25|27520.25|27527.32|27527.32|27520.25|27520.25|0
1633095930000|2021-10-01 13:45:30|27523.79|27523.79|27516.31|27516.31|27530.86|27530.86|27516.31|27516.31|0
1633095940000|2021-10-01 13:45:40|27519.84|27519.84|27512.77|27512.77|27519.84|27519.84|27512.77|27512.77|0
1633095950000|2021-10-01 13:45:50|27509.24|27509.24|27505.7|27505.7|27509.24|27509.24|27505.7|27505.7|0
1633095960000|2021-10-01 13:46:00|27502.17|27502.17|27496.61|27496.61|27502.17|27502.17|27496.61|27496.61|0
1633095970000|2021-10-01 13:46:10|27503.68|27503.68|27503.08|27503.08|27506.62|27506.62|27499.55|27499.55|0
1633095980000|2021-10-01 13:46:20|27499.55|27499.55|27499.55|27499.55|27499.55|27499.55|27499.55|27499.55|0
1633095990000|2021-10-01 13:46:30|27496.01|27496.01|27506.62|27506.62|27506.62|27506.62|27496.01|27496.01|0
1633096000000|2021-10-01 13:46:40|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|0
1633096010000|2021-10-01 13:46:50|27506.62|27506.62|27506.62|27506.62|27506.62|27506.62|27506.62|27506.62|0
1633096020000|2021-10-01 13:47:00|27503.08|27503.08|27496.01|27496.01|27503.08|27503.08|27496.01|27496.01|0
1633096030000|2021-10-01 13:47:10|27495.41|27495.41|27502.48|27502.48|27502.48|27502.48|27495.41|27495.41|0
1633096040000|2021-10-01 13:47:20|27509.55|27509.55|27506.02|27506.02|27509.55|27509.55|27506.02|27506.02|0
1633096050000|2021-10-01 13:47:30|27509.55|27509.55|27509.55|27509.55|27509.55|27509.55|27509.55|27509.55|0
1633096060000|2021-10-01 13:47:40|27506.02|27506.02|27498.95|27498.95|27509.55|27509.55|27498.95|27498.95|0
1633096070000|2021-10-01 13:47:50|27495.41|27495.41|27495.41|27495.41|27495.41|27495.41|27495.41|27495.41|0
1633096080000|2021-10-01 13:48:00|27491.88|27491.88|27494.81|27494.81|27494.81|27494.81|27487.74|27487.74|0
1633096090000|2021-10-01 13:48:10|27498.34|27498.34|27505.41|27505.41|27505.41|27505.41|27498.34|27498.34|0
1633096110000|2021-10-01 13:48:30|27508.95|27508.95|27520.16|27520.16|27520.16|27520.16|27508.95|27508.95|0
1633096120000|2021-10-01 13:48:40|27523.69|27523.69|27527.22|27527.22|27527.22|27527.22|27523.69|27523.69|0
1633096130000|2021-10-01 13:48:50|27530.76|27530.76|27530.76|27530.76|27534.29|27534.29|27530.76|27530.76|0
1633096140000|2021-10-01 13:49:00|27531.96|27531.96|27542.98|27542.98|27542.98|27542.98|27531.96|27531.96|0
1633096150000|2021-10-01 13:49:10|27543.58|27543.58|27547.11|27547.11|27547.11|27547.11|27543.58|27543.58|0
1633096160000|2021-10-01 13:49:20|27543.58|27543.58|27537.11|27537.11|27543.58|27543.58|27536.51|27536.51|0
1633096180000|2021-10-01 13:49:40|27533.57|27533.57|27540.64|27540.64|27540.64|27540.64|27533.57|27533.57|0
1633096190000|2021-10-01 13:49:50|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|0
1633096200000|2021-10-01 13:50:00|27536.51|27536.51|27532.97|27532.97|27536.51|27536.51|27532.97|27532.97|0
1633096210000|2021-10-01 13:50:10|27529.44|27529.44|27536.51|27536.51|27536.51|27536.51|27529.44|27529.44|0
1633096220000|2021-10-01 13:50:20|27540.04|27540.04|27543.58|27543.58|27543.58|27543.58|27540.04|27540.04|0
1633096230000|2021-10-01 13:50:30|27540.04|27540.04|27529.44|27529.44|27540.04|27540.04|27529.44|27529.44|0
1633096240000|2021-10-01 13:50:40|27540.04|27540.04|27532.97|27532.97|27540.04|27540.04|27532.97|27532.97|0
1633096250000|2021-10-01 13:50:50|27529.44|27529.44|27529.44|27529.44|27529.44|27529.44|27529.44|27529.44|0
1633096260000|2021-10-01 13:51:00|27522.37|27522.37|27511.76|27511.76|27522.37|27522.37|27511.76|27511.76|0
1633096270000|2021-10-01 13:51:10|27508.23|27508.23|27507.63|27507.63|27508.23|27508.23|27507.63|27507.63|0
1633096280000|2021-10-01 13:51:20|27511.16|27511.16|27511.16|27511.16|27511.16|27511.16|27511.16|27511.16|0
1633096290000|2021-10-01 13:51:30|27507.63|27507.63|27511.16|27511.16|27514.7|27514.7|27507.63|27507.63|0
1633096300000|2021-10-01 13:51:40|27507.63|27507.63|27507.63|27507.63|27507.63|27507.63|27507.63|27507.63|0
1633096320000|2021-10-01 13:52:00|27504.09|27504.09|27500.56|27500.56|27504.09|27504.09|27500.56|27500.56|0
1633096330000|2021-10-01 13:52:10|27499.96|27499.96|27499.96|27499.96|27499.96|27499.96|27496.42|27496.42|0
1633096340000|2021-10-01 13:52:20|27496.42|27496.42|27492.89|27492.89|27496.42|27496.42|27492.89|27492.89|0
1633096350000|2021-10-01 13:52:30|27496.42|27496.42|27499.96|27499.96|27499.96|27499.96|27496.42|27496.42|0
1633096360000|2021-10-01 13:52:40|27503.49|27503.49|27507.03|27507.03|27507.03|27507.03|27503.49|27503.49|0
1633096370000|2021-10-01 13:52:50|27510.56|27510.56|27499.96|27499.96|27510.56|27510.56|27499.96|27499.96|0
1633096380000|2021-10-01 13:53:00|27503.49|27503.49|27496.42|27496.42|27503.49|27503.49|27496.42|27496.42|0
1633096390000|2021-10-01 13:53:10|27496.01|27496.01|27499.55|27499.55|27499.55|27499.55|27492.48|27492.48|0
1633096400000|2021-10-01 13:53:20|27500.27|27500.27|27489.31|27489.31|27500.51|27500.51|27489.31|27489.31|0
1633096410000|2021-10-01 13:53:30|27492.84|27492.84|27492.84|27492.84|27492.84|27492.84|27492.84|27492.84|0
1633096420000|2021-10-01 13:53:40|27485.77|27485.77|27496.86|27496.86|27497.11|27497.11|27485.77|27485.77|0
1633096430000|2021-10-01 13:53:50|27489.79|27489.79|27489.79|27489.79|27489.79|27489.79|27489.79|27489.79|0
1633096450000|2021-10-01 13:54:10|27490.04|27490.04|27486.5|27486.5|27490.04|27490.04|27486.5|27486.5|0
1633096460000|2021-10-01 13:54:20|27482.97|27482.97|27482.97|27482.97|27482.97|27482.97|27482.97|27482.97|0
1633096470000|2021-10-01 13:54:30|27486.5|27486.5|27486.5|27486.5|27486.5|27486.5|27486.5|27486.5|0
1633096480000|2021-10-01 13:54:40|27494.17|27494.17|27501.72|27501.72|27502.44|27502.44|27494.17|27494.17|0
1633096490000|2021-10-01 13:54:50|27505.25|27505.25|27503.52|27503.52|27505.25|27505.25|27501.72|27501.72|0
1633096500000|2021-10-01 13:55:00|27503.93|27503.93|27509.8|27509.8|27509.8|27509.8|27495.66|27495.66|0
1633096510000|2021-10-01 13:55:10|27513.33|27513.33|27506.26|27506.26|27513.33|27513.33|27506.26|27506.26|0
1633096520000|2021-10-01 13:55:20|27509.8|27509.8|27509.8|27509.8|27509.8|27509.8|27509.8|27509.8|0
1633096540000|2021-10-01 13:55:40|27513.33|27513.33|27513.93|27513.93|27517.47|27517.47|27513.33|27513.33|0
1633096550000|2021-10-01 13:55:50|27510.4|27510.4|27503.33|27503.33|27510.4|27510.4|27503.33|27503.33|0
1633096560000|2021-10-01 13:56:00|27503.57|27503.57|27500.03|27500.03|27503.57|27503.57|27500.03|27500.03|0
1633096570000|2021-10-01 13:56:10|27503.57|27503.57|27498.83|27498.83|27503.57|27503.57|27498.83|27498.83|0
1633096580000|2021-10-01 13:56:20|27498.59|27498.59|27497.99|27497.99|27498.59|27498.59|27497.99|27497.99|0
1633096600000|2021-10-01 13:56:40|27497.58|27497.58|27501.12|27501.12|27501.12|27501.12|27497.58|27497.58|0
1633096610000|2021-10-01 13:56:50|27504.65|27504.65|27504.65|27504.65|27504.65|27504.65|27504.65|27504.65|0
1633096620000|2021-10-01 13:57:00|27501.12|27501.12|27501.12|27501.12|27501.12|27501.12|27501.12|27501.12|0
1633096630000|2021-10-01 13:57:10|27497.58|27497.58|27497.58|27497.58|27497.58|27497.58|27497.58|27497.58|0
1633096640000|2021-10-01 13:57:20|27496.98|27496.98|27496.98|27496.98|27496.98|27496.98|27496.98|27496.98|0
1633096650000|2021-10-01 13:57:30|27497.39|27497.39|27497.39|27497.39|27497.39|27497.39|27497.39|27497.39|0
1633096670000|2021-10-01 13:57:50|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|27500.92|0
1633096690000|2021-10-01 13:58:10|27504.46|27504.46|27504.46|27504.46|27504.46|27504.46|27504.46|27504.46|0
1633096700000|2021-10-01 13:58:20|27507.99|27507.99|27511.53|27511.53|27511.53|27511.53|27507.99|27507.99|0
1633096710000|2021-10-01 13:58:30|27507.99|27507.99|27497.39|27497.39|27507.99|27507.99|27497.39|27497.39|0
1633096720000|2021-10-01 13:58:40|27504.46|27504.46|27504.46|27504.46|27504.46|27504.46|27504.46|27504.46|0
1633096740000|2021-10-01 13:59:00|27505.66|27505.66|27497.1|27497.1|27507.71|27507.71|27497.1|27497.1|0
1633096750000|2021-10-01 13:59:10|27493.57|27493.57|27479.43|27479.43|27493.57|27493.57|27472.36|27472.36|0
1633096760000|2021-10-01 13:59:20|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|0
1633096770000|2021-10-01 13:59:30|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|0
1633096790000|2021-10-01 13:59:50|27482.96|27482.96|27486.5|27486.5|27486.5|27486.5|27482.96|27482.96|0
1633096800000|2021-10-01 14:00:00|27497.1|27497.1|27476.18|27476.18|27497.1|27497.1|27472.65|27472.65|0
1633096810000|2021-10-01 14:00:10|27472.65|27472.65|27469.11|27469.11|27472.65|27472.65|27462.04|27462.04|0
1633096820000|2021-10-01 14:00:20|27468.51|27468.51|27469.11|27469.11|27469.11|27469.11|27464.97|27464.97|0
1633096830000|2021-10-01 14:00:30|27469.35|27469.35|27476.42|27476.42|27476.42|27476.42|27469.35|27469.35|0
1633096840000|2021-10-01 14:00:40|27479.96|27479.96|27483.49|27483.49|27487.03|27487.03|27476.42|27476.42|0
1633096850000|2021-10-01 14:00:50|27487.27|27487.27|27490.8|27490.8|27490.8|27490.8|27487.27|27487.27|0
1633096860000|2021-10-01 14:01:00|27491.21|27491.21|27486.84|27486.84|27501.82|27501.82|27486.84|27486.84|0
1633096880000|2021-10-01 14:01:20|27490.37|27490.37|27500.98|27500.98|27500.98|27500.98|27490.37|27490.37|0
1633096890000|2021-10-01 14:01:30|27508.05|27508.05|27500.98|27500.98|27511.58|27511.58|27500.98|27500.98|0
1633096910000|2021-10-01 14:01:50|27508.05|27508.05|27508.05|27508.05|27508.05|27508.05|27508.05|27508.05|0
1633096920000|2021-10-01 14:02:00|27511.58|27511.58|27508.29|27508.29|27511.58|27511.58|27508.05|27508.05|0
1633096930000|2021-10-01 14:02:10|27508.7|27508.7|27515.77|27515.77|27515.77|27515.77|27508.7|27508.7|0
1633096940000|2021-10-01 14:02:20|27516.01|27516.01|27512.23|27512.23|27516.01|27516.01|27512.23|27512.23|0
1633096950000|2021-10-01 14:02:30|27508.7|27508.7|27505.16|27505.16|27508.7|27508.7|27505.16|27505.16|0
1633096960000|2021-10-01 14:02:40|27508.7|27508.7|27508.7|27508.7|27508.7|27508.7|27508.7|27508.7|0
1633096970000|2021-10-01 14:02:50|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|0
1633096980000|2021-10-01 14:03:00|27501.63|27501.63|27500.62|27500.62|27501.63|27501.63|27500.62|27500.62|0
1633096990000|2021-10-01 14:03:10|27500.02|27500.02|27492.54|27492.54|27500.02|27500.02|27489|27489|0
1633097000000|2021-10-01 14:03:20|27496.07|27496.07|27496.07|27496.07|27499.61|27499.61|27496.07|27496.07|0
1633097010000|2021-10-01 14:03:30|27499.61|27499.61|27499.01|27499.01|27499.61|27499.61|27499.01|27499.01|0
1633097030000|2021-10-01 14:03:50|27502.54|27502.54|27518.89|27518.89|27518.89|27518.89|27502.54|27502.54|0
1633097040000|2021-10-01 14:04:00|27522.43|27522.43|27511.82|27511.82|27522.43|27522.43|27511.82|27511.82|0
1633097050000|2021-10-01 14:04:10|27508.29|27508.29|27504.75|27504.75|27508.29|27508.29|27501.22|27501.22|0
1633097070000|2021-10-01 14:04:30|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|0
1633097080000|2021-10-01 14:04:40|27497.68|27497.68|27497.68|27497.68|27497.68|27497.68|27497.68|27497.68|0
1633097090000|2021-10-01 14:04:50|27494.15|27494.15|27490.61|27490.61|27494.15|27494.15|27490.61|27490.61|0
1633097100000|2021-10-01 14:05:00|27494.15|27494.15|27497.68|27497.68|27504.75|27504.75|27494.15|27494.15|0
1633097110000|2021-10-01 14:05:10|27501.22|27501.22|27487.08|27487.08|27501.22|27501.22|27487.08|27487.08|0
1633097120000|2021-10-01 14:05:20|27483.54|27483.54|27477.72|27477.72|27483.54|27483.54|27477.72|27477.72|0
1633097130000|2021-10-01 14:05:30|27474.19|27474.19|27477|27477|27477|27477|27469.93|27469.93|0
1633097140000|2021-10-01 14:05:40|27484.07|27484.07|27480.53|27480.53|27484.07|27484.07|27480.53|27480.53|0
1633097150000|2021-10-01 14:05:50|27477|27477|27472.86|27472.86|27477|27477|27472.86|27472.86|0
1633097160000|2021-10-01 14:06:00|27476.39|27476.39|27480.41|27480.41|27480.41|27480.41|27476.39|27476.39|0
1633097170000|2021-10-01 14:06:10|27481.01|27481.01|27484.55|27484.55|27491.62|27491.62|27481.01|27481.01|0
1633097180000|2021-10-01 14:06:20|27481.01|27481.01|27481.01|27481.01|27481.01|27481.01|27481.01|27481.01|0
1633097190000|2021-10-01 14:06:30|27477.48|27477.48|27484.55|27484.55|27484.55|27484.55|27477.48|27477.48|0
1633097200000|2021-10-01 14:06:40|27491.62|27491.62|27495.75|27495.75|27495.75|27495.75|27491.62|27491.62|0
1633097210000|2021-10-01 14:06:50|27499.29|27499.29|27492.22|27492.22|27499.29|27499.29|27492.22|27492.22|0
1633097220000|2021-10-01 14:07:00|27499.29|27499.29|27495.75|27495.75|27502.82|27502.82|27495.75|27495.75|0
1633097230000|2021-10-01 14:07:10|27492.22|27492.22|27488.69|27488.69|27492.22|27492.22|27488.69|27488.69|0
1633097240000|2021-10-01 14:07:20|27492.22|27492.22|27499.29|27499.29|27502.82|27502.82|27492.22|27492.22|0
1633097250000|2021-10-01 14:07:30|27495.75|27495.75|27502.82|27502.82|27502.82|27502.82|27495.75|27495.75|0
1633097260000|2021-10-01 14:07:40|27499.29|27499.29|27492.22|27492.22|27499.29|27499.29|27492.22|27492.22|0
1633097270000|2021-10-01 14:07:50|27492.82|27492.82|27497.56|27497.56|27497.56|27497.56|27492.82|27492.82|0
1633097280000|2021-10-01 14:08:00|27501.09|27501.09|27511.7|27511.7|27511.7|27511.7|27501.09|27501.09|0
1633097300000|2021-10-01 14:08:20|27518.77|27518.77|27515.23|27515.23|27518.77|27518.77|27515.23|27515.23|0
1633097310000|2021-10-01 14:08:30|27525.84|27525.84|27522.3|27522.3|27529.37|27529.37|27522.3|27522.3|0
1633097320000|2021-10-01 14:08:40|27522.79|27522.79|27526.56|27526.56|27526.56|27526.56|27522.79|27522.79|0
1633097330000|2021-10-01 14:08:50|27523.03|27523.03|27521.83|27521.83|27523.03|27523.03|27521.83|27521.83|0
1633097340000|2021-10-01 14:09:00|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27514.76|27514.76|0
1633097350000|2021-10-01 14:09:10|27521.83|27521.83|27518.29|27518.29|27528.9|27528.9|27518.29|27518.29|0
1633097360000|2021-10-01 14:09:20|27514.76|27514.76|27514.76|27514.76|27518.29|27518.29|27514.76|27514.76|0
1633097370000|2021-10-01 14:09:30|27511.22|27511.22|27511.22|27511.22|27511.22|27511.22|27511.22|27511.22|0
1633097390000|2021-10-01 14:09:50|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|0
1633097400000|2021-10-01 14:10:00|27514.76|27514.76|27514.76|27514.76|27525.36|27525.36|27514.76|27514.76|0
1633097410000|2021-10-01 14:10:10|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|0
1633097420000|2021-10-01 14:10:20|27514.76|27514.76|27514.76|27514.76|27514.76|27514.76|27514.76|27514.76|0
1633097430000|2021-10-01 14:10:30|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|0
1633097440000|2021-10-01 14:10:40|27517.69|27517.69|27529.91|27529.91|27533.44|27533.44|27517.69|27517.69|0
1633097450000|2021-10-01 14:10:50|27533.44|27533.44|27536.98|27536.98|27536.98|27536.98|27533.44|27533.44|0
1633097460000|2021-10-01 14:11:00|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|0
1633097470000|2021-10-01 14:11:10|27547.58|27547.58|27540.51|27540.51|27547.58|27547.58|27540.51|27540.51|0
1633097480000|2021-10-01 14:11:20|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|27544.05|0
1633097490000|2021-10-01 14:11:30|27547.58|27547.58|27551.12|27551.12|27551.12|27551.12|27547.58|27547.58|0
1633097500000|2021-10-01 14:11:40|27554.65|27554.65|27554.65|27554.65|27558.19|27558.19|27554.65|27554.65|0
1633097520000|2021-10-01 14:12:00|27551.12|27551.12|27547.58|27547.58|27551.12|27551.12|27544.05|27544.05|0
1633097540000|2021-10-01 14:12:20|27546.98|27546.98|27539.91|27539.91|27546.98|27546.98|27539.91|27539.91|0
1633097560000|2021-10-01 14:12:40|27536.38|27536.38|27524.57|27524.57|27536.38|27536.38|27524.57|27524.57|0
1633097570000|2021-10-01 14:12:50|27528.1|27528.1|27538.71|27538.71|27538.71|27538.71|27528.1|27528.1|0
1633097580000|2021-10-01 14:13:00|27542.24|27542.24|27535.77|27535.77|27542.84|27542.84|27535.77|27535.77|0
1633097590000|2021-10-01 14:13:10|27528.71|27528.71|27528.71|27528.71|27528.71|27528.71|27528.71|27528.71|0
1633097600000|2021-10-01 14:13:20|27532.24|27532.24|27536.79|27536.79|27536.79|27536.79|27532.24|27532.24|0
1633097610000|2021-10-01 14:13:30|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|0
1633097620000|2021-10-01 14:13:40|27543.86|27543.86|27543.86|27543.86|27543.86|27543.86|27543.86|27543.86|0
1633097630000|2021-10-01 14:13:50|27544.27|27544.27|27544.27|27544.27|27544.27|27544.27|27544.27|27544.27|0
1633097640000|2021-10-01 14:14:00|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|0
1633097650000|2021-10-01 14:14:10|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|0
1633097660000|2021-10-01 14:14:20|27533.66|27533.66|27533.66|27533.66|27533.66|27533.66|27533.66|27533.66|0
1633097670000|2021-10-01 14:14:30|27530.13|27530.13|27523.06|27523.06|27530.13|27530.13|27523.06|27523.06|0
1633097680000|2021-10-01 14:14:40|27519.52|27519.52|27519.52|27519.52|27519.52|27519.52|27519.52|27519.52|0
1633097690000|2021-10-01 14:14:50|27523.06|27523.06|27519.52|27519.52|27523.06|27523.06|27519.52|27519.52|0
1633097700000|2021-10-01 14:15:00|27523.06|27523.06|27526.59|27526.59|27533.66|27533.66|27519.52|27519.52|0
1633097710000|2021-10-01 14:15:10|27530.13|27530.13|27523.06|27523.06|27533.66|27533.66|27523.06|27523.06|0
1633097720000|2021-10-01 14:15:20|27523.66|27523.66|27521.32|27521.32|27524.86|27524.86|27520.72|27520.72|0
1633097740000|2021-10-01 14:15:40|27517.79|27517.79|27517.19|27517.19|27517.79|27517.79|27517.19|27517.19|0
1633097750000|2021-10-01 14:15:50|27513.65|27513.65|27504.37|27504.37|27513.65|27513.65|27500.84|27500.84|0
1633097760000|2021-10-01 14:16:00|27500.84|27500.84|27511.44|27511.44|27511.44|27511.44|27500.84|27500.84|0
1633097770000|2021-10-01 14:16:10|27514.98|27514.98|27519.11|27519.11|27519.11|27519.11|27514.98|27514.98|0
1633097780000|2021-10-01 14:16:20|27515.58|27515.58|27522.65|27522.65|27522.65|27522.65|27515.58|27515.58|0
1633097790000|2021-10-01 14:16:30|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|0
1633097800000|2021-10-01 14:16:40|27522.65|27522.65|27519.11|27519.11|27522.65|27522.65|27519.11|27519.11|0
1633097810000|2021-10-01 14:16:50|27515.58|27515.58|27512.04|27512.04|27515.58|27515.58|27512.04|27512.04|0
1633097820000|2021-10-01 14:17:00|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|0
1633097830000|2021-10-01 14:17:10|27512.04|27512.04|27512.04|27512.04|27512.04|27512.04|27508.51|27508.51|0
1633097840000|2021-10-01 14:17:20|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|0
1633097850000|2021-10-01 14:17:30|27519.11|27519.11|27515.58|27515.58|27519.11|27519.11|27515.58|27515.58|0
1633097860000|2021-10-01 14:17:40|27514.37|27514.37|27514.37|27514.37|27514.37|27514.37|27514.37|27514.37|0
1633097870000|2021-10-01 14:17:50|27517.91|27517.91|27502.56|27502.56|27517.91|27517.91|27499.02|27499.02|0
1633097880000|2021-10-01 14:18:00|27506.09|27506.09|27520.23|27520.23|27520.23|27520.23|27506.09|27506.09|0
1633097900000|2021-10-01 14:18:20|27516.7|27516.7|27516.7|27516.7|27516.7|27516.7|27516.7|27516.7|0
1633097910000|2021-10-01 14:18:30|27520.23|27520.23|27516.7|27516.7|27520.23|27520.23|27516.7|27516.7|0
1633097920000|2021-10-01 14:18:40|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|27513.16|0
1633097930000|2021-10-01 14:18:50|27509.63|27509.63|27509.63|27509.63|27509.63|27509.63|27509.63|27509.63|0
1633097940000|2021-10-01 14:19:00|27513.16|27513.16|27516.7|27516.7|27527.3|27527.3|27513.16|27513.16|0
1633097970000|2021-10-01 14:19:30|27520.23|27520.23|27520.83|27520.83|27520.83|27520.83|27520.23|27520.23|0
1633097980000|2021-10-01 14:19:40|27521.08|27521.08|27514.01|27514.01|27521.08|27521.08|27514.01|27514.01|0
1633097990000|2021-10-01 14:19:50|27517.54|27517.54|27517.54|27517.54|27517.54|27517.54|27517.54|27517.54|0
1633098000000|2021-10-01 14:20:00|27521.08|27521.08|27521.08|27521.08|27521.08|27521.08|27521.08|27521.08|0
1633098010000|2021-10-01 14:20:10|27517.54|27517.54|27513.41|27513.41|27517.54|27517.54|27513.41|27513.41|0
1633098020000|2021-10-01 14:20:20|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|27516.94|0
1633098030000|2021-10-01 14:20:30|27513.41|27513.41|27501.6|27501.6|27513.41|27513.41|27501.6|27501.6|0
1633098040000|2021-10-01 14:20:40|27498.06|27498.06|27498.06|27498.06|27498.06|27498.06|27498.06|27498.06|0
1633098060000|2021-10-01 14:21:00|27501.6|27501.6|27508.67|27508.67|27508.67|27508.67|27501.6|27501.6|0
1633098070000|2021-10-01 14:21:10|27508.26|27508.26|27501.19|27501.19|27508.26|27508.26|27501.19|27501.19|0
1633098080000|2021-10-01 14:21:20|27504.72|27504.72|27499.99|27499.99|27504.72|27504.72|27499.99|27499.99|0
1633098090000|2021-10-01 14:21:30|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|27503.52|0
1633098120000|2021-10-01 14:22:00|27502.92|27502.92|27492.32|27492.32|27502.92|27502.92|27492.32|27492.32|0
1633098130000|2021-10-01 14:22:10|27491.91|27491.91|27491.91|27491.91|27491.91|27491.91|27491.91|27491.91|0
1633098150000|2021-10-01 14:22:30|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|27481.3|0
1633098160000|2021-10-01 14:22:40|27484.84|27484.84|27481.3|27481.3|27484.84|27484.84|27481.3|27481.3|0
1633098170000|2021-10-01 14:22:50|27477.77|27477.77|27470.1|27470.1|27477.77|27477.77|27470.1|27470.1|0
1633098180000|2021-10-01 14:23:00|27468.9|27468.9|27468.9|27468.9|27468.9|27468.9|27468.9|27468.9|0
1633098190000|2021-10-01 14:23:10|27468.49|27468.49|27461.17|27461.17|27468.49|27468.49|27461.17|27461.17|0
1633098210000|2021-10-01 14:23:30|27457.64|27457.64|27453.69|27453.69|27457.64|27457.64|27450.16|27450.16|0
1633098220000|2021-10-01 14:23:40|27457.23|27457.23|27471.97|27471.97|27471.97|27471.97|27457.23|27457.23|0
1633098230000|2021-10-01 14:23:50|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|0
1633098240000|2021-10-01 14:24:00|27461.37|27461.37|27454.3|27454.3|27461.37|27461.37|27454.3|27454.3|0
1633098250000|2021-10-01 14:24:10|27450.76|27450.76|27450.76|27450.76|27450.76|27450.76|27450.76|27450.76|0
1633098260000|2021-10-01 14:24:20|27454.3|27454.3|27440.16|27440.16|27454.3|27454.3|27440.16|27440.16|0
1633098280000|2021-10-01 14:24:40|27439.56|27439.56|27421.88|27421.88|27439.56|27439.56|27421.88|27421.88|0
1633098290000|2021-10-01 14:24:50|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|27418.35|0
1633098300000|2021-10-01 14:25:00|27414.81|27414.81|27414.81|27414.81|27414.81|27414.81|27414.81|27414.81|0
1633098320000|2021-10-01 14:25:20|27411.28|27411.28|27411.28|27411.28|27411.28|27411.28|27411.28|27411.28|0
1633098330000|2021-10-01 14:25:30|27404.21|27404.21|27397.14|27397.14|27404.21|27404.21|27397.14|27397.14|0
1633098340000|2021-10-01 14:25:40|27407.74|27407.74|27397.14|27397.14|27407.74|27407.74|27397.14|27397.14|0
1633098350000|2021-10-01 14:25:50|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|27393.6|0
1633098360000|2021-10-01 14:26:00|27390.07|27390.07|27400.67|27400.67|27404.21|27404.21|27390.07|27390.07|0
1633098370000|2021-10-01 14:26:10|27393.6|27393.6|27393|27393|27393.6|27393.6|27385.93|27385.93|0
1633098380000|2021-10-01 14:26:20|27392.59|27392.59|27392.59|27392.59|27392.59|27392.59|27392.59|27392.59|0
1633098390000|2021-10-01 14:26:30|27392.83|27392.83|27396.37|27396.37|27396.37|27396.37|27392.83|27392.83|0
1633098400000|2021-10-01 14:26:40|27396.97|27396.97|27393.43|27393.43|27400.5|27400.5|27393.43|27393.43|0
1633098410000|2021-10-01 14:26:50|27386.36|27386.36|27375.16|27375.16|27386.36|27386.36|27371.62|27371.62|0
1633098420000|2021-10-01 14:27:00|27378.69|27378.69|27385.76|27385.76|27385.76|27385.76|27378.69|27378.69|0
1633098430000|2021-10-01 14:27:10|27392.83|27392.83|27392.83|27392.83|27392.83|27392.83|27392.83|27392.83|0
1633098440000|2021-10-01 14:27:20|27385.76|27385.76|27385.76|27385.76|27385.76|27385.76|27385.76|27385.76|0
1633098460000|2021-10-01 14:27:40|27389.3|27389.3|27389.3|27389.3|27389.3|27389.3|27389.3|27389.3|0
1633098470000|2021-10-01 14:27:50|27392.83|27392.83|27392.83|27392.83|27392.83|27392.83|27392.83|27392.83|0
1633098490000|2021-10-01 14:28:10|27385.76|27385.76|27389.3|27389.3|27389.3|27389.3|27378.69|27378.69|0
1633098500000|2021-10-01 14:28:20|27392.83|27392.83|27396.37|27396.37|27406.97|27406.97|27392.83|27392.83|0
1633098510000|2021-10-01 14:28:30|27392.83|27392.83|27396.37|27396.37|27396.37|27396.37|27389.3|27389.3|0
1633098530000|2021-10-01 14:28:50|27399.9|27399.9|27392.83|27392.83|27399.9|27399.9|27392.83|27392.83|0
1633098540000|2021-10-01 14:29:00|27385.76|27385.76|27385.76|27385.76|27385.76|27385.76|27385.76|27385.76|0
1633098550000|2021-10-01 14:29:10|27382.23|27382.23|27382.23|27382.23|27382.23|27382.23|27382.23|27382.23|0
1633098570000|2021-10-01 14:29:30|27375.16|27375.16|27371.62|27371.62|27375.16|27375.16|27368.09|27368.09|0
1633098590000|2021-10-01 14:29:50|27368.09|27368.09|27353.95|27353.95|27368.09|27368.09|27353.95|27353.95|0
1633098600000|2021-10-01 14:30:00|27350.41|27350.41|27363.35|27363.35|27370.42|27370.42|27342.74|27342.74|0
1633098610000|2021-10-01 14:30:10|27359.82|27359.82|27356.28|27356.28|27359.82|27359.82|27356.28|27356.28|0
1633098620000|2021-10-01 14:30:20|27359.82|27359.82|27363.35|27363.35|27363.35|27363.35|27359.82|27359.82|0
1633098640000|2021-10-01 14:30:40|27362.94|27362.94|27358.81|27358.81|27362.94|27362.94|27358.81|27358.81|0
1633098650000|2021-10-01 14:30:50|27355.27|27355.27|27344.07|27344.07|27355.27|27355.27|27344.07|27344.07|0
1633098660000|2021-10-01 14:31:00|27340.53|27340.53|27340.72|27340.72|27344.26|27344.26|27336.59|27336.59|0
1633098670000|2021-10-01 14:31:10|27337.19|27337.19|27333.05|27333.05|27340.72|27340.72|27333.05|27333.05|0
1633098680000|2021-10-01 14:31:20|27333.65|27333.65|27337.19|27337.19|27337.19|27337.19|27333.65|27333.65|0
1633098700000|2021-10-01 14:31:40|27344.26|27344.26|27337.19|27337.19|27344.26|27344.26|27337.19|27337.19|0
1633098710000|2021-10-01 14:31:50|27340.72|27340.72|27330.12|27330.12|27340.72|27340.72|27326.58|27326.58|0
1633098720000|2021-10-01 14:32:00|27333.65|27333.65|27337.19|27337.19|27344.26|27344.26|27333.65|27333.65|0
1633098730000|2021-10-01 14:32:10|27330.12|27330.12|27326.58|27326.58|27330.12|27330.12|27326.58|27326.58|0
1633098740000|2021-10-01 14:32:20|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|27323.05|0
1633098750000|2021-10-01 14:32:30|27315.98|27315.98|27330.12|27330.12|27337.19|27337.19|27315.98|27315.98|0
1633098760000|2021-10-01 14:32:40|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|27326.58|0
1633098770000|2021-10-01 14:32:50|27325.98|27325.98|27325.98|27325.98|27325.98|27325.98|27325.98|27325.98|0
1633098780000|2021-10-01 14:33:00|27318.91|27318.91|27343.66|27343.66|27347.19|27347.19|27318.91|27318.91|0
1633098790000|2021-10-01 14:33:10|27336.59|27336.59|27340.12|27340.12|27340.12|27340.12|27336.59|27336.59|0
1633098800000|2021-10-01 14:33:20|27333.05|27333.05|27336.59|27336.59|27336.59|27336.59|27333.05|27333.05|0
1633098810000|2021-10-01 14:33:30|27335.99|27335.99|27321.85|27321.85|27335.99|27335.99|27321.85|27321.85|0
1633098820000|2021-10-01 14:33:40|27318.31|27318.31|27325.38|27325.38|27325.38|27325.38|27318.31|27318.31|0
1633098830000|2021-10-01 14:33:50|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|0
1633098850000|2021-10-01 14:34:10|27332.45|27332.45|27325.38|27325.38|27332.45|27332.45|27325.38|27325.38|0
1633098860000|2021-10-01 14:34:20|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|0
1633098880000|2021-10-01 14:34:40|27325.38|27325.38|27325.38|27325.38|27325.38|27325.38|27321.85|27321.85|0
1633098890000|2021-10-01 14:34:50|27335.99|27335.99|27332.45|27332.45|27335.99|27335.99|27332.45|27332.45|0
1633098900000|2021-10-01 14:35:00|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|0
1633098910000|2021-10-01 14:35:10|27332.45|27332.45|27337.19|27337.19|27337.19|27337.19|27332.45|27332.45|0
1633098920000|2021-10-01 14:35:20|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|27333.65|0
1633098950000|2021-10-01 14:35:50|27334.25|27334.25|27342.46|27342.46|27342.46|27342.46|27334.25|27334.25|0
1633098960000|2021-10-01 14:36:00|27343.06|27343.06|27353.66|27353.66|27353.66|27353.66|27339.52|27339.52|0
1633098970000|2021-10-01 14:36:10|27346.59|27346.59|27343.06|27343.06|27346.59|27346.59|27343.06|27343.06|0
1633099000000|2021-10-01 14:36:40|27346.59|27346.59|27343.06|27343.06|27346.59|27346.59|27343.06|27343.06|0
1633099010000|2021-10-01 14:36:50|27350.13|27350.13|27346.59|27346.59|27350.13|27350.13|27346.59|27346.59|0
1633099020000|2021-10-01 14:37:00|27350.13|27350.13|27350.13|27350.13|27350.13|27350.13|27350.13|27350.13|0
1633099030000|2021-10-01 14:37:10|27346.59|27346.59|27346.59|27346.59|27346.59|27346.59|27346.59|27346.59|0
1633099040000|2021-10-01 14:37:20|27350.13|27350.13|27357.2|27357.2|27357.2|27357.2|27350.13|27350.13|0
1633099050000|2021-10-01 14:37:30|27353.66|27353.66|27353.66|27353.66|27353.66|27353.66|27353.66|27353.66|0
1633099060000|2021-10-01 14:37:40|27353.06|27353.06|27352.46|27352.46|27353.06|27353.06|27352.46|27352.46|0
1633099070000|2021-10-01 14:37:50|27348.93|27348.93|27352.46|27352.46|27352.46|27352.46|27348.93|27348.93|0
1633099090000|2021-10-01 14:38:10|27348.93|27348.93|27356|27356|27359.53|27359.53|27348.93|27348.93|0
1633099100000|2021-10-01 14:38:20|27352.46|27352.46|27348.93|27348.93|27352.46|27352.46|27348.93|27348.93|0
1633099110000|2021-10-01 14:38:30|27352.46|27352.46|27352.46|27352.46|27352.46|27352.46|27352.46|27352.46|0
1633099120000|2021-10-01 14:38:40|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|27348.93|0
1633099130000|2021-10-01 14:38:50|27352.46|27352.46|27352.46|27352.46|27352.46|27352.46|27352.46|27352.46|0
1633099140000|2021-10-01 14:39:00|27352.87|27352.87|27352.87|27352.87|27352.87|27352.87|27352.87|27352.87|0
1633099150000|2021-10-01 14:39:10|27352.46|27352.46|27363.07|27363.07|27363.07|27363.07|27352.46|27352.46|0
1633099160000|2021-10-01 14:39:20|27359.53|27359.53|27362.58|27362.58|27363.07|27363.07|27359.53|27359.53|0
1633099170000|2021-10-01 14:39:30|27359.05|27359.05|27359.05|27359.05|27359.05|27359.05|27359.05|27359.05|0
1633099200000|2021-10-01 14:40:00|27362.58|27362.58|27362.58|27362.58|27362.58|27362.58|27362.58|27362.58|0
1633099220000|2021-10-01 14:40:20|27363.18|27363.18|27366.72|27366.72|27366.72|27366.72|27363.18|27363.18|0
1633099230000|2021-10-01 14:40:30|27370.25|27370.25|27370.25|27370.25|27370.25|27370.25|27370.25|27370.25|0
1633099250000|2021-10-01 14:40:50|27373.79|27373.79|27377.32|27377.32|27377.32|27377.32|27373.79|27373.79|0
1633099260000|2021-10-01 14:41:00|27373.79|27373.79|27373.79|27373.79|27373.79|27373.79|27373.79|27373.79|0
1633099280000|2021-10-01 14:41:20|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|27374.39|0
1633099290000|2021-10-01 14:41:30|27373.79|27373.79|27384.39|27384.39|27384.39|27384.39|27373.79|27373.79|0
1633099300000|2021-10-01 14:41:40|27380.86|27380.86|27380.86|27380.86|27380.86|27380.86|27380.86|27380.86|0
1633099310000|2021-10-01 14:41:50|27377.32|27377.32|27370.25|27370.25|27377.32|27377.32|27370.25|27370.25|0
1633099320000|2021-10-01 14:42:00|27369.84|27369.84|27369.84|27369.84|27369.84|27369.84|27369.84|27369.84|0
1633099330000|2021-10-01 14:42:10|27362.77|27362.77|27352.17|27352.17|27362.77|27362.77|27352.17|27352.17|0
1633099340000|2021-10-01 14:42:20|27341.56|27341.56|27340.36|27340.36|27341.56|27341.56|27336.83|27336.83|0
1633099350000|2021-10-01 14:42:30|27339.76|27339.76|27339.76|27339.76|27339.76|27339.76|27339.76|27339.76|0
1633099360000|2021-10-01 14:42:40|27340.36|27340.36|27340.36|27340.36|27340.36|27340.36|27340.36|27340.36|0
1633099370000|2021-10-01 14:42:50|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|27347.43|0
1633099380000|2021-10-01 14:43:00|27350.97|27350.97|27350.56|27350.56|27350.97|27350.97|27350.56|27350.56|0
1633099410000|2021-10-01 14:43:30|27343.49|27343.49|27339.95|27339.95|27343.49|27343.49|27336.42|27336.42|0
1633099420000|2021-10-01 14:43:40|27339.54|27339.54|27339.54|27339.54|27339.54|27339.54|27339.54|27339.54|0
1633099450000|2021-10-01 14:44:10|27343.08|27343.08|27339.54|27339.54|27343.08|27343.08|27339.54|27339.54|0
1633099470000|2021-10-01 14:44:30|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|27346.61|0
1633099500000|2021-10-01 14:45:00|27350.15|27350.15|27339.54|27339.54|27350.15|27350.15|27339.54|27339.54|0
1633099530000|2021-10-01 14:45:30|27338.94|27338.94|27341.88|27341.88|27341.88|27341.88|27338.34|27338.34|0
1633099540000|2021-10-01 14:45:40|27341.47|27341.47|27341.47|27341.47|27341.47|27341.47|27341.47|27341.47|0
1633099550000|2021-10-01 14:45:50|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|0
1633099560000|2021-10-01 14:46:00|27337.33|27337.33|27337.33|27337.33|27337.33|27337.33|27337.33|27337.33|0
1633099570000|2021-10-01 14:46:10|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|0
1633099580000|2021-10-01 14:46:20|27337.33|27337.33|27333.8|27333.8|27337.33|27337.33|27333.8|27333.8|0
1633099610000|2021-10-01 14:46:50|27330.26|27330.26|27330.26|27330.26|27330.26|27330.26|27330.26|27330.26|0
1633099620000|2021-10-01 14:47:00|27333.8|27333.8|27333.8|27333.8|27333.8|27333.8|27333.8|27333.8|0
1633099630000|2021-10-01 14:47:10|27337.33|27337.33|27334.4|27334.4|27337.33|27337.33|27333.8|27333.8|0
1633099640000|2021-10-01 14:47:20|27330.86|27330.86|27327.33|27327.33|27334.4|27334.4|27327.33|27327.33|0
1633099670000|2021-10-01 14:47:50|27316.72|27316.72|27323.79|27323.79|27323.79|27323.79|27316.72|27316.72|0
1633099680000|2021-10-01 14:48:00|27320.26|27320.26|27323.79|27323.79|27323.79|27323.79|27320.26|27320.26|0
1633099690000|2021-10-01 14:48:10|27327.33|27327.33|27334.4|27334.4|27334.4|27334.4|27327.33|27327.33|0
1633099700000|2021-10-01 14:48:20|27335.6|27335.6|27339.54|27339.54|27339.54|27339.54|27335.6|27335.6|0
1633099710000|2021-10-01 14:48:30|27339.95|27339.95|27339.95|27339.95|27339.95|27339.95|27339.95|27339.95|0
1633099720000|2021-10-01 14:48:40|27336.42|27336.42|27332.88|27332.88|27336.42|27336.42|27332.88|27332.88|0
1633099740000|2021-10-01 14:49:00|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1633099750000|2021-10-01 14:49:10|27328.75|27328.75|27328.75|27328.75|27328.75|27328.75|27328.75|27328.75|0
1633099760000|2021-10-01 14:49:20|27325.21|27325.21|27328.75|27328.75|27328.75|27328.75|27325.21|27325.21|0
1633099780000|2021-10-01 14:49:40|27332.28|27332.28|27332.28|27332.28|27332.28|27332.28|27332.28|27332.28|0
1633099790000|2021-10-01 14:49:50|27339.95|27339.95|27343.49|27343.49|27343.49|27343.49|27339.95|27339.95|0
1633099800000|2021-10-01 14:50:00|27339.95|27339.95|27332.88|27332.88|27339.95|27339.95|27332.88|27332.88|0
1633099820000|2021-10-01 14:50:20|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27322.28|27322.28|0
1633099830000|2021-10-01 14:50:30|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1633099840000|2021-10-01 14:50:40|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|0
1633099860000|2021-10-01 14:51:00|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1633099880000|2021-10-01 14:51:20|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|0
1633099890000|2021-10-01 14:51:30|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|27329.35|0
1633099900000|2021-10-01 14:51:40|27322.28|27322.28|27315.21|27315.21|27322.28|27322.28|27315.21|27315.21|0
1633099910000|2021-10-01 14:51:50|27311.67|27311.67|27308.14|27308.14|27311.67|27311.67|27308.14|27308.14|0
1633099920000|2021-10-01 14:52:00|27315.21|27315.21|27315.21|27315.21|27322.28|27322.28|27315.21|27315.21|0
1633099930000|2021-10-01 14:52:10|27311.67|27311.67|27311.07|27311.07|27311.67|27311.67|27311.07|27311.07|0
1633099940000|2021-10-01 14:52:20|27307.54|27307.54|27310.47|27310.47|27310.47|27310.47|27306.94|27306.94|0
1633099950000|2021-10-01 14:52:30|27310.88|27310.88|27310.88|27310.88|27310.88|27310.88|27310.88|27310.88|0
1633099970000|2021-10-01 14:52:50|27314.42|27314.42|27325.02|27325.02|27325.02|27325.02|27314.42|27314.42|0
1633099990000|2021-10-01 14:53:10|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|27321.49|0
1633100000000|2021-10-01 14:53:20|27317.95|27317.95|27324.42|27324.42|27325.02|27325.02|27317.95|27317.95|0
1633100010000|2021-10-01 14:53:30|27325.02|27325.02|27328.56|27328.56|27328.56|27328.56|27325.02|27325.02|0
1633100020000|2021-10-01 14:53:40|27325.02|27325.02|27321.49|27321.49|27328.56|27328.56|27321.49|27321.49|0
1633100030000|2021-10-01 14:53:50|27325.02|27325.02|27313.82|27313.82|27328.56|27328.56|27313.82|27313.82|0
1633100040000|2021-10-01 14:54:00|27317.35|27317.35|27317.35|27317.35|27317.35|27317.35|27317.35|27317.35|0
1633100050000|2021-10-01 14:54:10|27324.42|27324.42|27327.96|27327.96|27327.96|27327.96|27324.42|27324.42|0
1633100060000|2021-10-01 14:54:20|27320.89|27320.89|27320.89|27320.89|27320.89|27320.89|27320.89|27320.89|0
1633100070000|2021-10-01 14:54:30|27317.35|27317.35|27320.89|27320.89|27320.89|27320.89|27317.35|27317.35|0
1633100080000|2021-10-01 14:54:40|27317.35|27317.35|27317.35|27317.35|27317.35|27317.35|27317.35|27317.35|0
1633100090000|2021-10-01 14:54:50|27310.28|27310.28|27313.22|27313.22|27313.22|27313.22|27309.68|27309.68|0
1633100100000|2021-10-01 14:55:00|27309.68|27309.68|27309.68|27309.68|27309.68|27309.68|27309.68|27309.68|0
1633100110000|2021-10-01 14:55:10|27306.15|27306.15|27305.54|27305.54|27309.08|27309.08|27298.48|27298.48|0
1633100120000|2021-10-01 14:55:20|27309.08|27309.08|27302.01|27302.01|27309.08|27309.08|27302.01|27302.01|0
1633100130000|2021-10-01 14:55:30|27302.25|27302.25|27302.25|27302.25|27302.25|27302.25|27302.25|27302.25|0
1633100140000|2021-10-01 14:55:40|27305.79|27305.79|27309.32|27309.32|27309.32|27309.32|27305.79|27305.79|0
1633100150000|2021-10-01 14:55:50|27312.86|27312.86|27309.32|27309.32|27316.39|27316.39|27309.32|27309.32|0
1633100170000|2021-10-01 14:56:10|27309.08|27309.08|27309.32|27309.32|27309.32|27309.32|27309.08|27309.08|0
1633100210000|2021-10-01 14:56:50|27305.79|27305.79|27305.79|27305.79|27305.79|27305.79|27305.79|27305.79|0
1633100220000|2021-10-01 14:57:00|27309.32|27309.32|27323.46|27323.46|27334.07|27334.07|27309.32|27309.32|0
1633100230000|2021-10-01 14:57:10|27327|27327|27327.24|27327.24|27327.24|27327.24|27323.46|27323.46|0
1633100240000|2021-10-01 14:57:20|27323.7|27323.7|27323.95|27323.95|27323.95|27323.95|27323.7|27323.7|0
1633100250000|2021-10-01 14:57:30|27324.36|27324.36|27331.43|27331.43|27331.43|27331.43|27324.36|27324.36|0
1633100260000|2021-10-01 14:57:40|27334.96|27334.96|27334.96|27334.96|27338.5|27338.5|27334.96|27334.96|0
1633100270000|2021-10-01 14:57:50|27338.5|27338.5|27339.7|27339.7|27339.7|27339.7|27338.5|27338.5|0
1633100280000|2021-10-01 14:58:00|27343.23|27343.23|27339.7|27339.7|27343.23|27343.23|27339.7|27339.7|0
1633100290000|2021-10-01 14:58:10|27343.23|27343.23|27350.3|27350.3|27350.3|27350.3|27343.23|27343.23|0
1633100300000|2021-10-01 14:58:20|27353.84|27353.84|27353.84|27353.84|27353.84|27353.84|27353.84|27353.84|0
1633100330000|2021-10-01 14:58:50|27354.44|27354.44|27357.97|27357.97|27357.97|27357.97|27354.44|27354.44|0
1633100350000|2021-10-01 14:59:10|27361.51|27361.51|27365.04|27365.04|27365.04|27365.04|27361.51|27361.51|0
1633100370000|2021-10-01 14:59:30|27361.51|27361.51|27361.51|27361.51|27361.51|27361.51|27361.51|27361.51|0
1633100380000|2021-10-01 14:59:40|27368.58|27368.58|27368.58|27368.58|27368.58|27368.58|27368.58|27368.58|0
1633100400000|2021-10-01 15:00:00|27372.11|27372.11|27372.11|27372.11|27372.11|27372.11|27372.11|27372.11|0
1633100420000|2021-10-01 15:00:20|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|27375.65|0
1633100430000|2021-10-01 15:00:30|27382.72|27382.72|27386.25|27386.25|27386.25|27386.25|27382.72|27382.72|0
1633100440000|2021-10-01 15:00:40|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|0
1633100450000|2021-10-01 15:00:50|27390.39|27390.39|27390.39|27390.39|27390.39|27390.39|27390.39|27390.39|0
1633100470000|2021-10-01 15:01:10|27393.92|27393.92|27393.92|27393.92|27393.92|27393.92|27393.92|27393.92|0
1633100500000|2021-10-01 15:01:40|27397.46|27397.46|27397.87|27397.87|27397.87|27397.87|27397.46|27397.46|0
1633100510000|2021-10-01 15:01:50|27398.47|27398.47|27398.47|27398.47|27398.47|27398.47|27398.47|27398.47|0
1633100530000|2021-10-01 15:02:10|27394.93|27394.93|27380.79|27380.79|27394.93|27394.93|27380.79|27380.79|0
1633100540000|2021-10-01 15:02:20|27377.26|27377.26|27376.66|27376.66|27377.26|27377.26|27376.66|27376.66|0
1633100550000|2021-10-01 15:02:30|27369.59|27369.59|27373.12|27373.12|27373.12|27373.12|27369.59|27369.59|0
1633100560000|2021-10-01 15:02:40|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|0
1633100570000|2021-10-01 15:02:50|27362.52|27362.52|27362.52|27362.52|27366.05|27366.05|27358.98|27358.98|0
1633100580000|2021-10-01 15:03:00|27366.05|27366.05|27366.05|27366.05|27366.05|27366.05|27366.05|27366.05|0
1633100590000|2021-10-01 15:03:10|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|0
1633100600000|2021-10-01 15:03:20|27373.12|27373.12|27373.12|27373.12|27373.12|27373.12|27373.12|27373.12|0
1633100610000|2021-10-01 15:03:30|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|27369.59|0
1633100630000|2021-10-01 15:03:50|27373.12|27373.12|27373.12|27373.12|27373.12|27373.12|27373.12|27373.12|0
1633100640000|2021-10-01 15:04:00|27369.59|27369.59|27365.81|27365.81|27369.59|27369.59|27365.81|27365.81|0
1633100650000|2021-10-01 15:04:10|27362.28|27362.28|27362.28|27362.28|27362.28|27362.28|27362.28|27362.28|0
1633100660000|2021-10-01 15:04:20|27365.81|27365.81|27362.28|27362.28|27365.81|27365.81|27358.74|27358.74|0
1633100680000|2021-10-01 15:04:40|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|0
1633100690000|2021-10-01 15:04:50|27358.5|27358.5|27358.5|27358.5|27358.5|27358.5|27358.5|27358.5|0
1633100700000|2021-10-01 15:05:00|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|0
1633100730000|2021-10-01 15:05:30|27372.64|27372.64|27369.1|27369.1|27379.71|27379.71|27369.1|27369.1|0
1633100740000|2021-10-01 15:05:40|27372.64|27372.64|27372.64|27372.64|27372.64|27372.64|27372.64|27372.64|0
1633100750000|2021-10-01 15:05:50|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|27369.1|0
1633100760000|2021-10-01 15:06:00|27368.69|27368.69|27372.23|27372.23|27372.23|27372.23|27361.62|27361.62|0
1633100780000|2021-10-01 15:06:20|27368.69|27368.69|27365.16|27365.16|27368.69|27368.69|27365.16|27365.16|0
1633100790000|2021-10-01 15:06:30|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|27368.69|0
1633100810000|2021-10-01 15:06:50|27365.16|27365.16|27364.56|27364.56|27365.16|27365.16|27364.56|27364.56|0
1633100820000|2021-10-01 15:07:00|27361.02|27361.02|27357.49|27357.49|27361.02|27361.02|27357.49|27357.49|0
1633100860000|2021-10-01 15:07:40|27361.02|27361.02|27371.63|27371.63|27371.63|27371.63|27361.02|27361.02|0
1633100890000|2021-10-01 15:08:10|27364.56|27364.56|27357.49|27357.49|27364.56|27364.56|27357.49|27357.49|0
1633100900000|2021-10-01 15:08:20|27356.89|27356.89|27353.35|27353.35|27356.89|27356.89|27353.35|27353.35|0
1633100910000|2021-10-01 15:08:30|27356.89|27356.89|27356.89|27356.89|27356.89|27356.89|27356.89|27356.89|0
1633100920000|2021-10-01 15:08:40|27353.35|27353.35|27353.35|27353.35|27353.35|27353.35|27353.35|27353.35|0
1633100930000|2021-10-01 15:08:50|27352.75|27352.75|27352.75|27352.75|27352.75|27352.75|27352.75|27352.75|0
1633100940000|2021-10-01 15:09:00|27356.29|27356.29|27356.89|27356.89|27356.89|27356.89|27356.29|27356.29|0
1633100950000|2021-10-01 15:09:10|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|27367.49|0
1633100960000|2021-10-01 15:09:20|27363.96|27363.96|27360.42|27360.42|27363.96|27363.96|27360.42|27360.42|0
1633100990000|2021-10-01 15:09:50|27363.96|27363.96|27363.96|27363.96|27367.49|27367.49|27363.96|27363.96|0
1633101000000|2021-10-01 15:10:00|27367.49|27367.49|27370.78|27370.78|27371.03|27371.03|27367.49|27367.49|0
1633101010000|2021-10-01 15:10:10|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|0
1633101020000|2021-10-01 15:10:20|27373.91|27373.91|27373.91|27373.91|27373.91|27373.91|27373.91|27373.91|0
1633101040000|2021-10-01 15:10:40|27377.44|27377.44|27377.44|27377.44|27377.44|27377.44|27377.44|27377.44|0
1633101050000|2021-10-01 15:10:50|27380.98|27380.98|27384.51|27384.51|27384.51|27384.51|27380.98|27380.98|0
1633101060000|2021-10-01 15:11:00|27380.98|27380.98|27380.98|27380.98|27380.98|27380.98|27380.98|27380.98|0
1633101100000|2021-10-01 15:11:40|27384.51|27384.51|27400.27|27400.27|27400.27|27400.27|27384.51|27384.51|0
1633101120000|2021-10-01 15:12:00|27396.73|27396.73|27400.27|27400.27|27400.27|27400.27|27396.73|27396.73|0
1633101160000|2021-10-01 15:12:40|27403.8|27403.8|27414.65|27414.65|27414.65|27414.65|27403.8|27403.8|0
1633101170000|2021-10-01 15:12:50|27415.06|27415.06|27419.19|27419.19|27419.19|27419.19|27415.06|27415.06|0
1633101190000|2021-10-01 15:13:10|27419.43|27419.43|27422.97|27422.97|27423.21|27423.21|27419.43|27419.43|0
1633101200000|2021-10-01 15:13:20|27419.43|27419.43|27419.43|27419.43|27419.43|27419.43|27419.43|27419.43|0
1633101210000|2021-10-01 15:13:30|27422.97|27422.97|27434.59|27434.59|27434.59|27434.59|27422.97|27422.97|0
1633101230000|2021-10-01 15:13:50|27438.12|27438.12|27445.79|27445.79|27445.79|27445.79|27438.12|27438.12|0
1633101260000|2021-10-01 15:14:20|27452.86|27452.86|27452.86|27452.86|27452.86|27452.86|27452.86|27452.86|0
1633101270000|2021-10-01 15:14:30|27456.4|27456.4|27457.82|27457.82|27459.93|27459.93|27456.4|27456.4|0
1633101290000|2021-10-01 15:14:50|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|27458.06|0
1633101300000|2021-10-01 15:15:00|27468.66|27468.66|27468.66|27468.66|27468.66|27468.66|27468.66|27468.66|0
1633101320000|2021-10-01 15:15:20|27472.2|27472.2|27472.2|27472.2|27472.2|27472.2|27472.2|27472.2|0
1633101330000|2021-10-01 15:15:30|27468.66|27468.66|27464.53|27464.53|27468.66|27468.66|27464.53|27464.53|0
1633101340000|2021-10-01 15:15:40|27460.99|27460.99|27460.99|27460.99|27460.99|27460.99|27460.99|27460.99|0
1633101360000|2021-10-01 15:16:00|27464.53|27464.53|27468.06|27468.06|27468.06|27468.06|27464.53|27464.53|0
1633101370000|2021-10-01 15:16:10|27471.6|27471.6|27471.6|27471.6|27471.6|27471.6|27471.6|27471.6|0
1633101380000|2021-10-01 15:16:20|27468.06|27468.06|27464.53|27464.53|27468.06|27468.06|27464.53|27464.53|0
1633101400000|2021-10-01 15:16:40|27468.06|27468.06|27468.06|27468.06|27468.06|27468.06|27468.06|27468.06|0
1633101420000|2021-10-01 15:17:00|27464.53|27464.53|27460.39|27460.39|27464.53|27464.53|27460.39|27460.39|0
1633101430000|2021-10-01 15:17:10|27453.32|27453.32|27453.32|27453.32|27453.32|27453.32|27449.79|27449.79|0
1633101450000|2021-10-01 15:17:30|27460.39|27460.39|27463.93|27463.93|27463.93|27463.93|27460.39|27460.39|0
1633101470000|2021-10-01 15:17:50|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|0
1633101480000|2021-10-01 15:18:00|27463.93|27463.93|27463.93|27463.93|27463.93|27463.93|27463.93|27463.93|0
1633101490000|2021-10-01 15:18:10|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|0
1633101500000|2021-10-01 15:18:20|27471|27471|27470.75|27470.75|27471|27471|27470.75|27470.75|0
1633101520000|2021-10-01 15:18:40|27467.22|27467.22|27467.22|27467.22|27467.22|27467.22|27467.22|27467.22|0
1633101550000|2021-10-01 15:19:10|27470.75|27470.75|27470.75|27470.75|27470.75|27470.75|27470.75|27470.75|0
1633101570000|2021-10-01 15:19:30|27467.22|27467.22|27467.22|27467.22|27467.22|27467.22|27467.22|27467.22|0
1633101580000|2021-10-01 15:19:40|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|27467.63|0
1633101600000|2021-10-01 15:20:00|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|0
1633101650000|2021-10-01 15:20:50|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|0
1633101660000|2021-10-01 15:21:00|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|0
1633101680000|2021-10-01 15:21:20|27467.63|27467.63|27471.16|27471.16|27471.16|27471.16|27467.63|27467.63|0
1633101690000|2021-10-01 15:21:30|27467.63|27467.63|27471.16|27471.16|27471.16|27471.16|27467.63|27467.63|0
1633101700000|2021-10-01 15:21:40|27467.63|27467.63|27464.09|27464.09|27467.63|27467.63|27464.09|27464.09|0
1633101720000|2021-10-01 15:22:00|27467.63|27467.63|27471.16|27471.16|27474.7|27474.7|27467.63|27467.63|0
1633101740000|2021-10-01 15:22:20|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|27474.7|0
1633101780000|2021-10-01 15:23:00|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|27471.16|0
1633101820000|2021-10-01 15:23:40|27467.63|27467.63|27464.09|27464.09|27467.63|27467.63|27464.09|27464.09|0
1633101830000|2021-10-01 15:23:50|27463.49|27463.49|27462.84|27462.84|27463.49|27463.49|27462.43|27462.43|0
1633101840000|2021-10-01 15:24:00|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|0
1633101850000|2021-10-01 15:24:10|27455.77|27455.77|27459.31|27459.31|27459.31|27459.31|27455.77|27455.77|0
1633101860000|2021-10-01 15:24:20|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|27455.77|0
1633101870000|2021-10-01 15:24:30|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|0
1633101880000|2021-10-01 15:24:40|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|27459.91|0
1633101900000|2021-10-01 15:25:00|27460.15|27460.15|27463.68|27463.68|27463.68|27463.68|27460.15|27460.15|0
1633101910000|2021-10-01 15:25:10|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|0
1633101930000|2021-10-01 15:25:30|27467.82|27467.82|27467.82|27467.82|27467.82|27467.82|27467.82|27467.82|0
1633101940000|2021-10-01 15:25:40|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|27464.28|0
1633101950000|2021-10-01 15:25:50|27467.82|27467.82|27464.28|27464.28|27467.82|27467.82|27464.28|27464.28|0
1633101970000|2021-10-01 15:26:10|27460.75|27460.75|27460.15|27460.15|27460.75|27460.75|27460.15|27460.15|0
1633101980000|2021-10-01 15:26:20|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|27463.68|0
1633102000000|2021-10-01 15:26:40|27460.15|27460.15|27463.93|27463.93|27463.93|27463.93|27460.15|27460.15|0
1633102010000|2021-10-01 15:26:50|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|27467.46|0
1633102020000|2021-10-01 15:27:00|27467.05|27467.05|27464.12|27464.12|27467.05|27467.05|27459.98|27459.98|0
1633102060000|2021-10-01 15:27:40|27463.88|27463.88|27464.28|27464.28|27464.28|27464.28|27463.88|27463.88|0
1633102070000|2021-10-01 15:27:50|27460.75|27460.75|27457.22|27457.22|27464.28|27464.28|27457.22|27457.22|0
1633102080000|2021-10-01 15:28:00|27460.75|27460.75|27464.28|27464.28|27464.28|27464.28|27460.75|27460.75|0
1633102090000|2021-10-01 15:28:10|27471.35|27471.35|27467.82|27467.82|27471.35|27471.35|27467.82|27467.82|0
1633102100000|2021-10-01 15:28:20|27474.89|27474.89|27483.16|27483.16|27483.16|27483.16|27474.89|27474.89|0
1633102110000|2021-10-01 15:28:30|27479.63|27479.63|27476.09|27476.09|27479.63|27479.63|27476.09|27476.09|0
1633102120000|2021-10-01 15:28:40|27472.56|27472.56|27464.89|27464.89|27476.09|27476.09|27464.89|27464.89|0
1633102130000|2021-10-01 15:28:50|27468.42|27468.42|27461.35|27461.35|27468.42|27468.42|27461.35|27461.35|0
1633102140000|2021-10-01 15:29:00|27464.89|27464.89|27445.6|27445.6|27464.89|27464.89|27445.6|27445.6|0
1633102150000|2021-10-01 15:29:10|27438.53|27438.53|27423.79|27423.79|27438.53|27438.53|27423.79|27423.79|0
1633102160000|2021-10-01 15:29:20|27423.19|27423.19|27412.58|27412.58|27423.19|27423.19|27412.58|27412.58|0
1633102170000|2021-10-01 15:29:30|27409.05|27409.05|27401.26|27401.26|27413.07|27413.07|27401.26|27401.26|0
1633102180000|2021-10-01 15:29:40|27401.75|27401.75|27387.2|27387.2|27401.75|27401.75|27387.2|27387.2|0
1633102190000|2021-10-01 15:29:50|27394.27|27394.27|27390.73|27390.73|27394.27|27394.27|27383.66|27383.66|0
1633936500000|2021-10-11 07:15:00|27584.18|27584.18|27584.59|27584.59|27584.59|27584.59|27584.18|27584.18|0
1633936510000|2021-10-11 07:15:10|27591.66|27591.66|27592.26|27592.26|27592.26|27592.26|27591.66|27591.66|0
1633936520000|2021-10-11 07:15:20|27592.67|27592.67|27610.94|27610.94|27610.94|27610.94|27592.67|27592.67|0
1633936550000|2021-10-11 07:15:50|27610.12|27610.12|27606.59|27606.59|27610.12|27610.12|27606.59|27606.59|0
1633936560000|2021-10-11 07:16:00|27605.99|27605.99|27605.99|27605.99|27605.99|27605.99|27605.99|27605.99|0
1633936570000|2021-10-11 07:16:10|27604.76|27604.76|27608.29|27608.29|27608.29|27608.29|27600.4|27600.4|0
1633936580000|2021-10-11 07:16:20|27607.69|27607.69|27593.55|27593.55|27607.69|27607.69|27593.55|27593.55|0
1633936590000|2021-10-11 07:16:30|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|0
1633936600000|2021-10-11 07:16:40|27597.09|27597.09|27592.54|27592.54|27597.09|27597.09|27592.13|27592.13|0
1633936610000|2021-10-11 07:16:50|27578.4|27578.4|27578.4|27578.4|27578.4|27578.4|27578.4|27578.4|0
1633936620000|2021-10-11 07:17:00|27577.58|27577.58|27577.17|27577.17|27577.58|27577.58|27577.17|27577.17|0
1633936630000|2021-10-11 07:17:10|27577.58|27577.58|27577.58|27577.58|27577.58|27577.58|27577.58|27577.58|0
1633936640000|2021-10-11 07:17:20|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|27574.05|0
1633936650000|2021-10-11 07:17:30|27574.65|27574.65|27592.32|27592.32|27592.32|27592.32|27574.65|27574.65|0
1633936670000|2021-10-11 07:17:50|27593.14|27593.14|27593.14|27593.14|27593.14|27593.14|27593.14|27593.14|0
1633936680000|2021-10-11 07:18:00|27589.61|27589.61|27589.12|27589.12|27589.61|27589.61|27589.12|27589.12|0
1633936700000|2021-10-11 07:18:20|27585.59|27585.59|27580|27580|27585.59|27585.59|27579.59|27579.59|0
1633936710000|2021-10-11 07:18:30|27572.93|27572.93|27573.34|27573.34|27573.34|27573.34|27572.93|27572.93|0
1633936720000|2021-10-11 07:18:40|27569.81|27569.81|27566.27|27566.27|27569.81|27569.81|27566.27|27566.27|0
1633936730000|2021-10-11 07:18:50|27565.04|27565.04|27565.45|27565.45|27565.45|27565.45|27565.04|27565.04|0
1633936760000|2021-10-11 07:19:20|27566.05|27566.05|27566.05|27566.05|27566.05|27566.05|27566.05|27566.05|0
1633936770000|2021-10-11 07:19:30|27569.59|27569.59|27580.19|27580.19|27580.19|27580.19|27569.59|27569.59|0
1633936780000|2021-10-11 07:19:40|27576.66|27576.66|27566.3|27566.3|27576.66|27576.66|27566.05|27566.05|0
1633936790000|2021-10-11 07:19:50|27573.37|27573.37|27573.37|27573.37|27573.37|27573.37|27573.37|27573.37|0
1633936800000|2021-10-11 07:20:00|27566.3|27566.3|27555.04|27555.04|27566.3|27566.3|27555.04|27555.04|0
1633936810000|2021-10-11 07:20:10|27562.11|27562.11|27561.7|27561.7|27562.11|27562.11|27561.7|27561.7|0
1633936830000|2021-10-11 07:20:30|27557.56|27557.56|27550.49|27550.49|27557.56|27557.56|27550.49|27550.49|0
1633936840000|2021-10-11 07:20:40|27550.9|27550.9|27554.85|27554.85|27554.85|27554.85|27550.9|27550.9|0
1633936850000|2021-10-11 07:20:50|27551.31|27551.31|27551.31|27551.31|27551.31|27551.31|27551.31|27551.31|0
1633936860000|2021-10-11 07:21:00|27551.72|27551.72|27546.28|27546.28|27551.72|27551.72|27542.75|27542.75|0
1633936870000|2021-10-11 07:21:10|27546.69|27546.69|27532.96|27532.96|27546.69|27546.69|27532.96|27532.96|0
1633936900000|2021-10-11 07:21:40|27532.55|27532.55|27539.62|27539.62|27543.16|27543.16|27532.55|27532.55|0
1633936910000|2021-10-11 07:21:50|27539.21|27539.21|27539.62|27539.62|27539.62|27539.62|27539.21|27539.21|0
1633936920000|2021-10-11 07:22:00|27536.09|27536.09|27535.61|27535.61|27536.09|27536.09|27535.61|27535.61|0
1633936930000|2021-10-11 07:22:10|27539.14|27539.14|27546.21|27546.21|27546.21|27546.21|27539.14|27539.14|0
1633936940000|2021-10-11 07:22:20|27547.85|27547.85|27547.85|27547.85|27547.85|27547.85|27547.85|27547.85|0
1633936950000|2021-10-11 07:22:30|27548.09|27548.09|27558.07|27558.07|27558.07|27558.07|27548.09|27548.09|0
1633936960000|2021-10-11 07:22:40|27561.6|27561.6|27557.66|27557.66|27565.14|27565.14|27557.66|27557.66|0
1633936970000|2021-10-11 07:22:50|27558.07|27558.07|27558.07|27558.07|27558.07|27558.07|27558.07|27558.07|0
1633936990000|2021-10-11 07:23:10|27558.48|27558.48|27558.24|27558.24|27558.48|27558.48|27558.24|27558.24|0
1633937010000|2021-10-11 07:23:30|27561.77|27561.77|27561.77|27561.77|27561.77|27561.77|27561.77|27561.77|0
1633937030000|2021-10-11 07:23:50|27558.24|27558.24|27558.24|27558.24|27558.24|27558.24|27558.24|27558.24|0
1633937040000|2021-10-11 07:24:00|27558.65|27558.65|27558.57|27558.57|27558.65|27558.65|27558.16|27558.16|0
1633937050000|2021-10-11 07:24:10|27565.64|27565.64|27562.11|27562.11|27569.18|27569.18|27562.11|27562.11|0
1633937060000|2021-10-11 07:24:20|27569.18|27569.18|27570|27570|27570|27570|27569.18|27569.18|0
1633937080000|2021-10-11 07:24:40|27568.77|27568.77|27570|27570|27570|27570|27568.77|27568.77|0
1633937090000|2021-10-11 07:24:50|27566.46|27566.46|27557.34|27557.34|27566.46|27566.46|27556.93|27556.93|0
1633937100000|2021-10-11 07:25:00|27555.7|27555.7|27555.7|27555.7|27555.7|27555.7|27555.7|27555.7|0
1633937110000|2021-10-11 07:25:10|27552.17|27552.17|27552.17|27552.17|27552.17|27552.17|27552.17|27552.17|0
1633937120000|2021-10-11 07:25:20|27562.77|27562.77|27556.67|27556.67|27563.74|27563.74|27556.26|27556.26|0
1633937130000|2021-10-11 07:25:30|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|0
1633937140000|2021-10-11 07:25:40|27556.67|27556.67|27553.14|27553.14|27556.67|27556.67|27553.14|27553.14|0
1633937150000|2021-10-11 07:25:50|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|0
1633937160000|2021-10-11 07:26:00|27560.62|27560.62|27553.55|27553.55|27560.62|27560.62|27553.55|27553.55|0
1633937170000|2021-10-11 07:26:10|27557.08|27557.08|27553.55|27553.55|27557.08|27557.08|27553.55|27553.55|0
1633937180000|2021-10-11 07:26:20|27552.73|27552.73|27546.07|27546.07|27553.14|27553.14|27546.07|27546.07|0
1633937190000|2021-10-11 07:26:30|27545.66|27545.66|27541.33|27541.33|27546.07|27546.07|27541.33|27541.33|0
1633937200000|2021-10-11 07:26:40|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|27540.51|0
1633937220000|2021-10-11 07:27:00|27533.44|27533.44|27529.11|27529.11|27533.44|27533.44|27525.58|27525.58|0
1633937230000|2021-10-11 07:27:10|27532.65|27532.65|27532.65|27532.65|27532.65|27532.65|27532.65|27532.65|0
1633937240000|2021-10-11 07:27:20|27533.25|27533.25|27536.78|27536.78|27536.78|27536.78|27533.25|27533.25|0
1633937250000|2021-10-11 07:27:30|27533.25|27533.25|27533.66|27533.66|27533.66|27533.66|27533.25|27533.25|0
1633937270000|2021-10-11 07:27:50|27530.12|27530.12|27544.26|27544.26|27544.26|27544.26|27530.12|27530.12|0
1633937280000|2021-10-11 07:28:00|27551.33|27551.33|27550.92|27550.92|27551.33|27551.33|27550.51|27550.51|0
1633937290000|2021-10-11 07:28:10|27551.74|27551.74|27551.74|27551.74|27551.74|27551.74|27551.74|27551.74|0
1633937310000|2021-10-11 07:28:30|27551.33|27551.33|27544.26|27544.26|27551.33|27551.33|27544.26|27544.26|0
1633937320000|2021-10-11 07:28:40|27544.67|27544.67|27544.67|27544.67|27544.67|27544.67|27544.67|27544.67|0
1633937340000|2021-10-11 07:29:00|27537|27537|27537|27537|27537|27537|27537|27537|0
1633937350000|2021-10-11 07:29:10|27533.47|27533.47|27533.47|27533.47|27537|27537|27533.47|27533.47|0
1633937370000|2021-10-11 07:29:30|27540.54|27540.54|27533.47|27533.47|27540.54|27540.54|27533.47|27533.47|0
1633937380000|2021-10-11 07:29:40|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|0
1633937400000|2021-10-11 07:30:00|27525.58|27525.58|27525.99|27525.99|27525.99|27525.99|27525.58|27525.58|0
1633937410000|2021-10-11 07:30:10|27533.06|27533.06|27539.72|27539.72|27539.72|27539.72|27532.65|27532.65|0
1633937420000|2021-10-11 07:30:20|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|27540.32|0
1633937430000|2021-10-11 07:30:30|27541.14|27541.14|27541.74|27541.74|27541.74|27541.74|27541.14|27541.14|0
1633937440000|2021-10-11 07:30:40|27548.81|27548.81|27548.81|27548.81|27548.81|27548.81|27548.81|27548.81|0
1633937450000|2021-10-11 07:30:50|27541.74|27541.74|27538.2|27538.2|27541.74|27541.74|27538.2|27538.2|0
1633937460000|2021-10-11 07:31:00|27537.6|27537.6|27533.66|27533.66|27537.6|27537.6|27533.66|27533.66|0
1633937470000|2021-10-11 07:31:10|27519.52|27519.52|27517.21|27517.21|27523.05|27523.05|27517.21|27517.21|0
1633937480000|2021-10-11 07:31:20|27510.14|27510.14|27505.41|27505.41|27510.14|27510.14|27505.41|27505.41|0
1633937490000|2021-10-11 07:31:30|27519.55|27519.55|27512.07|27512.07|27519.55|27519.55|27508.12|27508.12|0
1633937500000|2021-10-11 07:31:40|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|0
1633937510000|2021-10-11 07:31:50|27501.46|27501.46|27501.46|27501.46|27501.46|27501.46|27500.86|27500.86|0
1633937530000|2021-10-11 07:32:10|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|27494.39|0
1633937540000|2021-10-11 07:32:20|27490.86|27490.86|27487.32|27487.32|27490.86|27490.86|27487.32|27487.32|0
1633937550000|2021-10-11 07:32:30|27497.93|27497.93|27494.39|27494.39|27497.93|27497.93|27494.39|27494.39|0
1633937560000|2021-10-11 07:32:40|27508.53|27508.53|27500.64|27500.64|27508.53|27508.53|27500.64|27500.64|0
1633937570000|2021-10-11 07:32:50|27504.18|27504.18|27504.59|27504.59|27504.59|27504.59|27504.18|27504.18|0
1633937580000|2021-10-11 07:33:00|27493.98|27493.98|27493.98|27493.98|27493.98|27493.98|27493.98|27493.98|0
1633937590000|2021-10-11 07:33:10|27486.91|27486.91|27486.91|27486.91|27486.91|27486.91|27486.91|27486.91|0
1633937610000|2021-10-11 07:33:30|27490.45|27490.45|27490.45|27490.45|27490.45|27490.45|27490.45|27490.45|0
1633937620000|2021-10-11 07:33:40|27483.38|27483.38|27483.38|27483.38|27483.38|27483.38|27483.38|27483.38|0
1633937640000|2021-10-11 07:34:00|27490.45|27490.45|27483.38|27483.38|27490.45|27490.45|27483.38|27483.38|0
1633937670000|2021-10-11 07:34:30|27493.98|27493.98|27486.91|27486.91|27493.98|27493.98|27486.91|27486.91|0
1633937680000|2021-10-11 07:34:40|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|27475.11|0
1633937690000|2021-10-11 07:34:50|27474.7|27474.7|27477.82|27477.82|27477.82|27477.82|27474.29|27474.29|0
1633937700000|2021-10-11 07:35:00|27478.23|27478.23|27478.64|27478.64|27481.77|27481.77|27477.82|27477.82|0
1633937710000|2021-10-11 07:35:10|27485.71|27485.71|27485.71|27485.71|27485.71|27485.71|27485.71|27485.71|0
1633937730000|2021-10-11 07:35:30|27482.18|27482.18|27468.04|27468.04|27482.18|27482.18|27468.04|27468.04|0
1633937750000|2021-10-11 07:35:50|27468.45|27468.45|27468.04|27468.04|27471.98|27471.98|27468.04|27468.04|0
1633937760000|2021-10-11 07:36:00|27464.5|27464.5|27463.9|27463.9|27464.5|27464.5|27463.9|27463.9|0
1633937770000|2021-10-11 07:36:10|27467.44|27467.44|27467.03|27467.03|27467.44|27467.44|27466.62|27466.62|0
1633937780000|2021-10-11 07:36:20|27459.96|27459.96|27452.89|27452.89|27460.37|27460.37|27452.89|27452.89|0
1633937790000|2021-10-11 07:36:30|27449.35|27449.35|27438.15|27438.15|27449.35|27449.35|27438.15|27438.15|0
1633937800000|2021-10-11 07:36:40|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|27437.42|0
1633937810000|2021-10-11 07:36:50|27432.87|27432.87|27421.67|27421.67|27432.87|27432.87|27421.67|27421.67|0
1633937820000|2021-10-11 07:37:00|27425.2|27425.2|27428.01|27428.01|27431.55|27431.55|27420.94|27420.94|0
1633937830000|2021-10-11 07:37:10|27420.94|27420.94|27421.35|27421.35|27424.89|27424.89|27417.82|27417.82|0
1633937840000|2021-10-11 07:37:20|27417.82|27417.82|27417.82|27417.82|27417.82|27417.82|27417.82|27417.82|0
1633937850000|2021-10-11 07:37:30|27410.75|27410.75|27413.68|27413.68|27424.89|27424.89|27410.75|27410.75|0
1633937860000|2021-10-11 07:37:40|27410.15|27410.15|27406.61|27406.61|27410.15|27410.15|27406.61|27406.61|0
1633937870000|2021-10-11 07:37:50|27410.15|27410.15|27399.95|27399.95|27417.63|27417.63|27399.95|27399.95|0
1633937880000|2021-10-11 07:38:00|27407.02|27407.02|27409.74|27409.74|27410.56|27410.56|27407.02|27407.02|0
1633937890000|2021-10-11 07:38:10|27410.15|27410.15|27392.06|27392.06|27410.15|27410.15|27392.06|27392.06|0
1633937900000|2021-10-11 07:38:20|27392.47|27392.47|27396.01|27396.01|27403.08|27403.08|27388.94|27388.94|0
1633937920000|2021-10-11 07:38:40|27392.47|27392.47|27388.94|27388.94|27392.47|27392.47|27388.94|27388.94|0
1633937930000|2021-10-11 07:38:50|27399.54|27399.54|27392.06|27392.06|27399.54|27399.54|27392.06|27392.06|0
1633937940000|2021-10-11 07:39:00|27391.24|27391.24|27387.71|27387.71|27391.24|27391.24|27387.71|27387.71|0
1633937950000|2021-10-11 07:39:10|27391.24|27391.24|27384.17|27384.17|27398.31|27398.31|27384.17|27384.17|0
1633937960000|2021-10-11 07:39:20|27380.64|27380.64|27384.17|27384.17|27384.17|27384.17|27380.64|27380.64|0
1633937970000|2021-10-11 07:39:30|27377.1|27377.1|27376.69|27376.69|27377.1|27377.1|27376.69|27376.69|0
1633937980000|2021-10-11 07:39:40|27373.16|27373.16|27364.67|27364.67|27373.16|27373.16|27364.67|27364.67|0
1633937990000|2021-10-11 07:39:50|27371.74|27371.74|27361.95|27361.95|27372.56|27372.56|27361.13|27361.13|0
1633938000000|2021-10-11 07:40:00|27358.42|27358.42|27361.95|27361.95|27361.95|27361.95|27358.42|27358.42|0
1633938010000|2021-10-11 07:40:10|27361.35|27361.35|27354.28|27354.28|27361.35|27361.35|27354.28|27354.28|0
1633938020000|2021-10-11 07:40:20|27361.35|27361.35|27368.06|27368.06|27368.66|27368.66|27354.52|27354.52|0
1633938030000|2021-10-11 07:40:30|27360.99|27360.99|27368.06|27368.06|27368.06|27368.06|27357.46|27357.46|0
1633938040000|2021-10-11 07:40:40|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|0
1633938050000|2021-10-11 07:40:50|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1633938060000|2021-10-11 07:41:00|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27353.92|27353.92|0
1633938070000|2021-10-11 07:41:10|27353.92|27353.92|27353.68|27353.68|27353.92|27353.92|27353.68|27353.68|0
1633938080000|2021-10-11 07:41:20|27350.15|27350.15|27341.44|27341.44|27350.15|27350.15|27341.44|27341.44|0
1633938090000|2021-10-11 07:41:30|27348.51|27348.51|27349.33|27349.33|27349.33|27349.33|27337.9|27337.9|0
1633938100000|2021-10-11 07:41:40|27349.74|27349.74|27335|27335|27349.74|27349.74|27335|27335|0
1633938110000|2021-10-11 07:41:50|27342.07|27342.07|27335.6|27335.6|27342.07|27342.07|27335.6|27335.6|0
1633938120000|2021-10-11 07:42:00|27342.67|27342.67|27334.87|27334.87|27342.67|27342.67|27334.87|27334.87|0
1633938130000|2021-10-11 07:42:10|27338.41|27338.41|27345.48|27345.48|27345.48|27345.48|27338.41|27338.41|0
1633938140000|2021-10-11 07:42:20|27356.08|27356.08|27350.24|27350.24|27356.9|27356.9|27349.83|27349.83|0
1633938150000|2021-10-11 07:42:30|27351.06|27351.06|27358.73|27358.73|27358.73|27358.73|27351.06|27351.06|0
1633938200000|2021-10-11 07:43:20|27357.5|27357.5|27361.45|27361.45|27368.93|27368.93|27357.5|27357.5|0
1633938210000|2021-10-11 07:43:30|27354.38|27354.38|27357.91|27357.91|27357.91|27357.91|27354.38|27354.38|0
1633938220000|2021-10-11 07:43:40|27350.84|27350.84|27350.84|27350.84|27350.84|27350.84|27350.84|27350.84|0
1633938230000|2021-10-11 07:43:50|27354.38|27354.38|27354.38|27354.38|27354.38|27354.38|27354.38|27354.38|0
1633938240000|2021-10-11 07:44:00|27350.84|27350.84|27351.66|27351.66|27351.66|27351.66|27347.31|27347.31|0
1633938250000|2021-10-11 07:44:10|27358.73|27358.73|27355.2|27355.2|27358.73|27358.73|27355.2|27355.2|0
1633938260000|2021-10-11 07:44:20|27355.61|27355.61|27355.61|27355.61|27355.61|27355.61|27355.61|27355.61|0
1633938270000|2021-10-11 07:44:30|27355.2|27355.2|27356.4|27356.4|27356.4|27356.4|27354.38|27354.38|0
1633938280000|2021-10-11 07:44:40|27367|27367|27363.47|27363.47|27367|27367|27363.47|27363.47|0
1633938290000|2021-10-11 07:44:50|27363.88|27363.88|27363.88|27363.88|27363.88|27363.88|27363.88|27363.88|0
1633938300000|2021-10-11 07:45:00|27360.34|27360.34|27360.1|27360.1|27360.34|27360.34|27360.1|27360.1|0
1633938310000|2021-10-11 07:45:10|27356.56|27356.56|27356.56|27356.56|27356.56|27356.56|27356.56|27356.56|0
1633938330000|2021-10-11 07:45:30|27342.43|27342.43|27340.38|27340.38|27342.43|27342.43|27340.38|27340.38|0
1633938340000|2021-10-11 07:45:40|27341.2|27341.2|27341.2|27341.2|27341.2|27341.2|27341.2|27341.2|0
1633938350000|2021-10-11 07:45:50|27341.92|27341.92|27352.53|27352.53|27352.53|27352.53|27341.92|27341.92|0
1633938360000|2021-10-11 07:46:00|27345.46|27345.46|27348.58|27348.58|27352.53|27352.53|27345.46|27345.46|0
1633938370000|2021-10-11 07:46:10|27359.19|27359.19|27348.58|27348.58|27359.19|27359.19|27348.58|27348.58|0
1633938380000|2021-10-11 07:46:20|27352.12|27352.12|27352.12|27352.12|27352.12|27352.12|27352.12|27352.12|0
1633938390000|2021-10-11 07:46:30|27348.58|27348.58|27359.6|27359.6|27359.6|27359.6|27348.58|27348.58|0
1633938400000|2021-10-11 07:46:40|27356.06|27356.06|27352.53|27352.53|27356.06|27356.06|27352.53|27352.53|0
1633938430000|2021-10-11 07:47:10|27351.93|27351.93|27348.39|27348.39|27351.93|27351.93|27348.39|27348.39|0
1633938440000|2021-10-11 07:47:20|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|27344.86|0
1633938450000|2021-10-11 07:47:30|27341.32|27341.32|27337.38|27337.38|27341.32|27341.32|27337.38|27337.38|0
1633938460000|2021-10-11 07:47:40|27330.31|27330.31|27329.71|27329.71|27330.31|27330.31|27329.71|27329.71|0
1633938470000|2021-10-11 07:47:50|27329.1|27329.1|27322.04|27322.04|27329.1|27329.1|27322.04|27322.04|0
1633938480000|2021-10-11 07:48:00|27329.1|27329.1|27328.29|27328.29|27329.1|27329.1|27327.88|27327.88|0
1633938490000|2021-10-11 07:48:10|27331.82|27331.82|27324.75|27324.75|27331.82|27331.82|27324.75|27324.75|0
1633938500000|2021-10-11 07:48:20|27325.16|27325.16|27325.98|27325.98|27325.98|27325.98|27325.16|27325.16|0
1633938510000|2021-10-11 07:48:30|27325.16|27325.16|27311.02|27311.02|27325.16|27325.16|27311.02|27311.02|0
1633938520000|2021-10-11 07:48:40|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|27311.43|0
1633938530000|2021-10-11 07:48:50|27311.02|27311.02|27311.43|27311.43|27311.43|27311.43|27311.02|27311.02|0
1633938540000|2021-10-11 07:49:00|27322.04|27322.04|27321.63|27321.63|27322.04|27322.04|27321.63|27321.63|0
1633938550000|2021-10-11 07:49:10|27321.22|27321.22|27322.04|27322.04|27322.04|27322.04|27321.22|27321.22|0
1633938570000|2021-10-11 07:49:30|27314.97|27314.97|27307.9|27307.9|27314.97|27314.97|27307.9|27307.9|0
1633938600000|2021-10-11 07:50:00|27308.5|27308.5|27319.51|27319.51|27319.51|27319.51|27308.5|27308.5|0
1633938620000|2021-10-11 07:50:20|27318.28|27318.28|27318.69|27318.69|27318.69|27318.69|27318.28|27318.28|0
1633938630000|2021-10-11 07:50:30|27339.9|27339.9|27340.31|27340.31|27340.31|27340.31|27339.9|27339.9|0
1633938640000|2021-10-11 07:50:40|27336.78|27336.78|27333.24|27333.24|27336.78|27336.78|27333.24|27333.24|0
1633938650000|2021-10-11 07:50:50|27329.71|27329.71|27329.71|27329.71|27329.71|27329.71|27329.71|27329.71|0
1633938660000|2021-10-11 07:51:00|27336.78|27336.78|27344.81|27344.81|27344.81|27344.81|27336.78|27336.78|0
1633938690000|2021-10-11 07:51:30|27337.74|27337.74|27337.74|27337.74|27337.74|27337.74|27337.74|27337.74|0
1633938770000|2021-10-11 07:52:50|27330.67|27330.67|27334.21|27334.21|27334.21|27334.21|27330.67|27330.67|0
1633938780000|2021-10-11 07:53:00|27333.72|27333.72|27333.48|27333.48|27333.72|27333.72|27333.48|27333.48|0
1633938790000|2021-10-11 07:53:10|27334.71|27334.71|27334.71|27334.71|27334.71|27334.71|27334.71|27334.71|0
1633938800000|2021-10-11 07:53:20|27335.12|27335.12|27335.12|27335.12|27335.12|27335.12|27335.12|27335.12|0
1633938830000|2021-10-11 07:53:50|27356.74|27356.74|27356.74|27356.74|27356.74|27356.74|27356.74|27356.74|0
1633938840000|2021-10-11 07:54:00|27356.26|27356.26|27356.26|27356.26|27356.26|27356.26|27356.26|27356.26|0
1633938850000|2021-10-11 07:54:10|27355.44|27355.44|27355.03|27355.03|27355.44|27355.44|27354.62|27354.62|0
1633938890000|2021-10-11 07:54:50|27351.49|27351.49|27344.42|27344.42|27351.49|27351.49|27344.42|27344.42|0
1633938900000|2021-10-11 07:55:00|27343.82|27343.82|27343.82|27343.82|27347.36|27347.36|27343.82|27343.82|0
1633938910000|2021-10-11 07:55:10|27350.89|27350.89|27354.43|27354.43|27354.43|27354.43|27347.36|27347.36|0
1633938920000|2021-10-11 07:55:20|27357.96|27357.96|27350.89|27350.89|27357.96|27357.96|27350.89|27350.89|0
1633938930000|2021-10-11 07:55:30|27351.3|27351.3|27351.3|27351.3|27351.3|27351.3|27350.89|27350.89|0
1633938940000|2021-10-11 07:55:40|27350.89|27350.89|27351.3|27351.3|27351.3|27351.3|27350.89|27350.89|0
1633938960000|2021-10-11 07:56:00|27358.37|27358.37|27359.57|27359.57|27359.57|27359.57|27358.37|27358.37|0
1633938970000|2021-10-11 07:56:10|27366.64|27366.64|27367.13|27367.13|27367.13|27367.13|27366.64|27366.64|0
1633938990000|2021-10-11 07:56:30|27367.54|27367.54|27367.54|27367.54|27367.54|27367.54|27367.54|27367.54|0
1633939000000|2021-10-11 07:56:40|27364|27364|27364|27364|27364|27364|27364|27364|0
1633939020000|2021-10-11 07:57:00|27367.54|27367.54|27367.54|27367.54|27367.54|27367.54|27367.54|27367.54|0
1633939070000|2021-10-11 07:57:50|27371.07|27371.07|27371.07|27371.07|27371.07|27371.07|27371.07|27371.07|0
1633939080000|2021-10-11 07:58:00|27371.67|27371.67|27371.67|27371.67|27371.67|27371.67|27371.67|27371.67|0
1633939090000|2021-10-11 07:58:10|27385.81|27385.81|27381.87|27381.87|27385.81|27385.81|27381.46|27381.46|0
1633939100000|2021-10-11 07:58:20|27382.28|27382.28|27382.28|27382.28|27382.28|27382.28|27382.28|27382.28|0
1633939110000|2021-10-11 07:58:30|27382.69|27382.69|27382.69|27382.69|27382.69|27382.69|27382.69|27382.69|0
1633939140000|2021-10-11 07:59:00|27383.1|27383.1|27382.69|27382.69|27383.1|27383.1|27382.69|27382.69|0
1633939150000|2021-10-11 07:59:10|27382.28|27382.28|27390.17|27390.17|27390.17|27390.17|27382.28|27382.28|0
1633939160000|2021-10-11 07:59:20|27397.24|27397.24|27397.24|27397.24|27397.24|27397.24|27397.24|27397.24|0
1633939190000|2021-10-11 07:59:50|27396.83|27396.83|27395.6|27395.6|27396.83|27396.83|27395.6|27395.6|0
1633939210000|2021-10-11 08:00:10|27384.99|27384.99|27389.76|27389.76|27389.76|27389.76|27384.99|27384.99|0
1633939230000|2021-10-11 08:00:30|27386.22|27386.22|27386.46|27386.46|27386.46|27386.46|27386.22|27386.22|0
1633939240000|2021-10-11 08:00:40|27386.71|27386.71|27386.3|27386.3|27386.71|27386.71|27386.3|27386.3|0
1633939250000|2021-10-11 08:00:50|27386.71|27386.71|27390.24|27390.24|27390.24|27390.24|27386.71|27386.71|0
1633939260000|2021-10-11 08:01:00|27386.71|27386.71|27390.24|27390.24|27390.24|27390.24|27386.71|27386.71|0
1633939270000|2021-10-11 08:01:10|27386.71|27386.71|27386.71|27386.71|27386.71|27386.71|27386.71|27386.71|0
1633939300000|2021-10-11 08:01:40|27383.17|27383.17|27383.17|27383.17|27383.17|27383.17|27383.17|27383.17|0
1633939310000|2021-10-11 08:01:50|27393.78|27393.78|27388.6|27388.6|27393.78|27393.78|27388.6|27388.6|0
1633939320000|2021-10-11 08:02:00|27387.78|27387.78|27399.62|27399.62|27399.62|27399.62|27387.78|27387.78|0
1633939330000|2021-10-11 08:02:10|27399.21|27399.21|27400.41|27400.41|27400.41|27400.41|27399.21|27399.21|0
1633939340000|2021-10-11 08:02:20|27396.87|27396.87|27401.23|27401.23|27401.23|27401.23|27396.87|27396.87|0
1633939350000|2021-10-11 08:02:30|27400|27400|27400.82|27400.82|27400.82|27400.82|27400|27400|0
1633939360000|2021-10-11 08:02:40|27400.41|27400.41|27397.28|27397.28|27400.82|27400.82|27397.28|27397.28|0
1633939380000|2021-10-11 08:03:00|27396.87|27396.87|27396.87|27396.87|27396.87|27396.87|27396.87|27396.87|0
1633939390000|2021-10-11 08:03:10|27418.08|27418.08|27414.55|27414.55|27418.08|27418.08|27414.55|27414.55|0
1633939400000|2021-10-11 08:03:20|27411.01|27411.01|27411.01|27411.01|27411.01|27411.01|27411.01|27411.01|0
1633939410000|2021-10-11 08:03:30|27411.42|27411.42|27411.42|27411.42|27411.42|27411.42|27411.42|27411.42|0
1633939420000|2021-10-11 08:03:40|27414.96|27414.96|27414.96|27414.96|27414.96|27414.96|27414.96|27414.96|0
1633939440000|2021-10-11 08:04:00|27411.42|27411.42|27407.48|27407.48|27411.42|27411.42|27407.48|27407.48|0
1633939450000|2021-10-11 08:04:10|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|27407.89|0
1633939470000|2021-10-11 08:04:30|27414.96|27414.96|27411.42|27411.42|27414.96|27414.96|27411.42|27411.42|0
1633939500000|2021-10-11 08:05:00|27407.89|27407.89|27404.35|27404.35|27408.13|27408.13|27404.35|27404.35|0
1633939510000|2021-10-11 08:05:10|27403.75|27403.75|27403.75|27403.75|27403.75|27403.75|27403.75|27403.75|0
1633939520000|2021-10-11 08:05:20|27403.15|27403.15|27402.33|27402.33|27403.15|27403.15|27402.33|27402.33|0
1633939530000|2021-10-11 08:05:30|27401.51|27401.51|27404.45|27404.45|27404.45|27404.45|27393.84|27393.84|0
1633939540000|2021-10-11 08:05:40|27400.91|27400.91|27402.14|27402.14|27402.55|27402.55|27400.91|27400.91|0
1633939550000|2021-10-11 08:05:50|27401.54|27401.54|27401.54|27401.54|27401.54|27401.54|27401.54|27401.54|0
1633939560000|2021-10-11 08:06:00|27398|27398|27398|27398|27398|27398|27394.47|27394.47|0
1633939580000|2021-10-11 08:06:20|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|0
1633939610000|2021-10-11 08:06:50|27405.48|27405.48|27405.89|27405.89|27405.89|27405.89|27405.48|27405.48|0
1633939620000|2021-10-11 08:07:00|27409.43|27409.43|27409.43|27409.43|27409.43|27409.43|27409.43|27409.43|0
1633939630000|2021-10-11 08:07:10|27409.84|27409.84|27406.3|27406.3|27409.84|27409.84|27406.3|27406.3|0
1633939650000|2021-10-11 08:07:30|27420.44|27420.44|27416.91|27416.91|27420.44|27420.44|27416.91|27416.91|0
1633939660000|2021-10-11 08:07:40|27416.5|27416.5|27412.96|27412.96|27416.91|27416.91|27412.14|27412.14|0
1633939670000|2021-10-11 08:07:50|27413.37|27413.37|27401.57|27401.57|27413.37|27413.37|27401.57|27401.57|0
1633939680000|2021-10-11 08:08:00|27398.03|27398.03|27397.55|27397.55|27398.03|27398.03|27397.55|27397.55|0
1633939690000|2021-10-11 08:08:10|27397.96|27397.96|27397.96|27397.96|27397.96|27397.96|27397.96|27397.96|0
1633939700000|2021-10-11 08:08:20|27401.49|27401.49|27397.96|27397.96|27401.49|27401.49|27397.96|27397.96|0
1633939710000|2021-10-11 08:08:30|27397.14|27397.14|27399.66|27399.66|27400.26|27400.26|27397.14|27397.14|0
1633939720000|2021-10-11 08:08:40|27403.2|27403.2|27403.61|27403.61|27403.61|27403.61|27403.2|27403.2|0
1633939730000|2021-10-11 08:08:50|27403.2|27403.2|27403.2|27403.2|27403.2|27403.2|27403.2|27403.2|0
1633939740000|2021-10-11 08:09:00|27403.61|27403.61|27400.07|27400.07|27403.61|27403.61|27400.07|27400.07|0
1633939750000|2021-10-11 08:09:10|27410.68|27410.68|27386.34|27386.34|27411.09|27411.09|27386.34|27386.34|0
1633939760000|2021-10-11 08:09:20|27393.41|27393.41|27396.95|27396.95|27396.95|27396.95|27393.41|27393.41|0
1633939770000|2021-10-11 08:09:30|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1633939780000|2021-10-11 08:09:40|27393|27393|27396.95|27396.95|27396.95|27396.95|27393|27393|0
1633939800000|2021-10-11 08:10:00|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1633939850000|2021-10-11 08:10:50|27392.59|27392.59|27392.59|27392.59|27392.59|27392.59|27392.59|27392.59|0
1633939870000|2021-10-11 08:11:10|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1633939880000|2021-10-11 08:11:20|27393|27393|27393|27393|27393|27393|27393|27393|0
1633939890000|2021-10-11 08:11:30|27396.54|27396.54|27393|27393|27396.54|27396.54|27393|27393|0
1633939900000|2021-10-11 08:11:40|27396.54|27396.54|27393|27393|27396.54|27396.54|27393|27393|0
1633939920000|2021-10-11 08:12:00|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|27393.41|0
1633939950000|2021-10-11 08:12:30|27396.95|27396.95|27393.41|27393.41|27396.95|27396.95|27393.41|27393.41|0
1633939960000|2021-10-11 08:12:40|27394.01|27394.01|27394.01|27394.01|27394.01|27394.01|27394.01|27394.01|0
1633939970000|2021-10-11 08:12:50|27397.55|27397.55|27397.55|27397.55|27397.55|27397.55|27394.01|27394.01|0
1633939980000|2021-10-11 08:13:00|27401.08|27401.08|27397.55|27397.55|27404.62|27404.62|27397.55|27397.55|0
1633940000000|2021-10-11 08:13:20|27396.73|27396.73|27393.19|27393.19|27396.73|27396.73|27393.19|27393.19|0
1633940010000|2021-10-11 08:13:30|27393.6|27393.6|27390.48|27390.48|27393.6|27393.6|27390.07|27390.07|0
1633940020000|2021-10-11 08:13:40|27397.55|27397.55|27404.62|27404.62|27404.62|27404.62|27394.01|27394.01|0
1633940030000|2021-10-11 08:13:50|27403.8|27403.8|27404.21|27404.21|27404.21|27404.21|27403.8|27403.8|0
1633940040000|2021-10-11 08:14:00|27404.62|27404.62|27404.62|27404.62|27404.62|27404.62|27404.62|27404.62|0
1633940050000|2021-10-11 08:14:10|27405.03|27405.03|27405.03|27405.03|27405.03|27405.03|27405.03|27405.03|0
1633940060000|2021-10-11 08:14:20|27401.49|27401.49|27401.49|27401.49|27401.49|27401.49|27401.49|27401.49|0
1633940070000|2021-10-11 08:14:30|27397.96|27397.96|27397.96|27397.96|27397.96|27397.96|27397.96|27397.96|0
1633940080000|2021-10-11 08:14:40|27394.42|27394.42|27394.42|27394.42|27394.42|27394.42|27394.42|27394.42|0
1633940090000|2021-10-11 08:14:50|27394.01|27394.01|27394.01|27394.01|27394.42|27394.42|27394.01|27394.01|0
1633940100000|2021-10-11 08:15:00|27390.48|27390.48|27391.71|27391.71|27391.71|27391.71|27390.48|27390.48|0
1633940110000|2021-10-11 08:15:10|27398.78|27398.78|27398.78|27398.78|27398.78|27398.78|27398.78|27398.78|0
1633940120000|2021-10-11 08:15:20|27399.6|27399.6|27399.6|27399.6|27399.6|27399.6|27399.6|27399.6|0
1633940130000|2021-10-11 08:15:30|27399.19|27399.19|27399.19|27399.19|27399.19|27399.19|27399.19|27399.19|0
1633940150000|2021-10-11 08:15:50|27398.37|27398.37|27402.31|27402.31|27402.31|27402.31|27398.37|27398.37|0
1633940180000|2021-10-11 08:16:20|27405.85|27405.85|27405.85|27405.85|27405.85|27405.85|27405.85|27405.85|0
1633940250000|2021-10-11 08:17:30|27412.92|27412.92|27416.45|27416.45|27416.45|27416.45|27412.92|27412.92|0
1633940260000|2021-10-11 08:17:40|27417.05|27417.05|27417.05|27417.05|27417.05|27417.05|27417.05|27417.05|0
1633940290000|2021-10-11 08:18:10|27413.52|27413.52|27417.05|27417.05|27417.05|27417.05|27413.52|27413.52|0
1633940320000|2021-10-11 08:18:40|27413.52|27413.52|27417.05|27417.05|27417.05|27417.05|27413.52|27413.52|0
1633940340000|2021-10-11 08:19:00|27416.81|27416.81|27416.81|27416.81|27416.81|27416.81|27416.81|27416.81|0
1633940360000|2021-10-11 08:19:20|27420.35|27420.35|27423.88|27423.88|27423.88|27423.88|27420.35|27420.35|0
1633940370000|2021-10-11 08:19:30|27420.35|27420.35|27420.35|27420.35|27420.35|27420.35|27420.35|27420.35|0
1633940400000|2021-10-11 08:20:00|27416.81|27416.81|27413.28|27413.28|27416.81|27416.81|27413.28|27413.28|0
1633940430000|2021-10-11 08:20:30|27395.6|27395.6|27396.09|27396.09|27396.09|27396.09|27395.6|27395.6|0
1633940440000|2021-10-11 08:20:40|27389.02|27389.02|27392.55|27392.55|27392.55|27392.55|27389.02|27389.02|0
1633940450000|2021-10-11 08:20:50|27392.14|27392.14|27392.14|27392.14|27392.55|27392.55|27392.14|27392.14|0
1633940460000|2021-10-11 08:21:00|27391.54|27391.54|27391.54|27391.54|27391.54|27391.54|27391.54|27391.54|0
1633940470000|2021-10-11 08:21:10|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|0
1633940480000|2021-10-11 08:21:20|27373.87|27373.87|27373.87|27373.87|27373.87|27373.87|27373.87|27373.87|0
1633940490000|2021-10-11 08:21:30|27370.33|27370.33|27370.33|27370.33|27370.33|27370.33|27370.33|27370.33|0
1633940530000|2021-10-11 08:22:10|27363.26|27363.26|27360.93|27360.93|27364.46|27364.46|27360.93|27360.93|0
1633940540000|2021-10-11 08:22:20|27360.52|27360.52|27360.52|27360.52|27360.52|27360.52|27360.52|27360.52|0
1633940550000|2021-10-11 08:22:30|27360.93|27360.93|27360.93|27360.93|27360.93|27360.93|27360.93|27360.93|0
1633940560000|2021-10-11 08:22:40|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|0
1633940580000|2021-10-11 08:23:00|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|0
1633940590000|2021-10-11 08:23:10|27351.46|27351.46|27350.92|27350.92|27352.06|27352.06|27350.92|27350.92|0
1633940600000|2021-10-11 08:23:20|27350.1|27350.1|27325.36|27325.36|27350.1|27350.1|27325.36|27325.36|0
1633940610000|2021-10-11 08:23:30|27321.82|27321.82|27310.62|27310.62|27321.82|27321.82|27310.62|27310.62|0
1633940620000|2021-10-11 08:23:40|27317.69|27317.69|27316.46|27316.46|27323.94|27323.94|27316.46|27316.46|0
1633940630000|2021-10-11 08:23:50|27309.39|27309.39|27308.18|27308.18|27309.39|27309.39|27308.18|27308.18|0
1633940640000|2021-10-11 08:24:00|27304.65|27304.65|27308.18|27308.18|27311.72|27311.72|27304.65|27304.65|0
1633940650000|2021-10-11 08:24:10|27304.65|27304.65|27301.11|27301.11|27304.65|27304.65|27301.11|27301.11|0
1633940660000|2021-10-11 08:24:20|27300.29|27300.29|27296.76|27296.76|27300.29|27300.29|27296.76|27296.76|0
1633940670000|2021-10-11 08:24:30|27300.29|27300.29|27304.65|27304.65|27304.65|27304.65|27300.29|27300.29|0
1633940680000|2021-10-11 08:24:40|27297.58|27297.58|27293.44|27293.44|27301.11|27301.11|27289.91|27289.91|0
1633940690000|2021-10-11 08:24:50|27296.98|27296.98|27300.51|27300.51|27300.51|27300.51|27296.98|27296.98|0
1633940700000|2021-10-11 08:25:00|27299.69|27299.69|27314.65|27314.65|27314.65|27314.65|27296.57|27296.57|0
1633940710000|2021-10-11 08:25:10|27311.12|27311.12|27314.65|27314.65|27314.65|27314.65|27311.12|27311.12|0
1633940730000|2021-10-11 08:25:30|27311.12|27311.12|27307.58|27307.58|27314.65|27314.65|27307.58|27307.58|0
1633940740000|2021-10-11 08:25:40|27314.65|27314.65|27311.53|27311.53|27318.6|27318.6|27311.53|27311.53|0
1633940750000|2021-10-11 08:25:50|27311.12|27311.12|27314.65|27314.65|27314.65|27314.65|27310.71|27310.71|0
1633940760000|2021-10-11 08:26:00|27321.72|27321.72|27322.32|27322.32|27322.32|27322.32|27321.72|27321.72|0
1633940770000|2021-10-11 08:26:10|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|27325.86|0
1633940780000|2021-10-11 08:26:20|27326.46|27326.46|27330.81|27330.81|27330.81|27330.81|27326.46|27326.46|0
1633940800000|2021-10-11 08:26:40|27323.74|27323.74|27323.74|27323.74|27323.74|27323.74|27323.74|27323.74|0
1633940820000|2021-10-11 08:27:00|27322.92|27322.92|27333.53|27333.53|27333.53|27333.53|27322.92|27322.92|0
1633940830000|2021-10-11 08:27:10|27332.71|27332.71|27322.44|27322.44|27333.12|27333.12|27322.03|27322.03|0
1633940840000|2021-10-11 08:27:20|27322.85|27322.85|27330.52|27330.52|27330.52|27330.52|27322.85|27322.85|0
1633940850000|2021-10-11 08:27:30|27330.11|27330.11|27334.06|27334.06|27337.59|27337.59|27330.11|27330.11|0
1633940860000|2021-10-11 08:27:40|27337.59|27337.59|27333.24|27333.24|27337.59|27337.59|27333.24|27333.24|0
1633940870000|2021-10-11 08:27:50|27334.06|27334.06|27330.52|27330.52|27334.06|27334.06|27330.52|27330.52|0
1633940890000|2021-10-11 08:28:10|27323.45|27323.45|27344.66|27344.66|27344.66|27344.66|27323.45|27323.45|0
1633940900000|2021-10-11 08:28:20|27337.59|27337.59|27344.66|27344.66|27344.66|27344.66|27337.59|27337.59|0
1633940910000|2021-10-11 08:28:30|27344.25|27344.25|27343.43|27343.43|27344.25|27344.25|27343.43|27343.43|0
1633940920000|2021-10-11 08:28:40|27344.25|27344.25|27344.25|27344.25|27344.25|27344.25|27344.25|27344.25|0
1633940930000|2021-10-11 08:28:50|27340.72|27340.72|27338.89|27338.89|27342.43|27342.43|27338.89|27338.89|0
1633940940000|2021-10-11 08:29:00|27339.14|27339.14|27349.74|27349.74|27349.74|27349.74|27339.14|27339.14|0
1633940950000|2021-10-11 08:29:10|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|0
1633940960000|2021-10-11 08:29:20|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|27356.81|0
1633940980000|2021-10-11 08:29:40|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|0
1633941010000|2021-10-11 08:30:10|27363.88|27363.88|27364.29|27364.29|27367.83|27367.83|27363.88|27363.88|0
1633941030000|2021-10-11 08:30:30|27363.88|27363.88|27363.47|27363.47|27363.88|27363.88|27363.47|27363.47|0
1633941040000|2021-10-11 08:30:40|27359.94|27359.94|27360.18|27360.18|27360.18|27360.18|27359.12|27359.12|0
1633941050000|2021-10-11 08:30:50|27359.77|27359.77|27356.72|27356.72|27359.77|27359.77|27356.23|27356.23|0
1633941060000|2021-10-11 08:31:00|27357.13|27357.13|27364.44|27364.44|27364.44|27364.44|27357.13|27357.13|0
1633941070000|2021-10-11 08:31:10|27367.97|27367.97|27378.99|27378.99|27382.52|27382.52|27367.97|27367.97|0
1633941080000|2021-10-11 08:31:20|27375.45|27375.45|27389.59|27389.59|27389.59|27389.59|27375.45|27375.45|0
1633941090000|2021-10-11 08:31:30|27393.13|27393.13|27383.32|27383.32|27396.66|27396.66|27383.32|27383.32|0
1633941100000|2021-10-11 08:31:40|27386.85|27386.85|27383.32|27383.32|27386.85|27386.85|27383.32|27383.32|0
1633941140000|2021-10-11 08:32:20|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|27386.85|0
1633941150000|2021-10-11 08:32:30|27386.25|27386.25|27383.12|27383.12|27386.25|27386.25|27382.71|27382.71|0
1633941170000|2021-10-11 08:32:50|27386.66|27386.66|27386.66|27386.66|27386.66|27386.66|27386.66|27386.66|0
1633941180000|2021-10-11 08:33:00|27387.07|27387.07|27383.94|27383.94|27387.07|27387.07|27383.53|27383.53|0
1633941200000|2021-10-11 08:33:20|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|0
1633941210000|2021-10-11 08:33:30|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|0
1633941220000|2021-10-11 08:33:40|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|0
1633941250000|2021-10-11 08:34:10|27387.89|27387.89|27391.42|27391.42|27394.96|27394.96|27387.89|27387.89|0
1633941260000|2021-10-11 08:34:20|27394.96|27394.96|27391.42|27391.42|27394.96|27394.96|27391.42|27391.42|0
1633941280000|2021-10-11 08:34:40|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|27391.01|0
1633941300000|2021-10-11 08:35:00|27389.78|27389.78|27401.62|27401.62|27401.62|27401.62|27389.78|27389.78|0
1633941310000|2021-10-11 08:35:10|27401.02|27401.02|27401.02|27401.02|27401.02|27401.02|27401.02|27401.02|0
1633941320000|2021-10-11 08:35:20|27397.48|27397.48|27397.48|27397.48|27397.48|27397.48|27397.48|27397.48|0
1633941340000|2021-10-11 08:35:40|27397.89|27397.89|27397.89|27397.89|27397.89|27397.89|27397.89|27397.89|0
1633941350000|2021-10-11 08:35:50|27394.36|27394.36|27393.95|27393.95|27394.36|27394.36|27393.54|27393.54|0
1633941360000|2021-10-11 08:36:00|27392.98|27392.98|27381.15|27381.15|27392.98|27392.98|27381.15|27381.15|0
1633941370000|2021-10-11 08:36:10|27388.22|27388.22|27381.56|27381.56|27388.63|27388.63|27381.56|27381.56|0
1633941380000|2021-10-11 08:36:20|27374.49|27374.49|27374.49|27374.49|27374.49|27374.49|27374.49|27374.49|0
1633941390000|2021-10-11 08:36:30|27378.02|27378.02|27378.84|27378.84|27378.84|27378.84|27378.02|27378.02|0
1633941410000|2021-10-11 08:36:50|27385.91|27385.91|27385.91|27385.91|27385.91|27385.91|27385.91|27385.91|0
1633941450000|2021-10-11 08:37:30|27384.27|27384.27|27381.56|27381.56|27384.27|27384.27|27380.74|27380.74|0
1633941460000|2021-10-11 08:37:40|27380.35|27380.35|27379.75|27379.75|27380.35|27380.35|27379.75|27379.75|0
1633941470000|2021-10-11 08:37:50|27376.22|27376.22|27386.41|27386.41|27386.41|27386.41|27375.81|27375.81|0
1633941480000|2021-10-11 08:38:00|27382.88|27382.88|27382.88|27382.88|27382.88|27382.88|27382.88|27382.88|0
1633941490000|2021-10-11 08:38:10|27379.34|27379.34|27374.58|27374.58|27379.34|27379.34|27374.58|27374.58|0
1633941500000|2021-10-11 08:38:20|27375.4|27375.4|27371.86|27371.86|27375.4|27375.4|27371.86|27371.86|0
1633941540000|2021-10-11 08:39:00|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|0
1633941570000|2021-10-11 08:39:30|27370.85|27370.85|27370.03|27370.03|27370.85|27370.85|27370.03|27370.03|0
1633941610000|2021-10-11 08:40:10|27369.21|27369.21|27369.21|27369.21|27369.21|27369.21|27369.21|27369.21|0
1633941620000|2021-10-11 08:40:20|27368.8|27368.8|27369.21|27369.21|27369.21|27369.21|27368.8|27368.8|0
1633941650000|2021-10-11 08:40:50|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|0
1633941720000|2021-10-11 08:42:00|27358.2|27358.2|27358.2|27358.2|27358.2|27358.2|27358.2|27358.2|0
1633941730000|2021-10-11 08:42:10|27357.6|27357.6|27359.9|27359.9|27361.13|27361.13|27357.6|27357.6|0
1633941740000|2021-10-11 08:42:20|27349.3|27349.3|27349.3|27349.3|27349.3|27349.3|27349.3|27349.3|0
1633941780000|2021-10-11 08:43:00|27348.48|27348.48|27348.48|27348.48|27348.48|27348.48|27348.48|27348.48|0
1633941790000|2021-10-11 08:43:10|27350.28|27350.28|27350.28|27350.28|27350.28|27350.28|27350.28|27350.28|0
1633941800000|2021-10-11 08:43:20|27349.68|27349.68|27349.68|27349.68|27349.68|27349.68|27349.68|27349.68|0
1633941830000|2021-10-11 08:43:50|27350.09|27350.09|27350.09|27350.09|27350.09|27350.09|27350.09|27350.09|0
1633941840000|2021-10-11 08:44:00|27335.95|27335.95|27335.95|27335.95|27335.95|27335.95|27335.95|27335.95|0
1633941850000|2021-10-11 08:44:10|27335.35|27335.35|27331.82|27331.82|27335.35|27335.35|27331.82|27331.82|0
1633941860000|2021-10-11 08:44:20|27332.42|27332.42|27333.21|27333.21|27333.21|27333.21|27332.42|27332.42|0
1633941870000|2021-10-11 08:44:30|27329.67|27329.67|27329.67|27329.67|27329.67|27329.67|27329.67|27329.67|0
1633941890000|2021-10-11 08:44:50|27329.26|27329.26|27329.26|27329.26|27329.26|27329.26|27329.26|27329.26|0
1633941900000|2021-10-11 08:45:00|27332.8|27332.8|27339.87|27339.87|27339.87|27339.87|27332.8|27332.8|0
1633941910000|2021-10-11 08:45:10|27336.33|27336.33|27336.33|27336.33|27336.33|27336.33|27336.33|27336.33|0
1633941930000|2021-10-11 08:45:30|27337.56|27337.56|27337.97|27337.97|27337.97|27337.97|27337.56|27337.56|0
1633941940000|2021-10-11 08:45:40|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|0
1633941970000|2021-10-11 08:46:10|27337.97|27337.97|27337.97|27337.97|27337.97|27337.97|27337.97|27337.97|0
1633942010000|2021-10-11 08:46:50|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|27341.51|0
1633942030000|2021-10-11 08:47:10|27337.97|27337.97|27334.44|27334.44|27337.97|27337.97|27334.44|27334.44|0
1633942080000|2021-10-11 08:48:00|27341.51|27341.51|27348.82|27348.82|27348.82|27348.82|27341.51|27341.51|0
1633942090000|2021-10-11 08:48:10|27355.89|27355.89|27359.42|27359.42|27359.42|27359.42|27355.89|27355.89|0
1633942110000|2021-10-11 08:48:30|27355.89|27355.89|27352.35|27352.35|27355.89|27355.89|27352.35|27352.35|0
1633942130000|2021-10-11 08:48:50|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|0
1633942150000|2021-10-11 08:49:10|27341.75|27341.75|27341.75|27341.75|27341.75|27341.75|27341.75|27341.75|0
1633942170000|2021-10-11 08:49:30|27338.21|27338.21|27338.21|27338.21|27338.21|27338.21|27338.21|27338.21|0
1633942190000|2021-10-11 08:49:50|27338.62|27338.62|27338.21|27338.21|27338.62|27338.62|27337.8|27337.8|0
1633942200000|2021-10-11 08:50:00|27341.75|27341.75|27331.14|27331.14|27341.75|27341.75|27331.14|27331.14|0
1633942210000|2021-10-11 08:50:10|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|27345.28|0
1633942250000|2021-10-11 08:50:50|27338.21|27338.21|27338.21|27338.21|27338.82|27338.82|27338.21|27338.21|0
1633942320000|2021-10-11 08:52:00|27334.68|27334.68|27334.68|27334.68|27334.68|27334.68|27334.68|27334.68|0
1633942340000|2021-10-11 08:52:20|27334.27|27334.27|27334.27|27334.27|27334.27|27334.27|27334.27|27334.27|0
1633942350000|2021-10-11 08:52:30|27333.86|27333.86|27333.86|27333.86|27337.39|27337.39|27333.86|27333.86|0
1633942380000|2021-10-11 08:53:00|27329.72|27329.72|27329.72|27329.72|27329.72|27329.72|27329.72|27329.72|0
1633942420000|2021-10-11 08:53:40|27340.33|27340.33|27340.93|27340.93|27340.93|27340.93|27340.33|27340.33|0
1633942430000|2021-10-11 08:53:50|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|0
1633942450000|2021-10-11 08:54:10|27342.57|27342.57|27342.57|27342.57|27342.57|27342.57|27342.57|27342.57|0
1633942470000|2021-10-11 08:54:30|27342.16|27342.16|27353.17|27353.17|27353.17|27353.17|27342.16|27342.16|0
1633942520000|2021-10-11 08:55:20|27356.71|27356.71|27360.24|27360.24|27360.24|27360.24|27356.71|27356.71|0
1633942530000|2021-10-11 08:55:30|27363.78|27363.78|27367.31|27367.31|27367.31|27367.31|27363.78|27363.78|0
1633942540000|2021-10-11 08:55:40|27367.91|27367.91|27374.98|27374.98|27374.98|27374.98|27367.91|27367.91|0
1633942560000|2021-10-11 08:56:00|27375.39|27375.39|27378.93|27378.93|27378.93|27378.93|27375.39|27375.39|0
1633942570000|2021-10-11 08:56:10|27379.17|27379.17|27379.17|27379.17|27379.17|27379.17|27379.17|27379.17|0
1633942580000|2021-10-11 08:56:20|27378.35|27378.35|27379.17|27379.17|27379.17|27379.17|27378.35|27378.35|0
1633942590000|2021-10-11 08:56:30|27382.71|27382.71|27377.94|27377.94|27382.71|27382.71|27377.94|27377.94|0
1633942600000|2021-10-11 08:56:40|27381.48|27381.48|27385.01|27385.01|27385.01|27385.01|27381.48|27381.48|0
1633942610000|2021-10-11 08:56:50|27381.48|27381.48|27381.48|27381.48|27381.48|27381.48|27381.48|27381.48|0
1633942620000|2021-10-11 08:57:00|27377.94|27377.94|27374.89|27374.89|27378.43|27378.43|27374.89|27374.89|0
1633942700000|2021-10-11 08:58:20|27376.09|27376.09|27376.09|27376.09|27376.09|27376.09|27376.09|27376.09|0
1633942720000|2021-10-11 08:58:40|27375.85|27375.85|27375.85|27375.85|27375.85|27375.85|27375.85|27375.85|0
1633942760000|2021-10-11 08:59:20|27376.26|27376.26|27383.33|27383.33|27383.33|27383.33|27376.26|27376.26|0
1633942770000|2021-10-11 08:59:30|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|0
1633942780000|2021-10-11 08:59:40|27383.33|27383.33|27383.33|27383.33|27383.33|27383.33|27383.33|27383.33|0
1633942800000|2021-10-11 09:00:00|27379.79|27379.79|27378.78|27378.78|27379.79|27379.79|27378.78|27378.78|0
1633942810000|2021-10-11 09:00:10|27375.25|27375.25|27371.71|27371.71|27375.25|27375.25|27371.71|27371.71|0
1633942820000|2021-10-11 09:00:20|27375.25|27375.25|27375.25|27375.25|27375.25|27375.25|27375.25|27375.25|0
1633942840000|2021-10-11 09:00:40|27374.84|27374.84|27374.84|27374.84|27374.84|27374.84|27374.84|27374.84|0
1633942870000|2021-10-11 09:01:10|27371.3|27371.3|27371.3|27371.3|27371.3|27371.3|27371.3|27371.3|0
1633942880000|2021-10-11 09:01:20|27371.71|27371.71|27371.71|27371.71|27371.71|27371.71|27371.71|27371.71|0
1633942890000|2021-10-11 09:01:30|27375.25|27375.25|27375.25|27375.25|27375.25|27375.25|27375.25|27375.25|0
1633942920000|2021-10-11 09:02:00|27374.84|27374.84|27374.84|27374.84|27374.84|27374.84|27374.84|27374.84|0
1633942950000|2021-10-11 09:02:30|27375.44|27375.44|27375.44|27375.44|27375.44|27375.44|27375.44|27375.44|0
1633942990000|2021-10-11 09:03:10|27371.91|27371.91|27371.91|27371.91|27371.91|27371.91|27371.91|27371.91|0
1633943020000|2021-10-11 09:03:40|27375.44|27375.44|27375.44|27375.44|27375.44|27375.44|27375.44|27375.44|0
1633943040000|2021-10-11 09:04:00|27378.98|27378.98|27382.51|27382.51|27382.51|27382.51|27378.98|27378.98|0
1633943050000|2021-10-11 09:04:10|27378.98|27378.98|27379.79|27379.79|27379.79|27379.79|27376.26|27376.26|0
1633943060000|2021-10-11 09:04:20|27380.2|27380.2|27381.43|27381.43|27381.43|27381.43|27380.2|27380.2|0
1633943100000|2021-10-11 09:05:00|27384.97|27384.97|27384.97|27384.97|27384.97|27384.97|27384.97|27384.97|0
1633943110000|2021-10-11 09:05:10|27399.11|27399.11|27399.11|27399.11|27399.11|27399.11|27399.11|27399.11|0
1633943130000|2021-10-11 09:05:30|27399.93|27399.93|27399.93|27399.93|27399.93|27399.93|27399.93|27399.93|0
1633943150000|2021-10-11 09:05:50|27400.53|27400.53|27400.53|27400.53|27400.53|27400.53|27400.53|27400.53|0
1633943160000|2021-10-11 09:06:00|27411.13|27411.13|27411.13|27411.13|27411.13|27411.13|27411.13|27411.13|0
1633943190000|2021-10-11 09:06:30|27396.99|27396.99|27396.99|27396.99|27396.99|27396.99|27396.99|27396.99|0
1633943200000|2021-10-11 09:06:40|27400.53|27400.53|27400.12|27400.12|27400.53|27400.53|27400.12|27400.12|0
1633943210000|2021-10-11 09:06:50|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|0
1633943220000|2021-10-11 09:07:00|27410.72|27410.72|27410.72|27410.72|27410.72|27410.72|27410.72|27410.72|0
1633943230000|2021-10-11 09:07:10|27407.19|27407.19|27407.19|27407.19|27407.19|27407.19|27407.19|27407.19|0
1633943240000|2021-10-11 09:07:20|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|27403.65|0
1633943250000|2021-10-11 09:07:30|27396.58|27396.58|27407.79|27407.79|27407.79|27407.79|27396.58|27396.58|0
1633943260000|2021-10-11 09:07:40|27411.32|27411.32|27414.86|27414.86|27414.86|27414.86|27411.32|27411.32|0
1633943270000|2021-10-11 09:07:50|27418.39|27418.39|27418.39|27418.39|27418.39|27418.39|27418.39|27418.39|0
1633943280000|2021-10-11 09:08:00|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|0
1633943400000|2021-10-11 09:10:00|27415.34|27415.34|27415.34|27415.34|27415.34|27415.34|27415.34|27415.34|0
1633943410000|2021-10-11 09:10:10|27415.94|27415.94|27415.53|27415.53|27415.94|27415.94|27415.53|27415.53|0
1633943420000|2021-10-11 09:10:20|27408.47|27408.47|27408.47|27408.47|27408.47|27408.47|27408.47|27408.47|0
1633943430000|2021-10-11 09:10:30|27408.22|27408.22|27408.22|27408.22|27408.22|27408.22|27408.22|27408.22|0
1633943460000|2021-10-11 09:11:00|27407.4|27407.4|27406.99|27406.99|27407.4|27407.4|27406.99|27406.99|0
1633943490000|2021-10-11 09:11:30|27403.46|27403.46|27403.46|27403.46|27403.46|27403.46|27403.46|27403.46|0
1633943500000|2021-10-11 09:11:40|27404.28|27404.28|27404.28|27404.28|27404.28|27404.28|27404.28|27404.28|0
1633943570000|2021-10-11 09:12:50|27400.74|27400.74|27400.99|27400.99|27400.99|27400.99|27400.74|27400.74|0
1633943630000|2021-10-11 09:13:50|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|0
1633943640000|2021-10-11 09:14:00|27397.04|27397.04|27389.13|27389.13|27397.04|27397.04|27389.13|27389.13|0
1633943660000|2021-10-11 09:14:20|27385.59|27385.59|27385.59|27385.59|27385.59|27385.59|27385.59|27385.59|0
1633943690000|2021-10-11 09:14:50|27392.66|27392.66|27389.13|27389.13|27392.66|27392.66|27389.13|27389.13|0
1633943700000|2021-10-11 09:15:00|27388.72|27388.72|27388.48|27388.48|27388.72|27388.72|27388.48|27388.48|0
1633943750000|2021-10-11 09:15:50|27388.07|27388.07|27387.66|27387.66|27388.07|27388.07|27387.66|27387.66|0
1633943780000|2021-10-11 09:16:20|27387.25|27387.25|27387.25|27387.25|27387.25|27387.25|27387.25|27387.25|0
1633943790000|2021-10-11 09:16:30|27387.66|27387.66|27391.19|27391.19|27394.73|27394.73|27387.66|27387.66|0
1633943810000|2021-10-11 09:16:50|27384.12|27384.12|27387.66|27387.66|27387.66|27387.66|27384.12|27384.12|0
1633943830000|2021-10-11 09:17:10|27387.06|27387.06|27387.06|27387.06|27387.06|27387.06|27387.06|27387.06|0
1633943870000|2021-10-11 09:17:50|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|27387.88|0
1633943900000|2021-10-11 09:18:20|27384.34|27384.34|27383.74|27383.74|27384.34|27384.34|27383.74|27383.74|0
1633943920000|2021-10-11 09:18:40|27376.67|27376.67|27376.67|27376.67|27376.67|27376.67|27376.67|27376.67|0
1633943940000|2021-10-11 09:19:00|27376.26|27376.26|27375.85|27375.85|27376.26|27376.26|27375.44|27375.44|0
1633943950000|2021-10-11 09:19:10|27372.32|27372.32|27372.32|27372.32|27372.32|27372.32|27372.32|27372.32|0
1633943970000|2021-10-11 09:19:30|27371.91|27371.91|27368.37|27368.37|27371.91|27371.91|27368.37|27368.37|0
1633943980000|2021-10-11 09:19:40|27371.91|27371.91|27371.91|27371.91|27371.91|27371.91|27371.91|27371.91|0
1633943990000|2021-10-11 09:19:50|27371.5|27371.5|27375.03|27375.03|27375.03|27375.03|27371.5|27371.5|0
1633944020000|2021-10-11 09:20:20|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|27375.27|0
1633944040000|2021-10-11 09:20:40|27382.34|27382.34|27385.88|27385.88|27385.88|27385.88|27382.34|27382.34|0
1633944060000|2021-10-11 09:21:00|27392.95|27392.95|27396.48|27396.48|27396.48|27396.48|27392.95|27392.95|0
1633944090000|2021-10-11 09:21:30|27396.89|27396.89|27397.3|27397.3|27397.3|27397.3|27396.89|27396.89|0
1633944130000|2021-10-11 09:22:10|27411.44|27411.44|27414.98|27414.98|27414.98|27414.98|27411.44|27411.44|0
1633944140000|2021-10-11 09:22:20|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|27411.44|0
1633944160000|2021-10-11 09:22:40|27412.04|27412.04|27412.64|27412.64|27412.64|27412.64|27412.04|27412.04|0
1633944170000|2021-10-11 09:22:50|27416.18|27416.18|27416.18|27416.18|27416.18|27416.18|27416.18|27416.18|0
1633944180000|2021-10-11 09:23:00|27412.64|27412.64|27412.64|27412.64|27412.64|27412.64|27412.64|27412.64|0
1633944200000|2021-10-11 09:23:20|27412.23|27412.23|27410.59|27410.59|27412.23|27412.23|27410.59|27410.59|0
1633944220000|2021-10-11 09:23:40|27409.77|27409.77|27409.77|27409.77|27409.77|27409.77|27409.77|27409.77|0
1633944240000|2021-10-11 09:24:00|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|27416.84|0
1633944250000|2021-10-11 09:24:10|27413.31|27413.31|27409.77|27409.77|27413.31|27413.31|27409.77|27409.77|0
1633944270000|2021-10-11 09:24:30|27408.95|27408.95|27408.54|27408.54|27408.95|27408.95|27408.13|27408.13|0
1633944280000|2021-10-11 09:24:40|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|27405.01|0
1633944300000|2021-10-11 09:25:00|27405.42|27405.42|27405.01|27405.01|27405.42|27405.42|27405.01|27405.01|0
1633944320000|2021-10-11 09:25:20|27405.42|27405.42|27405.83|27405.83|27405.83|27405.83|27405.42|27405.42|0
1633944330000|2021-10-11 09:25:30|27405.23|27405.23|27405.23|27405.23|27405.23|27405.23|27405.23|27405.23|0
1633944380000|2021-10-11 09:26:20|27406.05|27406.05|27406.05|27406.05|27406.05|27406.05|27406.05|27406.05|0
1633944400000|2021-10-11 09:26:40|27409.58|27409.58|27406.05|27406.05|27409.58|27409.58|27406.05|27406.05|0
1633944430000|2021-10-11 09:27:10|27404.41|27404.41|27411.48|27411.48|27411.48|27411.48|27404.41|27404.41|0
1633944440000|2021-10-11 09:27:20|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|27411.89|0
1633944450000|2021-10-11 09:27:30|27411.48|27411.48|27407.94|27407.94|27411.48|27411.48|27407.94|27407.94|0
1633944460000|2021-10-11 09:27:40|27404.41|27404.41|27404.41|27404.41|27404.41|27404.41|27404.41|27404.41|0
1633944480000|2021-10-11 09:28:00|27404.65|27404.65|27404.65|27404.65|27404.65|27404.65|27404.65|27404.65|0
1633944520000|2021-10-11 09:28:40|27405.47|27405.47|27405.47|27405.47|27405.47|27405.47|27405.47|27405.47|0
1633944540000|2021-10-11 09:29:00|27404.65|27404.65|27404.65|27404.65|27404.65|27404.65|27404.65|27404.65|0
1633944550000|2021-10-11 09:29:10|27408.19|27408.19|27408.19|27408.19|27411.72|27411.72|27408.19|27408.19|0
1633944560000|2021-10-11 09:29:20|27409.01|27409.01|27405.47|27405.47|27409.01|27409.01|27405.47|27405.47|0
1633944570000|2021-10-11 09:29:30|27405.06|27405.06|27422.74|27422.74|27422.74|27422.74|27405.06|27405.06|0
1633944580000|2021-10-11 09:29:40|27419.2|27419.2|27426.68|27426.68|27426.68|27426.68|27419.2|27419.2|0
1633944590000|2021-10-11 09:29:50|27430.21|27430.21|27427.28|27427.28|27430.21|27430.21|27426.68|27426.68|0
1633944600000|2021-10-11 09:30:00|27434.35|27434.35|27431.64|27431.64|27434.35|27434.35|27430.82|27430.82|0
1633944610000|2021-10-11 09:30:10|27428.1|27428.1|27410.18|27410.18|27428.1|27428.1|27410.18|27410.18|0
1633944620000|2021-10-11 09:30:20|27406.65|27406.65|27410.78|27410.78|27410.78|27410.78|27406.65|27406.65|0
1633944630000|2021-10-11 09:30:30|27407.25|27407.25|27407.25|27407.25|27407.25|27407.25|27407.25|27407.25|0
1633944640000|2021-10-11 09:30:40|27400.18|27400.18|27403.71|27403.71|27403.71|27403.71|27393.11|27393.11|0
1633944650000|2021-10-11 09:30:50|27403.96|27403.96|27404.78|27404.78|27404.78|27404.78|27403.96|27403.96|0
1633944660000|2021-10-11 09:31:00|27394.17|27394.17|27394.17|27394.17|27394.17|27394.17|27394.17|27394.17|0
1633944670000|2021-10-11 09:31:10|27395.37|27395.37|27391.84|27391.84|27395.37|27395.37|27391.84|27391.84|0
1633944680000|2021-10-11 09:31:20|27391.24|27391.24|27403.04|27403.04|27403.04|27403.04|27391.24|27391.24|0
1633944690000|2021-10-11 09:31:30|27399.51|27399.51|27395.97|27395.97|27399.51|27399.51|27395.97|27395.97|0
1633944700000|2021-10-11 09:31:40|27395.37|27395.37|27399.51|27399.51|27399.51|27399.51|27395.37|27395.37|0
1633944720000|2021-10-11 09:32:00|27410.11|27410.11|27410.11|27410.11|27410.11|27410.11|27410.11|27410.11|0
1633944730000|2021-10-11 09:32:10|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|0
1633944770000|2021-10-11 09:32:50|27407.4|27407.4|27407.4|27407.4|27407.4|27407.4|27407.4|27407.4|0
1633944780000|2021-10-11 09:33:00|27406.99|27406.99|27406.58|27406.58|27406.99|27406.99|27406.58|27406.58|0
1633944790000|2021-10-11 09:33:10|27407.4|27407.4|27410.93|27410.93|27410.93|27410.93|27407.4|27407.4|0
1633944820000|2021-10-11 09:33:40|27421.54|27421.54|27414.47|27414.47|27421.54|27421.54|27414.47|27414.47|0
1633944830000|2021-10-11 09:33:50|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|0
1633944840000|2021-10-11 09:34:00|27414.47|27414.47|27414.47|27414.47|27414.47|27414.47|27414.47|27414.47|0
1633944860000|2021-10-11 09:34:20|27410.93|27410.93|27407.4|27407.4|27410.93|27410.93|27407.4|27407.4|0
1633944870000|2021-10-11 09:34:30|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|27410.93|0
1633944880000|2021-10-11 09:34:40|27410.11|27410.11|27411.12|27411.12|27411.12|27411.12|27410.11|27410.11|0
1633944890000|2021-10-11 09:34:50|27414.66|27414.66|27415.07|27415.07|27415.07|27415.07|27414.25|27414.25|0
1633944900000|2021-10-11 09:35:00|27408|27408|27408|27408|27408|27408|27408|27408|0
1633944910000|2021-10-11 09:35:10|27415.07|27415.07|27415.07|27415.07|27415.07|27415.07|27415.07|27415.07|0
1633944920000|2021-10-11 09:35:20|27415.48|27415.48|27415.48|27415.48|27415.48|27415.48|27415.48|27415.48|0
1633944930000|2021-10-11 09:35:30|27422.55|27422.55|27422.55|27422.55|27422.55|27422.55|27422.55|27422.55|0
1633944950000|2021-10-11 09:35:50|27421.73|27421.73|27422.14|27422.14|27422.14|27422.14|27421.32|27421.32|0
1633944980000|2021-10-11 09:36:20|27425.67|27425.67|27425.67|27425.67|27425.67|27425.67|27425.67|27425.67|0
1633944990000|2021-10-11 09:36:30|27422.14|27422.14|27422.14|27422.14|27422.14|27422.14|27422.14|27422.14|0
1633945000000|2021-10-11 09:36:40|27429.21|27429.21|27429.21|27429.21|27429.21|27429.21|27429.21|27429.21|0
1633945010000|2021-10-11 09:36:50|27429.81|27429.81|27431.01|27431.01|27431.01|27431.01|27429.81|27429.81|0
1633945020000|2021-10-11 09:37:00|27434.55|27434.55|27434.55|27434.55|27434.55|27434.55|27434.55|27434.55|0
1633945050000|2021-10-11 09:37:30|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|27431.01|0
1633945080000|2021-10-11 09:38:00|27434.55|27434.55|27434.96|27434.96|27434.96|27434.96|27434.55|27434.55|0
1633945100000|2021-10-11 09:38:20|27438.49|27438.49|27438.49|27438.49|27438.49|27438.49|27438.49|27438.49|0
1633945110000|2021-10-11 09:38:30|27442.03|27442.03|27438.49|27438.49|27442.03|27442.03|27438.49|27438.49|0
1633945130000|2021-10-11 09:38:50|27434.96|27434.96|27434.96|27434.96|27434.96|27434.96|27434.96|27434.96|0
1633945140000|2021-10-11 09:39:00|27433.75|27433.75|27433.37|27433.37|27433.75|27433.75|27432.55|27432.55|0
1633945170000|2021-10-11 09:39:30|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|0
1633945200000|2021-10-11 09:40:00|27433.56|27433.56|27433.56|27433.56|27433.56|27433.56|27433.56|27433.56|0
1633945210000|2021-10-11 09:40:10|27437.1|27437.1|27437.1|27437.1|27437.1|27437.1|27437.1|27437.1|0
1633945220000|2021-10-11 09:40:20|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|27440.63|0
1633945260000|2021-10-11 09:41:00|27437.1|27437.1|27440.63|27440.63|27440.63|27440.63|27437.1|27437.1|0
1633945270000|2021-10-11 09:41:10|27439.81|27439.81|27436.53|27436.53|27439.81|27439.81|27436.53|27436.53|0
1633945280000|2021-10-11 09:41:20|27440.07|27440.07|27438.17|27438.17|27441.71|27441.71|27438.17|27438.17|0
1633945340000|2021-10-11 09:42:20|27434.64|27434.64|27434.64|27434.64|27434.64|27434.64|27434.64|27434.64|0
1633945360000|2021-10-11 09:42:40|27433.41|27433.41|27436.13|27436.13|27436.94|27436.94|27433.41|27433.41|0
1633945370000|2021-10-11 09:42:50|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|27432.59|0
1633945380000|2021-10-11 09:43:00|27433|27433|27433|27433|27433.41|27433.41|27433|27433|0
1633945390000|2021-10-11 09:43:10|27433.41|27433.41|27433.65|27433.65|27433.65|27433.65|27433.41|27433.41|0
1633945410000|2021-10-11 09:43:30|27434.25|27434.25|27430.72|27430.72|27434.25|27434.25|27430.72|27430.72|0
1633945430000|2021-10-11 09:43:50|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|27431.54|0
1633945440000|2021-10-11 09:44:00|27428|27428|27428|27428|27428|27428|27428|27428|0
1633945460000|2021-10-11 09:44:20|27428.41|27428.41|27428.41|27428.41|27428.41|27428.41|27428.41|27428.41|0
1633945490000|2021-10-11 09:44:50|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|27435.48|0
1633945500000|2021-10-11 09:45:00|27434.25|27434.25|27426.77|27426.77|27434.25|27434.25|27426.77|27426.77|0
1633945510000|2021-10-11 09:45:10|27425.95|27425.95|27421.6|27421.6|27425.95|27425.95|27421.6|27421.6|0
1633945520000|2021-10-11 09:45:20|27421.36|27421.36|27424.89|27424.89|27424.89|27424.89|27421.36|27421.36|0
1633945530000|2021-10-11 09:45:30|27425.71|27425.71|27422.18|27422.18|27425.71|27425.71|27422.18|27422.18|0
1633945540000|2021-10-11 09:45:40|27418.64|27418.64|27418.64|27418.64|27418.64|27418.64|27418.64|27418.64|0
1633945560000|2021-10-11 09:46:00|27422.18|27422.18|27422.18|27422.18|27422.18|27422.18|27422.18|27422.18|0
1633945570000|2021-10-11 09:46:10|27418.64|27418.64|27425.71|27425.71|27425.71|27425.71|27418.64|27418.64|0
1633945590000|2021-10-11 09:46:30|27424.89|27424.89|27425.3|27425.3|27425.3|27425.3|27424.89|27424.89|0
1633945600000|2021-10-11 09:46:40|27432.37|27432.37|27425.3|27425.3|27432.37|27432.37|27425.3|27425.3|0
1633945610000|2021-10-11 09:46:50|27424.48|27424.48|27424.07|27424.07|27424.48|27424.48|27423.66|27423.66|0
1633945620000|2021-10-11 09:47:00|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|0
1633945680000|2021-10-11 09:48:00|27412.87|27412.87|27412.87|27412.87|27412.87|27412.87|27412.87|27412.87|0
1633945740000|2021-10-11 09:49:00|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|27413.28|0
1633945750000|2021-10-11 09:49:10|27413.69|27413.69|27413.69|27413.69|27413.69|27413.69|27413.69|27413.69|0
1633945760000|2021-10-11 09:49:20|27412.48|27412.48|27412.48|27412.48|27412.48|27412.48|27412.48|27412.48|0
1633945770000|2021-10-11 09:49:30|27408.95|27408.95|27412.48|27412.48|27412.48|27412.48|27408.95|27408.95|0
1633945780000|2021-10-11 09:49:40|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|0
1633945790000|2021-10-11 09:49:50|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1633945810000|2021-10-11 09:50:10|27408.54|27408.54|27408.54|27408.54|27408.54|27408.54|27408.54|27408.54|0
1633945820000|2021-10-11 09:50:20|27412.07|27412.07|27405|27405|27412.07|27412.07|27405|27405|0
1633945830000|2021-10-11 09:50:30|27415.61|27415.61|27415.2|27415.2|27419.14|27419.14|27415.2|27415.2|0
1633945840000|2021-10-11 09:50:40|27411.66|27411.66|27411.66|27411.66|27411.66|27411.66|27411.66|27411.66|0
1633945850000|2021-10-11 09:50:50|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|0
1633945870000|2021-10-11 09:51:10|27422.27|27422.27|27422.27|27422.27|27422.27|27422.27|27422.27|27422.27|0
1633945920000|2021-10-11 09:52:00|27415.2|27415.2|27415.2|27415.2|27415.2|27415.2|27415.2|27415.2|0
1633945930000|2021-10-11 09:52:10|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|0
1633945940000|2021-10-11 09:52:20|27411.66|27411.66|27411.66|27411.66|27411.66|27411.66|27411.66|27411.66|0
1633945950000|2021-10-11 09:52:30|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|27408.13|0
1633945960000|2021-10-11 09:52:40|27415.2|27415.2|27415.2|27415.2|27415.2|27415.2|27415.2|27415.2|0
1633945970000|2021-10-11 09:52:50|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|27415.61|0
1633945980000|2021-10-11 09:53:00|27419.14|27419.14|27420.35|27420.35|27420.35|27420.35|27419.14|27419.14|0
1633946010000|2021-10-11 09:53:30|27420.95|27420.95|27420.95|27420.95|27420.95|27420.95|27420.95|27420.95|0
1633946030000|2021-10-11 09:53:50|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|27421.77|0
1633946050000|2021-10-11 09:54:10|27420.13|27420.13|27426.79|27426.79|27426.79|27426.79|27418.9|27418.9|0
1633946070000|2021-10-11 09:54:30|27427.2|27427.2|27427.61|27427.61|27427.61|27427.61|27427.2|27427.2|0
1633946090000|2021-10-11 09:54:50|27428.43|27428.43|27428.43|27428.43|27428.43|27428.43|27428.43|27428.43|0
1633946100000|2021-10-11 09:55:00|27428.84|27428.84|27428.84|27428.84|27428.84|27428.84|27428.84|27428.84|0
1633946130000|2021-10-11 09:55:30|27439.44|27439.44|27439.44|27439.44|27439.44|27439.44|27439.44|27439.44|0
1633946140000|2021-10-11 09:55:40|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|27439.85|0
1633946160000|2021-10-11 09:56:00|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|27443.39|0
1633946170000|2021-10-11 09:56:10|27450.46|27450.46|27450.46|27450.46|27450.46|27450.46|27450.46|27450.46|0
1633946180000|2021-10-11 09:56:20|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|27450.29|27450.29|0
1633946210000|2021-10-11 09:56:50|27451.11|27451.11|27440.5|27440.5|27451.11|27451.11|27440.5|27440.5|0
1633946230000|2021-10-11 09:57:10|27440.09|27440.09|27440.09|27440.09|27440.09|27440.09|27440.09|27440.09|0
1633946250000|2021-10-11 09:57:30|27447.16|27447.16|27450.7|27450.7|27450.7|27450.7|27447.16|27447.16|0
1633946260000|2021-10-11 09:57:40|27449.06|27449.06|27450.29|27450.29|27450.29|27450.29|27449.06|27449.06|0
1633946270000|2021-10-11 09:57:50|27449.88|27449.88|27443.22|27443.22|27450.29|27450.29|27443.22|27443.22|0
1633946280000|2021-10-11 09:58:00|27439.68|27439.68|27439.68|27439.68|27439.68|27439.68|27439.68|27439.68|0
1633946330000|2021-10-11 09:58:50|27436.15|27436.15|27436.15|27436.15|27436.15|27436.15|27436.15|27436.15|0
1633946340000|2021-10-11 09:59:00|27443.22|27443.22|27446.75|27446.75|27453.82|27453.82|27443.22|27443.22|0
1633946350000|2021-10-11 09:59:10|27443.22|27443.22|27439.68|27439.68|27443.22|27443.22|27439.68|27439.68|0
1633946370000|2021-10-11 09:59:30|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|27440.91|0
1633946380000|2021-10-11 09:59:40|27441.32|27441.32|27441.32|27441.32|27441.32|27441.32|27441.32|27441.32|0
1633946390000|2021-10-11 09:59:50|27440.5|27440.5|27441.32|27441.32|27441.32|27441.32|27440.5|27440.5|0
1633946400000|2021-10-11 10:00:00|27448.39|27448.39|27459|27459|27459|27459|27441.32|27441.32|0
1633946420000|2021-10-11 10:00:20|27459.24|27459.24|27459.24|27459.24|27459.24|27459.24|27459.24|27459.24|0
1633946430000|2021-10-11 10:00:30|27458.76|27458.76|27455.22|27455.22|27458.76|27458.76|27455.22|27455.22|0
1633946450000|2021-10-11 10:00:50|27451.69|27451.69|27451.69|27451.69|27451.69|27451.69|27451.69|27451.69|0
1633946460000|2021-10-11 10:01:00|27455.22|27455.22|27458.76|27458.76|27462.29|27462.29|27455.22|27455.22|0
1633946490000|2021-10-11 10:01:30|27459.16|27459.16|27458.56|27458.56|27459.16|27459.16|27458.56|27458.56|0
1633946500000|2021-10-11 10:01:40|27451.49|27451.49|27451.49|27451.49|27451.49|27451.49|27451.49|27451.49|0
1633946510000|2021-10-11 10:01:50|27447.96|27447.96|27447.96|27447.96|27447.96|27447.96|27447.96|27447.96|0
1633946530000|2021-10-11 10:02:10|27448.37|27448.37|27448.37|27448.37|27448.37|27448.37|27448.37|27448.37|0
1633946540000|2021-10-11 10:02:20|27444.83|27444.83|27444.83|27444.83|27444.83|27444.83|27444.83|27444.83|0
1633946550000|2021-10-11 10:02:30|27441.3|27441.3|27441.3|27441.3|27441.3|27441.3|27441.3|27441.3|0
1633946580000|2021-10-11 10:03:00|27448.37|27448.37|27448.37|27448.37|27448.37|27448.37|27448.37|27448.37|0
1633946590000|2021-10-11 10:03:10|27444.83|27444.83|27441.3|27441.3|27444.83|27444.83|27441.3|27441.3|0
1633946600000|2021-10-11 10:03:20|27444.83|27444.83|27444.83|27444.83|27444.83|27444.83|27441.3|27441.3|0
1633946620000|2021-10-11 10:03:40|27448.37|27448.37|27452.39|27452.39|27452.39|27452.39|27448.37|27448.37|0
1633946630000|2021-10-11 10:03:50|27452.8|27452.8|27455.27|27455.27|27456.5|27456.5|27452.56|27452.56|0
1633946640000|2021-10-11 10:04:00|27456.09|27456.09|27452.56|27452.56|27456.09|27456.09|27449.02|27449.02|0
1633946650000|2021-10-11 10:04:10|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|0
1633946680000|2021-10-11 10:04:40|27449.43|27449.43|27442.14|27442.14|27449.43|27449.43|27442.14|27442.14|0
1633946690000|2021-10-11 10:04:50|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|0
1633946700000|2021-10-11 10:05:00|27436.56|27436.56|27447.16|27447.16|27447.16|27447.16|27436.56|27436.56|0
1633946710000|2021-10-11 10:05:10|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|0
1633946720000|2021-10-11 10:05:20|27447.16|27447.16|27447.16|27447.16|27447.16|27447.16|27447.16|27447.16|0
1633946750000|2021-10-11 10:05:50|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|27450.7|0
1633946760000|2021-10-11 10:06:00|27451.3|27451.3|27451.9|27451.9|27451.9|27451.9|27451.3|27451.3|0
1633946770000|2021-10-11 10:06:10|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|0
1633946800000|2021-10-11 10:06:40|27457.33|27457.33|27464.81|27464.81|27464.81|27464.81|27457.33|27457.33|0
1633946810000|2021-10-11 10:06:50|27461.27|27461.27|27460.45|27460.45|27461.27|27461.27|27460.45|27460.45|0
1633946820000|2021-10-11 10:07:00|27461.27|27461.27|27461.27|27461.27|27461.27|27461.27|27461.27|27461.27|0
1633946840000|2021-10-11 10:07:20|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|0
1633946850000|2021-10-11 10:07:30|27465.22|27465.22|27465.22|27465.22|27465.22|27465.22|27465.22|27465.22|0
1633946860000|2021-10-11 10:07:40|27461.68|27461.68|27462.09|27462.09|27462.09|27462.09|27461.68|27461.68|0
1633946880000|2021-10-11 10:08:00|27465.63|27465.63|27465.63|27465.63|27465.63|27465.63|27465.63|27465.63|0
1633946890000|2021-10-11 10:08:10|27464.4|27464.4|27463.58|27463.58|27464.4|27464.4|27463.58|27463.58|0
1633946900000|2021-10-11 10:08:20|27464.4|27464.4|27464.81|27464.81|27464.81|27464.81|27464.4|27464.4|0
1633946910000|2021-10-11 10:08:30|27461.27|27461.27|27461.27|27461.27|27461.27|27461.27|27461.27|27461.27|0
1633946920000|2021-10-11 10:08:40|27457.74|27457.74|27457.74|27457.74|27457.74|27457.74|27457.74|27457.74|0
1633946930000|2021-10-11 10:08:50|27458.15|27458.15|27458.56|27458.56|27458.56|27458.56|27458.15|27458.15|0
1633946940000|2021-10-11 10:09:00|27457.74|27457.74|27457.74|27457.74|27457.74|27457.74|27457.74|27457.74|0
1633946950000|2021-10-11 10:09:10|27458.15|27458.15|27458.15|27458.15|27458.15|27458.15|27458.15|27458.15|0
1633946970000|2021-10-11 10:09:30|27454.61|27454.61|27455.43|27455.43|27455.43|27455.43|27454.61|27454.61|0
1633947020000|2021-10-11 10:10:20|27458.97|27458.97|27462.91|27462.91|27462.91|27462.91|27458.97|27458.97|0
1633947040000|2021-10-11 10:10:40|27463.16|27463.16|27463.16|27463.16|27463.16|27463.16|27463.16|27463.16|0
1633947050000|2021-10-11 10:10:50|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|0
1633947110000|2021-10-11 10:11:50|27463.16|27463.16|27463.16|27463.16|27463.16|27463.16|27463.16|27463.16|0
1633947120000|2021-10-11 10:12:00|27463.57|27463.57|27463.57|27463.57|27463.57|27463.57|27463.57|27463.57|0
1633947150000|2021-10-11 10:12:30|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|0
1633947170000|2021-10-11 10:12:50|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|0
1633947180000|2021-10-11 10:13:00|27463.98|27463.98|27465.46|27465.46|27466.28|27466.28|27462.75|27462.75|0
1633947190000|2021-10-11 10:13:10|27466.28|27466.28|27466.28|27466.28|27469.82|27469.82|27466.28|27466.28|0
1633947200000|2021-10-11 10:13:20|27462.75|27462.75|27459.21|27459.21|27462.75|27462.75|27459.21|27459.21|0
1633947210000|2021-10-11 10:13:30|27458.73|27458.73|27458.49|27458.49|27458.73|27458.73|27458.49|27458.49|0
1633947220000|2021-10-11 10:13:40|27458.89|27458.89|27458.89|27458.89|27458.89|27458.89|27458.89|27458.89|0
1633947230000|2021-10-11 10:13:50|27458.41|27458.41|27458.17|27458.17|27458.41|27458.41|27458.17|27458.17|0
1633947240000|2021-10-11 10:14:00|27457.57|27457.57|27450.5|27450.5|27457.57|27457.57|27450.5|27450.5|0
1633947260000|2021-10-11 10:14:20|27446.96|27446.96|27446.96|27446.96|27450.5|27450.5|27446.96|27446.96|0
1633947270000|2021-10-11 10:14:30|27446.36|27446.36|27446.77|27446.77|27446.77|27446.77|27446.36|27446.36|0
1633947300000|2021-10-11 10:15:00|27443.24|27443.24|27450.72|27450.72|27450.72|27450.72|27443.24|27443.24|0
1633947310000|2021-10-11 10:15:10|27451.13|27451.13|27450.94|27450.94|27451.13|27451.13|27450.53|27450.53|0
1633947330000|2021-10-11 10:15:30|27451.35|27451.35|27451.35|27451.35|27451.35|27451.35|27451.35|27451.35|0
1633947360000|2021-10-11 10:16:00|27451.76|27451.76|27448.22|27448.22|27451.76|27451.76|27448.22|27448.22|0
1633947370000|2021-10-11 10:16:10|27446.58|27446.58|27446.17|27446.17|27446.58|27446.58|27445.76|27445.76|0
1633947380000|2021-10-11 10:16:20|27445.35|27445.35|27442.64|27442.64|27446.17|27446.17|27442.64|27442.64|0
1633947390000|2021-10-11 10:16:30|27443.05|27443.05|27442.64|27442.64|27443.05|27443.05|27441.41|27441.41|0
1633947410000|2021-10-11 10:16:50|27446.17|27446.17|27446.58|27446.58|27446.58|27446.58|27446.17|27446.17|0
1633947430000|2021-10-11 10:17:10|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|27446.99|0
1633947440000|2021-10-11 10:17:20|27447.4|27447.4|27447.4|27447.4|27447.4|27447.4|27447.4|27447.4|0
1633947450000|2021-10-11 10:17:30|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|0
1633947470000|2021-10-11 10:17:50|27444.28|27444.28|27440.74|27440.74|27444.28|27444.28|27440.74|27440.74|0
1633947480000|2021-10-11 10:18:00|27444.28|27444.28|27444.28|27444.28|27447.81|27447.81|27444.28|27444.28|0
1633947490000|2021-10-11 10:18:10|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|27444.69|0
1633947500000|2021-10-11 10:18:20|27442.64|27442.64|27442.64|27442.64|27442.64|27442.64|27442.64|27442.64|0
1633947510000|2021-10-11 10:18:30|27443.46|27443.46|27443.46|27443.46|27443.46|27443.46|27443.46|27443.46|0
1633947520000|2021-10-11 10:18:40|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|27443.87|0
1633947530000|2021-10-11 10:18:50|27440.33|27440.33|27443.87|27443.87|27443.87|27443.87|27440.33|27440.33|0
1633947540000|2021-10-11 10:19:00|27447.4|27447.4|27443.87|27443.87|27447.4|27447.4|27443.87|27443.87|0
1633947550000|2021-10-11 10:19:10|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|0
1633947560000|2021-10-11 10:19:20|27436.8|27436.8|27437.21|27437.21|27437.21|27437.21|27433.26|27433.26|0
1633947580000|2021-10-11 10:19:40|27433.67|27433.67|27434.87|27434.87|27434.87|27434.87|27433.67|27433.67|0
1633947590000|2021-10-11 10:19:50|27431.34|27431.34|27431.34|27431.34|27431.34|27431.34|27431.34|27431.34|0
1633947600000|2021-10-11 10:20:00|27427.8|27427.8|27427.8|27427.8|27427.8|27427.8|27427.8|27427.8|0
1633947610000|2021-10-11 10:20:10|27434.87|27434.87|27438.41|27438.41|27438.41|27438.41|27434.87|27434.87|0
1633947620000|2021-10-11 10:20:20|27438.82|27438.82|27438.82|27438.82|27438.82|27438.82|27438.82|27438.82|0
1633947640000|2021-10-11 10:20:40|27442.35|27442.35|27442.35|27442.35|27442.35|27442.35|27442.35|27442.35|0
1633947660000|2021-10-11 10:21:00|27442.76|27442.76|27438|27438|27442.76|27442.76|27438|27438|0
1633947680000|2021-10-11 10:21:20|27441.53|27441.53|27438.82|27438.82|27441.53|27441.53|27438|27438|0
1633947690000|2021-10-11 10:21:30|27438.22|27438.22|27438.22|27438.22|27438.22|27438.22|27438.22|27438.22|0
1633947700000|2021-10-11 10:21:40|27434.68|27434.68|27434.68|27434.68|27434.68|27434.68|27434.68|27434.68|0
1633947710000|2021-10-11 10:21:50|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|27435.09|0
1633947720000|2021-10-11 10:22:00|27433.86|27433.86|27433.86|27433.86|27433.86|27433.86|27433.04|27433.04|0
1633947740000|2021-10-11 10:22:20|27426.79|27426.79|27426.79|27426.79|27426.79|27426.79|27426.79|27426.79|0
1633947750000|2021-10-11 10:22:30|27427.2|27427.2|27427.2|27427.2|27427.2|27427.2|27427.2|27427.2|0
1633947770000|2021-10-11 10:22:50|27430.74|27430.74|27427.2|27427.2|27430.74|27430.74|27427.2|27427.2|0
1633947780000|2021-10-11 10:23:00|27427.61|27427.61|27427.61|27427.61|27427.61|27427.61|27427.61|27427.61|0
1633947800000|2021-10-11 10:23:20|27427.01|27427.01|27426.41|27426.41|27427.01|27427.01|27426.41|27426.41|0
1633947820000|2021-10-11 10:23:40|27422.88|27422.88|27426.82|27426.82|27426.82|27426.82|27422.88|27422.88|0
1633947830000|2021-10-11 10:23:50|27423.29|27423.29|27430.96|27430.96|27433.89|27433.89|27423.29|27423.29|0
1633947860000|2021-10-11 10:24:20|27434.49|27434.49|27434.49|27434.49|27434.49|27434.49|27434.49|27434.49|0
1633947890000|2021-10-11 10:24:50|27434.9|27434.9|27441.97|27441.97|27441.97|27441.97|27434.9|27434.9|0
1633947920000|2021-10-11 10:25:20|27442.38|27442.38|27445.92|27445.92|27445.92|27445.92|27442.38|27442.38|0
1633947930000|2021-10-11 10:25:30|27444.69|27444.69|27445.51|27445.51|27445.51|27445.51|27444.69|27444.69|0
1633947960000|2021-10-11 10:26:00|27445.92|27445.92|27449.45|27449.45|27449.45|27449.45|27445.92|27445.92|0
1633947970000|2021-10-11 10:26:10|27445.92|27445.92|27449.45|27449.45|27449.45|27449.45|27445.92|27445.92|0
1633947980000|2021-10-11 10:26:20|27448.63|27448.63|27441.82|27441.82|27449.45|27449.45|27441.82|27441.82|0
1633947990000|2021-10-11 10:26:30|27438.28|27438.28|27438.28|27438.28|27438.28|27438.28|27438.28|27438.28|0
1633948000000|2021-10-11 10:26:40|27440.74|27440.74|27440.74|27440.74|27440.74|27440.74|27440.74|27440.74|0
1633948010000|2021-10-11 10:26:50|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|27440.33|0
1633948020000|2021-10-11 10:27:00|27440.74|27440.74|27440.74|27440.74|27440.74|27440.74|27440.74|27440.74|0
1633948030000|2021-10-11 10:27:10|27440.14|27440.14|27436|27436|27443.68|27443.68|27436|27436|0
1633948040000|2021-10-11 10:27:20|27432.47|27432.47|27431.87|27431.87|27432.47|27432.47|27431.87|27431.87|0
1633948050000|2021-10-11 10:27:30|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|0
1633948060000|2021-10-11 10:27:40|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|0
1633948070000|2021-10-11 10:27:50|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|0
1633948080000|2021-10-11 10:28:00|27431.87|27431.87|27435.4|27435.4|27435.4|27435.4|27428.33|27428.33|0
1633948090000|2021-10-11 10:28:10|27431.87|27431.87|27431.87|27431.87|27431.87|27431.87|27428.33|27428.33|0
1633948100000|2021-10-11 10:28:20|27428.33|27428.33|27428.74|27428.74|27428.74|27428.74|27428.33|27428.33|0
1633948120000|2021-10-11 10:28:40|27425.21|27425.21|27425.21|27425.21|27425.21|27425.21|27425.21|27425.21|0
1633948140000|2021-10-11 10:29:00|27432.28|27432.28|27432.28|27432.28|27432.69|27432.69|27431.46|27431.46|0
1633948150000|2021-10-11 10:29:10|27435.81|27435.81|27435.81|27435.81|27435.81|27435.81|27435.81|27435.81|0
1633948160000|2021-10-11 10:29:20|27436.22|27436.22|27432.28|27432.28|27436.22|27436.22|27431.46|27431.46|0
1633948170000|2021-10-11 10:29:30|27428.74|27428.74|27425.21|27425.21|27428.74|27428.74|27425.21|27425.21|0
1633948190000|2021-10-11 10:29:50|27424.61|27424.61|27421.07|27421.07|27424.61|27424.61|27421.07|27421.07|0
1633948200000|2021-10-11 10:30:00|27417.54|27417.54|27417.13|27417.13|27417.54|27417.54|27417.13|27417.13|0
1633948210000|2021-10-11 10:30:10|27420.66|27420.66|27417.13|27417.13|27420.66|27420.66|27417.13|27417.13|0
1633948220000|2021-10-11 10:30:20|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|0
1633948230000|2021-10-11 10:30:30|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|27418.14|0
1633948240000|2021-10-11 10:30:40|27421.67|27421.67|27421.67|27421.67|27421.67|27421.67|27421.67|27421.67|0
1633948250000|2021-10-11 10:30:50|27422.08|27422.08|27422.08|27422.08|27422.08|27422.08|27422.08|27422.08|0
1633948260000|2021-10-11 10:31:00|27425.62|27425.62|27432.69|27432.69|27432.69|27432.69|27425.62|27425.62|0
1633948270000|2021-10-11 10:31:10|27425.62|27425.62|27429.56|27429.56|27429.56|27429.56|27425.62|27425.62|0
1633948280000|2021-10-11 10:31:20|27429.15|27429.15|27429.15|27429.15|27429.15|27429.15|27429.15|27429.15|0
1633948300000|2021-10-11 10:31:40|27425.62|27425.62|27426.03|27426.03|27429.56|27429.56|27425.62|27425.62|0
1633948310000|2021-10-11 10:31:50|27426.44|27426.44|27435.31|27435.31|27435.31|27435.31|27426.44|27426.44|0
1633948320000|2021-10-11 10:32:00|27435.72|27435.72|27441.97|27441.97|27441.97|27441.97|27434.9|27434.9|0
1633948330000|2021-10-11 10:32:10|27445.51|27445.51|27446.73|27446.73|27446.73|27446.73|27445.51|27445.51|0
1633948340000|2021-10-11 10:32:20|27445.51|27445.51|27444.69|27444.69|27445.51|27445.51|27444.69|27444.69|0
1633948350000|2021-10-11 10:32:30|27446.33|27446.33|27442.79|27442.79|27446.33|27446.33|27442.79|27442.79|0
1633948380000|2021-10-11 10:33:00|27439.26|27439.26|27442.79|27442.79|27446.33|27446.33|27439.26|27439.26|0
1633948390000|2021-10-11 10:33:10|27441.97|27441.97|27442.79|27442.79|27442.79|27442.79|27441.56|27441.56|0
1633948410000|2021-10-11 10:33:30|27443.2|27443.2|27442.79|27442.79|27443.2|27443.2|27442.79|27442.79|0
1633948420000|2021-10-11 10:33:40|27446.33|27446.33|27446.33|27446.33|27446.33|27446.33|27446.33|27446.33|0
1633948430000|2021-10-11 10:33:50|27442.79|27442.79|27442.79|27442.79|27442.79|27442.79|27442.79|27442.79|0
1633948440000|2021-10-11 10:34:00|27443.2|27443.2|27443.2|27443.2|27443.2|27443.2|27443.2|27443.2|0
1633948470000|2021-10-11 10:34:30|27439.67|27439.67|27439.26|27439.26|27439.67|27439.67|27439.26|27439.26|0
1633948490000|2021-10-11 10:34:50|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|27439.67|0
1633948500000|2021-10-11 10:35:00|27438.85|27438.85|27439.67|27439.67|27439.67|27439.67|27438.44|27438.44|0
1633948520000|2021-10-11 10:35:20|27436.13|27436.13|27436.13|27436.13|27436.13|27436.13|27436.13|27436.13|0
1633948530000|2021-10-11 10:35:30|27436.54|27436.54|27436.13|27436.13|27436.54|27436.54|27436.13|27436.13|0
1633948550000|2021-10-11 10:35:50|27432.6|27432.6|27429.47|27429.47|27432.6|27432.6|27429.06|27429.06|0
1633948560000|2021-10-11 10:36:00|27433.01|27433.01|27429.47|27429.47|27433.01|27433.01|27429.47|27429.47|0
1633948570000|2021-10-11 10:36:10|27433.01|27433.01|27443.61|27443.61|27447.14|27447.14|27433.01|27433.01|0
1633948580000|2021-10-11 10:36:20|27440.07|27440.07|27440.07|27440.07|27440.07|27440.07|27440.07|27440.07|0
1633948590000|2021-10-11 10:36:30|27438.85|27438.85|27450.27|27450.27|27450.27|27450.27|27438.44|27438.44|0
1633948600000|2021-10-11 10:36:40|27448.63|27448.63|27446.58|27446.58|27449.04|27449.04|27446.58|27446.58|0
1633948610000|2021-10-11 10:36:50|27446.99|27446.99|27448.63|27448.63|27448.63|27448.63|27446.99|27446.99|0
1633948640000|2021-10-11 10:37:20|27445.1|27445.1|27441.56|27441.56|27445.1|27445.1|27441.56|27441.56|0
1633948650000|2021-10-11 10:37:30|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|0
1633948660000|2021-10-11 10:37:40|27442.38|27442.38|27442.38|27442.38|27442.38|27442.38|27442.38|27442.38|0
1633948680000|2021-10-11 10:38:00|27441.15|27441.15|27441.15|27441.15|27441.15|27441.15|27441.15|27441.15|0
1633948690000|2021-10-11 10:38:10|27441.56|27441.56|27441.97|27441.97|27441.97|27441.97|27441.56|27441.56|0
1633948700000|2021-10-11 10:38:20|27449.04|27449.04|27445.51|27445.51|27449.04|27449.04|27445.51|27445.51|0
1633948710000|2021-10-11 10:38:30|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|0
1633948750000|2021-10-11 10:39:10|27445.51|27445.51|27445.51|27445.51|27445.51|27445.51|27445.51|27445.51|0
1633948770000|2021-10-11 10:39:30|27452.58|27452.58|27449.04|27449.04|27452.58|27452.58|27449.04|27449.04|0
1633948780000|2021-10-11 10:39:40|27445.51|27445.51|27449.04|27449.04|27452.58|27452.58|27445.51|27445.51|0
1633948800000|2021-10-11 10:40:00|27452.58|27452.58|27448.22|27448.22|27452.58|27452.58|27448.22|27448.22|0
1633948810000|2021-10-11 10:40:10|27449.04|27449.04|27460.37|27460.37|27460.37|27460.37|27449.04|27449.04|0
1633948850000|2021-10-11 10:40:50|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|27460.78|0
1633948860000|2021-10-11 10:41:00|27461.98|27461.98|27461.38|27461.38|27461.98|27461.98|27461.38|27461.38|0
1633948870000|2021-10-11 10:41:10|27457.85|27457.85|27457.85|27457.85|27457.85|27457.85|27457.85|27457.85|0
1633948880000|2021-10-11 10:41:20|27454.31|27454.31|27454.31|27454.31|27454.31|27454.31|27454.31|27454.31|0
1633948890000|2021-10-11 10:41:30|27461.38|27461.38|27461.38|27461.38|27461.38|27461.38|27461.38|27461.38|0
1633948900000|2021-10-11 10:41:40|27464.92|27464.92|27464.92|27464.92|27464.92|27464.92|27464.92|27464.92|0
1633948910000|2021-10-11 10:41:50|27463.28|27463.28|27464.26|27464.26|27464.26|27464.26|27463.28|27463.28|0
1633948920000|2021-10-11 10:42:00|27460.73|27460.73|27460.25|27460.25|27460.73|27460.73|27460.25|27460.25|0
1633948930000|2021-10-11 10:42:10|27453.18|27453.18|27453.18|27453.18|27453.18|27453.18|27453.18|27453.18|0
1633948940000|2021-10-11 10:42:20|27449.64|27449.64|27445.51|27445.51|27449.64|27449.64|27445.51|27445.51|0
1633948960000|2021-10-11 10:42:40|27441.97|27441.97|27438.44|27438.44|27441.97|27441.97|27438.44|27438.44|0
1633948970000|2021-10-11 10:42:50|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|27441.97|0
1633948980000|2021-10-11 10:43:00|27442.38|27442.38|27442.38|27442.38|27442.38|27442.38|27442.38|27442.38|0
1633949040000|2021-10-11 10:44:00|27438.85|27438.85|27435.72|27435.72|27438.85|27438.85|27435.31|27435.31|0
1633949060000|2021-10-11 10:44:20|27432.19|27432.19|27430.96|27430.96|27432.19|27432.19|27430.96|27430.96|0
1633949070000|2021-10-11 10:44:30|27431.37|27431.37|27431.37|27431.37|27431.37|27431.37|27427.83|27427.83|0
1633949080000|2021-10-11 10:44:40|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|27424.3|0
1633949090000|2021-10-11 10:44:50|27427.83|27427.83|27424.3|27424.3|27427.83|27427.83|27424.3|27424.3|0
1633949100000|2021-10-11 10:45:00|27427.83|27427.83|27434.9|27434.9|27434.9|27434.9|27424.3|27424.3|0
1633949110000|2021-10-11 10:45:10|27435.31|27435.31|27434.71|27434.71|27435.31|27435.31|27434.71|27434.71|0
1633949130000|2021-10-11 10:45:30|27427.64|27427.64|27420.57|27420.57|27427.64|27427.64|27420.57|27420.57|0
1633949140000|2021-10-11 10:45:40|27420.98|27420.98|27420.98|27420.98|27420.98|27420.98|27420.98|27420.98|0
1633949150000|2021-10-11 10:45:50|27410.38|27410.38|27409.97|27409.97|27410.38|27410.38|27409.97|27409.97|0
1633949160000|2021-10-11 10:46:00|27413.5|27413.5|27417.04|27417.04|27417.04|27417.04|27413.5|27413.5|0
1633949180000|2021-10-11 10:46:20|27406.43|27406.43|27406.43|27406.43|27406.43|27406.43|27406.43|27406.43|0
1633949190000|2021-10-11 10:46:30|27406.02|27406.02|27406.02|27406.02|27406.02|27406.02|27406.02|27406.02|0
1633949200000|2021-10-11 10:46:40|27406.43|27406.43|27406.43|27406.43|27406.43|27406.43|27406.43|27406.43|0
1633949210000|2021-10-11 10:46:50|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|27402.9|0
1633949220000|2021-10-11 10:47:00|27399.36|27399.36|27409.97|27409.97|27409.97|27409.97|27398.76|27398.76|0
1633949230000|2021-10-11 10:47:10|27402.9|27402.9|27406.43|27406.43|27406.43|27406.43|27402.9|27402.9|0
1633949240000|2021-10-11 10:47:20|27395.83|27395.83|27395.83|27395.83|27395.83|27395.83|27395.83|27395.83|0
1633949250000|2021-10-11 10:47:30|27409.97|27409.97|27409.97|27409.97|27409.97|27409.97|27409.97|27409.97|0
1633949260000|2021-10-11 10:47:40|27402.9|27402.9|27402.49|27402.49|27402.9|27402.9|27401.67|27401.67|0
1633949270000|2021-10-11 10:47:50|27402.9|27402.9|27409.97|27409.97|27413.5|27413.5|27402.9|27402.9|0
1633949280000|2021-10-11 10:48:00|27413.5|27413.5|27409.97|27409.97|27417.04|27417.04|27409.97|27409.97|0
1633949290000|2021-10-11 10:48:10|27408.74|27408.74|27423.48|27423.48|27423.48|27423.48|27408.74|27408.74|0
1633949300000|2021-10-11 10:48:20|27423.07|27423.07|27421.02|27421.02|27423.07|27423.07|27421.02|27421.02|0
1633949310000|2021-10-11 10:48:30|27410.41|27410.41|27409.93|27409.93|27410.41|27410.41|27409.93|27409.93|0
1633949330000|2021-10-11 10:48:50|27409.33|27409.33|27409.33|27409.33|27409.33|27409.33|27409.33|27409.33|0
1633949370000|2021-10-11 10:49:30|27408.92|27408.92|27411.63|27411.63|27415.17|27415.17|27408.1|27408.1|0
1633949390000|2021-10-11 10:49:50|27415.17|27415.17|27415.17|27415.17|27415.17|27415.17|27415.17|27415.17|0
1633949400000|2021-10-11 10:50:00|27408.1|27408.1|27408.1|27408.1|27408.1|27408.1|27408.1|27408.1|0
1633949410000|2021-10-11 10:50:10|27408.51|27408.51|27408.51|27408.51|27408.51|27408.51|27408.51|27408.51|0
1633949420000|2021-10-11 10:50:20|27408.92|27408.92|27412.45|27412.45|27412.45|27412.45|27408.92|27408.92|0
1633949460000|2021-10-11 10:51:00|27415.99|27415.99|27415.99|27415.99|27415.99|27415.99|27415.99|27415.99|0
1633949470000|2021-10-11 10:51:10|27423.06|27423.06|27423.47|27423.47|27423.47|27423.47|27423.06|27423.06|0
1633949490000|2021-10-11 10:51:30|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1633949520000|2021-10-11 10:52:00|27437.61|27437.61|27438.81|27438.81|27438.81|27438.81|27437.61|27437.61|0
1633949590000|2021-10-11 10:53:10|27439.22|27439.22|27439.22|27439.22|27439.22|27439.22|27439.22|27439.22|0
1633949600000|2021-10-11 10:53:20|27438.81|27438.81|27438.81|27438.81|27438.81|27438.81|27438.81|27438.81|0
1633949640000|2021-10-11 10:54:00|27437.99|27437.99|27437.99|27437.99|27437.99|27437.99|27437.99|27437.99|0
1633949650000|2021-10-11 10:54:10|27438.4|27438.4|27438.4|27438.4|27438.4|27438.4|27438.4|27438.4|0
1633949700000|2021-10-11 10:55:00|27452.54|27452.54|27452.13|27452.13|27456.07|27456.07|27452.13|27452.13|0
1633949710000|2021-10-11 10:55:10|27450.9|27450.9|27447.56|27447.56|27450.9|27450.9|27447.36|27447.36|0
1633949750000|2021-10-11 10:55:50|27436.95|27436.95|27436.35|27436.35|27436.95|27436.95|27436.35|27436.35|0
1633949760000|2021-10-11 10:56:00|27429.28|27429.28|27443.83|27443.83|27443.83|27443.83|27429.28|27429.28|0
1633949820000|2021-10-11 10:57:00|27440.29|27440.29|27440.29|27440.29|27440.29|27440.29|27440.29|27440.29|0
1633949840000|2021-10-11 10:57:20|27436.76|27436.76|27443.83|27443.83|27443.83|27443.83|27436.76|27436.76|0
1633949850000|2021-10-11 10:57:30|27440.29|27440.29|27440.29|27440.29|27440.29|27440.29|27440.29|27440.29|0
1633949870000|2021-10-11 10:57:50|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|27439.47|0
1633949880000|2021-10-11 10:58:00|27438.87|27438.87|27431.8|27431.8|27438.87|27438.87|27431.8|27431.8|0
1633949900000|2021-10-11 10:58:20|27431.56|27431.56|27431.56|27431.56|27431.56|27431.56|27431.56|27431.56|0
1633949920000|2021-10-11 10:58:40|27432.16|27432.16|27432.16|27432.16|27432.16|27432.16|27432.16|27432.16|0
1633949930000|2021-10-11 10:58:50|27420.14|27420.14|27423.67|27423.67|27423.67|27423.67|27420.14|27420.14|0
1633949950000|2021-10-11 10:59:10|27424.08|27424.08|27424.08|27424.08|27424.08|27424.08|27424.08|27424.08|0
1633949990000|2021-10-11 10:59:50|27438.22|27438.22|27438.22|27438.22|27438.22|27438.22|27438.22|27438.22|0
1633950000000|2021-10-11 11:00:00|27441.76|27441.76|27423.84|27423.84|27445.29|27445.29|27423.84|27423.84|0
1633950020000|2021-10-11 11:00:20|27420.31|27420.31|27420.31|27420.31|27420.31|27420.31|27420.31|27420.31|0
1633950040000|2021-10-11 11:00:40|27420.91|27420.91|27420.91|27420.91|27420.91|27420.91|27420.91|27420.91|0
1633950090000|2021-10-11 11:01:30|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|27421.15|0
1633950120000|2021-10-11 11:02:00|27445.89|27445.89|27452.96|27452.96|27452.96|27452.96|27445.89|27445.89|0
1633950170000|2021-10-11 11:02:50|27456.5|27456.5|27456.5|27456.5|27456.5|27456.5|27456.5|27456.5|0
1633950210000|2021-10-11 11:03:30|27457.32|27457.32|27457.32|27457.32|27457.32|27457.32|27457.32|27457.32|0
1633950220000|2021-10-11 11:03:40|27464.39|27464.39|27464.39|27464.39|27464.39|27464.39|27464.39|27464.39|0
1633950230000|2021-10-11 11:03:50|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|27463.98|0
1633950240000|2021-10-11 11:04:00|27467.51|27467.51|27462.34|27462.34|27467.51|27467.51|27462.34|27462.34|0
1633950270000|2021-10-11 11:04:30|27465.87|27465.87|27464.86|27464.86|27465.87|27465.87|27464.86|27464.86|0
1633950280000|2021-10-11 11:04:40|27464.45|27464.45|27464.45|27464.45|27464.45|27464.45|27464.45|27464.45|0
1633950300000|2021-10-11 11:05:00|27465.27|27465.27|27465.27|27465.27|27465.27|27465.27|27465.27|27465.27|0
1633950320000|2021-10-11 11:05:20|27461.74|27461.74|27454.67|27454.67|27461.74|27461.74|27454.67|27454.67|0
1633950330000|2021-10-11 11:05:30|27451.13|27451.13|27451.95|27451.95|27451.95|27451.95|27451.13|27451.13|0
1633950350000|2021-10-11 11:05:50|27455.49|27455.49|27448.42|27448.42|27455.49|27455.49|27448.42|27448.42|0
1633950360000|2021-10-11 11:06:00|27451.95|27451.95|27451.95|27451.95|27455.49|27455.49|27451.95|27451.95|0
1633950370000|2021-10-11 11:06:10|27451.54|27451.54|27451.95|27451.95|27451.95|27451.95|27451.54|27451.54|0
1633950390000|2021-10-11 11:06:30|27462.56|27462.56|27462.56|27462.56|27462.56|27462.56|27462.56|27462.56|0
1633950400000|2021-10-11 11:06:40|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|27459.02|0
1633950440000|2021-10-11 11:07:20|27469.63|27469.63|27469.63|27469.63|27469.63|27469.63|27469.63|27469.63|0
1633950480000|2021-10-11 11:08:00|27480.23|27480.23|27480.23|27480.23|27480.23|27480.23|27480.23|27480.23|0
1633950510000|2021-10-11 11:08:30|27473.16|27473.16|27473.16|27473.16|27473.16|27473.16|27473.16|27473.16|0
1633950550000|2021-10-11 11:09:10|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|0
1633950600000|2021-10-11 11:10:00|27477.9|27477.9|27477.9|27477.9|27477.9|27477.9|27477.9|27477.9|0
1633950640000|2021-10-11 11:10:40|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|27474.36|0
1633950650000|2021-10-11 11:10:50|27473.76|27473.76|27466.69|27466.69|27473.76|27473.76|27466.69|27466.69|0
1633950660000|2021-10-11 11:11:00|27468.33|27468.33|27468.33|27468.33|27468.33|27468.33|27468.33|27468.33|0
1633950720000|2021-10-11 11:12:00|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|0
1633950730000|2021-10-11 11:12:10|27478.94|27478.94|27478.94|27478.94|27478.94|27478.94|27478.94|27478.94|0
1633950750000|2021-10-11 11:12:30|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|27482.47|0
1633950760000|2021-10-11 11:12:40|27475.4|27475.4|27472.94|27472.94|27475.4|27475.4|27472.94|27472.94|0
1633950770000|2021-10-11 11:12:50|27472.53|27472.53|27475.66|27475.66|27475.66|27475.66|27472.12|27472.12|0
1633950850000|2021-10-11 11:14:10|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|0
1633950890000|2021-10-11 11:14:50|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|27483.55|0
1633950900000|2021-10-11 11:15:00|27483.96|27483.96|27483.96|27483.96|27487.49|27487.49|27483.96|27483.96|0
1633950910000|2021-10-11 11:15:10|27484.56|27484.56|27492.04|27492.04|27492.04|27492.04|27484.56|27484.56|0
1633950920000|2021-10-11 11:15:20|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|27488.5|0
1633950930000|2021-10-11 11:15:30|27492.04|27492.04|27492.86|27492.86|27492.86|27492.86|27492.04|27492.04|0
1633950940000|2021-10-11 11:15:40|27496.39|27496.39|27496.39|27496.39|27496.39|27496.39|27496.39|27496.39|0
1633950950000|2021-10-11 11:15:50|27496.63|27496.63|27496.63|27496.63|27496.63|27496.63|27496.63|27496.63|0
1633950970000|2021-10-11 11:16:10|27500.17|27500.17|27500.17|27500.17|27500.17|27500.17|27500.17|27500.17|0
1633950980000|2021-10-11 11:16:20|27500.41|27500.41|27500.41|27500.41|27500.41|27500.41|27500.41|27500.41|0
1633950990000|2021-10-11 11:16:30|27500.82|27500.82|27500.82|27500.82|27500.82|27500.82|27500.82|27500.82|0
1633951000000|2021-10-11 11:16:40|27501.23|27501.23|27501.23|27501.23|27501.23|27501.23|27501.23|27501.23|0
1633951010000|2021-10-11 11:16:50|27500.82|27500.82|27500.82|27500.82|27500.82|27500.82|27500.82|27500.82|0
1633951020000|2021-10-11 11:17:00|27501.23|27501.23|27494.16|27494.16|27501.23|27501.23|27494.16|27494.16|0
1633951030000|2021-10-11 11:17:10|27497.7|27497.7|27497.7|27497.7|27497.7|27497.7|27497.7|27497.7|0
1633951050000|2021-10-11 11:17:30|27501.23|27501.23|27501.23|27501.23|27501.23|27501.23|27501.23|27501.23|0
1633951070000|2021-10-11 11:17:50|27504.77|27504.77|27504.77|27504.77|27504.77|27504.77|27504.77|27504.77|0
1633951080000|2021-10-11 11:18:00|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|0
1633951090000|2021-10-11 11:18:10|27501.83|27501.83|27501.83|27501.83|27501.83|27501.83|27501.83|27501.83|0
1633951230000|2021-10-11 11:20:30|27502.43|27502.43|27502.43|27502.43|27502.43|27502.43|27502.43|27502.43|0
1633951260000|2021-10-11 11:21:00|27502.02|27502.02|27508.27|27508.27|27508.27|27508.27|27501.2|27501.2|0
1633951270000|2021-10-11 11:21:10|27508.68|27508.68|27508.68|27508.68|27508.68|27508.68|27508.68|27508.68|0
1633951280000|2021-10-11 11:21:20|27505.15|27505.15|27505.15|27505.15|27505.15|27505.15|27505.15|27505.15|0
1633951290000|2021-10-11 11:21:30|27504.66|27504.66|27504.66|27504.66|27504.66|27504.66|27504.66|27504.66|0
1633951310000|2021-10-11 11:21:50|27497.59|27497.59|27497.59|27497.59|27497.59|27497.59|27497.59|27497.59|0
1633951340000|2021-10-11 11:22:20|27494.06|27494.06|27494.06|27494.06|27494.06|27494.06|27494.06|27494.06|0
1633951350000|2021-10-11 11:22:30|27497.59|27497.59|27494.06|27494.06|27497.59|27497.59|27494.06|27494.06|0
1633951370000|2021-10-11 11:22:50|27493.65|27493.65|27494.06|27494.06|27494.06|27494.06|27493.65|27493.65|0
1633951380000|2021-10-11 11:23:00|27494.66|27494.66|27494.66|27494.66|27494.66|27494.66|27494.66|27494.66|0
1633951390000|2021-10-11 11:23:10|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|0
1633951410000|2021-10-11 11:23:30|27502.14|27502.14|27502.14|27502.14|27502.14|27502.14|27502.14|27502.14|0
1633951420000|2021-10-11 11:23:40|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|0
1633951430000|2021-10-11 11:23:50|27512.74|27512.74|27513.15|27513.15|27513.15|27513.15|27512.74|27512.74|0
1633951450000|2021-10-11 11:24:10|27516.69|27516.69|27516.69|27516.69|27516.69|27516.69|27516.69|27516.69|0
1633951470000|2021-10-11 11:24:30|27513.15|27513.15|27513.15|27513.15|27513.15|27513.15|27513.15|27513.15|0
1633951560000|2021-10-11 11:26:00|27512.74|27512.74|27505.67|27505.67|27512.74|27512.74|27505.67|27505.67|0
1633951570000|2021-10-11 11:26:10|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|0
1633951580000|2021-10-11 11:26:20|27505.67|27505.67|27505.67|27505.67|27505.67|27505.67|27505.67|27505.67|0
1633951590000|2021-10-11 11:26:30|27505.26|27505.26|27505.67|27505.67|27505.67|27505.67|27505.26|27505.26|0
1633951600000|2021-10-11 11:26:40|27516.28|27516.28|27516.28|27516.28|27516.28|27516.28|27516.28|27516.28|0
1633951620000|2021-10-11 11:27:00|27516.69|27516.69|27513.15|27513.15|27516.69|27516.69|27513.15|27513.15|0
1633951640000|2021-10-11 11:27:20|27516.69|27516.69|27516.69|27516.69|27516.69|27516.69|27516.69|27516.69|0
1633951650000|2021-10-11 11:27:30|27516.28|27516.28|27516.88|27516.88|27516.88|27516.88|27516.28|27516.28|0
1633951660000|2021-10-11 11:27:40|27517.29|27517.29|27517.29|27517.29|27517.29|27517.29|27517.29|27517.29|0
1633951670000|2021-10-11 11:27:50|27517.53|27517.53|27517.53|27517.53|27517.53|27517.53|27517.53|27517.53|0
1633951720000|2021-10-11 11:28:40|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|0
1633951750000|2021-10-11 11:29:10|27521.67|27521.67|27521.67|27521.67|27521.67|27521.67|27521.67|27521.67|0
1633951780000|2021-10-11 11:29:40|27521.26|27521.26|27521.67|27521.67|27521.67|27521.67|27521.26|27521.26|0
1633951790000|2021-10-11 11:29:50|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|0
1633951800000|2021-10-11 11:30:00|27518.13|27518.13|27517.31|27517.31|27518.13|27518.13|27517.31|27517.31|0
1633951810000|2021-10-11 11:30:10|27510.24|27510.24|27510.24|27510.24|27510.24|27510.24|27510.24|27510.24|0
1633951820000|2021-10-11 11:30:20|27510.65|27510.65|27510.65|27510.65|27510.65|27510.65|27510.65|27510.65|0
1633951850000|2021-10-11 11:30:50|27514.19|27514.19|27514.19|27514.19|27514.19|27514.19|27514.19|27514.19|0
1633951870000|2021-10-11 11:31:10|27513.37|27513.37|27512.96|27512.96|27513.37|27513.37|27512.96|27512.96|0
1633951880000|2021-10-11 11:31:20|27509.42|27509.42|27509.42|27509.42|27509.42|27509.42|27509.42|27509.42|0
1633951910000|2021-10-11 11:31:50|27510.24|27510.24|27510.24|27510.24|27510.24|27510.24|27510.24|27510.24|0
1633951920000|2021-10-11 11:32:00|27513.78|27513.78|27513.78|27513.78|27513.78|27513.78|27513.78|27513.78|0
1633951940000|2021-10-11 11:32:20|27510.24|27510.24|27517.72|27517.72|27517.72|27517.72|27510.24|27510.24|0
1633952040000|2021-10-11 11:34:00|27518.32|27518.32|27518.32|27518.32|27518.32|27518.32|27518.32|27518.32|0
1633952070000|2021-10-11 11:34:30|27518.92|27518.92|27520.15|27520.15|27520.15|27520.15|27518.92|27518.92|0
1633952080000|2021-10-11 11:34:40|27519.74|27519.74|27519.33|27519.33|27519.74|27519.74|27519.33|27519.33|0
1633952090000|2021-10-11 11:34:50|27519.09|27519.09|27519.09|27519.09|27519.09|27519.09|27519.09|27519.09|0
1633952100000|2021-10-11 11:35:00|27518.68|27518.68|27515.56|27515.56|27519.09|27519.09|27515.56|27515.56|0
1633952120000|2021-10-11 11:35:20|27512.02|27512.02|27508.49|27508.49|27512.02|27512.02|27508.49|27508.49|0
1633952140000|2021-10-11 11:35:40|27512.02|27512.02|27512.02|27512.02|27512.02|27512.02|27512.02|27512.02|0
1633952180000|2021-10-11 11:36:20|27508.49|27508.49|27504.95|27504.95|27508.49|27508.49|27504.95|27504.95|0
1633952230000|2021-10-11 11:37:10|27508.49|27508.49|27504.54|27504.54|27508.49|27508.49|27504.54|27504.54|0
1633952270000|2021-10-11 11:37:50|27508.08|27508.08|27508.08|27508.08|27508.08|27508.08|27508.08|27508.08|0
1633952300000|2021-10-11 11:38:20|27504.54|27504.54|27503.94|27503.94|27504.54|27504.54|27503.94|27503.94|0
1633952310000|2021-10-11 11:38:30|27503.34|27503.34|27504.13|27504.13|27505.14|27505.14|27503.34|27503.34|0
1633952330000|2021-10-11 11:38:50|27500.6|27500.6|27499.37|27499.37|27500.6|27500.6|27498.96|27498.96|0
1633952340000|2021-10-11 11:39:00|27499.78|27499.78|27499.78|27499.78|27499.78|27499.78|27499.78|27499.78|0
1633952350000|2021-10-11 11:39:10|27500.19|27500.19|27500.19|27500.19|27500.19|27500.19|27500.19|27500.19|0
1633952360000|2021-10-11 11:39:20|27500.6|27500.6|27500.6|27500.6|27500.6|27500.6|27500.6|27500.6|0
1633952380000|2021-10-11 11:39:40|27493.53|27493.53|27493.53|27493.53|27493.53|27493.53|27493.53|27493.53|0
1633952390000|2021-10-11 11:39:50|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|0
1633952400000|2021-10-11 11:40:00|27492.71|27492.71|27492.71|27492.71|27492.71|27492.71|27492.71|27492.71|0
1633952420000|2021-10-11 11:40:20|27493.53|27493.53|27493.53|27493.53|27493.53|27493.53|27493.53|27493.53|0
1633952430000|2021-10-11 11:40:30|27500.6|27500.6|27504.13|27504.13|27504.13|27504.13|27500.6|27500.6|0
1633952440000|2021-10-11 11:40:40|27504.54|27504.54|27504.54|27504.54|27504.54|27504.54|27504.54|27504.54|0
1633952560000|2021-10-11 11:42:40|27505.14|27505.14|27505.14|27505.14|27505.14|27505.14|27505.14|27505.14|0
1633952570000|2021-10-11 11:42:50|27501.61|27501.61|27501.61|27501.61|27501.61|27501.61|27501.61|27501.61|0
1633952590000|2021-10-11 11:43:10|27498.07|27498.07|27498.07|27498.07|27498.07|27498.07|27498.07|27498.07|0
1633952630000|2021-10-11 11:43:50|27494.54|27494.54|27494.54|27494.54|27494.54|27494.54|27494.54|27494.54|0
1633952640000|2021-10-11 11:44:00|27491|27491|27491|27491|27491|27491|27491|27491|0
1633952690000|2021-10-11 11:44:50|27491.25|27491.25|27491.25|27491.25|27491.25|27491.25|27491.25|27491.25|0
1633952700000|2021-10-11 11:45:00|27498.32|27498.32|27498.32|27498.32|27498.32|27498.32|27498.32|27498.32|0
1633952730000|2021-10-11 11:45:30|27494.78|27494.78|27494.78|27494.78|27494.78|27494.78|27494.78|27494.78|0
1633952760000|2021-10-11 11:46:00|27491.25|27491.25|27491.25|27491.25|27491.25|27491.25|27491.25|27491.25|0
1633952800000|2021-10-11 11:46:40|27491.49|27491.49|27491.49|27491.49|27491.49|27491.49|27491.49|27491.49|0
1633952820000|2021-10-11 11:47:00|27490.89|27490.89|27495.02|27495.02|27495.02|27495.02|27490.89|27490.89|0
1633952900000|2021-10-11 11:48:20|27502.09|27502.09|27502.09|27502.09|27502.09|27502.09|27502.09|27502.09|0
1633952960000|2021-10-11 11:49:20|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|0
1633953000000|2021-10-11 11:50:00|27506.04|27506.04|27506.04|27506.04|27506.04|27506.04|27506.04|27506.04|0
1633953010000|2021-10-11 11:50:10|27502.5|27502.5|27503.1|27503.1|27503.1|27503.1|27502.5|27502.5|0
1633953030000|2021-10-11 11:50:30|27499.57|27499.57|27499.57|27499.57|27499.57|27499.57|27499.57|27499.57|0
1633953050000|2021-10-11 11:50:50|27492.5|27492.5|27492.5|27492.5|27492.5|27492.5|27492.5|27492.5|0
1633953070000|2021-10-11 11:51:10|27491.27|27491.27|27488.81|27488.81|27491.27|27491.27|27488.81|27488.81|0
1633953080000|2021-10-11 11:51:20|27490.04|27490.04|27483.19|27483.19|27490.04|27490.04|27482.37|27482.37|0
1633953090000|2021-10-11 11:51:30|27476.12|27476.12|27479.65|27479.65|27479.65|27479.65|27476.12|27476.12|0
1633953100000|2021-10-11 11:51:40|27480.06|27480.06|27476.53|27476.53|27480.06|27480.06|27476.53|27476.53|0
1633953130000|2021-10-11 11:52:10|27475.3|27475.3|27475.71|27475.71|27475.71|27475.71|27475.3|27475.3|0
1633953150000|2021-10-11 11:52:30|27472.17|27472.17|27472.17|27472.17|27472.17|27472.17|27472.17|27472.17|0
1633953170000|2021-10-11 11:52:50|27468.64|27468.64|27468.64|27468.64|27468.64|27468.64|27468.64|27468.64|0
1633953180000|2021-10-11 11:53:00|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|27468.04|0
1633953200000|2021-10-11 11:53:20|27468.28|27468.28|27468.28|27468.28|27468.28|27468.28|27468.28|27468.28|0
1633953220000|2021-10-11 11:53:40|27467.87|27467.87|27467.87|27467.87|27467.87|27467.87|27467.87|27467.87|0
1633953230000|2021-10-11 11:53:50|27468.28|27468.28|27468.28|27468.28|27468.28|27468.28|27468.28|27468.28|0
1633953270000|2021-10-11 11:54:30|27464.75|27464.75|27464.75|27464.75|27464.75|27464.75|27464.75|27464.75|0
1633953300000|2021-10-11 11:55:00|27468.28|27468.28|27468.28|27468.28|27471.81|27471.81|27468.28|27468.28|0
1633953310000|2021-10-11 11:55:10|27468.69|27468.69|27461.62|27461.62|27468.69|27468.69|27461.62|27461.62|0
1633953340000|2021-10-11 11:55:40|27458.09|27458.09|27458.09|27458.09|27458.09|27458.09|27458.09|27458.09|0
1633953390000|2021-10-11 11:56:30|27457.36|27457.36|27457.36|27457.36|27457.36|27457.36|27457.36|27457.36|0
1633953400000|2021-10-11 11:56:40|27456.54|27456.54|27456.54|27456.54|27456.54|27456.54|27456.54|27456.54|0
1633953410000|2021-10-11 11:56:50|27456.95|27456.95|27456.95|27456.95|27456.95|27456.95|27456.95|27456.95|0
1633953430000|2021-10-11 11:57:10|27457.68|27457.68|27458.09|27458.09|27458.09|27458.09|27457.68|27457.68|0
1633953440000|2021-10-11 11:57:20|27465.16|27465.16|27465.16|27465.16|27465.16|27465.16|27465.16|27465.16|0
1633953490000|2021-10-11 11:58:10|27464.34|27464.34|27464.34|27464.34|27464.34|27464.34|27460.8|27460.8|0
1633953500000|2021-10-11 11:58:20|27460.8|27460.8|27460.8|27460.8|27460.8|27460.8|27460.8|27460.8|0
1633953520000|2021-10-11 11:58:40|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|27461.62|0
1633953580000|2021-10-11 11:59:40|27461.21|27461.21|27461.62|27461.62|27461.62|27461.62|27461.21|27461.21|0
1633953590000|2021-10-11 11:59:50|27458.09|27458.09|27458.09|27458.09|27458.09|27458.09|27458.09|27458.09|0
1633953600000|2021-10-11 12:00:00|27457.68|27457.68|27458.09|27458.09|27465.16|27465.16|27457.68|27457.68|0
1633953610000|2021-10-11 12:00:10|27458.5|27458.5|27458.09|27458.09|27458.5|27458.5|27458.09|27458.09|0
1633953620000|2021-10-11 12:00:20|27454.55|27454.55|27458.09|27458.09|27458.09|27458.09|27454.55|27454.55|0
1633953640000|2021-10-11 12:00:40|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|27456.86|27456.86|0
1633953650000|2021-10-11 12:00:50|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|0
1633953660000|2021-10-11 12:01:00|27461.21|27461.21|27461.62|27461.62|27464.75|27464.75|27461.21|27461.21|0
1633953670000|2021-10-11 12:01:10|27468.69|27468.69|27472.22|27472.22|27472.22|27472.22|27468.69|27468.69|0
1633953680000|2021-10-11 12:01:20|27465.16|27465.16|27465.16|27465.16|27468.69|27468.69|27465.16|27465.16|0
1633953720000|2021-10-11 12:02:00|27461.62|27461.62|27464.75|27464.75|27472.22|27472.22|27461.62|27461.62|0
1633953730000|2021-10-11 12:02:10|27464.34|27464.34|27461.21|27461.21|27464.75|27464.75|27461.21|27461.21|0
1633953750000|2021-10-11 12:02:30|27457.68|27457.68|27454.14|27454.14|27457.68|27457.68|27454.14|27454.14|0
1633953760000|2021-10-11 12:02:40|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|0
1633953780000|2021-10-11 12:03:00|27450.2|27450.2|27450.2|27450.2|27453.73|27453.73|27450.2|27450.2|0
1633953790000|2021-10-11 12:03:10|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|27450.61|0
1633953800000|2021-10-11 12:03:20|27450.2|27450.2|27460.8|27460.8|27460.8|27460.8|27450.2|27450.2|0
1633953830000|2021-10-11 12:03:50|27464.34|27464.34|27463.93|27463.93|27464.34|27464.34|27463.93|27463.93|0
1633953840000|2021-10-11 12:04:00|27463.52|27463.52|27463.52|27463.52|27463.52|27463.52|27463.52|27463.52|0
1633953850000|2021-10-11 12:04:10|27463.93|27463.93|27459.79|27459.79|27463.93|27463.93|27459.79|27459.79|0
1633953900000|2021-10-11 12:05:00|27463.32|27463.32|27463.32|27463.32|27463.32|27463.32|27463.32|27463.32|0
1633953910000|2021-10-11 12:05:10|27470.39|27470.39|27470.39|27470.39|27470.39|27470.39|27470.39|27470.39|0
1633953930000|2021-10-11 12:05:30|27470.8|27470.8|27470.39|27470.39|27470.8|27470.8|27470.39|27470.39|0
1633953940000|2021-10-11 12:05:40|27470.8|27470.8|27474.34|27474.34|27474.34|27474.34|27470.8|27470.8|0
1633953960000|2021-10-11 12:06:00|27477.87|27477.87|27481.41|27481.41|27481.41|27481.41|27477.87|27477.87|0
1633954030000|2021-10-11 12:07:10|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|0
1633954040000|2021-10-11 12:07:20|27484.94|27484.94|27484.94|27484.94|27484.94|27484.94|27484.94|27484.94|0
1633954060000|2021-10-11 12:07:40|27481.41|27481.41|27477.87|27477.87|27481.41|27481.41|27477.87|27477.87|0
1633954080000|2021-10-11 12:08:00|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|27488.48|0
1633954090000|2021-10-11 12:08:10|27484.94|27484.94|27484.94|27484.94|27484.94|27484.94|27484.94|27484.94|0
1633954100000|2021-10-11 12:08:20|27477.87|27477.87|27475.44|27475.44|27477.87|27477.87|27467.55|27467.55|0
1633954110000|2021-10-11 12:08:30|27474.72|27474.72|27471.18|27471.18|27474.72|27474.72|27471.18|27471.18|0
1633954120000|2021-10-11 12:08:40|27467.65|27467.65|27467.65|27467.65|27467.65|27467.65|27467.65|27467.65|0
1633954130000|2021-10-11 12:08:50|27471.18|27471.18|27474.12|27474.12|27474.72|27474.72|27471.18|27471.18|0
1633954150000|2021-10-11 12:09:10|27470.58|27470.58|27474.12|27474.12|27477.65|27477.65|27470.58|27470.58|0
1633954160000|2021-10-11 12:09:20|27470.58|27470.58|27463.51|27463.51|27470.58|27470.58|27463.51|27463.51|0
1633954200000|2021-10-11 12:10:00|27467.05|27467.05|27470.99|27470.99|27470.99|27470.99|27467.05|27467.05|0
1633954220000|2021-10-11 12:10:20|27467.46|27467.46|27463.92|27463.92|27467.46|27467.46|27463.92|27463.92|0
1633954260000|2021-10-11 12:11:00|27464.52|27464.52|27460.99|27460.99|27464.52|27464.52|27460.99|27460.99|0
1633954300000|2021-10-11 12:11:40|27464.52|27464.52|27464.52|27464.52|27464.52|27464.52|27464.52|27464.52|0
1633954310000|2021-10-11 12:11:50|27464.93|27464.93|27468.47|27468.47|27468.47|27468.47|27464.93|27464.93|0
1633954320000|2021-10-11 12:12:00|27464.93|27464.93|27464.93|27464.93|27464.93|27464.93|27464.93|27464.93|0
1633954330000|2021-10-11 12:12:10|27461.4|27461.4|27461.4|27461.4|27461.4|27461.4|27461.4|27461.4|0
1633954340000|2021-10-11 12:12:20|27464.93|27464.93|27465.34|27465.34|27465.34|27465.34|27464.93|27464.93|0
1633954360000|2021-10-11 12:12:40|27464.93|27464.93|27464.93|27464.93|27464.93|27464.93|27464.93|27464.93|0
1633954370000|2021-10-11 12:12:50|27461.4|27461.4|27457.86|27457.86|27461.4|27461.4|27457.86|27457.86|0
1633954380000|2021-10-11 12:13:00|27458.27|27458.27|27454.74|27454.74|27461.81|27461.81|27454.74|27454.74|0
1633954400000|2021-10-11 12:13:20|27454.49|27454.49|27454.25|27454.25|27454.49|27454.49|27454.25|27454.25|0
1633954420000|2021-10-11 12:13:40|27461.32|27461.32|27457.55|27457.55|27461.32|27461.32|27457.55|27457.55|0
1633954430000|2021-10-11 12:13:50|27457.3|27457.3|27457.3|27457.3|27457.3|27457.3|27457.3|27457.3|0
1633954450000|2021-10-11 12:14:10|27457.71|27457.71|27457.71|27457.71|27457.71|27457.71|27457.71|27457.71|0
1633954470000|2021-10-11 12:14:30|27461.25|27461.25|27454.18|27454.18|27461.25|27461.25|27454.18|27454.18|0
1633954480000|2021-10-11 12:14:40|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|0
1633954500000|2021-10-11 12:15:00|27453.36|27453.36|27457.71|27457.71|27457.71|27457.71|27453.36|27453.36|0
1633954530000|2021-10-11 12:15:30|27458.12|27458.12|27461.66|27461.66|27461.66|27461.66|27458.12|27458.12|0
1633954550000|2021-10-11 12:15:50|27465.19|27465.19|27468.73|27468.73|27468.73|27468.73|27465.19|27465.19|0
1633954560000|2021-10-11 12:16:00|27465.19|27465.19|27465.19|27465.19|27465.19|27465.19|27465.19|27465.19|0
1633954610000|2021-10-11 12:16:50|27464.78|27464.78|27465.19|27465.19|27465.19|27465.19|27464.78|27464.78|0
1633954650000|2021-10-11 12:17:30|27468.73|27468.73|27468.32|27468.32|27468.73|27468.73|27468.32|27468.32|0
1633954660000|2021-10-11 12:17:40|27467.91|27467.91|27468.73|27468.73|27468.73|27468.73|27467.91|27467.91|0
1633954670000|2021-10-11 12:17:50|27465.19|27465.19|27461.66|27461.66|27465.19|27465.19|27461.66|27461.66|0
1633954690000|2021-10-11 12:18:10|27458.12|27458.12|27458.12|27458.12|27458.12|27458.12|27458.12|27458.12|0
1633954700000|2021-10-11 12:18:20|27461.66|27461.66|27458.12|27458.12|27461.66|27461.66|27458.12|27458.12|0
1633954710000|2021-10-11 12:18:30|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|0
1633954740000|2021-10-11 12:19:00|27461.66|27461.66|27461.66|27461.66|27461.66|27461.66|27461.66|27461.66|0
1633954750000|2021-10-11 12:19:10|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|27454.59|0
1633954800000|2021-10-11 12:20:00|27461.66|27461.66|27468.73|27468.73|27468.73|27468.73|27461.66|27461.66|0
1633954830000|2021-10-11 12:20:30|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|0
1633954850000|2021-10-11 12:20:50|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|27468.73|0
1633954860000|2021-10-11 12:21:00|27475.8|27475.8|27475.8|27475.8|27475.8|27475.8|27475.8|27475.8|0
1633954890000|2021-10-11 12:21:30|27475.39|27475.39|27475.39|27475.39|27475.39|27475.39|27475.39|27475.39|0
1633954900000|2021-10-11 12:21:40|27475.8|27475.8|27476.21|27476.21|27476.21|27476.21|27475.8|27475.8|0
1633954960000|2021-10-11 12:22:40|27486.81|27486.81|27483.28|27483.28|27486.81|27486.81|27483.28|27483.28|0
1633954980000|2021-10-11 12:23:00|27479.74|27479.74|27479.5|27479.5|27479.74|27479.74|27479.5|27479.5|0
1633955030000|2021-10-11 12:23:50|27478.68|27478.68|27468.49|27468.49|27478.68|27478.68|27468.08|27468.08|0
1633955050000|2021-10-11 12:24:10|27467.67|27467.67|27468.08|27468.08|27468.08|27468.08|27467.67|27467.67|0
1633955060000|2021-10-11 12:24:20|27468.68|27468.68|27468.68|27468.68|27468.68|27468.68|27468.68|27468.68|0
1633955080000|2021-10-11 12:24:40|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|0
1633955090000|2021-10-11 12:24:50|27476.16|27476.16|27472.62|27472.62|27476.16|27476.16|27472.62|27472.62|0
1633955120000|2021-10-11 12:25:20|27473.03|27473.03|27472.62|27472.62|27473.03|27473.03|27472.62|27472.62|0
1633955130000|2021-10-11 12:25:30|27472.21|27472.21|27472.21|27472.21|27472.21|27472.21|27472.21|27472.21|0
1633955150000|2021-10-11 12:25:50|27475.75|27475.75|27483.23|27483.23|27483.23|27483.23|27475.75|27475.75|0
1633955180000|2021-10-11 12:26:20|27490.3|27490.3|27490.3|27490.3|27490.3|27490.3|27490.3|27490.3|0
1633955190000|2021-10-11 12:26:30|27491.12|27491.12|27491.12|27491.12|27491.12|27491.12|27491.12|27491.12|0
1633955200000|2021-10-11 12:26:40|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27491.12|27491.12|0
1633955210000|2021-10-11 12:26:50|27491.12|27491.12|27498.19|27498.19|27498.19|27498.19|27491.12|27491.12|0
1633955220000|2021-10-11 12:27:00|27494.65|27494.65|27494.65|27494.65|27501.72|27501.72|27494.65|27494.65|0
1633955240000|2021-10-11 12:27:20|27501.72|27501.72|27501.72|27501.72|27501.72|27501.72|27501.72|27501.72|0
1633955250000|2021-10-11 12:27:30|27505.26|27505.26|27501.72|27501.72|27505.26|27505.26|27501.72|27501.72|0
1633955260000|2021-10-11 12:27:40|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|0
1633955330000|2021-10-11 12:28:50|27501.72|27501.72|27498.19|27498.19|27501.72|27501.72|27498.19|27498.19|0
1633955350000|2021-10-11 12:29:10|27501.72|27501.72|27501.72|27501.72|27501.72|27501.72|27501.72|27501.72|0
1633955360000|2021-10-11 12:29:20|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|27498.19|0
1633955370000|2021-10-11 12:29:30|27505.26|27505.26|27501.72|27501.72|27505.26|27505.26|27501.72|27501.72|0
1633955380000|2021-10-11 12:29:40|27502.13|27502.13|27498.6|27498.6|27502.13|27502.13|27498.6|27498.6|0
1633955400000|2021-10-11 12:30:00|27502.13|27502.13|27495.25|27495.25|27502.13|27502.13|27494.24|27494.24|0
1633955410000|2021-10-11 12:30:10|27494.65|27494.65|27484.05|27484.05|27494.65|27494.65|27484.05|27484.05|0
1633955450000|2021-10-11 12:30:50|27487.58|27487.58|27487.58|27487.58|27487.58|27487.58|27487.58|27487.58|0
1633955470000|2021-10-11 12:31:10|27484.05|27484.05|27483.8|27483.8|27484.05|27484.05|27483.8|27483.8|0
1633955480000|2021-10-11 12:31:20|27487.34|27487.34|27490.87|27490.87|27490.87|27490.87|27487.34|27487.34|0
1633955490000|2021-10-11 12:31:30|27487.34|27487.34|27487.75|27487.75|27487.75|27487.75|27487.34|27487.34|0
1633955520000|2021-10-11 12:32:00|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|27491.28|0
1633955530000|2021-10-11 12:32:10|27491.88|27491.88|27495.01|27495.01|27495.01|27495.01|27491.47|27491.47|0
1633955540000|2021-10-11 12:32:20|27494.77|27494.77|27501.84|27501.84|27501.84|27501.84|27494.77|27494.77|0
1633955600000|2021-10-11 12:33:20|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|27505.37|0
1633955640000|2021-10-11 12:34:00|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|0
1633955650000|2021-10-11 12:34:10|27508.67|27508.67|27508.67|27508.67|27508.67|27508.67|27508.67|27508.67|0
1633955660000|2021-10-11 12:34:20|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|0
1633955680000|2021-10-11 12:34:40|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|27511.72|0
1633955700000|2021-10-11 12:35:00|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|0
1633955760000|2021-10-11 12:36:00|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|27522.32|0
1633955790000|2021-10-11 12:36:30|27521.91|27521.91|27521.91|27521.91|27521.91|27521.91|27521.91|27521.91|0
1633955800000|2021-10-11 12:36:40|27521.09|27521.09|27521.09|27521.09|27521.09|27521.09|27521.09|27521.09|0
1633955820000|2021-10-11 12:37:00|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|27521.5|0
1633955840000|2021-10-11 12:37:20|27517.97|27517.97|27517.97|27517.97|27517.97|27517.97|27517.97|27517.97|0
1633955880000|2021-10-11 12:38:00|27521.5|27521.5|27528.57|27528.57|27528.57|27528.57|27521.5|27521.5|0
1633955890000|2021-10-11 12:38:10|27525.04|27525.04|27525.04|27525.04|27525.04|27525.04|27525.04|27525.04|0
1633955930000|2021-10-11 12:38:50|27524.43|27524.43|27524.43|27524.43|27524.43|27524.43|27524.43|27524.43|0
1633955940000|2021-10-11 12:39:00|27535.04|27535.04|27542.35|27542.35|27542.35|27542.35|27535.04|27535.04|0
1633955950000|2021-10-11 12:39:10|27538.82|27538.82|27538.82|27538.82|27538.82|27538.82|27538.82|27538.82|0
1633955960000|2021-10-11 12:39:20|27531.75|27531.75|27531.75|27531.75|27531.75|27531.75|27531.75|27531.75|0
1633955970000|2021-10-11 12:39:30|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|27531.34|0
1633955980000|2021-10-11 12:39:40|27527.8|27527.8|27523.67|27523.67|27527.8|27527.8|27523.67|27523.67|0
1633955990000|2021-10-11 12:39:50|27522.85|27522.85|27522.85|27522.85|27522.85|27522.85|27522.85|27522.85|0
1633956000000|2021-10-11 12:40:00|27522.6|27522.6|27522.6|27522.6|27522.6|27522.6|27522.6|27522.6|0
1633956020000|2021-10-11 12:40:20|27522.19|27522.19|27522.19|27522.19|27522.19|27522.19|27522.19|27522.19|0
1633956050000|2021-10-11 12:40:50|27515.12|27515.12|27515.12|27515.12|27515.12|27515.12|27515.12|27515.12|0
1633956080000|2021-10-11 12:41:20|27518.66|27518.66|27518.66|27518.66|27518.66|27518.66|27518.66|27518.66|0
1633956140000|2021-10-11 12:42:20|27515.12|27515.12|27511.59|27511.59|27515.12|27515.12|27511.59|27511.59|0
1633956150000|2021-10-11 12:42:30|27510.36|27510.36|27510.36|27510.36|27510.36|27510.36|27510.36|27510.36|0
1633956190000|2021-10-11 12:43:10|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|27509.95|0
1633956230000|2021-10-11 12:43:50|27513.49|27513.49|27509.95|27509.95|27513.49|27513.49|27509.95|27509.95|0
1633956280000|2021-10-11 12:44:40|27509.71|27509.71|27509.71|27509.71|27509.71|27509.71|27509.71|27509.71|0
1633956290000|2021-10-11 12:44:50|27516.78|27516.78|27516.78|27516.78|27516.78|27516.78|27516.78|27516.78|0
1633956320000|2021-10-11 12:45:20|27513.24|27513.24|27513.24|27513.24|27513.24|27513.24|27513.24|27513.24|0
1633956330000|2021-10-11 12:45:30|27512.83|27512.83|27512.83|27512.83|27512.83|27512.83|27512.83|27512.83|0
1633956350000|2021-10-11 12:45:50|27512.23|27512.23|27512.23|27512.23|27512.23|27512.23|27512.23|27512.23|0
1633956380000|2021-10-11 12:46:20|27501.63|27501.63|27501.63|27501.63|27501.63|27501.63|27501.63|27501.63|0
1633956390000|2021-10-11 12:46:30|27502.04|27502.04|27502.04|27502.04|27502.04|27502.04|27502.04|27502.04|0
1633956400000|2021-10-11 12:46:40|27503.27|27503.27|27503.27|27503.27|27503.27|27503.27|27503.27|27503.27|0
1633956410000|2021-10-11 12:46:50|27502.86|27502.86|27502.45|27502.45|27502.86|27502.86|27502.45|27502.45|0
1633956420000|2021-10-11 12:47:00|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|27505.98|0
1633956430000|2021-10-11 12:47:10|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|0
1633956440000|2021-10-11 12:47:20|27504.56|27504.56|27501.03|27501.03|27504.56|27504.56|27501.03|27501.03|0
1633956490000|2021-10-11 12:48:10|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|0
1633956510000|2021-10-11 12:48:30|27490.42|27490.42|27490.42|27490.42|27490.42|27490.42|27490.42|27490.42|0
1633956520000|2021-10-11 12:48:40|27490.83|27490.83|27490.83|27490.83|27490.83|27490.83|27490.83|27490.83|0
1633956540000|2021-10-11 12:49:00|27494.37|27494.37|27494.78|27494.78|27494.78|27494.78|27494.37|27494.37|0
1633956550000|2021-10-11 12:49:10|27494.18|27494.18|27494.18|27494.18|27494.18|27494.18|27494.18|27494.18|0
1633956560000|2021-10-11 12:49:20|27501.25|27501.25|27501.25|27501.25|27501.25|27501.25|27501.25|27501.25|0
1633956570000|2021-10-11 12:49:30|27494.18|27494.18|27493.93|27493.93|27494.18|27494.18|27493.93|27493.93|0
1633956590000|2021-10-11 12:49:50|27492.7|27492.7|27491.89|27491.89|27492.7|27492.7|27491.89|27491.89|0
1633956600000|2021-10-11 12:50:00|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|0
1633956620000|2021-10-11 12:50:20|27485.23|27485.23|27485.23|27485.23|27485.23|27485.23|27485.23|27485.23|0
1633956680000|2021-10-11 12:51:20|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|27492.3|0
1633956810000|2021-10-11 12:53:30|27488.76|27488.76|27488.76|27488.76|27488.76|27488.76|27488.76|27488.76|0
1633956830000|2021-10-11 12:53:50|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|27488.35|0
1633956850000|2021-10-11 12:54:10|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|0
1633956870000|2021-10-11 12:54:30|27492.37|27492.37|27492.37|27492.37|27492.37|27492.37|27492.37|27492.37|0
1633956880000|2021-10-11 12:54:40|27481.76|27481.76|27485.3|27485.3|27485.3|27485.3|27481.76|27481.76|0
1633956910000|2021-10-11 12:55:10|27485.71|27485.71|27486.12|27486.12|27486.12|27486.12|27485.71|27485.71|0
1633956920000|2021-10-11 12:55:20|27485.52|27485.52|27485.33|27485.33|27485.52|27485.52|27484.92|27484.92|0
1633956930000|2021-10-11 12:55:30|27485.57|27485.57|27485.57|27485.57|27485.57|27485.57|27485.57|27485.57|0
1633956940000|2021-10-11 12:55:40|27486.17|27486.17|27486.17|27486.17|27486.17|27486.17|27486.17|27486.17|0
1633956990000|2021-10-11 12:56:30|27489.71|27489.71|27489.71|27489.71|27489.71|27489.71|27489.71|27489.71|0
1633957040000|2021-10-11 12:57:20|27489.1|27489.1|27489.1|27489.1|27489.1|27489.1|27489.1|27489.1|0
1633957110000|2021-10-11 12:58:30|27496.17|27496.17|27488.69|27488.69|27496.17|27496.17|27488.69|27488.69|0
1633957140000|2021-10-11 12:59:00|27489.1|27489.1|27489.1|27489.1|27489.1|27489.1|27489.1|27489.1|0
1633957210000|2021-10-11 13:00:10|27489.51|27489.51|27504.25|27504.25|27504.25|27504.25|27489.51|27489.51|0
1633957220000|2021-10-11 13:00:20|27500.72|27500.72|27504.25|27504.25|27504.25|27504.25|27500.72|27500.72|0
1633957240000|2021-10-11 13:00:40|27511.32|27511.32|27511.32|27511.32|27511.32|27511.32|27511.32|27511.32|0
1633957250000|2021-10-11 13:00:50|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|0
1633957260000|2021-10-11 13:01:00|27504.25|27504.25|27504.25|27504.25|27504.25|27504.25|27504.25|27504.25|0
1633957270000|2021-10-11 13:01:10|27511.32|27511.32|27511.32|27511.32|27511.32|27511.32|27511.32|27511.32|0
1633957290000|2021-10-11 13:01:30|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|0
1633957300000|2021-10-11 13:01:40|27514.86|27514.86|27514.86|27514.86|27514.86|27514.86|27514.86|27514.86|0
1633957310000|2021-10-11 13:01:50|27518.39|27518.39|27511.32|27511.32|27518.39|27518.39|27511.32|27511.32|0
1633957370000|2021-10-11 13:02:50|27513.13|27513.13|27513.13|27513.13|27513.13|27513.13|27513.13|27513.13|0
1633957400000|2021-10-11 13:03:20|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|0
1633957420000|2021-10-11 13:03:40|27509.83|27509.83|27509.59|27509.59|27509.83|27509.83|27509.59|27509.59|0
1633957430000|2021-10-11 13:03:50|27509.35|27509.35|27509.35|27509.35|27509.35|27509.35|27509.35|27509.35|0
1633957440000|2021-10-11 13:04:00|27509.59|27509.59|27509.83|27509.83|27509.83|27509.83|27509.59|27509.59|0
1633957500000|2021-10-11 13:05:00|27509.35|27509.35|27509.35|27509.35|27509.35|27509.35|27509.35|27509.35|0
1633957560000|2021-10-11 13:06:00|27505.82|27505.82|27505.82|27505.82|27505.82|27505.82|27505.82|27505.82|0
1633957630000|2021-10-11 13:07:10|27506.06|27506.06|27506.06|27506.06|27506.06|27506.06|27506.06|27506.06|0
1633957670000|2021-10-11 13:07:50|27509.59|27509.59|27509.59|27509.59|27509.59|27509.59|27509.59|27509.59|0
1633957700000|2021-10-11 13:08:20|27509.83|27509.83|27509.83|27509.83|27509.83|27509.83|27509.83|27509.83|0
1633957720000|2021-10-11 13:08:40|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|0
1633957730000|2021-10-11 13:08:50|27509.01|27509.01|27504.66|27504.66|27509.01|27509.01|27504.66|27504.66|0
1633957750000|2021-10-11 13:09:10|27504.25|27504.25|27499.9|27499.9|27504.25|27504.25|27499.9|27499.9|0
1633957800000|2021-10-11 13:10:00|27500.72|27500.72|27499.9|27499.9|27500.72|27500.72|27499.9|27499.9|0
1633957840000|2021-10-11 13:10:40|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|27496.36|0
1633957870000|2021-10-11 13:11:10|27492.83|27492.83|27489.29|27489.29|27492.83|27492.83|27489.29|27489.29|0
1633957880000|2021-10-11 13:11:20|27485.76|27485.76|27485.76|27485.76|27485.76|27485.76|27485.76|27485.76|0
1633957920000|2021-10-11 13:12:00|27489.29|27489.29|27492.83|27492.83|27492.83|27492.83|27489.29|27489.29|0
1633957970000|2021-10-11 13:12:50|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|0
1633958000000|2021-10-11 13:13:20|27500.72|27500.72|27501.53|27501.53|27501.53|27501.53|27500.72|27500.72|0
1633958030000|2021-10-11 13:13:50|27505.07|27505.07|27505.07|27505.07|27505.07|27505.07|27505.07|27505.07|0
1633958040000|2021-10-11 13:14:00|27506.3|27506.3|27506.3|27506.3|27506.3|27506.3|27506.3|27506.3|0
1633958060000|2021-10-11 13:14:20|27506.9|27506.9|27517.5|27517.5|27517.5|27517.5|27506.9|27506.9|0
1633958070000|2021-10-11 13:14:30|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|27513.97|0
1633958100000|2021-10-11 13:15:00|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|27513.37|0
1633958110000|2021-10-11 13:15:10|27509.83|27509.83|27502.16|27502.16|27509.83|27509.83|27502.16|27502.16|0
1633958120000|2021-10-11 13:15:20|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|0
1633958150000|2021-10-11 13:15:50|27497.81|27497.81|27497.81|27497.81|27497.81|27497.81|27497.81|27497.81|0
1633958170000|2021-10-11 13:16:10|27497.4|27497.4|27497.4|27497.4|27497.4|27497.4|27497.4|27497.4|0
1633958190000|2021-10-11 13:16:30|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|27504.47|0
1633958200000|2021-10-11 13:16:40|27500.93|27500.93|27497.4|27497.4|27500.93|27500.93|27497.4|27497.4|0
1633958210000|2021-10-11 13:16:50|27496.99|27496.99|27496.99|27496.99|27496.99|27496.99|27496.99|27496.99|0
1633958230000|2021-10-11 13:17:10|27500.52|27500.52|27500.52|27500.52|27500.52|27500.52|27500.52|27500.52|0
1633958260000|2021-10-11 13:17:40|27489.92|27489.92|27489.92|27489.92|27489.92|27489.92|27489.92|27489.92|0
1633958270000|2021-10-11 13:17:50|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|0
1633958280000|2021-10-11 13:18:00|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|0
1633958290000|2021-10-11 13:18:10|27478.11|27478.11|27478.11|27478.11|27478.11|27478.11|27478.11|27478.11|0
1633958320000|2021-10-11 13:18:40|27474.58|27474.58|27474.58|27474.58|27474.58|27474.58|27474.58|27474.58|0
1633958330000|2021-10-11 13:18:50|27471.04|27471.04|27470.44|27470.44|27471.04|27471.04|27470.44|27470.44|0
1633958390000|2021-10-11 13:19:50|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|0
1633958420000|2021-10-11 13:20:20|27473.57|27473.57|27477.1|27477.1|27477.1|27477.1|27473.57|27473.57|0
1633958450000|2021-10-11 13:20:50|27473.57|27473.57|27473.57|27473.57|27473.57|27473.57|27473.57|27473.57|0
1633958490000|2021-10-11 13:21:30|27477.1|27477.1|27477.1|27477.1|27477.1|27477.1|27477.1|27477.1|0
1633958550000|2021-10-11 13:22:30|27476.69|27476.69|27476.69|27476.69|27476.69|27476.69|27476.69|27476.69|0
1633958560000|2021-10-11 13:22:40|27476.28|27476.28|27479.22|27479.22|27479.22|27479.22|27476.28|27476.28|0
1633958570000|2021-10-11 13:22:50|27475.68|27475.68|27475.68|27475.68|27475.68|27475.68|27475.68|27475.68|0
1633958580000|2021-10-11 13:23:00|27475.27|27475.27|27475.27|27475.27|27475.27|27475.27|27475.27|27475.27|0
1633958590000|2021-10-11 13:23:10|27475.68|27475.68|27475.68|27475.68|27475.68|27475.68|27475.68|27475.68|0
1633958650000|2021-10-11 13:24:10|27475.92|27475.92|27474.72|27474.72|27475.92|27475.92|27474.72|27474.72|0
1633958670000|2021-10-11 13:24:30|27474.48|27474.48|27474.48|27474.48|27474.48|27474.48|27474.48|27474.48|0
1633958690000|2021-10-11 13:24:50|27474.07|27474.07|27474.07|27474.07|27474.07|27474.07|27474.07|27474.07|0
1633958710000|2021-10-11 13:25:10|27477.61|27477.61|27484.68|27484.68|27484.68|27484.68|27477.61|27477.61|0
1633958730000|2021-10-11 13:25:30|27485.28|27485.28|27485.28|27485.28|27485.28|27485.28|27485.28|27485.28|0
1633958760000|2021-10-11 13:26:00|27488.81|27488.81|27488.81|27488.81|27488.81|27488.81|27488.81|27488.81|0
1633958800000|2021-10-11 13:26:40|27495.88|27495.88|27495.88|27495.88|27495.88|27495.88|27495.88|27495.88|0
1633958880000|2021-10-11 13:28:00|27502.95|27502.95|27495.88|27495.88|27502.95|27502.95|27492.35|27492.35|0
1633958900000|2021-10-11 13:28:20|27496.29|27496.29|27496.7|27496.7|27496.7|27496.7|27496.29|27496.29|0
1633958940000|2021-10-11 13:29:00|27493.17|27493.17|27486.7|27486.7|27493.77|27493.77|27486.7|27486.7|0
1633958950000|2021-10-11 13:29:10|27490.23|27490.23|27497.3|27497.3|27497.3|27497.3|27490.23|27490.23|0
1633958960000|2021-10-11 13:29:20|27490.23|27490.23|27490.23|27490.23|27490.23|27490.23|27490.23|27490.23|0
1633958970000|2021-10-11 13:29:30|27493.77|27493.77|27493.77|27493.77|27493.77|27493.77|27493.77|27493.77|0
1633958990000|2021-10-11 13:29:50|27500.84|27500.84|27500.84|27500.84|27500.84|27500.84|27500.84|27500.84|0
1633959000000|2021-10-11 13:30:00|27504.37|27504.37|27504.78|27504.78|27518.92|27518.92|27504.37|27504.37|0
1633959010000|2021-10-11 13:30:10|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|27508.32|0
1633959020000|2021-10-11 13:30:20|27504.78|27504.78|27508.56|27508.56|27508.56|27508.56|27504.78|27504.78|0
1633959030000|2021-10-11 13:30:30|27505.02|27505.02|27500.89|27500.89|27505.02|27505.02|27500.29|27500.29|0
1633959040000|2021-10-11 13:30:40|27486.75|27486.75|27478.62|27478.62|27486.75|27486.75|27478.62|27478.62|0
1633959050000|2021-10-11 13:30:50|27478.02|27478.02|27470.95|27470.95|27478.02|27478.02|27467.41|27467.41|0
1633959060000|2021-10-11 13:31:00|27474.48|27474.48|27474.48|27474.48|27474.48|27474.48|27474.48|27474.48|0
1633959070000|2021-10-11 13:31:10|27463.88|27463.88|27460.34|27460.34|27463.88|27463.88|27460.34|27460.34|0
1633959080000|2021-10-11 13:31:20|27456.81|27456.81|27456.81|27456.81|27463.88|27463.88|27453.27|27453.27|0
1633959090000|2021-10-11 13:31:30|27463.88|27463.88|27456.2|27456.2|27463.88|27463.88|27456.2|27456.2|0
1633959100000|2021-10-11 13:31:40|27463.27|27463.27|27484.48|27484.48|27484.48|27484.48|27463.27|27463.27|0
1633959110000|2021-10-11 13:31:50|27480.95|27480.95|27477.41|27477.41|27484.48|27484.48|27477.41|27477.41|0
1633959120000|2021-10-11 13:32:00|27480.95|27480.95|27484.48|27484.48|27484.48|27484.48|27480.95|27480.95|0
1633959130000|2021-10-11 13:32:10|27484.24|27484.24|27477.17|27477.17|27484.24|27484.24|27477.17|27477.17|0
1633959150000|2021-10-11 13:32:30|27473.64|27473.64|27470.1|27470.1|27477.17|27477.17|27470.1|27470.1|0
1633959170000|2021-10-11 13:32:50|27466.57|27466.57|27470.1|27470.1|27470.1|27470.1|27466.57|27466.57|0
1633959180000|2021-10-11 13:33:00|27469.5|27469.5|27473.04|27473.04|27473.04|27473.04|27469.5|27469.5|0
1633959190000|2021-10-11 13:33:10|27469.5|27469.5|27469.5|27469.5|27469.5|27469.5|27469.5|27469.5|0
1633959200000|2021-10-11 13:33:20|27465.97|27465.97|27469.5|27469.5|27469.5|27469.5|27462.43|27462.43|0
1633959210000|2021-10-11 13:33:30|27472.22|27472.22|27468.68|27468.68|27472.22|27472.22|27468.68|27468.68|0
1633959220000|2021-10-11 13:33:40|27475.75|27475.75|27475.75|27475.75|27475.75|27475.75|27475.75|27475.75|0
1633959240000|2021-10-11 13:34:00|27472.22|27472.22|27471.97|27471.97|27472.22|27472.22|27468.44|27468.44|0
1633959250000|2021-10-11 13:34:10|27468.44|27468.44|27461.37|27461.37|27475.51|27475.51|27461.37|27461.37|0
1633959260000|2021-10-11 13:34:20|27450.77|27450.77|27464.9|27464.9|27464.9|27464.9|27450.77|27450.77|0
1633959270000|2021-10-11 13:34:30|27461.37|27461.37|27461.37|27461.37|27461.37|27461.37|27461.37|27461.37|0
1633959280000|2021-10-11 13:34:40|27461.97|27461.97|27461.97|27461.97|27461.97|27461.97|27461.97|27461.97|0
1633959290000|2021-10-11 13:34:50|27454.9|27454.9|27454.9|27454.9|27458.44|27458.44|27454.9|27454.9|0
1633959300000|2021-10-11 13:35:00|27458.44|27458.44|27476.11|27476.11|27476.11|27476.11|27458.44|27458.44|0
1633959310000|2021-10-11 13:35:10|27472.58|27472.58|27469.64|27469.64|27472.58|27472.58|27469.04|27469.04|0
1633959320000|2021-10-11 13:35:20|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|0
1633959330000|2021-10-11 13:35:30|27448.43|27448.43|27450.77|27450.77|27450.77|27450.77|27447.23|27447.23|0
1633959340000|2021-10-11 13:35:40|27451.59|27451.59|27451.59|27451.59|27451.59|27451.59|27451.59|27451.59|0
1633959350000|2021-10-11 13:35:50|27444.52|27444.52|27444.52|27444.52|27444.52|27444.52|27437.45|27437.45|0
1633959360000|2021-10-11 13:36:00|27448.05|27448.05|27451.59|27451.59|27451.59|27451.59|27448.05|27448.05|0
1633959380000|2021-10-11 13:36:20|27455.12|27455.12|27452.81|27452.81|27456.35|27456.35|27452.81|27452.81|0
1633959390000|2021-10-11 13:36:30|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|27463.42|0
1633959400000|2021-10-11 13:36:40|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|27466.95|0
1633959410000|2021-10-11 13:36:50|27467.2|27467.2|27467.61|27467.61|27467.61|27467.61|27467.2|27467.2|0
1633959430000|2021-10-11 13:37:10|27471.14|27471.14|27471.14|27471.14|27471.14|27471.14|27471.14|27471.14|0
1633959440000|2021-10-11 13:37:20|27460.54|27460.54|27457|27457|27460.54|27460.54|27457|27457|0
1633959450000|2021-10-11 13:37:30|27453.47|27453.47|27453.47|27453.47|27453.47|27453.47|27453.47|27453.47|0
1633959460000|2021-10-11 13:37:40|27449.93|27449.93|27457|27457|27457|27457|27449.93|27449.93|0
1633959470000|2021-10-11 13:37:50|27457.24|27457.24|27457.24|27457.24|27457.24|27457.24|27457.24|27457.24|0
1633959480000|2021-10-11 13:38:00|27450.17|27450.17|27449.57|27449.57|27450.17|27450.17|27449.57|27449.57|0
1633959490000|2021-10-11 13:38:10|27446.04|27446.04|27442.5|27442.5|27446.04|27446.04|27442.5|27442.5|0
1633959500000|2021-10-11 13:38:20|27442.09|27442.09|27442.09|27442.09|27442.09|27442.09|27442.09|27442.09|0
1633959510000|2021-10-11 13:38:30|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|0
1633959520000|2021-10-11 13:38:40|27438.56|27438.56|27438.8|27438.8|27438.8|27438.8|27438.56|27438.56|0
1633959530000|2021-10-11 13:38:50|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|0
1633959550000|2021-10-11 13:39:10|27435.51|27435.51|27431.97|27431.97|27435.51|27435.51|27431.97|27431.97|0
1633959560000|2021-10-11 13:39:20|27428.44|27428.44|27428.2|27428.2|27428.44|27428.44|27428.2|27428.2|0
1633959570000|2021-10-11 13:39:30|27424.66|27424.66|27410.52|27410.52|27424.66|27424.66|27410.52|27410.52|0
1633959580000|2021-10-11 13:39:40|27410.76|27410.76|27411.01|27411.01|27411.01|27411.01|27410.76|27410.76|0
1633959590000|2021-10-11 13:39:50|27410.52|27410.52|27410.52|27410.52|27410.52|27410.52|27410.52|27410.52|0
1633959600000|2021-10-11 13:40:00|27414.06|27414.06|27417.59|27417.59|27431.73|27431.73|27414.06|27414.06|0
1633959620000|2021-10-11 13:40:20|27421.13|27421.13|27421.13|27421.13|27421.13|27421.13|27421.13|27421.13|0
1633959630000|2021-10-11 13:40:30|27428.2|27428.2|27431.73|27431.73|27431.73|27431.73|27428.2|27428.2|0
1633959650000|2021-10-11 13:40:50|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|0
1633959660000|2021-10-11 13:41:00|27431.73|27431.73|27428.2|27428.2|27431.73|27431.73|27428.2|27428.2|0
1633959680000|2021-10-11 13:41:20|27431.73|27431.73|27431.32|27431.32|27431.73|27431.73|27431.32|27431.32|0
1633959690000|2021-10-11 13:41:30|27434.86|27434.86|27431.32|27431.32|27434.86|27434.86|27431.32|27431.32|0
1633959720000|2021-10-11 13:42:00|27434.86|27434.86|27434.86|27434.86|27434.86|27434.86|27434.86|27434.86|0
1633959730000|2021-10-11 13:42:10|27438.39|27438.39|27438.39|27438.39|27438.39|27438.39|27438.39|27438.39|0
1633959760000|2021-10-11 13:42:40|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|0
1633959770000|2021-10-11 13:42:50|27445.46|27445.46|27449|27449|27449|27449|27445.46|27445.46|0
1633959780000|2021-10-11 13:43:00|27445.46|27445.46|27445.46|27445.46|27445.46|27445.46|27445.46|27445.46|0
1633959800000|2021-10-11 13:43:20|27452.53|27452.53|27459.6|27459.6|27459.6|27459.6|27452.53|27452.53|0
1633959810000|2021-10-11 13:43:30|27461.4|27461.4|27460.8|27460.8|27461.4|27461.4|27460.8|27460.8|0
1633959850000|2021-10-11 13:44:10|27464.34|27464.34|27465.23|27465.23|27465.23|27465.23|27464.34|27464.34|0
1633959860000|2021-10-11 13:44:20|27468.77|27468.77|27472.3|27472.3|27472.3|27472.3|27468.77|27468.77|0
1633959880000|2021-10-11 13:44:40|27468.77|27468.77|27465.23|27465.23|27468.77|27468.77|27465.23|27465.23|0
1633959920000|2021-10-11 13:45:20|27447.56|27447.56|27447.56|27447.56|27447.56|27447.56|27447.56|27447.56|0
1633959930000|2021-10-11 13:45:30|27444.02|27444.02|27440.49|27440.49|27444.02|27444.02|27440.49|27440.49|0
1633959940000|2021-10-11 13:45:40|27447.56|27447.56|27447.56|27447.56|27447.56|27447.56|27447.56|27447.56|0
1633959960000|2021-10-11 13:46:00|27451.09|27451.09|27454.38|27454.38|27454.63|27454.63|27451.09|27451.09|0
1633959970000|2021-10-11 13:46:10|27450.85|27450.85|27457.92|27457.92|27457.92|27457.92|27450.85|27450.85|0
1633960010000|2021-10-11 13:46:50|27454.38|27454.38|27456.72|27456.72|27456.72|27456.72|27453.18|27453.18|0
1633960020000|2021-10-11 13:47:00|27453.18|27453.18|27449.65|27449.65|27453.18|27453.18|27449.65|27449.65|0
1633960030000|2021-10-11 13:47:10|27449.4|27449.4|27449.4|27449.4|27449.4|27449.4|27449.4|27449.4|0
1633960050000|2021-10-11 13:47:30|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|27435.27|0
1633960060000|2021-10-11 13:47:40|27438.8|27438.8|27438.8|27438.8|27438.8|27438.8|27438.8|27438.8|0
1633960070000|2021-10-11 13:47:50|27439.21|27439.21|27439.21|27439.21|27439.21|27439.21|27439.21|27439.21|0
1633960080000|2021-10-11 13:48:00|27435.68|27435.68|27435.07|27435.07|27435.68|27435.68|27435.07|27435.07|0
1633960090000|2021-10-11 13:48:10|27431.54|27431.54|27438.61|27438.61|27438.61|27438.61|27428|27428|0
1633960100000|2021-10-11 13:48:20|27438.2|27438.2|27438.2|27438.2|27438.2|27438.2|27438.2|27438.2|0
1633960110000|2021-10-11 13:48:30|27434.66|27434.66|27434.66|27434.66|27434.66|27434.66|27434.66|27434.66|0
1633960130000|2021-10-11 13:48:50|27424.06|27424.06|27427.59|27427.59|27427.59|27427.59|27424.06|27424.06|0
1633960140000|2021-10-11 13:49:00|27427.18|27427.18|27427.59|27427.59|27427.59|27427.59|27427.18|27427.18|0
1633960150000|2021-10-11 13:49:10|27424.06|27424.06|27424.06|27424.06|27424.06|27424.06|27424.06|27424.06|0
1633960160000|2021-10-11 13:49:20|27420.52|27420.52|27416.99|27416.99|27420.52|27420.52|27416.99|27416.99|0
1633960170000|2021-10-11 13:49:30|27415.79|27415.79|27419.92|27419.92|27419.92|27419.92|27415.79|27415.79|0
1633960180000|2021-10-11 13:49:40|27423.46|27423.46|27423.46|27423.46|27423.46|27423.46|27423.46|27423.46|0
1633960190000|2021-10-11 13:49:50|27416.39|27416.39|27416.39|27416.39|27416.39|27416.39|27416.39|27416.39|0
1633960210000|2021-10-11 13:50:10|27412.85|27412.85|27416.39|27416.39|27416.39|27416.39|27412.85|27412.85|0
1633960220000|2021-10-11 13:50:20|27405.78|27405.78|27406.19|27406.19|27406.19|27406.19|27405.78|27405.78|0
1633960240000|2021-10-11 13:50:40|27413.26|27413.26|27416.8|27416.8|27416.8|27416.8|27413.26|27413.26|0
1633960250000|2021-10-11 13:50:50|27420.33|27420.33|27423.87|27423.87|27423.87|27423.87|27420.33|27420.33|0
1633960260000|2021-10-11 13:51:00|27423.05|27423.05|27424.25|27424.25|27424.25|27424.25|27423.05|27423.05|0
1633960270000|2021-10-11 13:51:10|27420.72|27420.72|27420.72|27420.72|27420.72|27420.72|27420.72|27420.72|0
1633960280000|2021-10-11 13:51:20|27413.65|27413.65|27413.65|27413.65|27413.65|27413.65|27413.65|27413.65|0
1633960310000|2021-10-11 13:51:50|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|0
1633960340000|2021-10-11 13:52:20|27420.72|27420.72|27431.32|27431.32|27431.32|27431.32|27420.72|27420.72|0
1633960350000|2021-10-11 13:52:30|27420.72|27420.72|27424.25|27424.25|27424.25|27424.25|27420.72|27420.72|0
1633960360000|2021-10-11 13:52:40|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|27417.18|0
1633960370000|2021-10-11 13:52:50|27424.25|27424.25|27427.79|27427.79|27427.79|27427.79|27424.25|27424.25|0
1633960380000|2021-10-11 13:53:00|27431.32|27431.32|27431.92|27431.92|27431.92|27431.92|27431.32|27431.32|0
1633960390000|2021-10-11 13:53:10|27432.52|27432.52|27432.52|27432.52|27432.52|27432.52|27432.52|27432.52|0
1633960410000|2021-10-11 13:53:30|27436.06|27436.06|27436.06|27436.06|27436.06|27436.06|27436.06|27436.06|0
1633960430000|2021-10-11 13:53:50|27439.59|27439.59|27439.59|27439.59|27439.59|27439.59|27439.59|27439.59|0
1633960440000|2021-10-11 13:54:00|27443.13|27443.13|27440.65|27440.65|27443.37|27443.37|27439.83|27439.83|0
1633960450000|2021-10-11 13:54:10|27444.19|27444.19|27444.19|27444.19|27444.19|27444.19|27444.19|27444.19|0
1633960460000|2021-10-11 13:54:20|27440.65|27440.65|27443.37|27443.37|27443.37|27443.37|27439.83|27439.83|0
1633960480000|2021-10-11 13:54:40|27446.9|27446.9|27450.85|27450.85|27450.85|27450.85|27446.9|27446.9|0
1633960490000|2021-10-11 13:54:50|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|0
1633960500000|2021-10-11 13:55:00|27447.31|27447.31|27447.31|27447.31|27447.31|27447.31|27447.31|27447.31|0
1633960510000|2021-10-11 13:55:10|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|0
1633960520000|2021-10-11 13:55:20|27443.78|27443.78|27443.78|27443.78|27443.78|27443.78|27443.78|27443.78|0
1633960530000|2021-10-11 13:55:30|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|0
1633960540000|2021-10-11 13:55:40|27436.71|27436.71|27440.24|27440.24|27440.24|27440.24|27433.17|27433.17|0
1633960550000|2021-10-11 13:55:50|27436.71|27436.71|27436.71|27436.71|27436.71|27436.71|27436.71|27436.71|0
1633960560000|2021-10-11 13:56:00|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|0
1633960570000|2021-10-11 13:56:10|27436.71|27436.71|27436.71|27436.71|27436.71|27436.71|27436.71|27436.71|0
1633960590000|2021-10-11 13:56:30|27433.17|27433.17|27433.17|27433.17|27433.17|27433.17|27433.17|27433.17|0
1633960600000|2021-10-11 13:56:40|27433.58|27433.58|27433.99|27433.99|27434.4|27434.4|27433.58|27433.58|0
1633960610000|2021-10-11 13:56:50|27434.81|27434.81|27445.42|27445.42|27445.42|27445.42|27434.81|27434.81|0
1633960620000|2021-10-11 13:57:00|27445.83|27445.83|27445.01|27445.01|27445.83|27445.83|27445.01|27445.01|0
1633960630000|2021-10-11 13:57:10|27444.41|27444.41|27443.18|27443.18|27444.41|27444.41|27443.18|27443.18|0
1633960640000|2021-10-11 13:57:20|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|0
1633960650000|2021-10-11 13:57:30|27447.53|27447.53|27458.14|27458.14|27458.14|27458.14|27447.53|27447.53|0
1633960660000|2021-10-11 13:57:40|27454.6|27454.6|27451.07|27451.07|27454.6|27454.6|27451.07|27451.07|0
1633960680000|2021-10-11 13:58:00|27450.66|27450.66|27447.12|27447.12|27450.66|27450.66|27447.12|27447.12|0
1633960690000|2021-10-11 13:58:10|27443.59|27443.59|27443.18|27443.18|27443.59|27443.59|27443.18|27443.18|0
1633960710000|2021-10-11 13:58:30|27442.94|27442.94|27442.94|27442.94|27442.94|27442.94|27442.94|27442.94|0
1633960720000|2021-10-11 13:58:40|27450.01|27450.01|27446.47|27446.47|27450.01|27450.01|27446.47|27446.47|0
1633960740000|2021-10-11 13:59:00|27442.94|27442.94|27442.34|27442.34|27442.94|27442.94|27442.34|27442.34|0
1633960750000|2021-10-11 13:59:10|27435.27|27435.27|27438.8|27438.8|27438.8|27438.8|27435.27|27435.27|0
1633960770000|2021-10-11 13:59:30|27439.4|27439.4|27428.8|27428.8|27439.4|27439.4|27428.8|27428.8|0
1633960780000|2021-10-11 13:59:40|27428.39|27428.39|27431.92|27431.92|27431.92|27431.92|27428.39|27428.39|0
1633960790000|2021-10-11 13:59:50|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|0
1633960800000|2021-10-11 14:00:00|27438.99|27438.99|27438.99|27438.99|27446.06|27446.06|27435.46|27435.46|0
1633960820000|2021-10-11 14:00:20|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|27435.46|0
1633960850000|2021-10-11 14:00:50|27431.92|27431.92|27453.13|27453.13|27453.13|27453.13|27431.92|27431.92|0
1633960860000|2021-10-11 14:01:00|27456.67|27456.67|27445.46|27445.46|27456.67|27456.67|27445.46|27445.46|0
1633960870000|2021-10-11 14:01:10|27449|27449|27449|27449|27449|27449|27449|27449|0
1633960900000|2021-10-11 14:01:40|27441.93|27441.93|27441.93|27441.93|27441.93|27441.93|27438.39|27438.39|0
1633960910000|2021-10-11 14:01:50|27441.32|27441.32|27442.14|27442.14|27442.14|27442.14|27440.5|27440.5|0
1633960920000|2021-10-11 14:02:00|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|27438.61|0
1633960930000|2021-10-11 14:02:10|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|0
1633960950000|2021-10-11 14:02:30|27435.48|27435.48|27442.55|27442.55|27442.55|27442.55|27435.48|27435.48|0
1633960960000|2021-10-11 14:02:40|27435.48|27435.48|27436.09|27436.09|27436.09|27436.09|27435.48|27435.48|0
1633960970000|2021-10-11 14:02:50|27439.62|27439.62|27439.62|27439.62|27439.62|27439.62|27439.62|27439.62|0
1633960980000|2021-10-11 14:03:00|27443.15|27443.15|27443.56|27443.56|27443.56|27443.56|27443.15|27443.15|0
1633961000000|2021-10-11 14:03:20|27436.49|27436.49|27436.49|27436.49|27436.49|27436.49|27436.49|27436.49|0
1633961020000|2021-10-11 14:03:40|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|27432.96|0
1633961030000|2021-10-11 14:03:50|27429.43|27429.43|27429.43|27429.43|27429.43|27429.43|27429.43|27429.43|0
1633961040000|2021-10-11 14:04:00|27429.83|27429.83|27429.18|27429.18|27429.83|27429.83|27426.3|27426.3|0
1633961050000|2021-10-11 14:04:10|27428.58|27428.58|27420.91|27420.91|27428.58|27428.58|27420.91|27420.91|0
1633961070000|2021-10-11 14:04:30|27410.31|27410.31|27406.94|27406.94|27410.31|27410.31|27406.53|27406.53|0
1633961090000|2021-10-11 14:04:50|27403.4|27403.4|27403.4|27403.4|27403.4|27403.4|27403.4|27403.4|0
1633961110000|2021-10-11 14:05:10|27399.87|27399.87|27396.33|27396.33|27399.87|27399.87|27396.33|27396.33|0
1633961120000|2021-10-11 14:05:20|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|0
1633961130000|2021-10-11 14:05:30|27388.06|27388.06|27388.06|27388.06|27388.06|27388.06|27388.06|27388.06|0
1633961140000|2021-10-11 14:05:40|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|0
1633961150000|2021-10-11 14:05:50|27395.54|27395.54|27395.54|27395.54|27395.54|27395.54|27395.54|27395.54|0
1633961160000|2021-10-11 14:06:00|27395.95|27395.95|27403.02|27403.02|27403.02|27403.02|27395.95|27395.95|0
1633961170000|2021-10-11 14:06:10|27406.56|27406.56|27413.63|27413.63|27413.63|27413.63|27406.56|27406.56|0
1633961180000|2021-10-11 14:06:20|27417.16|27417.16|27420.7|27420.7|27420.7|27420.7|27417.16|27417.16|0
1633961190000|2021-10-11 14:06:30|27421.11|27421.11|27421.52|27421.52|27421.52|27421.52|27421.11|27421.11|0
1633961210000|2021-10-11 14:06:50|27428.59|27428.59|27428.59|27428.59|27432.12|27432.12|27428.59|27428.59|0
1633961220000|2021-10-11 14:07:00|27421.52|27421.52|27421.52|27421.52|27421.52|27421.52|27421.52|27421.52|0
1633961230000|2021-10-11 14:07:10|27414.45|27414.45|27414.45|27414.45|27414.45|27414.45|27414.45|27414.45|0
1633961240000|2021-10-11 14:07:20|27407.38|27407.38|27407.38|27407.38|27407.38|27407.38|27407.38|27407.38|0
1633961260000|2021-10-11 14:07:40|27407.14|27407.14|27407.14|27407.14|27407.14|27407.14|27407.14|27407.14|0
1633961270000|2021-10-11 14:07:50|27400.07|27400.07|27396.53|27396.53|27400.07|27400.07|27396.53|27396.53|0
1633961300000|2021-10-11 14:08:20|27393|27393|27393|27393|27393|27393|27393|27393|0
1633961310000|2021-10-11 14:08:30|27389.46|27389.46|27389.46|27389.46|27389.46|27389.46|27389.46|27389.46|0
1633961320000|2021-10-11 14:08:40|27385.93|27385.93|27388.64|27388.64|27388.64|27388.64|27385.11|27385.11|0
1633961330000|2021-10-11 14:08:50|27385.11|27385.11|27388.64|27388.64|27388.64|27388.64|27385.11|27385.11|0
1633961350000|2021-10-11 14:09:10|27385.11|27385.11|27385.11|27385.11|27385.11|27385.11|27385.11|27385.11|0
1633961360000|2021-10-11 14:09:20|27385.52|27385.52|27385.52|27385.52|27385.52|27385.52|27381.98|27381.98|0
1633961370000|2021-10-11 14:09:30|27381.98|27381.98|27385.11|27385.11|27385.52|27385.52|27381.98|27381.98|0
1633961380000|2021-10-11 14:09:40|27384.51|27384.51|27381.57|27381.57|27385.11|27385.11|27378.04|27378.04|0
1633961390000|2021-10-11 14:09:50|27378.04|27378.04|27381.57|27381.57|27381.57|27381.57|27378.04|27378.04|0
1633961400000|2021-10-11 14:10:00|27378.04|27378.04|27378.04|27378.04|27378.04|27378.04|27378.04|27378.04|0
1633961410000|2021-10-11 14:10:10|27388.64|27388.64|27389.48|27389.48|27389.48|27389.48|27388.64|27388.64|0
1633961430000|2021-10-11 14:10:30|27393.02|27393.02|27393.02|27393.02|27393.02|27393.02|27393.02|27393.02|0
1633961450000|2021-10-11 14:10:50|27392.61|27392.61|27385.54|27385.54|27392.61|27392.61|27385.54|27385.54|0
1633961490000|2021-10-11 14:11:30|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|0
1633961500000|2021-10-11 14:11:40|27388.47|27388.47|27395.54|27395.54|27402.61|27402.61|27388.47|27388.47|0
1633961510000|2021-10-11 14:11:50|27395.79|27395.79|27395.79|27395.79|27395.79|27395.79|27395.79|27395.79|0
1633961520000|2021-10-11 14:12:00|27392.25|27392.25|27395.79|27395.79|27395.79|27395.79|27392.25|27392.25|0
1633961530000|2021-10-11 14:12:10|27399.32|27399.32|27402.86|27402.86|27402.86|27402.86|27399.32|27399.32|0
1633961550000|2021-10-11 14:12:30|27399.32|27399.32|27399.32|27399.32|27399.32|27399.32|27399.32|27399.32|0
1633961570000|2021-10-11 14:12:50|27395.79|27395.79|27392.25|27392.25|27395.79|27395.79|27392.25|27392.25|0
1633961590000|2021-10-11 14:13:10|27399.32|27399.32|27402.86|27402.86|27402.86|27402.86|27399.32|27399.32|0
1633961600000|2021-10-11 14:13:20|27409.92|27409.92|27409.92|27409.92|27409.92|27409.92|27409.92|27409.92|0
1633961620000|2021-10-11 14:13:40|27402.86|27402.86|27398.91|27398.91|27402.86|27402.86|27398.91|27398.91|0
1633961630000|2021-10-11 14:13:50|27399.15|27399.15|27399.15|27399.15|27399.15|27399.15|27399.15|27399.15|0
1633961640000|2021-10-11 14:14:00|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|0
1633961690000|2021-10-11 14:14:50|27402.45|27402.45|27405.98|27405.98|27405.98|27405.98|27402.45|27402.45|0
1633961710000|2021-10-11 14:15:10|27409.52|27409.52|27413.05|27413.05|27413.05|27413.05|27409.52|27409.52|0
1633961720000|2021-10-11 14:15:20|27409.52|27409.52|27409.52|27409.52|27409.52|27409.52|27405.98|27405.98|0
1633961750000|2021-10-11 14:15:50|27405.98|27405.98|27405.98|27405.98|27405.98|27405.98|27405.98|27405.98|0
1633961760000|2021-10-11 14:16:00|27402.45|27402.45|27405.57|27405.57|27405.98|27405.98|27402.45|27402.45|0
1633961780000|2021-10-11 14:16:20|27409.11|27409.11|27412.64|27412.64|27412.64|27412.64|27409.11|27409.11|0
1633961790000|2021-10-11 14:16:30|27413.84|27413.84|27420.91|27420.91|27421.51|27421.51|27413.84|27413.84|0
1633961800000|2021-10-11 14:16:40|27424.45|27424.45|27424.45|27424.45|27424.45|27424.45|27424.45|27424.45|0
1633961810000|2021-10-11 14:16:50|27424.69|27424.69|27424.93|27424.93|27424.93|27424.93|27424.69|27424.69|0
1633961820000|2021-10-11 14:17:00|27425.34|27425.34|27425.34|27425.34|27425.34|27425.34|27425.34|27425.34|0
1633961850000|2021-10-11 14:17:30|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|0
1633961860000|2021-10-11 14:17:40|27421.81|27421.81|27421.81|27421.81|27421.81|27421.81|27421.81|27421.81|0
1633961930000|2021-10-11 14:18:50|27425.34|27425.34|27425.34|27425.34|27425.34|27425.34|27425.34|27425.34|0
1633961940000|2021-10-11 14:19:00|27428.88|27428.88|27428.47|27428.47|27428.88|27428.88|27428.47|27428.47|0
1633961960000|2021-10-11 14:19:20|27421.4|27421.4|27421.4|27421.4|27421.4|27421.4|27421.4|27421.4|0
1633961980000|2021-10-11 14:19:40|27421.64|27421.64|27418.1|27418.1|27421.64|27421.64|27418.1|27418.1|0
1633961990000|2021-10-11 14:19:50|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|0
1633962000000|2021-10-11 14:20:00|27425.17|27425.17|27425.17|27425.17|27425.17|27425.17|27425.17|27425.17|0
1633962010000|2021-10-11 14:20:10|27421.64|27421.64|27425.17|27425.17|27425.17|27425.17|27421.64|27421.64|0
1633962030000|2021-10-11 14:20:30|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|0
1633962040000|2021-10-11 14:20:40|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|0
1633962050000|2021-10-11 14:20:50|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|27421.64|0
1633962090000|2021-10-11 14:21:30|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|27418.1|0
1633962100000|2021-10-11 14:21:40|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|0
1633962140000|2021-10-11 14:22:20|27414.16|27414.16|27424.76|27424.76|27424.76|27424.76|27414.16|27414.16|0
1633962150000|2021-10-11 14:22:30|27421.23|27421.23|27421.23|27421.23|27421.23|27421.23|27421.23|27421.23|0
1633962170000|2021-10-11 14:22:50|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|0
1633962180000|2021-10-11 14:23:00|27421.23|27421.23|27421.23|27421.23|27421.23|27421.23|27421.23|27421.23|0
1633962270000|2021-10-11 14:24:30|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|27417.69|0
1633962290000|2021-10-11 14:24:50|27421.23|27421.23|27428.3|27428.3|27428.3|27428.3|27421.23|27421.23|0
1633962300000|2021-10-11 14:25:00|27428.9|27428.9|27431.19|27431.19|27431.19|27431.19|27428.9|27428.9|0
1633962310000|2021-10-11 14:25:10|27430.94|27430.94|27429.74|27429.74|27430.94|27430.94|27429.74|27429.74|0
1633962320000|2021-10-11 14:25:20|27430.15|27430.15|27430.15|27430.15|27430.15|27430.15|27430.15|27430.15|0
1633962330000|2021-10-11 14:25:30|27430.56|27430.56|27430.15|27430.15|27430.56|27430.56|27430.15|27430.15|0
1633962360000|2021-10-11 14:26:00|27433.69|27433.69|27430.15|27430.15|27433.69|27433.69|27430.15|27430.15|0
1633962390000|2021-10-11 14:26:30|27430.39|27430.39|27426.86|27426.86|27430.39|27430.39|27426.86|27426.86|0
1633962430000|2021-10-11 14:27:10|27427.27|27427.27|27427.68|27427.68|27427.68|27427.68|27427.27|27427.27|0
1633962460000|2021-10-11 14:27:40|27424.14|27424.14|27424.14|27424.14|27424.14|27424.14|27424.14|27424.14|0
1633962510000|2021-10-11 14:28:30|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|27423.54|0
1633962520000|2021-10-11 14:28:40|27422.94|27422.94|27422.94|27422.94|27422.94|27422.94|27422.94|27422.94|0
1633962540000|2021-10-11 14:29:00|27426.48|27426.48|27430.01|27430.01|27430.01|27430.01|27426.48|27426.48|0
1633962580000|2021-10-11 14:29:40|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|27426.48|0
1633962600000|2021-10-11 14:30:00|27430.01|27430.01|27429.41|27429.41|27430.01|27430.01|27429.41|27429.41|0
1633962610000|2021-10-11 14:30:10|27432.95|27432.95|27440.02|27440.02|27440.02|27440.02|27432.95|27432.95|0
1633962620000|2021-10-11 14:30:20|27441.22|27441.22|27440.62|27440.62|27441.22|27441.22|27440.62|27440.62|0
1633962630000|2021-10-11 14:30:30|27444.15|27444.15|27447.69|27447.69|27447.69|27447.69|27444.15|27444.15|0
1633962640000|2021-10-11 14:30:40|27451.22|27451.22|27447.69|27447.69|27451.22|27451.22|27447.69|27447.69|0
1633962660000|2021-10-11 14:31:00|27451.22|27451.22|27458.29|27458.29|27461.83|27461.83|27451.22|27451.22|0
1633962680000|2021-10-11 14:31:20|27461.83|27461.83|27461.83|27461.83|27461.83|27461.83|27461.83|27461.83|0
1633962690000|2021-10-11 14:31:30|27462.24|27462.24|27462.24|27462.24|27462.24|27462.24|27462.24|27462.24|0
1633962700000|2021-10-11 14:31:40|27465.77|27465.77|27465.29|27465.29|27465.77|27465.77|27465.29|27465.29|0
1633962750000|2021-10-11 14:32:30|27458.22|27458.22|27458.22|27458.22|27458.22|27458.22|27458.22|27458.22|0
1633962760000|2021-10-11 14:32:40|27457.62|27457.62|27454.08|27454.08|27457.62|27457.62|27454.08|27454.08|0
1633962770000|2021-10-11 14:32:50|27450.55|27450.55|27450.96|27450.96|27450.96|27450.96|27450.55|27450.55|0
1633962780000|2021-10-11 14:33:00|27447.42|27447.42|27447.42|27447.42|27447.42|27447.42|27447.42|27447.42|0
1633962790000|2021-10-11 14:33:10|27443.89|27443.89|27447.42|27447.42|27450.96|27450.96|27443.89|27443.89|0
1633962810000|2021-10-11 14:33:30|27443.89|27443.89|27443.89|27443.89|27443.89|27443.89|27443.89|27443.89|0
1633962840000|2021-10-11 14:34:00|27436.82|27436.82|27443.89|27443.89|27443.89|27443.89|27436.82|27436.82|0
1633962850000|2021-10-11 14:34:10|27450.96|27450.96|27450.96|27450.96|27450.96|27450.96|27450.96|27450.96|0
1633962870000|2021-10-11 14:34:30|27443.89|27443.89|27447.42|27447.42|27447.42|27447.42|27443.89|27443.89|0
1633962880000|2021-10-11 14:34:40|27447.01|27447.01|27447.42|27447.42|27447.42|27447.42|27447.01|27447.01|0
1633962900000|2021-10-11 14:35:00|27443.89|27443.89|27443.89|27443.89|27443.89|27443.89|27443.89|27443.89|0
1633962910000|2021-10-11 14:35:10|27445.09|27445.09|27445.09|27445.09|27445.09|27445.09|27445.09|27445.09|0
1633962930000|2021-10-11 14:35:30|27444.68|27444.68|27444.68|27444.68|27444.68|27444.68|27444.68|27444.68|0
1633962950000|2021-10-11 14:35:50|27444.92|27444.92|27444.92|27444.92|27444.92|27444.92|27444.92|27444.92|0
1633962960000|2021-10-11 14:36:00|27445.52|27445.52|27445.52|27445.52|27445.52|27445.52|27445.52|27445.52|0
1633962970000|2021-10-11 14:36:10|27449.06|27449.06|27449.06|27449.06|27449.06|27449.06|27449.06|27449.06|0
1633962990000|2021-10-11 14:36:30|27448.81|27448.81|27448.81|27448.81|27448.81|27448.81|27448.81|27448.81|0
1633963020000|2021-10-11 14:37:00|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|0
1633963030000|2021-10-11 14:37:10|27438.21|27438.21|27438.21|27438.21|27438.21|27438.21|27438.21|27438.21|0
1633963060000|2021-10-11 14:37:40|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|0
1633963070000|2021-10-11 14:37:50|27441.33|27441.33|27444.87|27444.87|27444.87|27444.87|27441.33|27441.33|0
1633963090000|2021-10-11 14:38:10|27441.33|27441.33|27440.73|27440.73|27441.33|27441.33|27440.73|27440.73|0
1633963140000|2021-10-11 14:39:00|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1633963190000|2021-10-11 14:39:50|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1633963200000|2021-10-11 14:40:00|27440.13|27440.13|27439.53|27439.53|27440.13|27440.13|27439.53|27439.53|0
1633963220000|2021-10-11 14:40:20|27436|27436|27432.46|27432.46|27436|27436|27428.93|27428.93|0
1633963230000|2021-10-11 14:40:30|27436|27436|27432.46|27432.46|27436|27436|27432.46|27432.46|0
1633963240000|2021-10-11 14:40:40|27436|27436|27436|27436|27436|27436|27436|27436|0
1633963270000|2021-10-11 14:41:10|27432.46|27432.46|27432.46|27432.46|27432.46|27432.46|27432.46|27432.46|0
1633963280000|2021-10-11 14:41:20|27431.86|27431.86|27431.86|27431.86|27431.86|27431.86|27431.86|27431.86|0
1633963290000|2021-10-11 14:41:30|27428.33|27428.33|27428.33|27428.33|27428.33|27428.33|27428.33|27428.33|0
1633963310000|2021-10-11 14:41:50|27424.79|27424.79|27424.79|27424.79|27424.79|27424.79|27424.79|27424.79|0
1633963320000|2021-10-11 14:42:00|27431.86|27431.86|27431.86|27431.86|27435.4|27435.4|27431.86|27431.86|0
1633963330000|2021-10-11 14:42:10|27432.27|27432.27|27428.74|27428.74|27432.27|27432.27|27428.74|27428.74|0
1633963350000|2021-10-11 14:42:30|27425.2|27425.2|27425.8|27425.8|27425.8|27425.8|27425.2|27425.2|0
1633963370000|2021-10-11 14:42:50|27425.2|27425.2|27425.2|27425.2|27425.2|27425.2|27425.2|27425.2|0
1633963390000|2021-10-11 14:43:10|27425.44|27425.44|27425.44|27425.44|27425.44|27425.44|27425.44|27425.44|0
1633963400000|2021-10-11 14:43:20|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|27421.91|0
1633963410000|2021-10-11 14:43:30|27425.44|27425.44|27426.04|27426.04|27426.04|27426.04|27425.44|27425.44|0
1633963420000|2021-10-11 14:43:40|27429.58|27429.58|27433.11|27433.11|27433.11|27433.11|27429.58|27429.58|0
1633963440000|2021-10-11 14:44:00|27429.58|27429.58|27428.98|27428.98|27429.58|27429.58|27428.98|27428.98|0
1633963460000|2021-10-11 14:44:20|27425.44|27425.44|27425.44|27425.44|27425.44|27425.44|27425.44|27425.44|0
1633963470000|2021-10-11 14:44:30|27421.91|27421.91|27425.44|27425.44|27425.44|27425.44|27421.91|27421.91|0
1633963480000|2021-10-11 14:44:40|27424.84|27424.84|27424.84|27424.84|27424.84|27424.84|27424.84|27424.84|0
1633963510000|2021-10-11 14:45:10|27428.38|27428.38|27432.51|27432.51|27433.11|27433.11|27428.38|27428.38|0
1633963520000|2021-10-11 14:45:20|27436.05|27436.05|27437.25|27437.25|27437.25|27437.25|27436.05|27436.05|0
1633963540000|2021-10-11 14:45:40|27437.66|27437.66|27442.4|27442.4|27442.4|27442.4|27437.66|27437.66|0
1633963550000|2021-10-11 14:45:50|27442.81|27442.81|27442.81|27442.81|27442.81|27442.81|27442.81|27442.81|0
1633963560000|2021-10-11 14:46:00|27446.34|27446.34|27446.34|27446.34|27446.34|27446.34|27446.34|27446.34|0
1633963570000|2021-10-11 14:46:10|27449.87|27449.87|27449.87|27449.87|27449.87|27449.87|27449.87|27449.87|0
1633963590000|2021-10-11 14:46:30|27450.28|27450.28|27450.28|27450.28|27450.28|27450.28|27450.28|27450.28|0
1633963630000|2021-10-11 14:47:10|27446.75|27446.75|27446.75|27446.75|27446.75|27446.75|27446.75|27446.75|0
1633963640000|2021-10-11 14:47:20|27446.15|27446.15|27446.15|27446.15|27446.15|27446.15|27446.15|27446.15|0
1633963650000|2021-10-11 14:47:30|27442.61|27442.61|27443.02|27443.02|27443.02|27443.02|27442.61|27442.61|0
1633963700000|2021-10-11 14:48:20|27443.43|27443.43|27446.97|27446.97|27446.97|27446.97|27443.43|27443.43|0
1633963730000|2021-10-11 14:48:50|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|0
1633963750000|2021-10-11 14:49:10|27442.83|27442.83|27443.24|27443.24|27443.24|27443.24|27442.83|27442.83|0
1633963780000|2021-10-11 14:49:40|27442.64|27442.64|27439.11|27439.11|27442.64|27442.64|27439.11|27439.11|0
1633963800000|2021-10-11 14:50:00|27439.35|27439.35|27438.99|27438.99|27439.59|27439.59|27438.99|27438.99|0
1633963810000|2021-10-11 14:50:10|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|27439.81|0
1633963820000|2021-10-11 14:50:20|27443.34|27443.34|27450.41|27450.41|27450.41|27450.41|27443.34|27443.34|0
1633963850000|2021-10-11 14:50:50|27450.82|27450.82|27450.82|27450.82|27450.82|27450.82|27450.82|27450.82|0
1633963870000|2021-10-11 14:51:10|27454.36|27454.36|27454.36|27454.36|27454.36|27454.36|27454.36|27454.36|0
1633963890000|2021-10-11 14:51:30|27457.89|27457.89|27461.84|27461.84|27461.84|27461.84|27457.89|27457.89|0
1633963900000|2021-10-11 14:51:40|27462.44|27462.44|27462.25|27462.25|27462.85|27462.85|27462.25|27462.25|0
1633963910000|2021-10-11 14:51:50|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|27465.78|0
1633963920000|2021-10-11 14:52:00|27469.32|27469.32|27469.32|27469.32|27469.32|27469.32|27469.32|27469.32|0
1633963930000|2021-10-11 14:52:10|27468.91|27468.91|27469.32|27469.32|27469.32|27469.32|27468.91|27468.91|0
1633963940000|2021-10-11 14:52:20|27462.25|27462.25|27462.25|27462.25|27462.25|27462.25|27462.25|27462.25|0
1633963960000|2021-10-11 14:52:40|27461.76|27461.76|27461.76|27461.76|27462.37|27462.37|27461.76|27461.76|0
1633963980000|2021-10-11 14:53:00|27460.95|27460.95|27457.41|27457.41|27460.95|27460.95|27457.41|27457.41|0
1633964040000|2021-10-11 14:54:00|27460.95|27460.95|27460.95|27460.95|27460.95|27460.95|27460.95|27460.95|0
1633964070000|2021-10-11 14:54:30|27457.41|27457.41|27457.41|27457.41|27457.41|27457.41|27457.41|27457.41|0
1633964100000|2021-10-11 14:55:00|27458.61|27458.61|27458.01|27458.01|27458.61|27458.61|27458.01|27458.01|0
1633964120000|2021-10-11 14:55:20|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|0
1633964130000|2021-10-11 14:55:30|27468.62|27468.62|27468.62|27468.62|27468.62|27468.62|27468.62|27468.62|0
1633964150000|2021-10-11 14:55:50|27465.08|27465.08|27465.08|27465.08|27465.08|27465.08|27465.08|27465.08|0
1633964280000|2021-10-11 14:58:00|27465.68|27465.68|27465.08|27465.08|27465.68|27465.68|27465.08|27465.08|0
1633964290000|2021-10-11 14:58:10|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|27461.55|0
1633964320000|2021-10-11 14:58:40|27461.14|27461.14|27457.6|27457.6|27461.14|27461.14|27457.6|27457.6|0
1633964350000|2021-10-11 14:59:10|27457.84|27457.84|27458.09|27458.09|27458.09|27458.09|27457.84|27457.84|0
1633964360000|2021-10-11 14:59:20|27458.5|27458.5|27458.5|27458.5|27458.5|27458.5|27458.5|27458.5|0
1633964380000|2021-10-11 14:59:40|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|27459.31|0
1633964400000|2021-10-11 15:00:00|27462.85|27462.85|27459.31|27459.31|27466.38|27466.38|27459.31|27459.31|0
1633964440000|2021-10-11 15:00:40|27458.71|27458.71|27459.31|27459.31|27459.31|27459.31|27458.71|27458.71|0
1633964510000|2021-10-11 15:01:50|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|27455.78|0
1633964520000|2021-10-11 15:02:00|27456.19|27456.19|27456.19|27456.19|27456.19|27456.19|27456.19|27456.19|0
1633964540000|2021-10-11 15:02:20|27456.6|27456.6|27456.6|27456.6|27456.6|27456.6|27456.6|27456.6|0
1633964550000|2021-10-11 15:02:30|27457.01|27457.01|27457.01|27457.01|27457.01|27457.01|27457.01|27457.01|0
1633964570000|2021-10-11 15:02:50|27457.42|27457.42|27453.88|27453.88|27457.42|27457.42|27453.88|27453.88|0
1633964580000|2021-10-11 15:03:00|27457.42|27457.42|27462.16|27462.16|27462.16|27462.16|27457.42|27457.42|0
1633964590000|2021-10-11 15:03:10|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|0
1633964610000|2021-10-11 15:03:30|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|27462.98|0
1633964620000|2021-10-11 15:03:40|27466.51|27466.51|27466.51|27466.51|27466.51|27466.51|27466.51|27466.51|0
1633964660000|2021-10-11 15:04:20|27470.05|27470.05|27470.46|27470.46|27470.46|27470.46|27470.05|27470.05|0
1633964670000|2021-10-11 15:04:30|27473.99|27473.99|27481.06|27481.06|27481.06|27481.06|27473.99|27473.99|0
1633964690000|2021-10-11 15:04:50|27477.52|27477.52|27477.52|27477.52|27477.52|27477.52|27477.52|27477.52|0
1633964700000|2021-10-11 15:05:00|27477.12|27477.12|27477.12|27477.12|27477.12|27477.12|27477.12|27477.12|0
1633964730000|2021-10-11 15:05:30|27473.58|27473.58|27470.05|27470.05|27473.58|27473.58|27470.05|27470.05|0
1633964770000|2021-10-11 15:06:10|27473.58|27473.58|27470.53|27470.53|27473.58|27473.58|27470.05|27470.05|0
1633964780000|2021-10-11 15:06:20|27470.94|27470.94|27470.94|27470.94|27470.94|27470.94|27470.94|27470.94|0
1633964800000|2021-10-11 15:06:40|27474.47|27474.47|27474.47|27474.47|27474.47|27474.47|27474.47|27474.47|0
1633964810000|2021-10-11 15:06:50|27478.01|27478.01|27481.54|27481.54|27481.54|27481.54|27478.01|27478.01|0
1633964820000|2021-10-11 15:07:00|27485.08|27485.08|27485.08|27485.08|27485.08|27485.08|27485.08|27485.08|0
1633964840000|2021-10-11 15:07:20|27481.54|27481.54|27480.72|27480.72|27481.54|27481.54|27480.72|27480.72|0
1633964860000|2021-10-11 15:07:40|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|27473.65|0
1633964870000|2021-10-11 15:07:50|27477.19|27477.19|27477.19|27477.19|27477.19|27477.19|27477.19|27477.19|0
1633964880000|2021-10-11 15:08:00|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|27476.59|0
1633964930000|2021-10-11 15:08:50|27473.05|27473.05|27473.05|27473.05|27473.05|27473.05|27473.05|27473.05|0
1633964950000|2021-10-11 15:09:10|27473.87|27473.87|27478.64|27478.64|27478.64|27478.64|27473.87|27473.87|0
1633964980000|2021-10-11 15:09:40|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|0
1633964990000|2021-10-11 15:09:50|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|27478.64|0
1633965000000|2021-10-11 15:10:00|27475.1|27475.1|27475.7|27475.7|27475.7|27475.7|27475.1|27475.1|0
1633965010000|2021-10-11 15:10:10|27476.11|27476.11|27472.58|27472.58|27476.11|27476.11|27472.58|27472.58|0
1633965040000|2021-10-11 15:10:40|27476.11|27476.11|27476.11|27476.11|27476.11|27476.11|27476.11|27476.11|0
1633965060000|2021-10-11 15:11:00|27475.51|27475.51|27475.92|27475.92|27475.92|27475.92|27475.51|27475.51|0
1633965090000|2021-10-11 15:11:30|27476.33|27476.33|27475.51|27475.51|27476.33|27476.33|27475.51|27475.51|0
1633965100000|2021-10-11 15:11:40|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|0
1633965120000|2021-10-11 15:12:00|27475.51|27475.51|27471.98|27471.98|27475.51|27475.51|27471.98|27471.98|0
1633965130000|2021-10-11 15:12:10|27472.58|27472.58|27469.04|27469.04|27472.58|27472.58|27469.04|27469.04|0
1633965140000|2021-10-11 15:12:20|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|27468.44|0
1633965150000|2021-10-11 15:12:30|27468.85|27468.85|27468.85|27468.85|27468.85|27468.85|27468.85|27468.85|0
1633965170000|2021-10-11 15:12:50|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|27469.09|0
1633965180000|2021-10-11 15:13:00|27469.5|27469.5|27472.44|27472.44|27472.44|27472.44|27468.9|27468.9|0
1633965190000|2021-10-11 15:13:10|27472.68|27472.68|27480.16|27480.16|27480.16|27480.16|27472.68|27472.68|0
1633965210000|2021-10-11 15:13:30|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|0
1633965220000|2021-10-11 15:13:40|27480.16|27480.16|27476.63|27476.63|27480.16|27480.16|27476.63|27476.63|0
1633965240000|2021-10-11 15:14:00|27477.04|27477.04|27473.5|27473.5|27477.04|27477.04|27473.5|27473.5|0
1633965250000|2021-10-11 15:14:10|27466.43|27466.43|27466.43|27466.43|27466.43|27466.43|27466.43|27466.43|0
1633965260000|2021-10-11 15:14:20|27467.03|27467.03|27466.43|27466.43|27467.03|27467.03|27466.43|27466.43|0
1633965270000|2021-10-11 15:14:30|27465.83|27465.83|27465.83|27465.83|27465.83|27465.83|27465.83|27465.83|0
1633965280000|2021-10-11 15:14:40|27466.24|27466.24|27466.24|27466.24|27466.24|27466.24|27466.24|27466.24|0
1633965290000|2021-10-11 15:14:50|27465.42|27465.42|27465.42|27465.42|27468.95|27468.95|27461.89|27461.89|0
1633965300000|2021-10-11 15:15:00|27468.95|27468.95|27468.95|27468.95|27468.95|27468.95|27468.95|27468.95|0
1633965310000|2021-10-11 15:15:10|27465.42|27465.42|27461.89|27461.89|27465.42|27465.42|27461.89|27461.89|0
1633965320000|2021-10-11 15:15:20|27461.28|27461.28|27461.28|27461.28|27461.28|27461.28|27461.28|27461.28|0
1633965330000|2021-10-11 15:15:30|27461.69|27461.69|27461.69|27461.69|27461.69|27461.69|27461.69|27461.69|0
1633965340000|2021-10-11 15:15:40|27458.16|27458.16|27458.16|27458.16|27458.16|27458.16|27458.16|27458.16|0
1633965350000|2021-10-11 15:15:50|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|0
1633965370000|2021-10-11 15:16:10|27451.09|27451.09|27447.55|27447.55|27451.09|27451.09|27447.55|27447.55|0
1633965380000|2021-10-11 15:16:20|27447.8|27447.8|27447.55|27447.55|27451.09|27451.09|27447.55|27447.55|0
1633965390000|2021-10-11 15:16:30|27446.95|27446.95|27447.36|27447.36|27447.36|27447.36|27446.95|27446.95|0
1633965420000|2021-10-11 15:17:00|27450.9|27450.9|27450.9|27450.9|27450.9|27450.9|27450.9|27450.9|0
1633965440000|2021-10-11 15:17:20|27451.31|27451.31|27451.31|27451.31|27451.31|27451.31|27451.31|27451.31|0
1633965450000|2021-10-11 15:17:30|27451.91|27451.91|27458.98|27458.98|27462.51|27462.51|27451.91|27451.91|0
1633965470000|2021-10-11 15:17:50|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|27455.44|0
1633965520000|2021-10-11 15:18:40|27458.98|27458.98|27458.98|27458.98|27458.98|27458.98|27458.98|27458.98|0
1633965530000|2021-10-11 15:18:50|27455.44|27455.44|27458.98|27458.98|27458.98|27458.98|27455.44|27455.44|0
1633965560000|2021-10-11 15:19:20|27458.38|27458.38|27458.38|27458.38|27458.38|27458.38|27458.38|27458.38|0
1633965570000|2021-10-11 15:19:30|27457.97|27457.97|27457.97|27457.97|27457.97|27457.97|27457.97|27457.97|0
1633965600000|2021-10-11 15:20:00|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|0
1633965610000|2021-10-11 15:20:10|27457.97|27457.97|27461.5|27461.5|27461.5|27461.5|27457.97|27457.97|0
1633965620000|2021-10-11 15:20:20|27472.11|27472.11|27479.42|27479.42|27479.42|27479.42|27472.11|27472.11|0
1633965630000|2021-10-11 15:20:30|27475.88|27475.88|27475.88|27475.88|27475.88|27475.88|27475.88|27475.88|0
1633965650000|2021-10-11 15:20:50|27476.29|27476.29|27476.29|27476.29|27476.29|27476.29|27476.29|27476.29|0
1633965660000|2021-10-11 15:21:00|27479.83|27479.83|27483.36|27483.36|27483.36|27483.36|27479.83|27479.83|0
1633965680000|2021-10-11 15:21:20|27486.9|27486.9|27490.43|27490.43|27490.43|27490.43|27486.9|27486.9|0
1633965690000|2021-10-11 15:21:30|27493.97|27493.97|27493.97|27493.97|27493.97|27493.97|27493.97|27493.97|0
1633965700000|2021-10-11 15:21:40|27494.57|27494.57|27498.1|27498.1|27498.1|27498.1|27494.57|27494.57|0
1633965710000|2021-10-11 15:21:50|27501.64|27501.64|27498.1|27498.1|27501.64|27501.64|27498.1|27498.1|0
1633965720000|2021-10-11 15:22:00|27497.86|27497.86|27497.86|27497.86|27497.86|27497.86|27497.86|27497.86|0
1633965730000|2021-10-11 15:22:10|27494.33|27494.33|27494.57|27494.57|27494.57|27494.57|27494.33|27494.33|0
1633965740000|2021-10-11 15:22:20|27498.1|27498.1|27498.1|27498.1|27498.1|27498.1|27498.1|27498.1|0
1633965760000|2021-10-11 15:22:40|27494.57|27494.57|27494.57|27494.57|27494.57|27494.57|27494.57|27494.57|0
1633965780000|2021-10-11 15:23:00|27491.04|27491.04|27491.04|27491.04|27491.04|27491.04|27487.5|27487.5|0
1633965810000|2021-10-11 15:23:30|27490.22|27490.22|27489.2|27489.2|27490.22|27490.22|27489.2|27489.2|0
1633965820000|2021-10-11 15:23:40|27489.61|27489.61|27489.61|27489.61|27489.61|27489.61|27489.61|27489.61|0
1633965850000|2021-10-11 15:24:10|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|27493.15|0
1633965860000|2021-10-11 15:24:20|27494.35|27494.35|27494.76|27494.76|27494.76|27494.76|27494.35|27494.35|0
1633965880000|2021-10-11 15:24:40|27495.58|27495.58|27495.58|27495.58|27495.58|27495.58|27495.58|27495.58|0
1633965890000|2021-10-11 15:24:50|27495.99|27495.99|27495.99|27495.99|27495.99|27495.99|27495.99|27495.99|0
1633965900000|2021-10-11 15:25:00|27495.58|27495.58|27495.99|27495.99|27495.99|27495.99|27495.58|27495.58|0
1633965910000|2021-10-11 15:25:10|27488.92|27488.92|27492.87|27492.87|27492.87|27492.87|27488.92|27488.92|0
1633965920000|2021-10-11 15:25:20|27492.46|27492.46|27491.85|27491.85|27492.46|27492.46|27491.85|27491.85|0
1633965930000|2021-10-11 15:25:30|27492.26|27492.26|27491.85|27491.85|27492.26|27492.26|27491.85|27491.85|0
1633965940000|2021-10-11 15:25:40|27488.32|27488.32|27488.32|27488.32|27488.32|27488.32|27488.32|27488.32|0
1633965960000|2021-10-11 15:26:00|27484.78|27484.78|27477.72|27477.72|27484.78|27484.78|27477.72|27477.72|0
1633965970000|2021-10-11 15:26:10|27481.25|27481.25|27481.25|27481.25|27481.25|27481.25|27481.25|27481.25|0
1633966010000|2021-10-11 15:26:50|27481.66|27481.66|27482.07|27482.07|27482.07|27482.07|27481.66|27481.66|0
1633966020000|2021-10-11 15:27:00|27485.6|27485.6|27485.6|27485.6|27485.6|27485.6|27485.6|27485.6|0
1633966030000|2021-10-11 15:27:10|27486.21|27486.21|27486.21|27486.21|27486.21|27486.21|27486.21|27486.21|0
1633966040000|2021-10-11 15:27:20|27479.14|27479.14|27478.12|27478.12|27479.14|27479.14|27478.12|27478.12|0
1633966050000|2021-10-11 15:27:30|27478.73|27478.73|27482.26|27482.26|27482.26|27482.26|27478.73|27478.73|0
1633966060000|2021-10-11 15:27:40|27478.73|27478.73|27471.66|27471.66|27478.73|27478.73|27471.66|27471.66|0
1633966070000|2021-10-11 15:27:50|27471.06|27471.06|27471.46|27471.46|27471.46|27471.46|27471.06|27471.06|0
1633966080000|2021-10-11 15:28:00|27471.06|27471.06|27472.07|27472.07|27472.07|27472.07|27471.06|27471.06|0
1633966100000|2021-10-11 15:28:20|27475.6|27475.6|27475.6|27475.6|27475.6|27475.6|27475.6|27475.6|0
1633966110000|2021-10-11 15:28:30|27476.01|27476.01|27476.01|27476.01|27477.24|27477.24|27476.01|27476.01|0
1633966130000|2021-10-11 15:28:50|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|27472.48|0
1633966140000|2021-10-11 15:29:00|27479.55|27479.55|27473.9|27473.9|27479.55|27479.55|27473.9|27473.9|0
1633966160000|2021-10-11 15:29:20|27473.49|27473.49|27473.68|27473.68|27473.68|27473.68|27473.08|27473.08|0
1633966170000|2021-10-11 15:29:30|27477.21|27477.21|27484.28|27484.28|27484.28|27484.28|27477.21|27477.21|0
1633966180000|2021-10-11 15:29:40|27487.82|27487.82|27494.89|27494.89|27494.89|27494.89|27487.82|27487.82|0
1633966190000|2021-10-11 15:29:50|27491.35|27491.35|27503.02|27503.02|27503.84|27503.84|27491.35|27491.35|0
1634022900000|2021-10-12 07:15:00|27487.71|27487.71|27487.71|27487.71|27487.71|27487.71|27487.71|27487.71|0
1634022920000|2021-10-12 07:15:20|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|27484.17|0
1634022930000|2021-10-12 07:15:30|27480.64|27480.64|27480.64|27480.64|27487.71|27487.71|27480.64|27480.64|0
1634022960000|2021-10-12 07:16:00|27484.17|27484.17|27484.17|27484.17|27487.71|27487.71|27477.1|27477.1|0
1634022970000|2021-10-12 07:16:10|27487.71|27487.71|27488.12|27488.12|27488.12|27488.12|27487.3|27487.3|0
1634022980000|2021-10-12 07:16:20|27488.94|27488.94|27492.88|27492.88|27492.88|27492.88|27488.94|27488.94|0
1634022990000|2021-10-12 07:16:30|27493.29|27493.29|27503.48|27503.48|27504.3|27504.3|27493.29|27493.29|0
1634023000000|2021-10-12 07:16:40|27503.89|27503.89|27510.96|27510.96|27510.96|27510.96|27503.89|27503.89|0
1634023010000|2021-10-12 07:16:50|27518.03|27518.03|27521.57|27521.57|27521.57|27521.57|27518.03|27518.03|0
1634023020000|2021-10-12 07:17:00|27525.1|27525.1|27524.69|27524.69|27525.92|27525.92|27524.69|27524.69|0
1634023030000|2021-10-12 07:17:10|27517.62|27517.62|27514.09|27514.09|27517.62|27517.62|27514.09|27514.09|0
1634023070000|2021-10-12 07:17:50|27510.55|27510.55|27510.55|27510.55|27510.55|27510.55|27510.55|27510.55|0
1634023090000|2021-10-12 07:18:10|27511.37|27511.37|27508.25|27508.25|27511.78|27511.78|27508.25|27508.25|0
1634023100000|2021-10-12 07:18:20|27501.18|27501.18|27497.64|27497.64|27504.71|27504.71|27497.64|27497.64|0
1634023110000|2021-10-12 07:18:30|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|27494.11|0
1634023130000|2021-10-12 07:18:50|27494.52|27494.52|27494.52|27494.52|27494.52|27494.52|27494.52|27494.52|0
1634023140000|2021-10-12 07:19:00|27480.38|27480.38|27481.39|27481.39|27481.39|27481.39|27479.78|27479.78|0
1634023150000|2021-10-12 07:19:10|27479.75|27479.75|27475.81|27475.81|27479.75|27479.75|27475.81|27475.81|0
1634023160000|2021-10-12 07:19:20|27476.63|27476.63|27469.56|27469.56|27476.63|27476.63|27469.56|27469.56|0
1634023190000|2021-10-12 07:19:50|27480.16|27480.16|27480.16|27480.16|27480.16|27480.16|27480.16|27480.16|0
1634023200000|2021-10-12 07:20:00|27483.7|27483.7|27481.96|27481.96|27483.7|27483.7|27480.16|27480.16|0
1634023210000|2021-10-12 07:20:10|27482.78|27482.78|27479.25|27479.25|27482.78|27482.78|27479.25|27479.25|0
1634023230000|2021-10-12 07:20:30|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|0
1634023240000|2021-10-12 07:20:40|27465.11|27465.11|27465.11|27465.11|27465.11|27465.11|27465.11|27465.11|0
1634023260000|2021-10-12 07:21:00|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|27475.71|0
1634023280000|2021-10-12 07:21:20|27476.31|27476.31|27483.38|27483.38|27486.92|27486.92|27476.31|27476.31|0
1634023290000|2021-10-12 07:21:30|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|27479.85|0
1634023320000|2021-10-12 07:22:00|27479.12|27479.12|27489.73|27489.73|27489.73|27489.73|27479.12|27479.12|0
1634023330000|2021-10-12 07:22:10|27486.19|27486.19|27486.19|27486.19|27486.19|27486.19|27486.19|27486.19|0
1634023350000|2021-10-12 07:22:30|27485.59|27485.59|27475.59|27475.59|27485.59|27485.59|27474.99|27474.99|0
1634023360000|2021-10-12 07:22:40|27472.05|27472.05|27468.52|27468.52|27472.05|27472.05|27468.52|27468.52|0
1634023380000|2021-10-12 07:23:00|27461.45|27461.45|27461.45|27461.45|27461.45|27461.45|27461.45|27461.45|0
1634023400000|2021-10-12 07:23:20|27454.38|27454.38|27464.98|27464.98|27464.98|27464.98|27454.38|27454.38|0
1634023410000|2021-10-12 07:23:30|27457.91|27457.91|27457.91|27457.91|27457.91|27457.91|27457.91|27457.91|0
1634023420000|2021-10-12 07:23:40|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|27454.38|0
1634023430000|2021-10-12 07:23:50|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|0
1634023440000|2021-10-12 07:24:00|27449.64|27449.64|27446.11|27446.11|27449.64|27449.64|27446.11|27446.11|0
1634023450000|2021-10-12 07:24:10|27442.57|27442.57|27442.33|27442.33|27442.57|27442.57|27442.33|27442.33|0
1634023460000|2021-10-12 07:24:20|27441.92|27441.92|27443.15|27443.15|27443.15|27443.15|27441.92|27441.92|0
1634023470000|2021-10-12 07:24:30|27439.61|27439.61|27439.61|27439.61|27439.61|27439.61|27439.61|27439.61|0
1634023480000|2021-10-12 07:24:40|27440.22|27440.22|27441.18|27441.18|27441.18|27441.18|27440.22|27440.22|0
1634023490000|2021-10-12 07:24:50|27444.72|27444.72|27444.72|27444.72|27444.72|27444.72|27444.72|27444.72|0
1634023500000|2021-10-12 07:25:00|27445.95|27445.95|27446.64|27446.64|27447.97|27447.97|27445.95|27445.95|0
1634023510000|2021-10-12 07:25:10|27447.24|27447.24|27445.51|27445.51|27447.24|27447.24|27440.17|27440.17|0
1634023520000|2021-10-12 07:25:20|27444.31|27444.31|27444.31|27444.31|27444.31|27444.31|27444.31|27444.31|0
1634023530000|2021-10-12 07:25:30|27445.51|27445.51|27452.17|27452.17|27452.58|27452.58|27445.51|27445.51|0
1634023540000|2021-10-12 07:25:40|27451.35|27451.35|27451.35|27451.35|27451.35|27451.35|27451.35|27451.35|0
1634023550000|2021-10-12 07:25:50|27447.82|27447.82|27454.89|27454.89|27456.12|27456.12|27447.82|27447.82|0
1634023560000|2021-10-12 07:26:00|27451.35|27451.35|27454.89|27454.89|27454.89|27454.89|27451.35|27451.35|0
1634023570000|2021-10-12 07:26:10|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|0
1634023600000|2021-10-12 07:26:40|27465.49|27465.49|27465.49|27465.49|27465.49|27465.49|27465.49|27465.49|0
1634023610000|2021-10-12 07:26:50|27472.56|27472.56|27472.56|27472.56|27472.56|27472.56|27472.56|27472.56|0
1634023620000|2021-10-12 07:27:00|27476.1|27476.1|27472.56|27472.56|27476.1|27476.1|27472.56|27472.56|0
1634023670000|2021-10-12 07:27:50|27471.96|27471.96|27468.42|27468.42|27471.96|27471.96|27468.42|27468.42|0
1634023680000|2021-10-12 07:28:00|27461.36|27461.36|27459.55|27459.55|27461.36|27461.36|27459.55|27459.55|0
1634023690000|2021-10-12 07:28:10|27460.15|27460.15|27460.15|27460.15|27460.15|27460.15|27460.15|27460.15|0
1634023710000|2021-10-12 07:28:30|27457.75|27457.75|27457.75|27457.75|27457.75|27457.75|27457.75|27457.75|0
1634023720000|2021-10-12 07:28:40|27443.61|27443.61|27443.01|27443.01|27443.61|27443.61|27443.01|27443.01|0
1634023730000|2021-10-12 07:28:50|27443.61|27443.61|27443.39|27443.39|27443.61|27443.61|27442.79|27442.79|0
1634023740000|2021-10-12 07:29:00|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|27439.86|0
1634023750000|2021-10-12 07:29:10|27439.45|27439.45|27439.04|27439.04|27439.45|27439.45|27439.04|27439.04|0
1634023760000|2021-10-12 07:29:20|27431.97|27431.97|27431.97|27431.97|27431.97|27431.97|27431.97|27431.97|0
1634023770000|2021-10-12 07:29:30|27435.5|27435.5|27439.04|27439.04|27439.04|27439.04|27435.5|27435.5|0
1634023780000|2021-10-12 07:29:40|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|27435.5|0
1634023830000|2021-10-12 07:30:30|27428.43|27428.43|27442.57|27442.57|27442.57|27442.57|27428.43|27428.43|0
1634023840000|2021-10-12 07:30:40|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|27446.11|0
1634023850000|2021-10-12 07:30:50|27463.78|27463.78|27461.48|27461.48|27464.6|27464.6|27461.07|27461.07|0
1634023860000|2021-10-12 07:31:00|27462.08|27462.08|27463.69|27463.69|27463.69|27463.69|27462.08|27462.08|0
1634023870000|2021-10-12 07:31:10|27456.62|27456.62|27456.21|27456.21|27456.62|27456.62|27455.01|27455.01|0
1634023880000|2021-10-12 07:31:20|27456.62|27456.62|27457.22|27457.22|27457.22|27457.22|27456.62|27456.62|0
1634023890000|2021-10-12 07:31:30|27458.04|27458.04|27458.04|27458.04|27458.04|27458.04|27457.44|27457.44|0
1634023900000|2021-10-12 07:31:40|27454.5|27454.5|27453.9|27453.9|27454.5|27454.5|27453.9|27453.9|0
1634023910000|2021-10-12 07:31:50|27453.49|27453.49|27454.31|27454.31|27454.31|27454.31|27453.49|27453.49|0
1634023920000|2021-10-12 07:32:00|27453.49|27453.49|27461.16|27461.16|27464.7|27464.7|27453.49|27453.49|0
1634023930000|2021-10-12 07:32:10|27457.63|27457.63|27457.63|27457.63|27457.63|27457.63|27457.63|27457.63|0
1634023940000|2021-10-12 07:32:20|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|27457.03|0
1634023950000|2021-10-12 07:32:30|27457.44|27457.44|27461.38|27461.38|27461.38|27461.38|27457.44|27457.44|0
1634023960000|2021-10-12 07:32:40|27460.97|27460.97|27462.17|27462.17|27462.17|27462.17|27460.97|27460.97|0
1634023980000|2021-10-12 07:33:00|27458.64|27458.64|27449.1|27449.1|27458.88|27458.88|27449.1|27449.1|0
1634023990000|2021-10-12 07:33:10|27448.69|27448.69|27448.69|27448.69|27448.69|27448.69|27448.69|27448.69|0
1634024000000|2021-10-12 07:33:20|27452.22|27452.22|27452.22|27452.22|27452.22|27452.22|27452.22|27452.22|0
1634024010000|2021-10-12 07:33:30|27455.76|27455.76|27455.76|27455.76|27455.76|27455.76|27455.76|27455.76|0
1634024030000|2021-10-12 07:33:50|27459.29|27459.29|27452.22|27452.22|27459.29|27459.29|27452.22|27452.22|0
1634024040000|2021-10-12 07:34:00|27451.81|27451.81|27451.4|27451.4|27451.81|27451.81|27451.4|27451.4|0
1634024050000|2021-10-12 07:34:10|27454.94|27454.94|27455.76|27455.76|27455.76|27455.76|27454.94|27454.94|0
1634024060000|2021-10-12 07:34:20|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|0
1634024070000|2021-10-12 07:34:30|27455.35|27455.35|27455.35|27455.35|27455.35|27455.35|27455.35|27455.35|0
1634024080000|2021-10-12 07:34:40|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|27454.94|0
1634024120000|2021-10-12 07:35:20|27455.35|27455.35|27455.76|27455.76|27455.76|27455.76|27455.35|27455.35|0
1634024130000|2021-10-12 07:35:30|27455.35|27455.35|27459.29|27459.29|27459.29|27459.29|27455.35|27455.35|0
1634024140000|2021-10-12 07:35:40|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|27458.88|0
1634024150000|2021-10-12 07:35:50|27458.47|27458.47|27458.47|27458.47|27458.47|27458.47|27458.47|27458.47|0
1634024160000|2021-10-12 07:36:00|27457.65|27457.65|27454.12|27454.12|27457.65|27457.65|27454.12|27454.12|0
1634024170000|2021-10-12 07:36:10|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|27457.65|0
1634024180000|2021-10-12 07:36:20|27461.19|27461.19|27461.19|27461.19|27461.19|27461.19|27461.19|27461.19|0
1634024190000|2021-10-12 07:36:30|27462.01|27462.01|27461.6|27461.6|27462.01|27462.01|27461.6|27461.6|0
1634024210000|2021-10-12 07:36:50|27462.8|27462.8|27462.8|27462.8|27462.8|27462.8|27462.8|27462.8|0
1634024220000|2021-10-12 07:37:00|27466.33|27466.33|27473.81|27473.81|27473.81|27473.81|27466.33|27466.33|0
1634024230000|2021-10-12 07:37:10|27472.61|27472.61|27473.21|27473.21|27473.21|27473.21|27472.61|27472.61|0
1634024250000|2021-10-12 07:37:30|27469.68|27469.68|27481.29|27481.29|27481.29|27481.29|27469.68|27469.68|0
1634024270000|2021-10-12 07:37:50|27480.47|27480.47|27476.94|27476.94|27480.47|27480.47|27476.94|27476.94|0
1634024280000|2021-10-12 07:38:00|27476.34|27476.34|27487.13|27487.13|27487.13|27487.13|27476.34|27476.34|0
1634024290000|2021-10-12 07:38:10|27494.2|27494.2|27495.62|27495.62|27495.62|27495.62|27494.2|27494.2|0
1634024320000|2021-10-12 07:38:40|27496.44|27496.44|27496.03|27496.03|27496.44|27496.44|27496.03|27496.03|0
1634024330000|2021-10-12 07:38:50|27499.57|27499.57|27499.57|27499.57|27499.57|27499.57|27499.57|27499.57|0
1634024340000|2021-10-12 07:39:00|27499.98|27499.98|27503.1|27503.1|27506.64|27506.64|27499.57|27499.57|0
1634024350000|2021-10-12 07:39:10|27502.69|27502.69|27502.69|27502.69|27502.69|27502.69|27502.69|27502.69|0
1634024360000|2021-10-12 07:39:20|27506.23|27506.23|27506.23|27506.23|27506.23|27506.23|27506.23|27506.23|0
1634024370000|2021-10-12 07:39:30|27506.64|27506.64|27506.23|27506.23|27506.64|27506.64|27506.23|27506.23|0
1634024380000|2021-10-12 07:39:40|27509.76|27509.76|27509.76|27509.76|27509.76|27509.76|27509.76|27509.76|0
1634024400000|2021-10-12 07:40:00|27510.17|27510.17|27502.69|27502.69|27510.17|27510.17|27502.69|27502.69|0
1634024410000|2021-10-12 07:40:10|27499.16|27499.16|27499.16|27499.16|27499.16|27499.16|27499.16|27499.16|0
1634024430000|2021-10-12 07:40:30|27502.69|27502.69|27502.69|27502.69|27502.69|27502.69|27502.69|27502.69|0
1634024460000|2021-10-12 07:41:00|27506.23|27506.23|27503.1|27503.1|27506.23|27506.23|27502.69|27502.69|0
1634024470000|2021-10-12 07:41:10|27503.92|27503.92|27504.33|27504.33|27504.33|27504.33|27503.92|27503.92|0
1634024480000|2021-10-12 07:41:20|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|0
1634024490000|2021-10-12 07:41:30|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|0
1634024500000|2021-10-12 07:41:40|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|0
1634024510000|2021-10-12 07:41:50|27508.25|27508.25|27508.85|27508.85|27508.85|27508.85|27508.25|27508.25|0
1634024520000|2021-10-12 07:42:00|27509.67|27509.67|27509.26|27509.26|27509.67|27509.67|27509.26|27509.26|0
1634024530000|2021-10-12 07:42:10|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|0
1634024550000|2021-10-12 07:42:30|27513.4|27513.4|27513.4|27513.4|27513.4|27513.4|27513.4|27513.4|0
1634024560000|2021-10-12 07:42:40|27514|27514|27514.48|27514.48|27514.48|27514.48|27514|27514|0
1634024580000|2021-10-12 07:43:00|27515.3|27515.3|27507.82|27507.82|27518.84|27518.84|27507.82|27507.82|0
1634024610000|2021-10-12 07:43:30|27507.41|27507.41|27507.41|27507.41|27510.95|27510.95|27507.41|27507.41|0
1634024630000|2021-10-12 07:43:50|27503.88|27503.88|27503.88|27503.88|27503.88|27503.88|27503.88|27503.88|0
1634024670000|2021-10-12 07:44:30|27507.41|27507.41|27507.41|27507.41|27507.41|27507.41|27507.41|27507.41|0
1634024690000|2021-10-12 07:44:50|27508.23|27508.23|27508.23|27508.23|27508.23|27508.23|27508.23|27508.23|0
1634024700000|2021-10-12 07:45:00|27500.56|27500.56|27499.74|27499.74|27501.16|27501.16|27499.74|27499.74|0
1634024710000|2021-10-12 07:45:10|27503.28|27503.28|27499.74|27499.74|27506.81|27506.81|27499.74|27499.74|0
1634024730000|2021-10-12 07:45:30|27503.28|27503.28|27503.28|27503.28|27503.28|27503.28|27503.28|27503.28|0
1634024740000|2021-10-12 07:45:40|27503.88|27503.88|27500.34|27500.34|27503.88|27503.88|27500.34|27500.34|0
1634024750000|2021-10-12 07:45:50|27503.88|27503.88|27503.88|27503.88|27503.88|27503.88|27503.88|27503.88|0
1634024760000|2021-10-12 07:46:00|27507.41|27507.41|27509.43|27509.43|27509.43|27509.43|27507.41|27507.41|0
1634024790000|2021-10-12 07:46:30|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|27509.67|0
1634024800000|2021-10-12 07:46:40|27509.07|27509.07|27513.21|27513.21|27513.21|27513.21|27509.07|27509.07|0
1634024820000|2021-10-12 07:47:00|27513.62|27513.62|27513.21|27513.21|27513.62|27513.62|27513.21|27513.21|0
1634024840000|2021-10-12 07:47:20|27520.28|27520.28|27519.8|27519.8|27520.28|27520.28|27519.8|27519.8|0
1634024850000|2021-10-12 07:47:30|27518.59|27518.59|27507.58|27507.58|27518.59|27518.59|27507.58|27507.58|0
1634024880000|2021-10-12 07:48:00|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1634024910000|2021-10-12 07:48:30|27500.51|27500.51|27500.51|27500.51|27500.51|27500.51|27500.51|27500.51|0
1634024970000|2021-10-12 07:49:30|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1634024990000|2021-10-12 07:49:50|27507.58|27507.58|27507.58|27507.58|27507.58|27507.58|27507.58|27507.58|0
1634025000000|2021-10-12 07:50:00|27514.65|27514.65|27514.29|27514.29|27514.89|27514.89|27514.29|27514.29|0
1634025010000|2021-10-12 07:50:10|27514.89|27514.89|27514.29|27514.29|27515.3|27515.3|27514.29|27514.29|0
1634025020000|2021-10-12 07:50:20|27510.76|27510.76|27511.96|27511.96|27511.96|27511.96|27510.76|27510.76|0
1634025030000|2021-10-12 07:50:30|27504.89|27504.89|27504.89|27504.89|27504.89|27504.89|27504.89|27504.89|0
1634025050000|2021-10-12 07:50:50|27497.82|27497.82|27494.28|27494.28|27497.82|27497.82|27490.75|27490.75|0
1634025080000|2021-10-12 07:51:20|27504.89|27504.89|27504.89|27504.89|27504.89|27504.89|27504.89|27504.89|0
1634025090000|2021-10-12 07:51:30|27497.82|27497.82|27493.56|27493.56|27497.82|27497.82|27490.75|27490.75|0
1634025110000|2021-10-12 07:51:50|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|0
1634025120000|2021-10-12 07:52:00|27482.95|27482.95|27486.49|27486.49|27486.49|27486.49|27482.95|27482.95|0
1634025150000|2021-10-12 07:52:30|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|27490.02|0
1634025160000|2021-10-12 07:52:40|27487.62|27487.62|27481.15|27481.15|27487.62|27487.62|27480.55|27480.55|0
1634025190000|2021-10-12 07:53:10|27488.22|27488.22|27492.35|27492.35|27492.35|27492.35|27488.22|27488.22|0
1634025200000|2021-10-12 07:53:20|27488.82|27488.82|27488.82|27488.82|27488.82|27488.82|27488.82|27488.82|0
1634025210000|2021-10-12 07:53:30|27489.23|27489.23|27496.49|27496.49|27496.49|27496.49|27488.82|27488.82|0
1634025220000|2021-10-12 07:53:40|27497.09|27497.09|27497.09|27497.09|27497.09|27497.09|27497.09|27497.09|0
1634025240000|2021-10-12 07:54:00|27504.16|27504.16|27504.16|27504.16|27504.16|27504.16|27504.16|27504.16|0
1634025250000|2021-10-12 07:54:10|27504.57|27504.57|27505.17|27505.17|27505.17|27505.17|27504.57|27504.57|0
1634025260000|2021-10-12 07:54:20|27505.58|27505.58|27517.8|27517.8|27517.8|27517.8|27505.58|27505.58|0
1634025270000|2021-10-12 07:54:30|27528.4|27528.4|27531.94|27531.94|27531.94|27531.94|27528.4|27528.4|0
1634025280000|2021-10-12 07:54:40|27524.87|27524.87|27529|27529|27529|27529|27521.93|27521.93|0
1634025300000|2021-10-12 07:55:00|27521.93|27521.93|27534.97|27534.97|27534.97|27534.97|27521.93|27521.93|0
1634025310000|2021-10-12 07:55:10|27538.5|27538.5|27542.04|27542.04|27542.04|27542.04|27534.97|27534.97|0
1634025320000|2021-10-12 07:55:20|27545.57|27545.57|27556.18|27556.18|27556.18|27556.18|27545.57|27545.57|0
1634025330000|2021-10-12 07:55:30|27559.71|27559.71|27558.89|27558.89|27559.71|27559.71|27558.89|27558.89|0
1634025340000|2021-10-12 07:55:40|27562.43|27562.43|27551.22|27551.22|27562.43|27562.43|27551.22|27551.22|0
1634025350000|2021-10-12 07:55:50|27554.76|27554.76|27547.69|27547.69|27554.76|27554.76|27547.69|27547.69|0
1634025360000|2021-10-12 07:56:00|27551.22|27551.22|27554.76|27554.76|27554.76|27554.76|27551.22|27551.22|0
1634025370000|2021-10-12 07:56:10|27551.22|27551.22|27547.69|27547.69|27551.22|27551.22|27547.69|27547.69|0
1634025410000|2021-10-12 07:56:50|27544.15|27544.15|27540.02|27540.02|27544.15|27544.15|27540.02|27540.02|0
1634025420000|2021-10-12 07:57:00|27539.42|27539.42|27536.48|27536.48|27542.95|27542.95|27535.88|27535.88|0
1634025430000|2021-10-12 07:57:10|27540.02|27540.02|27539.61|27539.61|27540.02|27540.02|27539.61|27539.61|0
1634025440000|2021-10-12 07:57:20|27539.85|27539.85|27532.78|27532.78|27539.85|27539.85|27532.78|27532.78|0
1634025450000|2021-10-12 07:57:30|27532.3|27532.3|27535.83|27535.83|27535.83|27535.83|27532.3|27532.3|0
1634025470000|2021-10-12 07:57:50|27532.3|27532.3|27532.71|27532.71|27532.71|27532.71|27532.3|27532.3|0
1634025480000|2021-10-12 07:58:00|27533.12|27533.12|27540.19|27540.19|27540.19|27540.19|27533.12|27533.12|0
1634025500000|2021-10-12 07:58:20|27539.7|27539.7|27539.22|27539.22|27539.7|27539.7|27539.22|27539.22|0
1634025510000|2021-10-12 07:58:30|27539.82|27539.82|27546.48|27546.48|27546.48|27546.48|27539.41|27539.41|0
1634025520000|2021-10-12 07:58:40|27546.89|27546.89|27546.89|27546.89|27546.89|27546.89|27546.89|27546.89|0
1634025530000|2021-10-12 07:58:50|27547.49|27547.49|27547.49|27547.49|27547.49|27547.49|27546.89|27546.89|0
1634025540000|2021-10-12 07:59:00|27540.42|27540.42|27541.14|27541.14|27541.14|27541.14|27540.42|27540.42|0
1634025560000|2021-10-12 07:59:20|27541.39|27541.39|27541.39|27541.39|27541.39|27541.39|27541.39|27541.39|0
1634025570000|2021-10-12 07:59:30|27537.85|27537.85|27541.39|27541.39|27541.39|27541.39|27537.85|27537.85|0
1634025590000|2021-10-12 07:59:50|27537.85|27537.85|27541.39|27541.39|27541.39|27541.39|27537.85|27537.85|0
1634025600000|2021-10-12 08:00:00|27544.92|27544.92|27555.53|27555.53|27555.53|27555.53|27544.92|27544.92|0
1634025610000|2021-10-12 08:00:10|27555.12|27555.12|27551.58|27551.58|27555.12|27555.12|27551.58|27551.58|0
1634025620000|2021-10-12 08:00:20|27552.18|27552.18|27552.18|27552.18|27552.18|27552.18|27552.18|27552.18|0
1634025640000|2021-10-12 08:00:40|27555.72|27555.72|27555.72|27555.72|27555.72|27555.72|27555.72|27555.72|0
1634025680000|2021-10-12 08:01:20|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|0
1634025710000|2021-10-12 08:01:50|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|27553.38|0
1634025720000|2021-10-12 08:02:00|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|0
1634025730000|2021-10-12 08:02:10|27553.38|27553.38|27555.72|27555.72|27555.72|27555.72|27552.18|27552.18|0
1634025740000|2021-10-12 08:02:20|27548.65|27548.65|27548.65|27548.65|27548.65|27548.65|27548.65|27548.65|0
1634025750000|2021-10-12 08:02:30|27541.58|27541.58|27540.38|27540.38|27541.58|27541.58|27538.04|27538.04|0
1634025760000|2021-10-12 08:02:40|27533.31|27533.31|27536.84|27536.84|27536.84|27536.84|27533.31|27533.31|0
1634025770000|2021-10-12 08:02:50|27537.44|27537.44|27537.44|27537.44|27537.44|27537.44|27537.44|27537.44|0
1634025780000|2021-10-12 08:03:00|27530.37|27530.37|27530.37|27530.37|27530.37|27530.37|27530.37|27530.37|0
1634025790000|2021-10-12 08:03:10|27533.91|27533.91|27533.91|27533.91|27533.91|27533.91|27533.91|27533.91|0
1634025800000|2021-10-12 08:03:20|27526.84|27526.84|27530.37|27530.37|27530.37|27530.37|27526.84|27526.84|0
1634025810000|2021-10-12 08:03:30|27526.84|27526.84|27526.84|27526.84|27526.84|27526.84|27526.84|27526.84|0
1634025830000|2021-10-12 08:03:50|27526.24|27526.24|27533.31|27533.31|27533.31|27533.31|27526.24|27526.24|0
1634025850000|2021-10-12 08:04:10|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|27529.77|0
1634025860000|2021-10-12 08:04:20|27526.24|27526.24|27522.7|27522.7|27526.24|27526.24|27522.7|27522.7|0
1634025870000|2021-10-12 08:04:30|27519.17|27519.17|27521.88|27521.88|27522.7|27522.7|27519.17|27519.17|0
1634025880000|2021-10-12 08:04:40|27514.81|27514.81|27518.35|27518.35|27518.35|27518.35|27514.81|27514.81|0
1634025890000|2021-10-12 08:04:50|27511.28|27511.28|27514.81|27514.81|27514.81|27514.81|27511.28|27511.28|0
1634025900000|2021-10-12 08:05:00|27514.4|27514.4|27514.4|27514.4|27514.4|27514.4|27514.4|27514.4|0
1634025950000|2021-10-12 08:05:50|27515|27515|27515|27515|27515|27515|27515|27515|0
1634025960000|2021-10-12 08:06:00|27514.4|27514.4|27511.69|27511.69|27515.22|27515.22|27511.69|27511.69|0
1634025970000|2021-10-12 08:06:10|27515.22|27515.22|27518.76|27518.76|27518.76|27518.76|27515.22|27515.22|0
1634025980000|2021-10-12 08:06:20|27522.29|27522.29|27522.29|27522.29|27522.29|27522.29|27522.29|27522.29|0
1634026010000|2021-10-12 08:06:50|27525.83|27525.83|27522.29|27522.29|27525.83|27525.83|27522.29|27522.29|0
1634026020000|2021-10-12 08:07:00|27518.76|27518.76|27515.22|27515.22|27518.76|27518.76|27515.22|27515.22|0
1634026030000|2021-10-12 08:07:10|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1634026050000|2021-10-12 08:07:30|27515.22|27515.22|27515.22|27515.22|27515.22|27515.22|27511.69|27511.69|0
1634026060000|2021-10-12 08:07:40|27508.15|27508.15|27508.15|27508.15|27508.15|27508.15|27508.15|27508.15|0
1634026070000|2021-10-12 08:07:50|27515.22|27515.22|27518.76|27518.76|27518.76|27518.76|27515.22|27515.22|0
1634026080000|2021-10-12 08:08:00|27525.83|27525.83|27525.83|27525.83|27525.83|27525.83|27525.83|27525.83|0
1634026120000|2021-10-12 08:08:40|27515.22|27515.22|27511.69|27511.69|27515.22|27515.22|27511.69|27511.69|0
1634026130000|2021-10-12 08:08:50|27511.28|27511.28|27511.04|27511.04|27511.28|27511.28|27511.04|27511.04|0
1634026140000|2021-10-12 08:09:00|27500.43|27500.43|27496.9|27496.9|27500.43|27500.43|27493.36|27493.36|0
1634026150000|2021-10-12 08:09:10|27489.83|27489.83|27489.83|27489.83|27489.83|27489.83|27489.83|27489.83|0
1634026160000|2021-10-12 08:09:20|27488.02|27488.02|27480.35|27480.35|27488.02|27488.02|27480.35|27480.35|0
1634026170000|2021-10-12 08:09:30|27487.42|27487.42|27488.62|27488.62|27488.62|27488.62|27487.42|27487.42|0
1634026180000|2021-10-12 08:09:40|27488.02|27488.02|27483.89|27483.89|27488.02|27488.02|27483.48|27483.48|0
1634026190000|2021-10-12 08:09:50|27487.42|27487.42|27488.02|27488.02|27488.02|27488.02|27487.42|27487.42|0
1634026210000|2021-10-12 08:10:10|27488.62|27488.62|27485.09|27485.09|27488.62|27488.62|27485.09|27485.09|0
1634026220000|2021-10-12 08:10:20|27484.49|27484.49|27480.95|27480.95|27488.62|27488.62|27480.95|27480.95|0
1634026230000|2021-10-12 08:10:30|27481.55|27481.55|27478.02|27478.02|27481.55|27481.55|27478.02|27478.02|0
1634026240000|2021-10-12 08:10:40|27488.62|27488.62|27488.62|27488.62|27488.62|27488.62|27488.62|27488.62|0
1634026250000|2021-10-12 08:10:50|27481.55|27481.55|27481.55|27481.55|27481.55|27481.55|27481.55|27481.55|0
1634026260000|2021-10-12 08:11:00|27480.73|27480.73|27480.73|27480.73|27480.73|27480.73|27480.73|27480.73|0
1634026270000|2021-10-12 08:11:10|27480.49|27480.49|27479.51|27479.51|27480.49|27480.49|27479.26|27479.26|0
1634026280000|2021-10-12 08:11:20|27480.32|27480.32|27479.51|27479.51|27480.32|27480.32|27479.51|27479.51|0
1634026290000|2021-10-12 08:11:30|27479.92|27479.92|27479.51|27479.51|27479.92|27479.92|27479.51|27479.51|0
1634026300000|2021-10-12 08:11:40|27480.32|27480.32|27479.51|27479.51|27480.32|27480.32|27479.51|27479.51|0
1634026320000|2021-10-12 08:12:00|27480.73|27480.73|27481.14|27481.14|27481.14|27481.14|27480.73|27480.73|0
1634026330000|2021-10-12 08:12:10|27480.73|27480.73|27480.73|27480.73|27480.73|27480.73|27480.73|27480.73|0
1634026340000|2021-10-12 08:12:20|27484.27|27484.27|27480.73|27480.73|27484.27|27484.27|27480.73|27480.73|0
1634026350000|2021-10-12 08:12:30|27481.55|27481.55|27481.14|27481.14|27481.55|27481.55|27481.14|27481.14|0
1634026360000|2021-10-12 08:12:40|27484.68|27484.68|27484.68|27484.68|27484.68|27484.68|27484.68|27484.68|0
1634026380000|2021-10-12 08:13:00|27488.21|27488.21|27485.5|27485.5|27488.21|27488.21|27484.68|27484.68|0
1634026390000|2021-10-12 08:13:10|27484.68|27484.68|27481.14|27481.14|27484.68|27484.68|27481.14|27481.14|0
1634026400000|2021-10-12 08:13:20|27472.87|27472.87|27465.8|27465.8|27472.87|27472.87|27465.2|27465.2|0
1634026420000|2021-10-12 08:13:40|27466.21|27466.21|27466.21|27466.21|27466.21|27466.21|27466.21|27466.21|0
1634026430000|2021-10-12 08:13:50|27465.8|27465.8|27469.34|27469.34|27469.34|27469.34|27454.36|27454.36|0
1634026440000|2021-10-12 08:14:00|27469.1|27469.1|27469.1|27469.1|27469.1|27469.1|27469.1|27469.1|0
1634026450000|2021-10-12 08:14:10|27468.69|27468.69|27475.76|27475.76|27475.76|27475.76|27468.69|27468.69|0
1634026460000|2021-10-12 08:14:20|27482.83|27482.83|27482.83|27482.83|27482.83|27482.83|27482.83|27482.83|0
1634026470000|2021-10-12 08:14:30|27483.65|27483.65|27483.24|27483.24|27483.65|27483.65|27483.24|27483.24|0
1634026480000|2021-10-12 08:14:40|27479.7|27479.7|27476.17|27476.17|27479.7|27479.7|27476.17|27476.17|0
1634026490000|2021-10-12 08:14:50|27479.7|27479.7|27476.17|27476.17|27479.7|27479.7|27476.17|27476.17|0
1634026500000|2021-10-12 08:15:00|27479.7|27479.7|27479.7|27479.7|27480.11|27480.11|27479.7|27479.7|0
1634026550000|2021-10-12 08:15:50|27480.52|27480.52|27482.85|27482.85|27491.73|27491.73|27480.52|27480.52|0
1634026560000|2021-10-12 08:16:00|27482.44|27482.44|27485.44|27485.44|27490.11|27490.11|27482.44|27482.44|0
1634026580000|2021-10-12 08:16:20|27481.91|27481.91|27486.04|27486.04|27486.04|27486.04|27480.71|27480.71|0
1634026600000|2021-10-12 08:16:40|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|0
1634026610000|2021-10-12 08:16:50|27490.78|27490.78|27480.18|27480.18|27490.78|27490.78|27480.18|27480.18|0
1634026630000|2021-10-12 08:17:10|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|27480.18|27480.18|0
1634026640000|2021-10-12 08:17:20|27480.18|27480.18|27480.18|27480.18|27480.18|27480.18|27480.18|27480.18|0
1634026650000|2021-10-12 08:17:30|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|0
1634026660000|2021-10-12 08:17:40|27476.64|27476.64|27480.18|27480.18|27480.18|27480.18|27476.64|27476.64|0
1634026670000|2021-10-12 08:17:50|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|27483.71|0
1634026680000|2021-10-12 08:18:00|27480.18|27480.18|27476.64|27476.64|27480.18|27480.18|27476.64|27476.64|0
1634026690000|2021-10-12 08:18:10|27473.11|27473.11|27468.37|27468.37|27473.11|27473.11|27468.37|27468.37|0
1634026700000|2021-10-12 08:18:20|27467.77|27467.77|27463.82|27463.82|27470.89|27470.89|27460.29|27460.29|0
1634026710000|2021-10-12 08:18:30|27470.89|27470.89|27471.3|27471.3|27471.3|27471.3|27470.89|27470.89|0
1634026720000|2021-10-12 08:18:40|27464.23|27464.23|27464.84|27464.84|27468.37|27468.37|27464.23|27464.23|0
1634026730000|2021-10-12 08:18:50|27468.37|27468.37|27461.3|27461.3|27468.37|27468.37|27461.3|27461.3|0
1634026740000|2021-10-12 08:19:00|27464.84|27464.84|27468.37|27468.37|27468.37|27468.37|27464.84|27464.84|0
1634026750000|2021-10-12 08:19:10|27471.9|27471.9|27471.9|27471.9|27471.9|27471.9|27471.9|27471.9|0
1634026760000|2021-10-12 08:19:20|27468.37|27468.37|27468.37|27468.37|27468.37|27468.37|27468.37|27468.37|0
1634026770000|2021-10-12 08:19:30|27464.84|27464.84|27471.09|27471.09|27471.09|27471.09|27464.02|27464.02|0
1634026780000|2021-10-12 08:19:40|27471.69|27471.69|27471.69|27471.69|27471.69|27471.69|27471.69|27471.69|0
1634026790000|2021-10-12 08:19:50|27475.22|27475.22|27471.69|27471.69|27475.22|27475.22|27471.69|27471.69|0
1634026800000|2021-10-12 08:20:00|27475.22|27475.22|27468.15|27468.15|27475.22|27475.22|27468.15|27468.15|0
1634026820000|2021-10-12 08:20:20|27471.69|27471.69|27475.22|27475.22|27475.22|27475.22|27471.69|27471.69|0
1634026830000|2021-10-12 08:20:30|27471.69|27471.69|27471.69|27471.69|27471.69|27471.69|27471.69|27471.69|0
1634026840000|2021-10-12 08:20:40|27478.76|27478.76|27487.25|27487.25|27487.25|27487.25|27478.76|27478.76|0
1634026870000|2021-10-12 08:21:10|27487.85|27487.85|27494.92|27494.92|27494.92|27494.92|27487.85|27487.85|0
1634026880000|2021-10-12 08:21:20|27495.16|27495.16|27495.16|27495.16|27495.16|27495.16|27494.56|27494.56|0
1634026890000|2021-10-12 08:21:30|27494.92|27494.92|27494.92|27494.92|27494.92|27494.92|27494.92|27494.92|0
1634026920000|2021-10-12 08:22:00|27495.74|27495.74|27496.56|27496.56|27496.56|27496.56|27495.74|27495.74|0
1634026930000|2021-10-12 08:22:10|27496.15|27496.15|27513.82|27513.82|27513.82|27513.82|27496.15|27496.15|0
1634026940000|2021-10-12 08:22:20|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|0
1634026950000|2021-10-12 08:22:30|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1634026960000|2021-10-12 08:22:40|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|0
1634026970000|2021-10-12 08:22:50|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1634026980000|2021-10-12 08:23:00|27507.57|27507.57|27506.97|27506.97|27507.57|27507.57|27503.43|27503.43|0
1634026990000|2021-10-12 08:23:10|27503.43|27503.43|27510.5|27510.5|27510.5|27510.5|27503.43|27503.43|0
1634027000000|2021-10-12 08:23:20|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1634027020000|2021-10-12 08:23:40|27511.93|27511.93|27511.52|27511.52|27511.93|27511.93|27511.52|27511.52|0
1634027030000|2021-10-12 08:23:50|27518.59|27518.59|27518.59|27518.59|27518.59|27518.59|27518.59|27518.59|0
1634027050000|2021-10-12 08:24:10|27519.4|27519.4|27519.4|27519.4|27519.4|27519.4|27519.4|27519.4|0
1634027060000|2021-10-12 08:24:20|27519|27519|27515.46|27515.46|27519|27519|27511.93|27511.93|0
1634027080000|2021-10-12 08:24:40|27511.93|27511.93|27508.39|27508.39|27511.93|27511.93|27508.39|27508.39|0
1634027090000|2021-10-12 08:24:50|27515.46|27515.46|27511.93|27511.93|27515.46|27515.46|27511.93|27511.93|0
1634027100000|2021-10-12 08:25:00|27512.74|27512.74|27512.74|27512.74|27512.74|27512.74|27512.74|27512.74|0
1634027110000|2021-10-12 08:25:10|27511.93|27511.93|27515.87|27515.87|27516.28|27516.28|27511.93|27511.93|0
1634027120000|2021-10-12 08:25:20|27517.67|27517.67|27521.93|27521.93|27521.93|27521.93|27517.67|27517.67|0
1634027130000|2021-10-12 08:25:30|27518.4|27518.4|27518.4|27518.4|27518.4|27518.4|27518.4|27518.4|0
1634027140000|2021-10-12 08:25:40|27511.33|27511.33|27512.15|27512.15|27512.15|27512.15|27507.79|27507.79|0
1634027150000|2021-10-12 08:25:50|27511.33|27511.33|27514.86|27514.86|27514.86|27514.86|27511.33|27511.33|0
1634027160000|2021-10-12 08:26:00|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|0
1634027170000|2021-10-12 08:26:10|27514.86|27514.86|27507.79|27507.79|27514.86|27514.86|27507.79|27507.79|0
1634027180000|2021-10-12 08:26:20|27514.86|27514.86|27514.86|27514.86|27515.68|27515.68|27514.86|27514.86|0
1634027190000|2021-10-12 08:26:30|27507.79|27507.79|27511.33|27511.33|27511.33|27511.33|27507.79|27507.79|0
1634027200000|2021-10-12 08:26:40|27504.26|27504.26|27504.26|27504.26|27504.26|27504.26|27504.26|27504.26|0
1634027220000|2021-10-12 08:27:00|27507.79|27507.79|27514.86|27514.86|27514.86|27514.86|27507.79|27507.79|0
1634027230000|2021-10-12 08:27:10|27507.79|27507.79|27500.72|27500.72|27507.79|27507.79|27500.72|27500.72|0
1634027240000|2021-10-12 08:27:20|27511.33|27511.33|27507.79|27507.79|27511.33|27511.33|27507.79|27507.79|0
1634027250000|2021-10-12 08:27:30|27508.61|27508.61|27501.54|27501.54|27508.61|27508.61|27501.54|27501.54|0
1634027260000|2021-10-12 08:27:40|27501.13|27501.13|27501.13|27501.13|27501.13|27501.13|27501.13|27501.13|0
1634027270000|2021-10-12 08:27:50|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|27500.72|0
1634027280000|2021-10-12 08:28:00|27500.31|27500.31|27493.24|27493.24|27500.31|27500.31|27493.24|27493.24|0
1634027290000|2021-10-12 08:28:10|27496.78|27496.78|27493.24|27493.24|27496.78|27496.78|27493.24|27493.24|0
1634027300000|2021-10-12 08:28:20|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|0
1634027310000|2021-10-12 08:28:30|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1634027320000|2021-10-12 08:28:40|27493.65|27493.65|27493.24|27493.24|27493.65|27493.65|27493.24|27493.24|0
1634027340000|2021-10-12 08:29:00|27489.71|27489.71|27489.71|27489.71|27489.71|27489.71|27486.17|27486.17|0
1634027400000|2021-10-12 08:30:00|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|0
1634027410000|2021-10-12 08:30:10|27496.78|27496.78|27496.78|27496.78|27496.78|27496.78|27493.24|27493.24|0
1634027440000|2021-10-12 08:30:40|27500.31|27500.31|27500.31|27500.31|27500.31|27500.31|27500.31|27500.31|0
1634027450000|2021-10-12 08:30:50|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|0
1634027500000|2021-10-12 08:31:40|27512.72|27512.72|27512.12|27512.12|27512.72|27512.72|27512.12|27512.12|0
1634027520000|2021-10-12 08:32:00|27508.59|27508.59|27508.59|27508.59|27508.59|27508.59|27508.59|27508.59|0
1634027530000|2021-10-12 08:32:10|27505.05|27505.05|27501.52|27501.52|27505.05|27505.05|27501.52|27501.52|0
1634027540000|2021-10-12 08:32:20|27505.05|27505.05|27508.59|27508.59|27508.59|27508.59|27504.64|27504.64|0
1634027560000|2021-10-12 08:32:40|27505.05|27505.05|27503.85|27503.85|27505.05|27505.05|27503.85|27503.85|0
1634027570000|2021-10-12 08:32:50|27496.78|27496.78|27497.38|27497.38|27497.38|27497.38|27496.78|27496.78|0
1634027580000|2021-10-12 08:33:00|27493.85|27493.85|27493.85|27493.85|27493.85|27493.85|27490.31|27490.31|0
1634027590000|2021-10-12 08:33:10|27493.44|27493.44|27493.44|27493.44|27493.44|27493.44|27493.44|27493.44|0
1634027610000|2021-10-12 08:33:30|27489.9|27489.9|27486.37|27486.37|27489.9|27489.9|27486.37|27486.37|0
1634027620000|2021-10-12 08:33:40|27489.9|27489.9|27489.9|27489.9|27489.9|27489.9|27489.9|27489.9|0
1634027650000|2021-10-12 08:34:10|27493.44|27493.44|27501.3|27501.3|27501.3|27501.3|27493.03|27493.03|0
1634027660000|2021-10-12 08:34:20|27504.83|27504.83|27511.9|27511.9|27511.9|27511.9|27504.83|27504.83|0
1634027680000|2021-10-12 08:34:40|27504.83|27504.83|27511.9|27511.9|27511.9|27511.9|27504.83|27504.83|0
1634027720000|2021-10-12 08:35:20|27512.5|27512.5|27516.04|27516.04|27519.57|27519.57|27512.5|27512.5|0
1634027730000|2021-10-12 08:35:30|27515.44|27515.44|27515.44|27515.44|27515.44|27515.44|27515.44|27515.44|0
1634027740000|2021-10-12 08:35:40|27515.03|27515.03|27515.03|27515.03|27515.03|27515.03|27515.03|27515.03|0
1634027750000|2021-10-12 08:35:50|27518.56|27518.56|27518.15|27518.15|27518.56|27518.56|27518.15|27518.15|0
1634027760000|2021-10-12 08:36:00|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|27511.08|0
1634027780000|2021-10-12 08:36:20|27514.62|27514.62|27514.62|27514.62|27514.62|27514.62|27514.62|27514.62|0
1634027790000|2021-10-12 08:36:30|27525.22|27525.22|27532.29|27532.29|27532.29|27532.29|27521.69|27521.69|0
1634027800000|2021-10-12 08:36:40|27525.22|27525.22|27521.69|27521.69|27528.76|27528.76|27518.15|27518.15|0
1634027810000|2021-10-12 08:36:50|27525.22|27525.22|27528.76|27528.76|27528.76|27528.76|27521.69|27521.69|0
1634027840000|2021-10-12 08:37:20|27532.29|27532.29|27535.83|27535.83|27535.83|27535.83|27532.29|27532.29|0
1634027850000|2021-10-12 08:37:30|27536.65|27536.65|27536.65|27536.65|27536.65|27536.65|27536.65|27536.65|0
1634027860000|2021-10-12 08:37:40|27529.58|27529.58|27529.58|27529.58|27529.58|27529.58|27526.04|27526.04|0
1634027880000|2021-10-12 08:38:00|27529.17|27529.17|27529.17|27529.17|27529.17|27529.17|27529.17|27529.17|0
1634027890000|2021-10-12 08:38:10|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|0
1634027910000|2021-10-12 08:38:30|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|0
1634027920000|2021-10-12 08:38:40|27522.1|27522.1|27529.17|27529.17|27532.7|27532.7|27522.1|27522.1|0
1634027940000|2021-10-12 08:39:00|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|0
1634027950000|2021-10-12 08:39:10|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|27522.1|0
1634027960000|2021-10-12 08:39:20|27525.63|27525.63|27529.77|27529.77|27529.77|27529.77|27525.63|27525.63|0
1634027970000|2021-10-12 08:39:30|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|0
1634027990000|2021-10-12 08:39:50|27522.7|27522.7|27526.23|27526.23|27526.23|27526.23|27522.7|27522.7|0
1634028000000|2021-10-12 08:40:00|27529.77|27529.77|27530.59|27530.59|27530.59|27530.59|27529.77|27529.77|0
1634028010000|2021-10-12 08:40:10|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|0
1634028020000|2021-10-12 08:40:20|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|0
1634028030000|2021-10-12 08:40:30|27530.18|27530.18|27526.64|27526.64|27530.18|27530.18|27526.64|27526.64|0
1634028040000|2021-10-12 08:40:40|27527.61|27527.61|27526.32|27526.32|27527.61|27527.61|27524.08|27524.08|0
1634028050000|2021-10-12 08:40:50|27526.92|27526.92|27526.51|27526.51|27526.92|27526.92|27526.51|27526.51|0
1634028060000|2021-10-12 08:41:00|27522.97|27522.97|27530.28|27530.28|27530.28|27530.28|27522.97|27522.97|0
1634028070000|2021-10-12 08:41:10|27530.69|27530.69|27530.28|27530.28|27530.69|27530.69|27530.28|27530.28|0
1634028110000|2021-10-12 08:41:50|27523.21|27523.21|27523.21|27523.21|27523.21|27523.21|27523.21|27523.21|0
1634028120000|2021-10-12 08:42:00|27523.81|27523.81|27524.3|27524.3|27524.3|27524.3|27523.81|27523.81|0
1634028160000|2021-10-12 08:42:40|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|0
1634028170000|2021-10-12 08:42:50|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|27526.35|0
1634028220000|2021-10-12 08:43:40|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|27526.83|0
1634028240000|2021-10-12 08:44:00|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|0
1634028260000|2021-10-12 08:44:20|27515.63|27515.63|27515.63|27515.63|27515.63|27515.63|27515.63|27515.63|0
1634028270000|2021-10-12 08:44:30|27516.04|27516.04|27516.04|27516.04|27516.04|27516.04|27516.04|27516.04|0
1634028280000|2021-10-12 08:44:40|27516.45|27516.45|27516.45|27516.45|27516.45|27516.45|27516.45|27516.45|0
1634028290000|2021-10-12 08:44:50|27516.86|27516.86|27516.45|27516.45|27516.86|27516.86|27516.45|27516.45|0
1634028300000|2021-10-12 08:45:00|27516.2|27516.2|27505.19|27505.19|27516.2|27516.2|27505.19|27505.19|0
1634028310000|2021-10-12 08:45:10|27504.59|27504.59|27504.59|27504.59|27504.59|27504.59|27504.59|27504.59|0
1634028320000|2021-10-12 08:45:20|27508.12|27508.12|27511.66|27511.66|27511.66|27511.66|27508.12|27508.12|0
1634028330000|2021-10-12 08:45:30|27512.07|27512.07|27512.07|27512.07|27512.07|27512.07|27512.07|27512.07|0
1634028380000|2021-10-12 08:46:20|27515.6|27515.6|27515.6|27515.6|27515.6|27515.6|27515.6|27515.6|0
1634028400000|2021-10-12 08:46:40|27516.8|27516.8|27518.42|27518.42|27518.42|27518.42|27516.8|27516.8|0
1634028410000|2021-10-12 08:46:50|27521.95|27521.95|27521.95|27521.95|27521.95|27521.95|27521.95|27521.95|0
1634028430000|2021-10-12 08:47:10|27524.35|27524.35|27523.15|27523.15|27524.35|27524.35|27523.15|27523.15|0
1634028440000|2021-10-12 08:47:20|27519.62|27519.62|27519.62|27519.62|27519.62|27519.62|27519.62|27519.62|0
1634028450000|2021-10-12 08:47:30|27516.08|27516.08|27516.08|27516.08|27516.08|27516.08|27516.08|27516.08|0
1634028480000|2021-10-12 08:48:00|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|27515.48|0
1634028520000|2021-10-12 08:48:40|27516.08|27516.08|27516.08|27516.08|27516.08|27516.08|27516.08|27516.08|0
1634028560000|2021-10-12 08:49:20|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|27515.84|0
1634028570000|2021-10-12 08:49:30|27519.38|27519.38|27519.38|27519.38|27519.38|27519.38|27519.38|27519.38|0
1634028590000|2021-10-12 08:49:50|27526.45|27526.45|27526.45|27526.45|27526.45|27526.45|27522.91|27522.91|0
1634028600000|2021-10-12 08:50:00|27529.98|27529.98|27529.38|27529.38|27529.98|27529.98|27528.78|27528.78|0
1634028610000|2021-10-12 08:50:10|27525.84|27525.84|27529.38|27529.38|27529.38|27529.38|27525.84|27525.84|0
1634028640000|2021-10-12 08:50:40|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|0
1634028660000|2021-10-12 08:51:00|27533.52|27533.52|27537.05|27537.05|27537.05|27537.05|27533.52|27533.52|0
1634028670000|2021-10-12 08:51:10|27540.59|27540.59|27537.05|27537.05|27540.59|27540.59|27537.05|27537.05|0
1634028700000|2021-10-12 08:51:40|27537.65|27537.65|27530.58|27530.58|27537.65|27537.65|27530.58|27530.58|0
1634028710000|2021-10-12 08:51:50|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|0
1634028750000|2021-10-12 08:52:30|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|0
1634028780000|2021-10-12 08:53:00|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27526.64|27526.64|0
1634028790000|2021-10-12 08:53:10|27533.71|27533.71|27533.71|27533.71|27533.71|27533.71|27533.71|27533.71|0
1634028810000|2021-10-12 08:53:30|27534.53|27534.53|27527.46|27527.46|27534.53|27534.53|27527.46|27527.46|0
1634028840000|2021-10-12 08:54:00|27527.87|27527.87|27526.66|27526.66|27527.87|27527.87|27526.66|27526.66|0
1634028900000|2021-10-12 08:55:00|27530.2|27530.2|27530.2|27530.2|27530.2|27530.2|27530.2|27530.2|0
1634028910000|2021-10-12 08:55:10|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|27533.73|0
1634028920000|2021-10-12 08:55:20|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|0
1634028940000|2021-10-12 08:55:40|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|27537.87|0
1634028970000|2021-10-12 08:56:10|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|27534.34|0
1634028990000|2021-10-12 08:56:30|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|27534.75|0
1634029000000|2021-10-12 08:56:40|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|27534.14|0
1634029010000|2021-10-12 08:56:50|27533.54|27533.54|27540.61|27540.61|27540.61|27540.61|27533.54|27533.54|0
1634029040000|2021-10-12 08:57:20|27544.15|27544.15|27544.15|27544.15|27544.15|27544.15|27544.15|27544.15|0
1634029090000|2021-10-12 08:58:10|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|27565.36|0
1634029120000|2021-10-12 08:58:40|27568.89|27568.89|27573.03|27573.03|27573.03|27573.03|27568.89|27568.89|0
1634029140000|2021-10-12 08:59:00|27573.44|27573.44|27573.44|27573.44|27573.44|27573.44|27573.44|27573.44|0
1634029150000|2021-10-12 08:59:10|27576.97|27576.97|27576.97|27576.97|27576.97|27576.97|27576.97|27576.97|0
1634029160000|2021-10-12 08:59:20|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|0
1634029180000|2021-10-12 08:59:40|27576.75|27576.75|27576.75|27576.75|27576.75|27576.75|27576.75|27576.75|0
1634029200000|2021-10-12 09:00:00|27587.77|27587.77|27587.77|27587.77|27587.77|27587.77|27587.77|27587.77|0
1634029230000|2021-10-12 09:00:30|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|0
1634029240000|2021-10-12 09:00:40|27587.77|27587.77|27587.77|27587.77|27587.77|27587.77|27587.77|27587.77|0
1634029340000|2021-10-12 09:02:20|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|0
1634029360000|2021-10-12 09:02:40|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|27584.83|0
1634029380000|2021-10-12 09:03:00|27585.24|27585.24|27585.24|27585.24|27585.24|27585.24|27585.24|27585.24|0
1634029400000|2021-10-12 09:03:20|27581.71|27581.71|27580.51|27580.51|27581.71|27581.71|27580.51|27580.51|0
1634029410000|2021-10-12 09:03:30|27584.04|27584.04|27584.04|27584.04|27584.04|27584.04|27584.04|27584.04|0
1634029420000|2021-10-12 09:03:40|27587.58|27587.58|27591.11|27591.11|27591.11|27591.11|27587.58|27587.58|0
1634029460000|2021-10-12 09:04:20|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|0
1634029480000|2021-10-12 09:04:40|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|27588.3|0
1634029490000|2021-10-12 09:04:50|27595.37|27595.37|27595.37|27595.37|27595.37|27595.37|27595.37|27595.37|0
1634029500000|2021-10-12 09:05:00|27596.58|27596.58|27597.78|27597.78|27597.78|27597.78|27596.58|27596.58|0
1634029520000|2021-10-12 09:05:20|27604.85|27604.85|27604.85|27604.85|27604.85|27604.85|27604.85|27604.85|0
1634029530000|2021-10-12 09:05:30|27611.92|27611.92|27611.92|27611.92|27611.92|27611.92|27611.92|27611.92|0
1634029540000|2021-10-12 09:05:40|27608.38|27608.38|27608.98|27608.98|27608.98|27608.98|27608.38|27608.38|0
1634029550000|2021-10-12 09:05:50|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|27609.39|0
1634029580000|2021-10-12 09:06:20|27609.99|27609.99|27609.99|27609.99|27609.99|27609.99|27609.99|27609.99|0
1634029620000|2021-10-12 09:07:00|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|27617.06|0
1634029630000|2021-10-12 09:07:10|27617.3|27617.3|27617.3|27617.3|27617.3|27617.3|27617.3|27617.3|0
1634029650000|2021-10-12 09:07:30|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|0
1634029670000|2021-10-12 09:07:50|27610.65|27610.65|27610.4|27610.4|27610.65|27610.65|27610.4|27610.4|0
1634029680000|2021-10-12 09:08:00|27610.16|27610.16|27610.76|27610.76|27611.17|27611.17|27610.16|27610.16|0
1634029690000|2021-10-12 09:08:10|27610.16|27610.16|27610.16|27610.16|27610.16|27610.16|27610.16|27610.16|0
1634029730000|2021-10-12 09:08:50|27617.23|27617.23|27617.23|27617.23|27617.23|27617.23|27617.23|27617.23|0
1634029760000|2021-10-12 09:09:20|27617.64|27617.64|27617.64|27617.64|27617.64|27617.64|27617.64|27617.64|0
1634029770000|2021-10-12 09:09:30|27624.71|27624.71|27628.25|27628.25|27628.25|27628.25|27624.71|27624.71|0
1634029780000|2021-10-12 09:09:40|27624.71|27624.71|27624.71|27624.71|27624.71|27624.71|27624.71|27624.71|0
1634029790000|2021-10-12 09:09:50|27621.18|27621.18|27624.71|27624.71|27624.71|27624.71|27621.18|27621.18|0
1634029800000|2021-10-12 09:10:00|27623.89|27623.89|27624.49|27624.49|27624.49|27624.49|27623.89|27623.89|0
1634029830000|2021-10-12 09:10:30|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|0
1634029870000|2021-10-12 09:11:10|27624.49|27624.49|27624.49|27624.49|27624.49|27624.49|27624.49|27624.49|0
1634029900000|2021-10-12 09:11:40|27623.89|27623.89|27616.82|27616.82|27623.89|27623.89|27613.29|27613.29|0
1634029960000|2021-10-12 09:12:40|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|27623.89|0
1634030030000|2021-10-12 09:13:50|27623.48|27623.48|27623.48|27623.48|27623.48|27623.48|27623.48|27623.48|0
1634030040000|2021-10-12 09:14:00|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|0
1634030110000|2021-10-12 09:15:10|27627.02|27627.02|27627.02|27627.02|27627.02|27627.02|27627.02|27627.02|0
1634030120000|2021-10-12 09:15:20|27623.48|27623.48|27623.48|27623.48|27623.48|27623.48|27623.48|27623.48|0
1634030160000|2021-10-12 09:16:00|27634.09|27634.09|27634.09|27634.09|27634.09|27634.09|27634.09|27634.09|0
1634030170000|2021-10-12 09:16:10|27634.69|27634.69|27635.51|27635.51|27635.51|27635.51|27634.69|27634.69|0
1634030180000|2021-10-12 09:16:20|27642.58|27642.58|27643.18|27643.18|27643.18|27643.18|27642.58|27642.58|0
1634030220000|2021-10-12 09:17:00|27646.71|27646.71|27631.97|27631.97|27646.71|27646.71|27631.97|27631.97|0
1634030230000|2021-10-12 09:17:10|27632.21|27632.21|27632.21|27632.21|27632.21|27632.21|27632.21|27632.21|0
1634030240000|2021-10-12 09:17:20|27635.75|27635.75|27635.75|27635.75|27635.75|27635.75|27635.75|27635.75|0
1634030290000|2021-10-12 09:18:10|27628.68|27628.68|27628.68|27628.68|27628.68|27628.68|27628.68|27628.68|0
1634030340000|2021-10-12 09:19:00|27635.75|27635.75|27639.28|27639.28|27639.28|27639.28|27635.75|27635.75|0
1634030400000|2021-10-12 09:20:00|27638.87|27638.87|27639.47|27639.47|27639.47|27639.47|27638.87|27638.87|0
1634030430000|2021-10-12 09:20:30|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|0
1634030450000|2021-10-12 09:20:50|27635.94|27635.94|27639.47|27639.47|27639.47|27639.47|27635.94|27635.94|0
1634030460000|2021-10-12 09:21:00|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|27632.4|0
1634030490000|2021-10-12 09:21:30|27635.94|27635.94|27635.94|27635.94|27635.94|27635.94|27635.94|27635.94|0
1634030510000|2021-10-12 09:21:50|27632.4|27632.4|27628.87|27628.87|27632.4|27632.4|27628.87|27628.87|0
1634030520000|2021-10-12 09:22:00|27632.4|27632.4|27635.94|27635.94|27635.94|27635.94|27632.4|27632.4|0
1634030530000|2021-10-12 09:22:10|27636.35|27636.35|27638.15|27638.15|27638.15|27638.15|27636.35|27636.35|0
1634030550000|2021-10-12 09:22:30|27638.56|27638.56|27638.56|27638.56|27638.56|27638.56|27638.56|27638.56|0
1634030580000|2021-10-12 09:23:00|27642.1|27642.1|27642.1|27642.1|27642.1|27642.1|27642.1|27642.1|0
1634030590000|2021-10-12 09:23:10|27649.17|27649.17|27649.17|27649.17|27649.17|27649.17|27649.17|27649.17|0
1634030610000|2021-10-12 09:23:30|27645.63|27645.63|27645.63|27645.63|27645.63|27645.63|27645.63|27645.63|0
1634030640000|2021-10-12 09:24:00|27642.1|27642.1|27640.89|27640.89|27642.1|27642.1|27640.89|27640.89|0
1634030650000|2021-10-12 09:24:10|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|0
1634030670000|2021-10-12 09:24:30|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|0
1634030680000|2021-10-12 09:24:40|27636.54|27636.54|27636.13|27636.13|27636.54|27636.54|27636.13|27636.13|0
1634030690000|2021-10-12 09:24:50|27632.6|27632.6|27632.6|27632.6|27632.6|27632.6|27632.6|27632.6|0
1634030700000|2021-10-12 09:25:00|27636.13|27636.13|27636.13|27636.13|27636.13|27636.13|27636.13|27636.13|0
1634030710000|2021-10-12 09:25:10|27636.73|27636.73|27636.73|27636.73|27636.73|27636.73|27636.73|27636.73|0
1634030720000|2021-10-12 09:25:20|27640.27|27640.27|27640.27|27640.27|27640.27|27640.27|27640.27|27640.27|0
1634030760000|2021-10-12 09:26:00|27639.86|27639.86|27639.45|27639.45|27639.86|27639.86|27639.45|27639.45|0
1634030780000|2021-10-12 09:26:20|27635.91|27635.91|27625.31|27625.31|27635.91|27635.91|27625.31|27625.31|0
1634030790000|2021-10-12 09:26:30|27621.77|27621.77|27632.38|27632.38|27632.38|27632.38|27621.77|27621.77|0
1634030810000|2021-10-12 09:26:50|27628.84|27628.84|27632.98|27632.98|27632.98|27632.98|27628.84|27628.84|0
1634030820000|2021-10-12 09:27:00|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|0
1634030840000|2021-10-12 09:27:20|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|0
1634030860000|2021-10-12 09:27:40|27636.51|27636.51|27636.51|27636.51|27636.51|27636.51|27636.51|27636.51|0
1634030900000|2021-10-12 09:28:20|27640.05|27640.05|27640.05|27640.05|27640.05|27640.05|27640.05|27640.05|0
1634030920000|2021-10-12 09:28:40|27636.51|27636.51|27636.51|27636.51|27636.51|27636.51|27636.51|27636.51|0
1634030930000|2021-10-12 09:28:50|27632.98|27632.98|27629.44|27629.44|27636.51|27636.51|27629.44|27629.44|0
1634030950000|2021-10-12 09:29:10|27629.85|27629.85|27636.51|27636.51|27636.51|27636.51|27629.44|27629.44|0
1634030960000|2021-10-12 09:29:20|27640.05|27640.05|27640.05|27640.05|27640.05|27640.05|27640.05|27640.05|0
1634030970000|2021-10-12 09:29:30|27639.45|27639.45|27639.45|27639.45|27639.45|27639.45|27639.45|27639.45|0
1634031020000|2021-10-12 09:30:20|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|0
1634031030000|2021-10-12 09:30:30|27638.24|27638.24|27638.24|27638.24|27638.24|27638.24|27638.24|27638.24|0
1634031050000|2021-10-12 09:30:50|27637.83|27637.83|27637.83|27637.83|27637.83|27637.83|27637.83|27637.83|0
1634031090000|2021-10-12 09:31:30|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|0
1634031140000|2021-10-12 09:32:20|27644.9|27644.9|27645.31|27645.31|27645.31|27645.31|27644.9|27644.9|0
1634031210000|2021-10-12 09:33:30|27638.24|27638.24|27638.24|27638.24|27638.24|27638.24|27638.24|27638.24|0
1634031240000|2021-10-12 09:34:00|27641.78|27641.78|27642.38|27642.38|27642.38|27642.38|27641.78|27641.78|0
1634031270000|2021-10-12 09:34:30|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|0
1634031280000|2021-10-12 09:34:40|27642.38|27642.38|27642.38|27642.38|27642.38|27642.38|27642.38|27642.38|0
1634031300000|2021-10-12 09:35:00|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|0
1634031340000|2021-10-12 09:35:40|27646.32|27646.32|27646.32|27646.32|27646.32|27646.32|27646.32|27646.32|0
1634031360000|2021-10-12 09:36:00|27642.79|27642.79|27642.79|27642.79|27642.79|27642.79|27642.79|27642.79|0
1634031390000|2021-10-12 09:36:30|27635.72|27635.72|27635.72|27635.72|27635.72|27635.72|27635.72|27635.72|0
1634031420000|2021-10-12 09:37:00|27639.26|27639.26|27639.26|27639.26|27639.26|27639.26|27639.26|27639.26|0
1634031430000|2021-10-12 09:37:10|27642.79|27642.79|27649.86|27649.86|27649.86|27649.86|27642.79|27642.79|0
1634031440000|2021-10-12 09:37:20|27646.32|27646.32|27646.32|27646.32|27646.32|27646.32|27646.32|27646.32|0
1634031480000|2021-10-12 09:38:00|27647.53|27647.53|27647.53|27647.53|27647.53|27647.53|27647.53|27647.53|0
1634031540000|2021-10-12 09:39:00|27658.13|27658.13|27651.06|27651.06|27658.13|27658.13|27651.06|27651.06|0
1634031560000|2021-10-12 09:39:20|27647.53|27647.53|27647.53|27647.53|27647.53|27647.53|27647.53|27647.53|0
1634031610000|2021-10-12 09:40:10|27643.99|27643.99|27640.46|27640.46|27643.99|27643.99|27640.46|27640.46|0
1634031620000|2021-10-12 09:40:20|27636.92|27636.92|27640.46|27640.46|27640.46|27640.46|27633.39|27633.39|0
1634031660000|2021-10-12 09:41:00|27641.06|27641.06|27648.13|27648.13|27648.13|27648.13|27641.06|27641.06|0
1634031680000|2021-10-12 09:41:20|27658.73|27658.73|27662.27|27662.27|27662.27|27662.27|27658.73|27658.73|0
1634031690000|2021-10-12 09:41:30|27672.87|27672.87|27672.87|27672.87|27672.87|27672.87|27672.87|27672.87|0
1634031700000|2021-10-12 09:41:40|27673.47|27673.47|27673.47|27673.47|27673.47|27673.47|27673.47|27673.47|0
1634031710000|2021-10-12 09:41:50|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|27677.01|0
1634031720000|2021-10-12 09:42:00|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|27666.4|0
1634031770000|2021-10-12 09:42:50|27659.33|27659.33|27652.26|27652.26|27659.33|27659.33|27652.26|27652.26|0
1634031800000|2021-10-12 09:43:20|27662.87|27662.87|27662.87|27662.87|27662.87|27662.87|27662.87|27662.87|0
1634031840000|2021-10-12 09:44:00|27655.8|27655.8|27655.8|27655.8|27655.8|27655.8|27655.8|27655.8|0
1634031880000|2021-10-12 09:44:40|27652.26|27652.26|27659.33|27659.33|27659.33|27659.33|27652.26|27652.26|0
1634031890000|2021-10-12 09:44:50|27662.87|27662.87|27662.87|27662.87|27662.87|27662.87|27662.87|27662.87|0
1634031900000|2021-10-12 09:45:00|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|27663.28|0
1634031930000|2021-10-12 09:45:30|27659.74|27659.74|27659.74|27659.74|27659.74|27659.74|27659.74|27659.74|0
1634031940000|2021-10-12 09:45:40|27660.34|27660.34|27659.74|27659.74|27660.34|27660.34|27659.74|27659.74|0
1634031950000|2021-10-12 09:45:50|27660.34|27660.34|27663.88|27663.88|27663.88|27663.88|27660.34|27660.34|0
1634031960000|2021-10-12 09:46:00|27660.34|27660.34|27660.94|27660.94|27660.94|27660.94|27660.34|27660.34|0
1634031970000|2021-10-12 09:46:10|27661.35|27661.35|27661.35|27661.35|27661.35|27661.35|27661.35|27661.35|0
1634032020000|2021-10-12 09:47:00|27660.75|27660.75|27660.15|27660.15|27660.75|27660.75|27660.15|27660.15|0
1634032040000|2021-10-12 09:47:20|27660.97|27660.97|27660.97|27660.97|27660.97|27660.97|27660.97|27660.97|0
1634032050000|2021-10-12 09:47:30|27657.44|27657.44|27657.85|27657.85|27657.85|27657.85|27657.44|27657.44|0
1634032060000|2021-10-12 09:47:40|27657.44|27657.44|27649.77|27649.77|27657.44|27657.44|27649.77|27649.77|0
1634032090000|2021-10-12 09:48:10|27649.17|27649.17|27649.17|27649.17|27649.17|27649.17|27649.17|27649.17|0
1634032140000|2021-10-12 09:49:00|27649.58|27649.58|27649.58|27649.58|27649.58|27649.58|27649.58|27649.58|0
1634032160000|2021-10-12 09:49:20|27653.11|27653.11|27652.87|27652.87|27653.11|27653.11|27652.87|27652.87|0
1634032170000|2021-10-12 09:49:30|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|0
1634032260000|2021-10-12 09:51:00|27654.67|27654.67|27661.74|27661.74|27661.74|27661.74|27654.67|27654.67|0
1634032320000|2021-10-12 09:52:00|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|27662.15|0
1634032330000|2021-10-12 09:52:10|27661.74|27661.74|27664.46|27664.46|27664.87|27664.87|27661.33|27661.33|0
1634032340000|2021-10-12 09:52:20|27671.53|27671.53|27671.53|27671.53|27671.53|27671.53|27671.53|27671.53|0
1634032350000|2021-10-12 09:52:30|27682.13|27682.13|27679.2|27679.2|27682.13|27682.13|27678.6|27678.6|0
1634032390000|2021-10-12 09:53:10|27675.66|27675.66|27675.66|27675.66|27675.66|27675.66|27675.66|27675.66|0
1634032400000|2021-10-12 09:53:20|27682.73|27682.73|27687.09|27687.09|27687.09|27687.09|27682.73|27682.73|0
1634032410000|2021-10-12 09:53:30|27683.55|27683.55|27683.55|27683.55|27683.55|27683.55|27683.55|27683.55|0
1634032420000|2021-10-12 09:53:40|27694.16|27694.16|27690.62|27690.62|27694.16|27694.16|27690.62|27690.62|0
1634032440000|2021-10-12 09:54:00|27687.09|27687.09|27690.62|27690.62|27690.62|27690.62|27687.09|27687.09|0
1634032450000|2021-10-12 09:54:10|27691.22|27691.22|27691.22|27691.22|27691.22|27691.22|27691.22|27691.22|0
1634032460000|2021-10-12 09:54:20|27687.69|27687.69|27684.15|27684.15|27687.69|27687.69|27684.15|27684.15|0
1634032480000|2021-10-12 09:54:40|27705.36|27705.36|27705.36|27705.36|27705.36|27705.36|27705.36|27705.36|0
1634032490000|2021-10-12 09:54:50|27698.29|27698.29|27698.29|27698.29|27698.29|27698.29|27698.29|27698.29|0
1634032500000|2021-10-12 09:55:00|27694.76|27694.76|27694.76|27694.76|27694.76|27694.76|27694.76|27694.76|0
1634032520000|2021-10-12 09:55:20|27691.22|27691.22|27690.02|27690.02|27691.22|27691.22|27690.02|27690.02|0
1634032560000|2021-10-12 09:56:00|27689.61|27689.61|27689.61|27689.61|27693.15|27693.15|27689.61|27689.61|0
1634032580000|2021-10-12 09:56:20|27693.15|27693.15|27693.15|27693.15|27693.15|27693.15|27693.15|27693.15|0
1634032600000|2021-10-12 09:56:40|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|27686.08|0
1634032630000|2021-10-12 09:57:10|27685.77|27685.77|27684.27|27684.27|27685.77|27685.77|27684.27|27684.27|0
1634032640000|2021-10-12 09:57:20|27680.74|27680.74|27677.2|27677.2|27680.74|27680.74|27677.2|27677.2|0
1634032660000|2021-10-12 09:57:40|27670.13|27670.13|27670.13|27670.13|27670.13|27670.13|27670.13|27670.13|0
1634032710000|2021-10-12 09:58:30|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|27663.06|0
1634032720000|2021-10-12 09:58:40|27670.13|27670.13|27670.13|27670.13|27670.13|27670.13|27670.13|27670.13|0
1634032740000|2021-10-12 09:59:00|27670.73|27670.73|27670.73|27670.73|27670.73|27670.73|27670.73|27670.73|0
1634032750000|2021-10-12 09:59:10|27669.91|27669.91|27669.09|27669.09|27669.91|27669.91|27669.09|27669.09|0
1634032760000|2021-10-12 09:59:20|27665.56|27665.56|27665.08|27665.08|27665.56|27665.56|27665.08|27665.08|0
1634032770000|2021-10-12 09:59:30|27664.67|27664.67|27678.81|27678.81|27678.81|27678.81|27664.67|27664.67|0
1634032780000|2021-10-12 09:59:40|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|27679.41|0
1634032800000|2021-10-12 10:00:00|27680.01|27680.01|27680.42|27680.42|27680.42|27680.42|27680.01|27680.01|0
1634032840000|2021-10-12 10:00:40|27673.35|27673.35|27662.74|27662.74|27673.35|27673.35|27662.74|27662.74|0
1634032860000|2021-10-12 10:01:00|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|0
1634032870000|2021-10-12 10:01:10|27658.8|27658.8|27660.91|27660.91|27660.91|27660.91|27657.38|27657.38|0
1634032880000|2021-10-12 10:01:20|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|27657.38|0
1634032910000|2021-10-12 10:01:50|27653.84|27653.84|27653.84|27653.84|27653.84|27653.84|27653.84|27653.84|0
1634032920000|2021-10-12 10:02:00|27650.31|27650.31|27650.31|27650.31|27650.31|27650.31|27650.31|27650.31|0
1634032930000|2021-10-12 10:02:10|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|0
1634032960000|2021-10-12 10:02:40|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|0
1634032980000|2021-10-12 10:03:00|27659.71|27659.71|27660.31|27660.31|27660.31|27660.31|27659.71|27659.71|0
1634032990000|2021-10-12 10:03:10|27653.24|27653.24|27657.38|27657.38|27657.38|27657.38|27653.24|27653.24|0
1634033000000|2021-10-12 10:03:20|27656.78|27656.78|27659.71|27659.71|27659.71|27659.71|27656.18|27656.18|0
1634033010000|2021-10-12 10:03:30|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|27656.18|0
1634033050000|2021-10-12 10:04:10|27652.64|27652.64|27652.64|27652.64|27652.64|27652.64|27652.64|27652.64|0
1634033060000|2021-10-12 10:04:20|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|0
1634033080000|2021-10-12 10:04:40|27659.71|27659.71|27649.11|27649.11|27659.71|27659.71|27649.11|27649.11|0
1634033090000|2021-10-12 10:04:50|27645.57|27645.57|27649.11|27649.11|27649.11|27649.11|27645.57|27645.57|0
1634033100000|2021-10-12 10:05:00|27645.57|27645.57|27645.57|27645.57|27645.57|27645.57|27645.57|27645.57|0
1634033110000|2021-10-12 10:05:10|27649.11|27649.11|27649.52|27649.52|27649.52|27649.52|27649.11|27649.11|0
1634033120000|2021-10-12 10:05:20|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|0
1634033140000|2021-10-12 10:05:40|27645.57|27645.57|27645.57|27645.57|27645.57|27645.57|27645.57|27645.57|0
1634033150000|2021-10-12 10:05:50|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|27649.11|0
1634033160000|2021-10-12 10:06:00|27652.64|27652.64|27652.64|27652.64|27652.64|27652.64|27652.64|27652.64|0
1634033170000|2021-10-12 10:06:10|27663.25|27663.25|27659.71|27659.71|27663.25|27663.25|27652.64|27652.64|0
1634033190000|2021-10-12 10:06:30|27659.11|27659.11|27659.11|27659.11|27659.11|27659.11|27659.11|27659.11|0
1634033200000|2021-10-12 10:06:40|27658.51|27658.51|27658.51|27658.51|27658.51|27658.51|27658.51|27658.51|0
1634033210000|2021-10-12 10:06:50|27654.97|27654.97|27654.97|27654.97|27654.97|27654.97|27654.97|27654.97|0
1634033260000|2021-10-12 10:07:40|27662.04|27662.04|27661.63|27661.63|27662.04|27662.04|27661.63|27661.63|0
1634033280000|2021-10-12 10:08:00|27654.56|27654.56|27654.56|27654.56|27654.56|27654.56|27654.56|27654.56|0
1634033290000|2021-10-12 10:08:10|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|0
1634033320000|2021-10-12 10:08:40|27659.58|27659.58|27659.58|27659.58|27659.58|27659.58|27659.58|27659.58|0
1634033330000|2021-10-12 10:08:50|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|0
1634033370000|2021-10-12 10:09:30|27652.51|27652.51|27648.98|27648.98|27652.51|27652.51|27648.98|27648.98|0
1634033390000|2021-10-12 10:09:50|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|0
1634033430000|2021-10-12 10:10:30|27659.58|27659.58|27659.58|27659.58|27659.58|27659.58|27659.58|27659.58|0
1634033440000|2021-10-12 10:10:40|27663.12|27663.12|27663.12|27663.12|27663.12|27663.12|27663.12|27663.12|0
1634033480000|2021-10-12 10:11:20|27659.58|27659.58|27656.05|27656.05|27659.58|27659.58|27656.05|27656.05|0
1634033510000|2021-10-12 10:11:50|27652.51|27652.51|27659.58|27659.58|27659.58|27659.58|27652.51|27652.51|0
1634033520000|2021-10-12 10:12:00|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|0
1634033530000|2021-10-12 10:12:10|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|0
1634033570000|2021-10-12 10:12:50|27648.98|27648.98|27656.65|27656.65|27660.19|27660.19|27648.98|27648.98|0
1634033590000|2021-10-12 10:13:10|27649.58|27649.58|27653.12|27653.12|27653.12|27653.12|27649.58|27649.58|0
1634033600000|2021-10-12 10:13:20|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|27652.51|0
1634033720000|2021-10-12 10:15:20|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|27656.05|0
1634033790000|2021-10-12 10:16:30|27648.98|27648.98|27648.98|27648.98|27648.98|27648.98|27648.98|27648.98|0
1634033810000|2021-10-12 10:16:50|27645.45|27645.45|27645.45|27645.45|27645.45|27645.45|27645.45|27645.45|0
1634033830000|2021-10-12 10:17:10|27641.91|27641.91|27641.91|27641.91|27641.91|27641.91|27641.91|27641.91|0
1634033840000|2021-10-12 10:17:20|27631.31|27631.31|27630.1|27630.1|27631.31|27631.31|27630.1|27630.1|0
1634033850000|2021-10-12 10:17:30|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|0
1634033870000|2021-10-12 10:17:50|27622.43|27622.43|27622.43|27622.43|27622.43|27622.43|27622.43|27622.43|0
1634033890000|2021-10-12 10:18:10|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|27618.9|0
1634033900000|2021-10-12 10:18:20|27619.31|27619.31|27619.31|27619.31|27619.31|27619.31|27619.31|27619.31|0
1634033910000|2021-10-12 10:18:30|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|0
1634033930000|2021-10-12 10:18:50|27605.17|27605.17|27605.17|27605.17|27605.17|27605.17|27605.17|27605.17|0
1634033940000|2021-10-12 10:19:00|27608.7|27608.7|27608.7|27608.7|27608.7|27608.7|27608.7|27608.7|0
1634033950000|2021-10-12 10:19:10|27605.17|27605.17|27608.7|27608.7|27608.7|27608.7|27605.17|27605.17|0
1634033970000|2021-10-12 10:19:30|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|0
1634034000000|2021-10-12 10:20:00|27611.42|27611.42|27611.18|27611.18|27611.42|27611.42|27611.18|27611.18|0
1634034030000|2021-10-12 10:20:30|27610.77|27610.77|27609.54|27609.54|27610.77|27610.77|27609.54|27609.54|0
1634034070000|2021-10-12 10:21:10|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|0
1634034100000|2021-10-12 10:21:40|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|0
1634034180000|2021-10-12 10:23:00|27610.14|27610.14|27610.14|27610.14|27610.14|27610.14|27610.14|27610.14|0
1634034280000|2021-10-12 10:24:40|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|27610.74|0
1634034300000|2021-10-12 10:25:00|27614.27|27614.27|27614.27|27614.27|27614.27|27614.27|27614.27|27614.27|0
1634034320000|2021-10-12 10:25:20|27614.68|27614.68|27614.68|27614.68|27614.68|27614.68|27614.68|27614.68|0
1634034330000|2021-10-12 10:25:30|27614.27|27614.27|27614.27|27614.27|27614.27|27614.27|27614.27|27614.27|0
1634034340000|2021-10-12 10:25:40|27617.81|27617.81|27617.81|27617.81|27617.81|27617.81|27617.81|27617.81|0
1634034360000|2021-10-12 10:26:00|27621.34|27621.34|27621.34|27621.34|27621.34|27621.34|27621.34|27621.34|0
1634034390000|2021-10-12 10:26:30|27617.81|27617.81|27617.21|27617.21|27617.81|27617.81|27617.21|27617.21|0
1634034420000|2021-10-12 10:27:00|27620.74|27620.74|27617.21|27617.21|27620.74|27620.74|27617.21|27617.21|0
1634034500000|2021-10-12 10:28:20|27613.67|27613.67|27613.67|27613.67|27613.67|27613.67|27613.67|27613.67|0
1634034520000|2021-10-12 10:28:40|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|0
1634034560000|2021-10-12 10:29:20|27616.61|27616.61|27620.14|27620.14|27620.14|27620.14|27616.61|27616.61|0
1634034620000|2021-10-12 10:30:20|27613.07|27613.07|27606|27606|27613.07|27613.07|27606|27606|0
1634034660000|2021-10-12 10:31:00|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|0
1634034670000|2021-10-12 10:31:10|27606|27606|27606|27606|27606|27606|27606|27606|0
1634034710000|2021-10-12 10:31:50|27613.07|27613.07|27616.61|27616.61|27616.61|27616.61|27613.07|27613.07|0
1634034780000|2021-10-12 10:33:00|27609.54|27609.54|27613.07|27613.07|27613.07|27613.07|27609.54|27609.54|0
1634034790000|2021-10-12 10:33:10|27609.54|27609.54|27606|27606|27609.54|27609.54|27606|27606|0
1634034810000|2021-10-12 10:33:30|27602.47|27602.47|27602.47|27602.47|27602.47|27602.47|27602.47|27602.47|0
1634034860000|2021-10-12 10:34:20|27598.93|27598.93|27598.93|27598.93|27598.93|27598.93|27598.93|27598.93|0
1634034870000|2021-10-12 10:34:30|27602.47|27602.47|27606|27606|27606|27606|27602.47|27602.47|0
1634034940000|2021-10-12 10:35:40|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|27609.54|0
1634034970000|2021-10-12 10:36:10|27602.47|27602.47|27602.47|27602.47|27602.47|27602.47|27602.47|27602.47|0
1634034980000|2021-10-12 10:36:20|27603.07|27603.07|27603.07|27603.07|27603.07|27603.07|27603.07|27603.07|0
1634035010000|2021-10-12 10:36:50|27603.48|27603.48|27603.48|27603.48|27603.48|27603.48|27603.48|27603.48|0
1634035050000|2021-10-12 10:37:30|27607.01|27607.01|27603.48|27603.48|27607.01|27607.01|27603.48|27603.48|0
1634035060000|2021-10-12 10:37:40|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|27602.66|0
1634035080000|2021-10-12 10:38:00|27602.06|27602.06|27602.06|27602.06|27602.06|27602.06|27602.06|27602.06|0
1634035130000|2021-10-12 10:38:50|27609.13|27609.13|27609.13|27609.13|27609.13|27609.13|27609.13|27609.13|0
1634035150000|2021-10-12 10:39:10|27605.59|27605.59|27602.06|27602.06|27605.59|27605.59|27602.06|27602.06|0
1634035160000|2021-10-12 10:39:20|27598.52|27598.52|27597.32|27597.32|27598.52|27598.52|27597.32|27597.32|0
1634035240000|2021-10-12 10:40:40|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|27593.79|0
1634035260000|2021-10-12 10:41:00|27593.19|27593.19|27593.19|27593.19|27593.19|27593.19|27593.19|27593.19|0
1634035270000|2021-10-12 10:41:10|27589.65|27589.65|27593.19|27593.19|27593.19|27593.19|27589.65|27589.65|0
1634035280000|2021-10-12 10:41:20|27596.72|27596.72|27596.72|27596.72|27596.72|27596.72|27596.72|27596.72|0
1634035310000|2021-10-12 10:41:50|27600.26|27600.26|27600.26|27600.26|27600.26|27600.26|27600.26|27600.26|0
1634035340000|2021-10-12 10:42:20|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1634035360000|2021-10-12 10:42:40|27607.33|27607.33|27607.33|27607.33|27607.33|27607.33|27607.33|27607.33|0
1634035370000|2021-10-12 10:42:50|27606.92|27606.92|27604.87|27604.87|27606.92|27606.92|27604.87|27604.87|0
1634035380000|2021-10-12 10:43:00|27606.1|27606.1|27607.73|27607.73|27607.73|27607.73|27606.1|27606.1|0
1634035390000|2021-10-12 10:43:10|27607.33|27607.33|27607.93|27607.93|27607.93|27607.93|27607.33|27607.33|0
1634035410000|2021-10-12 10:43:30|27604.39|27604.39|27607.93|27607.93|27607.93|27607.93|27604.39|27604.39|0
1634035510000|2021-10-12 10:45:10|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|0
1634035570000|2021-10-12 10:46:10|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|0
1634035590000|2021-10-12 10:46:30|27612.66|27612.66|27616.61|27616.61|27616.61|27616.61|27612.66|27612.66|0
1634035610000|2021-10-12 10:46:50|27627.21|27627.21|27627.21|27627.21|27627.21|27627.21|27627.21|27627.21|0
1634035620000|2021-10-12 10:47:00|27626.61|27626.61|27619.54|27619.54|27626.61|27626.61|27619.54|27619.54|0
1634035640000|2021-10-12 10:47:20|27616.01|27616.01|27616.01|27616.01|27616.01|27616.01|27616.01|27616.01|0
1634035680000|2021-10-12 10:48:00|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|0
1634035800000|2021-10-12 10:50:00|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|27619.95|0
1634035810000|2021-10-12 10:50:10|27630.56|27630.56|27634.09|27634.09|27634.09|27634.09|27630.56|27630.56|0
1634035820000|2021-10-12 10:50:20|27637.63|27637.63|27638.23|27638.23|27638.23|27638.23|27637.63|27637.63|0
1634035850000|2021-10-12 10:50:50|27634.69|27634.69|27634.69|27634.69|27634.69|27634.69|27634.69|27634.69|0
1634035950000|2021-10-12 10:52:30|27631.16|27631.16|27634.69|27634.69|27634.69|27634.69|27631.16|27631.16|0
1634035960000|2021-10-12 10:52:40|27638.23|27638.23|27641.76|27641.76|27641.76|27641.76|27638.23|27638.23|0
1634035980000|2021-10-12 10:53:00|27642.58|27642.58|27642.58|27642.58|27642.58|27642.58|27642.58|27642.58|0
1634036000000|2021-10-12 10:53:20|27635.51|27635.51|27639.05|27639.05|27639.05|27639.05|27635.51|27635.51|0
1634036030000|2021-10-12 10:53:50|27649.65|27649.65|27646.12|27646.12|27649.65|27649.65|27646.12|27646.12|0
1634036050000|2021-10-12 10:54:10|27645.3|27645.3|27645.54|27645.54|27645.54|27645.54|27645.3|27645.3|0
1634036090000|2021-10-12 10:54:50|27649.07|27649.07|27645.54|27645.54|27649.07|27649.07|27645.54|27645.54|0
1634036100000|2021-10-12 10:55:00|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|0
1634036110000|2021-10-12 10:55:10|27641.4|27641.4|27641.4|27641.4|27641.4|27641.4|27641.4|27641.4|0
1634036120000|2021-10-12 10:55:20|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|27637.87|0
1634036190000|2021-10-12 10:56:30|27634.33|27634.33|27634.33|27634.33|27634.33|27634.33|27634.33|27634.33|0
1634036210000|2021-10-12 10:56:50|27633.51|27633.51|27637.05|27637.05|27637.05|27637.05|27633.51|27633.51|0
1634036220000|2021-10-12 10:57:00|27640.58|27640.58|27640.58|27640.58|27640.58|27640.58|27640.58|27640.58|0
1634036280000|2021-10-12 10:58:00|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|0
1634036340000|2021-10-12 10:59:00|27637.46|27637.46|27633.32|27633.32|27637.46|27637.46|27633.32|27633.32|0
1634036370000|2021-10-12 10:59:30|27632.72|27632.72|27632.12|27632.12|27632.72|27632.72|27632.12|27632.12|0
1634036400000|2021-10-12 11:00:00|27625.05|27625.05|27625.05|27625.05|27625.05|27625.05|27625.05|27625.05|0
1634036420000|2021-10-12 11:00:20|27624.23|27624.23|27624.23|27624.23|27624.23|27624.23|27624.23|27624.23|0
1634036430000|2021-10-12 11:00:30|27623.03|27623.03|27622.43|27622.43|27623.03|27623.03|27622.43|27622.43|0
1634036450000|2021-10-12 11:00:50|27625.96|27625.96|27625.96|27625.96|27625.96|27625.96|27625.96|27625.96|0
1634036470000|2021-10-12 11:01:10|27626.56|27626.56|27630.1|27630.1|27630.1|27630.1|27626.56|27626.56|0
1634036480000|2021-10-12 11:01:20|27626.56|27626.56|27626.56|27626.56|27626.56|27626.56|27626.56|27626.56|0
1634036510000|2021-10-12 11:01:50|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|27623.03|0
1634036550000|2021-10-12 11:02:30|27630.1|27630.1|27623.03|27623.03|27630.1|27630.1|27623.03|27623.03|0
1634036580000|2021-10-12 11:03:00|27623.63|27623.63|27623.63|27623.63|27623.63|27623.63|27623.63|27623.63|0
1634036590000|2021-10-12 11:03:10|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|27627.17|0
1634036600000|2021-10-12 11:03:20|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|0
1634036610000|2021-10-12 11:03:30|27619.61|27619.61|27619.61|27619.61|27619.61|27619.61|27619.61|27619.61|0
1634036660000|2021-10-12 11:04:20|27616.08|27616.08|27623.15|27623.15|27623.15|27623.15|27616.08|27616.08|0
1634036710000|2021-10-12 11:05:10|27619.61|27619.61|27619.61|27619.61|27619.61|27619.61|27619.61|27619.61|0
1634036810000|2021-10-12 11:06:50|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|0
1634036960000|2021-10-12 11:09:20|27630.22|27630.22|27630.22|27630.22|27630.22|27630.22|27630.22|27630.22|0
1634037060000|2021-10-12 11:11:00|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|27626.68|0
1634037070000|2021-10-12 11:11:10|27625.47|27625.47|27617.2|27617.2|27625.47|27625.47|27617.2|27617.2|0
1634037090000|2021-10-12 11:11:30|27620.73|27620.73|27616.38|27616.38|27620.73|27620.73|27616.38|27616.38|0
1634037220000|2021-10-12 11:13:40|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|27616.14|0
1634037260000|2021-10-12 11:14:20|27619.67|27619.67|27619.67|27619.67|27619.67|27619.67|27619.67|27619.67|0
1634037280000|2021-10-12 11:14:40|27623.21|27623.21|27623.21|27623.21|27630.28|27630.28|27623.21|27623.21|0
1634037290000|2021-10-12 11:14:50|27623.81|27623.81|27623.21|27623.21|27623.81|27623.81|27623.21|27623.21|0
1634037300000|2021-10-12 11:15:00|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|27623.69|0
1634037310000|2021-10-12 11:15:10|27616.62|27616.62|27612.68|27612.68|27616.62|27616.62|27612.68|27612.68|0
1634037320000|2021-10-12 11:15:20|27609.14|27609.14|27602.07|27602.07|27609.14|27609.14|27602.07|27602.07|0
1634037360000|2021-10-12 11:16:00|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|0
1634037380000|2021-10-12 11:16:20|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|0
1634037390000|2021-10-12 11:16:30|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|0
1634037410000|2021-10-12 11:16:50|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|0
1634037420000|2021-10-12 11:17:00|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|0
1634037500000|2021-10-12 11:18:20|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|0
1634037530000|2021-10-12 11:18:50|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|27612.68|0
1634037540000|2021-10-12 11:19:00|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|27616.21|0
1634037590000|2021-10-12 11:19:50|27619.75|27619.75|27623.28|27623.28|27623.28|27623.28|27619.75|27619.75|0
1634037610000|2021-10-12 11:20:10|27619.75|27619.75|27619.75|27619.75|27619.75|27619.75|27619.75|27619.75|0
1634037660000|2021-10-12 11:21:00|27626.82|27626.82|27627.23|27627.23|27627.23|27627.23|27626.82|27626.82|0
1634037680000|2021-10-12 11:21:20|27626.63|27626.63|27626.63|27626.63|27626.63|27626.63|27626.63|27626.63|0
1634037720000|2021-10-12 11:22:00|27627.83|27627.83|27627.83|27627.83|27627.83|27627.83|27627.83|27627.83|0
1634037790000|2021-10-12 11:23:10|27638.43|27638.43|27634.9|27634.9|27638.43|27638.43|27634.9|27634.9|0
1634037800000|2021-10-12 11:23:20|27634.65|27634.65|27635.26|27635.26|27635.26|27635.26|27634.65|27634.65|0
1634037820000|2021-10-12 11:23:40|27634.65|27634.65|27635.26|27635.26|27635.26|27635.26|27634.65|27634.65|0
1634037840000|2021-10-12 11:24:00|27636.46|27636.46|27636.46|27636.46|27636.46|27636.46|27636.46|27636.46|0
1634037860000|2021-10-12 11:24:20|27632.92|27632.92|27632.92|27632.92|27632.92|27632.92|27632.92|27632.92|0
1634037880000|2021-10-12 11:24:40|27632.51|27632.51|27632.51|27632.51|27632.51|27632.51|27632.51|27632.51|0
1634037890000|2021-10-12 11:24:50|27633.11|27633.11|27633.11|27633.11|27633.11|27633.11|27633.11|27633.11|0
1634037910000|2021-10-12 11:25:10|27629.58|27629.58|27626.04|27626.04|27629.58|27629.58|27626.04|27626.04|0
1634037920000|2021-10-12 11:25:20|27622.51|27622.51|27622.51|27622.51|27622.51|27622.51|27622.51|27622.51|0
1634037960000|2021-10-12 11:26:00|27626.04|27626.04|27626.04|27626.04|27626.04|27626.04|27626.04|27626.04|0
1634037970000|2021-10-12 11:26:10|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|0
1634038010000|2021-10-12 11:26:50|27629.17|27629.17|27629.17|27629.17|27629.17|27629.17|27629.17|27629.17|0
1634038070000|2021-10-12 11:27:50|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|0
1634038080000|2021-10-12 11:28:00|27632.7|27632.7|27632.7|27632.7|27632.7|27632.7|27632.7|27632.7|0
1634038120000|2021-10-12 11:28:40|27629.17|27629.17|27629.17|27629.17|27629.17|27629.17|27629.17|27629.17|0
1634038130000|2021-10-12 11:28:50|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|0
1634038140000|2021-10-12 11:29:00|27625.03|27625.03|27625.03|27625.03|27625.03|27625.03|27625.03|27625.03|0
1634038150000|2021-10-12 11:29:10|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|0
1634038170000|2021-10-12 11:29:30|27625.22|27625.22|27625.22|27625.22|27625.22|27625.22|27625.22|27625.22|0
1634038210000|2021-10-12 11:30:10|27618.15|27618.15|27616.71|27616.71|27618.15|27618.15|27616.71|27616.71|0
1634038250000|2021-10-12 11:30:50|27616.3|27616.3|27616.3|27616.3|27616.3|27616.3|27616.3|27616.3|0
1634038260000|2021-10-12 11:31:00|27616.9|27616.9|27622.17|27622.17|27622.77|27622.77|27615.7|27615.7|0
1634038270000|2021-10-12 11:31:10|27623.37|27623.37|27622.77|27622.77|27623.37|27623.37|27622.77|27622.77|0
1634038310000|2021-10-12 11:31:50|27619.23|27619.23|27619.23|27619.23|27619.23|27619.23|27619.23|27619.23|0
1634038350000|2021-10-12 11:32:30|27615.7|27615.7|27615.7|27615.7|27615.7|27615.7|27615.7|27615.7|0
1634038390000|2021-10-12 11:33:10|27616.18|27616.18|27616.18|27616.18|27616.18|27616.18|27616.18|27616.18|0
1634038440000|2021-10-12 11:34:00|27616.59|27616.59|27616.18|27616.18|27616.59|27616.59|27616.18|27616.18|0
1634038470000|2021-10-12 11:34:30|27612.65|27612.65|27609.93|27609.93|27612.65|27612.65|27609.11|27609.11|0
1634038530000|2021-10-12 11:35:30|27609.52|27609.52|27609.52|27609.52|27609.52|27609.52|27609.52|27609.52|0
1634038540000|2021-10-12 11:35:40|27605.99|27605.99|27605.99|27605.99|27605.99|27605.99|27605.99|27605.99|0
1634038560000|2021-10-12 11:36:00|27613.06|27613.06|27612.82|27612.82|27613.06|27613.06|27612.82|27612.82|0
1634038620000|2021-10-12 11:37:00|27605.75|27605.75|27605.75|27605.75|27605.75|27605.75|27605.75|27605.75|0
1634038630000|2021-10-12 11:37:10|27606.16|27606.16|27606.16|27606.16|27606.16|27606.16|27606.16|27606.16|0
1634038740000|2021-10-12 11:39:00|27602.62|27602.62|27602.62|27602.62|27602.62|27602.62|27602.62|27602.62|0
1634038750000|2021-10-12 11:39:10|27606.16|27606.16|27605.75|27605.75|27606.16|27606.16|27605.75|27605.75|0
1634038760000|2021-10-12 11:39:20|27605.34|27605.34|27605.34|27605.34|27605.34|27605.34|27605.34|27605.34|0
1634038820000|2021-10-12 11:40:20|27601.8|27601.8|27601.8|27601.8|27601.8|27601.8|27601.8|27601.8|0
1634038870000|2021-10-12 11:41:10|27601.2|27601.2|27601.2|27601.2|27601.2|27601.2|27601.2|27601.2|0
1634038900000|2021-10-12 11:41:40|27604.74|27604.74|27604.74|27604.74|27604.74|27604.74|27604.74|27604.74|0
1634038920000|2021-10-12 11:42:00|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|0
1634038950000|2021-10-12 11:42:30|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|0
1634038980000|2021-10-12 11:43:00|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|0
1634038990000|2021-10-12 11:43:10|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|0
1634039060000|2021-10-12 11:44:20|27604.93|27604.93|27604.93|27604.93|27604.93|27604.93|27604.93|27604.93|0
1634039070000|2021-10-12 11:44:30|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|0
1634039180000|2021-10-12 11:46:20|27604.93|27604.93|27604.93|27604.93|27604.93|27604.93|27604.93|27604.93|0
1634039190000|2021-10-12 11:46:30|27605.53|27605.53|27609.06|27609.06|27609.06|27609.06|27605.53|27605.53|0
1634039200000|2021-10-12 11:46:40|27609.47|27609.47|27610.07|27610.07|27610.07|27610.07|27609.47|27609.47|0
1634039220000|2021-10-12 11:47:00|27610.89|27610.89|27614.02|27614.02|27614.02|27614.02|27610.48|27610.48|0
1634039230000|2021-10-12 11:47:10|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|0
1634039240000|2021-10-12 11:47:20|27611.08|27611.08|27611.08|27611.08|27611.08|27611.08|27611.08|27611.08|0
1634039280000|2021-10-12 11:48:00|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|0
1634039290000|2021-10-12 11:48:10|27602.81|27602.81|27602.81|27602.81|27602.81|27602.81|27602.81|27602.81|0
1634039330000|2021-10-12 11:48:50|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|27606.35|0
1634039370000|2021-10-12 11:49:30|27599.28|27599.28|27599.28|27599.28|27599.28|27599.28|27599.28|27599.28|0
1634039380000|2021-10-12 11:49:40|27600.1|27600.1|27603.63|27603.63|27603.63|27603.63|27600.1|27600.1|0
1634039390000|2021-10-12 11:49:50|27604.23|27604.23|27604.23|27604.23|27604.23|27604.23|27604.23|27604.23|0
1634039410000|2021-10-12 11:50:10|27605.05|27605.05|27608.59|27608.59|27608.59|27608.59|27605.05|27605.05|0
1634039450000|2021-10-12 11:50:50|27609.19|27609.19|27609.55|27609.55|27609.79|27609.79|27609.19|27609.19|0
1634039470000|2021-10-12 11:51:10|27606.01|27606.01|27606.01|27606.01|27606.01|27606.01|27606.01|27606.01|0
1634039510000|2021-10-12 11:51:50|27606.61|27606.61|27606.61|27606.61|27606.61|27606.61|27606.61|27606.61|0
1634039530000|2021-10-12 11:52:10|27599.54|27599.54|27599.54|27599.54|27599.54|27599.54|27599.54|27599.54|0
1634039540000|2021-10-12 11:52:20|27603.08|27603.08|27603.08|27603.08|27603.08|27603.08|27603.08|27603.08|0
1634039550000|2021-10-12 11:52:30|27602.48|27602.48|27601.28|27601.28|27602.48|27602.48|27600.68|27600.68|0
1634039580000|2021-10-12 11:53:00|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|27602.1|0
1634039590000|2021-10-12 11:53:10|27609.17|27609.17|27608.56|27608.56|27609.17|27609.17|27608.56|27608.56|0
1634039610000|2021-10-12 11:53:30|27609.17|27609.17|27609.17|27609.17|27609.17|27609.17|27609.17|27609.17|0
1634039620000|2021-10-12 11:53:40|27616.24|27616.24|27616.24|27616.24|27616.24|27616.24|27616.24|27616.24|0
1634039640000|2021-10-12 11:54:00|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|27616.65|0
1634039680000|2021-10-12 11:54:40|27616.04|27616.04|27616.04|27616.04|27616.04|27616.04|27616.04|27616.04|0
1634039700000|2021-10-12 11:55:00|27616.86|27616.86|27616.45|27616.45|27616.86|27616.86|27616.45|27616.45|0
1634039720000|2021-10-12 11:55:20|27609.38|27609.38|27609.38|27609.38|27609.38|27609.38|27609.38|27609.38|0
1634039730000|2021-10-12 11:55:30|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|27609.14|0
1634039740000|2021-10-12 11:55:40|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|27605.61|0
1634039800000|2021-10-12 11:56:40|27605.85|27605.85|27606.26|27606.26|27606.67|27606.67|27605.85|27605.85|0
1634039830000|2021-10-12 11:57:10|27592.12|27592.12|27588.58|27588.58|27592.12|27592.12|27588.58|27588.58|0
1634039850000|2021-10-12 11:57:30|27588.99|27588.99|27588.99|27588.99|27588.99|27588.99|27588.58|27588.58|0
1634039860000|2021-10-12 11:57:40|27588.39|27588.39|27588.39|27588.39|27588.39|27588.39|27588.39|27588.39|0
1634039880000|2021-10-12 11:58:00|27588.8|27588.8|27595.87|27595.87|27595.87|27595.87|27588.8|27588.8|0
1634039940000|2021-10-12 11:59:00|27596.47|27596.47|27596.47|27596.47|27596.47|27596.47|27596.47|27596.47|0
1634039950000|2021-10-12 11:59:10|27592.94|27592.94|27585.87|27585.87|27592.94|27592.94|27585.87|27585.87|0
1634040000000|2021-10-12 12:00:00|27586.69|27586.69|27590.22|27590.22|27590.22|27590.22|27586.69|27586.69|0
1634040030000|2021-10-12 12:00:30|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|0
1634040040000|2021-10-12 12:00:40|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|0
1634040060000|2021-10-12 12:01:00|27593.76|27593.76|27597.29|27597.29|27597.29|27597.29|27593.76|27593.76|0
1634040070000|2021-10-12 12:01:10|27597.89|27597.89|27597.89|27597.89|27597.89|27597.89|27597.89|27597.89|0
1634040080000|2021-10-12 12:01:20|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|27598.71|0
1634040090000|2021-10-12 12:01:30|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|0
1634040110000|2021-10-12 12:01:50|27591.64|27591.64|27592.05|27592.05|27592.05|27592.05|27591.64|27591.64|0
1634040120000|2021-10-12 12:02:00|27593.26|27593.26|27593.26|27593.26|27593.26|27593.26|27593.26|27593.26|0
1634040140000|2021-10-12 12:02:20|27593.86|27593.86|27597.39|27597.39|27597.39|27597.39|27593.86|27593.86|0
1634040190000|2021-10-12 12:03:10|27590.32|27590.32|27590.32|27590.32|27590.32|27590.32|27590.32|27590.32|0
1634040200000|2021-10-12 12:03:20|27597.39|27597.39|27600.93|27600.93|27600.93|27600.93|27597.39|27597.39|0
1634040220000|2021-10-12 12:03:40|27600.33|27600.33|27601.53|27601.53|27601.53|27601.53|27600.33|27600.33|0
1634040250000|2021-10-12 12:04:10|27605.06|27605.06|27605.06|27605.06|27605.06|27605.06|27605.06|27605.06|0
1634040260000|2021-10-12 12:04:20|27608.6|27608.6|27608.6|27608.6|27608.6|27608.6|27608.6|27608.6|0
1634040290000|2021-10-12 12:04:50|27609.2|27609.2|27609.2|27609.2|27609.2|27609.2|27609.2|27609.2|0
1634040300000|2021-10-12 12:05:00|27609.61|27609.61|27609.61|27609.61|27609.61|27609.61|27609.61|27609.61|0
1634040310000|2021-10-12 12:05:10|27613.14|27613.14|27610.21|27610.21|27613.14|27613.14|27609.61|27609.61|0
1634040330000|2021-10-12 12:05:30|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|0
1634040340000|2021-10-12 12:05:40|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|0
1634040350000|2021-10-12 12:05:50|27613.39|27613.39|27613.39|27613.39|27613.39|27613.39|27613.39|27613.39|0
1634040360000|2021-10-12 12:06:00|27614.2|27614.2|27614.2|27614.2|27614.2|27614.2|27614.2|27614.2|0
1634040410000|2021-10-12 12:06:50|27610.67|27610.67|27610.67|27610.67|27610.67|27610.67|27610.67|27610.67|0
1634040420000|2021-10-12 12:07:00|27611.08|27611.08|27609.16|27609.16|27612.69|27612.69|27609.16|27609.16|0
1634040450000|2021-10-12 12:07:30|27609.98|27609.98|27609.98|27609.98|27609.98|27609.98|27609.98|27609.98|0
1634040460000|2021-10-12 12:07:40|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|27610.58|0
1634040470000|2021-10-12 12:07:50|27614.11|27614.11|27614.11|27614.11|27614.11|27614.11|27614.11|27614.11|0
1634040480000|2021-10-12 12:08:00|27613.51|27613.51|27613.51|27613.51|27613.51|27613.51|27613.51|27613.51|0
1634040490000|2021-10-12 12:08:10|27617.05|27617.05|27613.27|27613.27|27617.05|27617.05|27613.27|27613.27|0
1634040500000|2021-10-12 12:08:20|27609.73|27609.73|27609.73|27609.73|27609.73|27609.73|27609.73|27609.73|0
1634040550000|2021-10-12 12:09:10|27609.32|27609.32|27609.32|27609.32|27609.32|27609.32|27609.32|27609.32|0
1634040570000|2021-10-12 12:09:30|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|27616.39|0
1634040590000|2021-10-12 12:09:50|27617.6|27617.6|27618.2|27618.2|27618.2|27618.2|27617.6|27617.6|0
1634040600000|2021-10-12 12:10:00|27618.8|27618.8|27618.8|27618.8|27618.8|27618.8|27618.8|27618.8|0
1634040610000|2021-10-12 12:10:10|27636.47|27636.47|27647.08|27647.08|27647.08|27647.08|27636.47|27636.47|0
1634040620000|2021-10-12 12:10:20|27643.54|27643.54|27650.61|27650.61|27650.61|27650.61|27643.54|27643.54|0
1634040630000|2021-10-12 12:10:30|27647.08|27647.08|27647.08|27647.08|27647.08|27647.08|27647.08|27647.08|0
1634040640000|2021-10-12 12:10:40|27643.54|27643.54|27643.54|27643.54|27643.54|27643.54|27643.54|27643.54|0
1634040660000|2021-10-12 12:11:00|27647.08|27647.08|27643.54|27643.54|27647.08|27647.08|27643.54|27643.54|0
1634040690000|2021-10-12 12:11:30|27644.14|27644.14|27640.61|27640.61|27644.14|27644.14|27640.61|27640.61|0
1634040810000|2021-10-12 12:13:30|27640.2|27640.2|27643.32|27643.32|27643.32|27643.32|27639.19|27639.19|0
1634040860000|2021-10-12 12:14:20|27646.86|27646.86|27646.86|27646.86|27646.86|27646.86|27646.86|27646.86|0
1634040870000|2021-10-12 12:14:30|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|0
1634040880000|2021-10-12 12:14:40|27646.93|27646.93|27646.11|27646.11|27646.93|27646.93|27646.11|27646.11|0
1634040910000|2021-10-12 12:15:10|27642.58|27642.58|27642.58|27642.58|27642.58|27642.58|27642.58|27642.58|0
1634041020000|2021-10-12 12:17:00|27646.11|27646.11|27653.18|27653.18|27653.18|27653.18|27646.11|27646.11|0
1634041030000|2021-10-12 12:17:10|27656.72|27656.72|27660.25|27660.25|27660.25|27660.25|27656.72|27656.72|0
1634041050000|2021-10-12 12:17:30|27656.72|27656.72|27656.72|27656.72|27656.72|27656.72|27656.72|27656.72|0
1634041080000|2021-10-12 12:18:00|27653.18|27653.18|27652.58|27652.58|27653.18|27653.18|27652.58|27652.58|0
1634041100000|2021-10-12 12:18:20|27659.65|27659.65|27663.19|27663.19|27663.19|27663.19|27659.65|27659.65|0
1634041120000|2021-10-12 12:18:40|27664.39|27664.39|27664.39|27664.39|27664.39|27664.39|27664.39|27664.39|0
1634041140000|2021-10-12 12:19:00|27660.85|27660.85|27660.85|27660.85|27660.85|27660.85|27660.85|27660.85|0
1634041230000|2021-10-12 12:20:30|27661.45|27661.45|27661.45|27661.45|27661.45|27661.45|27661.45|27661.45|0
1634041280000|2021-10-12 12:21:20|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|27657.92|0
1634041290000|2021-10-12 12:21:30|27657.51|27657.51|27657.1|27657.1|27657.51|27657.51|27657.1|27657.1|0
1634041300000|2021-10-12 12:21:40|27657.51|27657.51|27657.51|27657.51|27657.51|27657.51|27657.51|27657.51|0
1634041310000|2021-10-12 12:21:50|27658.71|27658.71|27658.11|27658.11|27658.71|27658.71|27658.11|27658.11|0
1634041330000|2021-10-12 12:22:10|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|27665.18|0
1634041360000|2021-10-12 12:22:40|27668.71|27668.71|27665.18|27665.18|27668.71|27668.71|27665.18|27665.18|0
1634041440000|2021-10-12 12:24:00|27665.78|27665.78|27665.78|27665.78|27665.78|27665.78|27665.78|27665.78|0
1634041460000|2021-10-12 12:24:20|27669.31|27669.31|27669.31|27669.31|27669.31|27669.31|27669.31|27669.31|0
1634041490000|2021-10-12 12:24:50|27669.92|27669.92|27669.92|27669.92|27669.92|27669.92|27669.92|27669.92|0
1634041600000|2021-10-12 12:26:40|27670.52|27670.52|27670.52|27670.52|27670.52|27670.52|27670.52|27670.52|0
1634041610000|2021-10-12 12:26:50|27671.12|27671.12|27671.12|27671.12|27671.12|27671.12|27671.12|27671.12|0
1634041620000|2021-10-12 12:27:00|27671.53|27671.53|27667.99|27667.99|27671.53|27671.53|27667.99|27667.99|0
1634041640000|2021-10-12 12:27:20|27667.17|27667.17|27666.76|27666.76|27667.17|27667.17|27666.76|27666.76|0
1634041660000|2021-10-12 12:27:40|27667.36|27667.36|27667.77|27667.77|27667.77|27667.77|27666.76|27666.76|0
1634041690000|2021-10-12 12:28:10|27671.31|27671.31|27671.31|27671.31|27671.31|27671.31|27671.31|27671.31|0
1634041710000|2021-10-12 12:28:30|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|27670.49|0
1634041720000|2021-10-12 12:28:40|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|27671.09|0
1634041730000|2021-10-12 12:28:50|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|27674.62|0
1634041740000|2021-10-12 12:29:00|27675.03|27675.03|27676.24|27676.24|27676.24|27676.24|27675.03|27675.03|0
1634041760000|2021-10-12 12:29:20|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|0
1634041770000|2021-10-12 12:29:30|27677.13|27677.13|27677.13|27677.13|27677.13|27677.13|27677.13|27677.13|0
1634041780000|2021-10-12 12:29:40|27680.66|27680.66|27680.66|27680.66|27680.66|27680.66|27680.66|27680.66|0
1634041810000|2021-10-12 12:30:10|27681.27|27681.27|27677.73|27677.73|27681.27|27681.27|27677.73|27677.73|0
1634041820000|2021-10-12 12:30:20|27677.13|27677.13|27677.13|27677.13|27677.13|27677.13|27677.13|27677.13|0
1634041860000|2021-10-12 12:31:00|27666.53|27666.53|27665.32|27665.32|27666.53|27666.53|27665.32|27665.32|0
1634041880000|2021-10-12 12:31:20|27664.72|27664.72|27664.12|27664.12|27664.72|27664.72|27664.12|27664.12|0
1634041900000|2021-10-12 12:31:40|27660.59|27660.59|27660.59|27660.59|27660.59|27660.59|27660.59|27660.59|0
1634041930000|2021-10-12 12:32:10|27657.05|27657.05|27653.52|27653.52|27657.05|27657.05|27653.52|27653.52|0
1634041960000|2021-10-12 12:32:40|27654.72|27654.72|27654.72|27654.72|27654.72|27654.72|27654.12|27654.12|0
1634041970000|2021-10-12 12:32:50|27647.65|27647.65|27647.65|27647.65|27647.65|27647.65|27647.65|27647.65|0
1634042010000|2021-10-12 12:33:30|27644.11|27644.11|27644.11|27644.11|27644.11|27644.11|27642.91|27642.91|0
1634042070000|2021-10-12 12:34:30|27644.71|27644.71|27644.71|27644.71|27644.71|27644.71|27644.71|27644.71|0
1634042080000|2021-10-12 12:34:40|27645.32|27645.32|27645.32|27645.32|27645.32|27645.32|27645.32|27645.32|0
1634042160000|2021-10-12 12:36:00|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|27645.92|0
1634042170000|2021-10-12 12:36:10|27642.38|27642.38|27642.38|27642.38|27642.38|27642.38|27642.38|27642.38|0
1634042190000|2021-10-12 12:36:30|27641.97|27641.97|27641.56|27641.56|27641.97|27641.97|27641.56|27641.56|0
1634042250000|2021-10-12 12:37:30|27638.03|27638.03|27638.03|27638.03|27638.03|27638.03|27638.03|27638.03|0
1634042260000|2021-10-12 12:37:40|27634.49|27634.49|27634.49|27634.49|27634.49|27634.49|27634.49|27634.49|0
1634042270000|2021-10-12 12:37:50|27633.89|27633.89|27630.36|27630.36|27633.89|27633.89|27630.36|27630.36|0
1634042280000|2021-10-12 12:38:00|27629.76|27629.76|27629.76|27629.76|27629.76|27629.76|27629.76|27629.76|0
1634042290000|2021-10-12 12:38:10|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|0
1634042320000|2021-10-12 12:38:40|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|27631.56|0
1634042340000|2021-10-12 12:39:00|27631.97|27631.97|27633.17|27633.17|27633.17|27633.17|27631.97|27631.97|0
1634042350000|2021-10-12 12:39:10|27636.7|27636.7|27636.7|27636.7|27636.7|27636.7|27636.7|27636.7|0
1634042360000|2021-10-12 12:39:20|27636.46|27636.46|27639.76|27639.76|27639.76|27639.76|27636.22|27636.22|0
1634042400000|2021-10-12 12:40:00|27643.29|27643.29|27639.76|27639.76|27643.29|27643.29|27639.76|27639.76|0
1634042500000|2021-10-12 12:41:40|27640.36|27640.36|27633.29|27633.29|27640.36|27640.36|27633.29|27633.29|0
1634042510000|2021-10-12 12:41:50|27632.69|27632.69|27632.69|27632.69|27632.69|27632.69|27632.69|27632.69|0
1634042550000|2021-10-12 12:42:30|27629.15|27629.15|27629.15|27629.15|27629.15|27629.15|27629.15|27629.15|0
1634042580000|2021-10-12 12:43:00|27628.74|27628.74|27636.41|27636.41|27636.41|27636.41|27628.74|27628.74|0
1634042590000|2021-10-12 12:43:10|27637.01|27637.01|27636.41|27636.41|27637.01|27637.01|27636.41|27636.41|0
1634042620000|2021-10-12 12:43:40|27639.95|27639.95|27636.41|27636.41|27639.95|27639.95|27636.41|27636.41|0
1634042630000|2021-10-12 12:43:50|27635.81|27635.81|27635.21|27635.21|27635.81|27635.81|27635.21|27635.21|0
1634042710000|2021-10-12 12:45:10|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|0
1634042800000|2021-10-12 12:46:40|27631.26|27631.26|27630.93|27630.93|27631.34|27631.34|27630.86|27630.86|0
1634042820000|2021-10-12 12:47:00|27630.11|27630.11|27630.52|27630.52|27630.52|27630.52|27630.11|27630.11|0
1634042840000|2021-10-12 12:47:20|27630.04|27630.04|27626.5|27626.5|27630.04|27630.04|27626.5|27626.5|0
1634042890000|2021-10-12 12:48:10|27622.97|27622.97|27622.97|27622.97|27622.97|27622.97|27622.97|27622.97|0
1634042910000|2021-10-12 12:48:30|27619.43|27619.43|27619.43|27619.43|27619.43|27619.43|27619.43|27619.43|0
1634042950000|2021-10-12 12:49:10|27620.03|27620.03|27620.03|27620.03|27620.03|27620.03|27620.03|27620.03|0
1634042960000|2021-10-12 12:49:20|27620.63|27620.63|27624.17|27624.17|27624.17|27624.17|27620.63|27620.63|0
1634042980000|2021-10-12 12:49:40|27623.57|27623.57|27623.57|27623.57|27623.57|27623.57|27623.57|27623.57|0
1634043000000|2021-10-12 12:50:00|27627.1|27627.1|27627.51|27627.51|27627.51|27627.51|27627.1|27627.1|0
1634043020000|2021-10-12 12:50:20|27623.98|27623.98|27623.98|27623.98|27623.98|27623.98|27623.98|27623.98|0
1634043050000|2021-10-12 12:50:50|27631.05|27631.05|27631.05|27631.05|27631.05|27631.05|27631.05|27631.05|0
1634043060000|2021-10-12 12:51:00|27627.51|27627.51|27627.51|27627.51|27627.51|27627.51|27627.51|27627.51|0
1634043100000|2021-10-12 12:51:40|27623.98|27623.98|27623.98|27623.98|27623.98|27623.98|27623.98|27623.98|0
1634043130000|2021-10-12 12:52:10|27620.44|27620.44|27620.44|27620.44|27620.44|27620.44|27620.44|27620.44|0
1634043160000|2021-10-12 12:52:40|27620.03|27620.03|27619.62|27619.62|27620.03|27620.03|27619.62|27619.62|0
1634043210000|2021-10-12 12:53:30|27620.22|27620.22|27622.03|27622.03|27622.03|27622.03|27620.22|27620.22|0
1634043220000|2021-10-12 12:53:40|27622.63|27622.63|27622.63|27622.63|27622.63|27622.63|27622.63|27622.63|0
1634043240000|2021-10-12 12:54:00|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|27629.7|0
1634043270000|2021-10-12 12:54:30|27629.94|27629.94|27629.94|27629.94|27629.94|27629.94|27629.94|27629.94|0
1634043280000|2021-10-12 12:54:40|27630.54|27630.54|27629.34|27629.34|27630.54|27630.54|27629.34|27629.34|0
1634043300000|2021-10-12 12:55:00|27632.87|27632.87|27629.34|27629.34|27632.87|27632.87|27629.34|27629.34|0
1634043310000|2021-10-12 12:55:10|27629.94|27629.94|27629.7|27629.7|27629.94|27629.94|27629.7|27629.7|0
1634043410000|2021-10-12 12:56:50|27629.29|27629.29|27628.28|27628.28|27629.29|27629.29|27628.28|27628.28|0
1634043420000|2021-10-12 12:57:00|27621.21|27621.21|27621.21|27621.21|27621.21|27621.21|27621.21|27621.21|0
1634043450000|2021-10-12 12:57:30|27617.67|27617.67|27617.67|27617.67|27617.67|27617.67|27617.67|27617.67|0
1634043460000|2021-10-12 12:57:40|27614.14|27614.14|27617.67|27617.67|27617.67|27617.67|27614.14|27614.14|0
1634043490000|2021-10-12 12:58:10|27618.27|27618.27|27621.81|27621.81|27621.81|27621.81|27618.27|27618.27|0
1634043500000|2021-10-12 12:58:20|27621.56|27621.56|27621.56|27621.56|27621.56|27621.56|27621.56|27621.56|0
1634043530000|2021-10-12 12:58:50|27622.16|27622.16|27622.16|27622.16|27622.16|27622.16|27622.16|27622.16|0
1634043570000|2021-10-12 12:59:30|27622.41|27622.41|27623.61|27623.61|27623.61|27623.61|27622.41|27622.41|0
1634043590000|2021-10-12 12:59:50|27630.68|27630.68|27630.68|27630.68|27630.68|27630.68|27630.68|27630.68|0
1634043600000|2021-10-12 13:00:00|27631.16|27631.16|27630.56|27630.56|27631.16|27631.16|27630.56|27630.56|0
1634043610000|2021-10-12 13:00:10|27631.16|27631.16|27630.56|27630.56|27631.16|27631.16|27630.56|27630.56|0
1634043620000|2021-10-12 13:00:20|27629.96|27629.96|27629.96|27629.96|27629.96|27629.96|27629.96|27629.96|0
1634043630000|2021-10-12 13:00:30|27633.5|27633.5|27644.1|27644.1|27644.1|27644.1|27633.5|27633.5|0
1634043650000|2021-10-12 13:00:50|27640.57|27640.57|27640.57|27640.57|27640.57|27640.57|27640.57|27640.57|0
1634043660000|2021-10-12 13:01:00|27639.96|27639.96|27639.96|27639.96|27639.96|27639.96|27639.96|27639.96|0
1634043670000|2021-10-12 13:01:10|27639.36|27639.36|27632.29|27632.29|27639.36|27639.36|27632.29|27632.29|0
1634043690000|2021-10-12 13:01:30|27632.89|27632.89|27636.43|27636.43|27636.43|27636.43|27632.89|27632.89|0
1634043740000|2021-10-12 13:02:20|27637.03|27637.03|27637.03|27637.03|27637.03|27637.03|27637.03|27637.03|0
1634043750000|2021-10-12 13:02:30|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|0
1634043760000|2021-10-12 13:02:40|27641.17|27641.17|27644.7|27644.7|27644.7|27644.7|27641.17|27641.17|0
1634043840000|2021-10-12 13:04:00|27641.17|27641.17|27637.63|27637.63|27641.17|27641.17|27637.63|27637.63|0
1634043860000|2021-10-12 13:04:20|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|0
1634043900000|2021-10-12 13:05:00|27641.17|27641.17|27637.63|27637.63|27641.17|27641.17|27637.63|27637.63|0
1634043930000|2021-10-12 13:05:30|27641.17|27641.17|27641.17|27641.17|27641.17|27641.17|27641.17|27641.17|0
1634043960000|2021-10-12 13:06:00|27644.7|27644.7|27644.7|27644.7|27648.24|27648.24|27644.7|27644.7|0
1634043970000|2021-10-12 13:06:10|27645.11|27645.11|27645.11|27645.11|27645.11|27645.11|27645.11|27645.11|0
1634044050000|2021-10-12 13:07:30|27645.71|27645.71|27645.71|27645.71|27645.71|27645.71|27645.71|27645.71|0
1634044080000|2021-10-12 13:08:00|27645.3|27645.3|27644.89|27644.89|27645.3|27645.3|27644.89|27644.89|0
1634044090000|2021-10-12 13:08:10|27644.29|27644.29|27644.89|27644.89|27644.89|27644.89|27644.29|27644.29|0
1634044100000|2021-10-12 13:08:20|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|27637.82|0
1634044120000|2021-10-12 13:08:40|27641.36|27641.36|27641.96|27641.96|27641.96|27641.96|27641.36|27641.36|0
1634044130000|2021-10-12 13:08:50|27638.42|27638.42|27638.42|27638.42|27638.42|27638.42|27638.42|27638.42|0
1634044150000|2021-10-12 13:09:10|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|27641.96|0
1634044160000|2021-10-12 13:09:20|27642.37|27642.37|27642.37|27642.37|27642.37|27642.37|27642.37|27642.37|0
1634044170000|2021-10-12 13:09:30|27638.83|27638.83|27638.83|27638.83|27638.83|27638.83|27638.83|27638.83|0
1634044220000|2021-10-12 13:10:20|27639.43|27639.43|27638.23|27638.23|27639.43|27639.43|27638.23|27638.23|0
1634044230000|2021-10-12 13:10:30|27638.83|27638.83|27639.43|27639.43|27639.43|27639.43|27638.83|27638.83|0
1634044260000|2021-10-12 13:11:00|27642.97|27642.97|27642.97|27642.97|27642.97|27642.97|27642.97|27642.97|0
1634044270000|2021-10-12 13:11:10|27643.57|27643.57|27643.57|27643.57|27643.57|27643.57|27643.57|27643.57|0
1634044280000|2021-10-12 13:11:20|27644.17|27644.17|27640.03|27640.03|27644.17|27644.17|27640.03|27640.03|0
1634044310000|2021-10-12 13:11:50|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|27640.64|0
1634044380000|2021-10-12 13:13:00|27641.24|27641.24|27640.64|27640.64|27641.24|27641.24|27640.64|27640.64|0
1634044390000|2021-10-12 13:13:10|27641.24|27641.24|27634.17|27634.17|27641.24|27641.24|27634.17|27634.17|0
1634044400000|2021-10-12 13:13:20|27633.57|27633.57|27633.57|27633.57|27633.57|27633.57|27633.57|27633.57|0
1634044430000|2021-10-12 13:13:50|27632.97|27632.97|27632.97|27632.97|27632.97|27632.97|27632.97|27632.97|0
1634044440000|2021-10-12 13:14:00|27633.57|27633.57|27633.32|27633.32|27633.57|27633.57|27633.32|27633.32|0
1634044460000|2021-10-12 13:14:20|27633.08|27633.08|27633.08|27633.08|27633.08|27633.08|27633.08|27633.08|0
1634044470000|2021-10-12 13:14:30|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|0
1634044480000|2021-10-12 13:14:40|27632.72|27632.72|27633.32|27633.32|27633.32|27633.32|27632.72|27632.72|0
1634044580000|2021-10-12 13:16:20|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1634044610000|2021-10-12 13:16:50|27634.33|27634.33|27638.47|27638.47|27638.47|27638.47|27634.33|27634.33|0
1634044640000|2021-10-12 13:17:20|27634.94|27634.94|27631.4|27631.4|27634.94|27634.94|27631.4|27631.4|0
1634044660000|2021-10-12 13:17:40|27632|27632|27632|27632|27632|27632|27632|27632|0
1634044680000|2021-10-12 13:18:00|27632.6|27632.6|27632.6|27632.6|27632.6|27632.6|27632.6|27632.6|0
1634044690000|2021-10-12 13:18:10|27633.2|27633.2|27633.8|27633.8|27633.8|27633.8|27633.2|27633.2|0
1634044700000|2021-10-12 13:18:20|27633.2|27633.2|27633.2|27633.2|27633.2|27633.2|27633.2|27633.2|0
1634044720000|2021-10-12 13:18:40|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|0
1634044730000|2021-10-12 13:18:50|27634.4|27634.4|27630.87|27630.87|27634.4|27634.4|27630.87|27630.87|0
1634044740000|2021-10-12 13:19:00|27631.47|27631.47|27631.71|27631.71|27631.71|27631.71|27631.11|27631.11|0
1634044810000|2021-10-12 13:20:10|27628.18|27628.18|27628.18|27628.18|27628.18|27628.18|27628.18|27628.18|0
1634044830000|2021-10-12 13:20:30|27628.78|27628.78|27629.38|27629.38|27629.38|27629.38|27628.78|27628.78|0
1634044840000|2021-10-12 13:20:40|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|27629.98|0
1634044850000|2021-10-12 13:20:50|27629.57|27629.57|27622.5|27622.5|27629.57|27629.57|27622.5|27622.5|0
1634044860000|2021-10-12 13:21:00|27618.97|27618.97|27618.36|27618.36|27622.5|27622.5|27618.36|27618.36|0
1634044870000|2021-10-12 13:21:10|27614.83|27614.83|27614.83|27614.83|27614.83|27614.83|27614.23|27614.23|0
1634044880000|2021-10-12 13:21:20|27615.43|27615.43|27615.43|27615.43|27615.43|27615.43|27615.43|27615.43|0
1634044890000|2021-10-12 13:21:30|27616.03|27616.03|27616.03|27616.03|27616.03|27616.03|27616.03|27616.03|0
1634044900000|2021-10-12 13:21:40|27615.79|27615.79|27615.19|27615.19|27615.79|27615.79|27615.19|27615.19|0
1634044930000|2021-10-12 13:22:10|27614.95|27614.95|27614.35|27614.35|27614.95|27614.95|27614.35|27614.35|0
1634044940000|2021-10-12 13:22:20|27613.53|27613.53|27613.53|27613.53|27613.53|27613.53|27612.93|27612.93|0
1634044960000|2021-10-12 13:22:40|27612.93|27612.93|27612.93|27612.93|27612.93|27612.93|27612.93|27612.93|0
1634044970000|2021-10-12 13:22:50|27613.17|27613.17|27613.17|27613.17|27616.7|27616.7|27613.17|27613.17|0
1634044990000|2021-10-12 13:23:10|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|0
1634045000000|2021-10-12 13:23:20|27613.77|27613.77|27613.77|27613.77|27613.77|27613.77|27613.77|27613.77|0
1634045010000|2021-10-12 13:23:30|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|0
1634045020000|2021-10-12 13:23:40|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|0
1634045030000|2021-10-12 13:23:50|27617.3|27617.3|27617.3|27617.3|27617.3|27617.3|27617.3|27617.3|0
1634045050000|2021-10-12 13:24:10|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|0
1634045060000|2021-10-12 13:24:20|27621.44|27621.44|27621.44|27621.44|27621.44|27621.44|27621.44|27621.44|0
1634045080000|2021-10-12 13:24:40|27622.04|27622.04|27622.04|27622.04|27622.04|27622.04|27622.04|27622.04|0
1634045100000|2021-10-12 13:25:00|27621.44|27621.44|27620.84|27620.84|27621.44|27621.44|27620.24|27620.24|0
1634045110000|2021-10-12 13:25:10|27621.44|27621.44|27621.68|27621.68|27621.68|27621.68|27621.44|27621.44|0
1634045120000|2021-10-12 13:25:20|27625.22|27625.22|27625.22|27625.22|27625.82|27625.82|27625.22|27625.22|0
1634045130000|2021-10-12 13:25:30|27625.82|27625.82|27625.82|27625.82|27625.82|27625.82|27625.82|27625.82|0
1634045140000|2021-10-12 13:25:40|27629.35|27629.35|27629.35|27629.35|27629.35|27629.35|27629.35|27629.35|0
1634045160000|2021-10-12 13:26:00|27629.95|27629.95|27629.76|27629.76|27629.95|27629.95|27629.35|27629.35|0
1634045170000|2021-10-12 13:26:10|27629.35|27629.35|27628.75|27628.75|27629.35|27629.35|27628.75|27628.75|0
1634045180000|2021-10-12 13:26:20|27629.16|27629.16|27629.16|27629.16|27629.16|27629.16|27628.56|27628.56|0
1634045190000|2021-10-12 13:26:30|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|0
1634045210000|2021-10-12 13:26:50|27626.23|27626.23|27626.23|27626.23|27626.23|27626.23|27626.23|27626.23|0
1634045250000|2021-10-12 13:27:30|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|27625.63|0
1634045270000|2021-10-12 13:27:50|27626.23|27626.23|27626.83|27626.83|27626.83|27626.83|27626.23|27626.23|0
1634045280000|2021-10-12 13:28:00|27627.43|27627.43|27626.83|27626.83|27627.43|27627.43|27626.83|27626.83|0
1634045290000|2021-10-12 13:28:10|27627.43|27627.43|27634.5|27634.5|27634.5|27634.5|27627.43|27627.43|0
1634045300000|2021-10-12 13:28:20|27633.9|27633.9|27633.9|27633.9|27633.9|27633.9|27633.9|27633.9|0
1634045320000|2021-10-12 13:28:40|27630.36|27630.36|27628.56|27628.56|27630.36|27630.36|27627.96|27627.96|0
1634045340000|2021-10-12 13:29:00|27629.76|27629.76|27629.76|27629.76|27629.76|27629.76|27629.76|27629.76|0
1634045350000|2021-10-12 13:29:10|27622.69|27622.69|27622.69|27622.69|27622.69|27622.69|27622.69|27622.69|0
1634045370000|2021-10-12 13:29:30|27622.09|27622.09|27622.09|27622.09|27622.09|27622.09|27622.09|27622.09|0
1634045380000|2021-10-12 13:29:40|27621.68|27621.68|27620.48|27620.48|27621.68|27621.68|27620.48|27620.48|0
1634045390000|2021-10-12 13:29:50|27616.94|27616.94|27612.81|27612.81|27616.94|27616.94|27612.81|27612.81|0
1634045400000|2021-10-12 13:30:00|27605.74|27605.74|27600.4|27600.4|27605.74|27605.74|27600.4|27600.4|0
1634045420000|2021-10-12 13:30:20|27603.94|27603.94|27606.97|27606.97|27610.91|27610.91|27603.94|27603.94|0
1634045440000|2021-10-12 13:30:40|27603.43|27603.43|27607.33|27607.33|27607.33|27607.33|27603.19|27603.19|0
1634045450000|2021-10-12 13:30:50|27610.86|27610.86|27610.86|27610.86|27610.86|27610.86|27610.86|27610.86|0
1634045460000|2021-10-12 13:31:00|27614.4|27614.4|27610.86|27610.86|27614.4|27614.4|27610.86|27610.86|0
1634045470000|2021-10-12 13:31:10|27596.72|27596.72|27596.72|27596.72|27600.26|27600.26|27596.72|27596.72|0
1634045480000|2021-10-12 13:31:20|27600.26|27600.26|27596.12|27596.12|27600.26|27600.26|27596.12|27596.12|0
1634045490000|2021-10-12 13:31:30|27595.71|27595.71|27588.04|27588.04|27595.71|27595.71|27588.04|27588.04|0
1634045500000|2021-10-12 13:31:40|27595.11|27595.11|27583.3|27583.3|27595.11|27595.11|27580.97|27580.97|0
1634045510000|2021-10-12 13:31:50|27583.91|27583.91|27580.37|27580.37|27584.51|27584.51|27580.37|27580.37|0
1634045520000|2021-10-12 13:32:00|27580.61|27580.61|27572.94|27572.94|27587.68|27587.68|27572.94|27572.94|0
1634045530000|2021-10-12 13:32:10|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|27569.41|0
1634045550000|2021-10-12 13:32:30|27576.48|27576.48|27577.68|27577.68|27577.68|27577.68|27576.48|27576.48|0
1634045560000|2021-10-12 13:32:40|27581.21|27581.21|27581.21|27581.21|27581.21|27581.21|27581.21|27581.21|0
1634045570000|2021-10-12 13:32:50|27577.68|27577.68|27588.28|27588.28|27588.28|27588.28|27577.68|27577.68|0
1634045580000|2021-10-12 13:33:00|27584.75|27584.75|27599.49|27599.49|27599.49|27599.49|27584.75|27584.75|0
1634045590000|2021-10-12 13:33:10|27599.9|27599.9|27599.9|27599.9|27603.43|27603.43|27599.9|27599.9|0
1634045600000|2021-10-12 13:33:20|27603.43|27603.43|27607.81|27607.81|27607.81|27607.81|27603.43|27603.43|0
1634045620000|2021-10-12 13:33:40|27611.35|27611.35|27609.25|27609.25|27612.79|27612.79|27609.25|27609.25|0
1634045630000|2021-10-12 13:33:50|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|27605.72|0
1634045640000|2021-10-12 13:34:00|27602.18|27602.18|27605.72|27605.72|27605.72|27605.72|27602.18|27602.18|0
1634045650000|2021-10-12 13:34:10|27605.12|27605.12|27601.58|27601.58|27605.12|27605.12|27594.51|27594.51|0
1634045660000|2021-10-12 13:34:20|27605.12|27605.12|27605.12|27605.12|27605.12|27605.12|27605.12|27605.12|0
1634045670000|2021-10-12 13:34:30|27605.72|27605.72|27595.12|27595.12|27605.72|27605.72|27595.12|27595.12|0
1634045680000|2021-10-12 13:34:40|27598.65|27598.65|27605.72|27605.72|27605.72|27605.72|27598.65|27598.65|0
1634045690000|2021-10-12 13:34:50|27602.18|27602.18|27602.18|27602.18|27612.79|27612.79|27602.18|27602.18|0
1634045700000|2021-10-12 13:35:00|27605.72|27605.72|27602.18|27602.18|27606.13|27606.13|27602.18|27602.18|0
1634045710000|2021-10-12 13:35:10|27605.72|27605.72|27613.99|27613.99|27613.99|27613.99|27605.72|27605.72|0
1634045720000|2021-10-12 13:35:20|27613.39|27613.39|27609.86|27609.86|27613.39|27613.39|27606.32|27606.32|0
1634045750000|2021-10-12 13:35:50|27613.39|27613.39|27613.39|27613.39|27613.39|27613.39|27613.39|27613.39|0
1634045760000|2021-10-12 13:36:00|27616.93|27616.93|27613.39|27613.39|27616.93|27616.93|27613.39|27613.39|0
1634045770000|2021-10-12 13:36:10|27609.86|27609.86|27609.25|27609.25|27609.86|27609.86|27608.65|27608.65|0
1634045780000|2021-10-12 13:36:20|27612.79|27612.79|27611.82|27611.82|27612.79|27612.79|27611.34|27611.34|0
1634045790000|2021-10-12 13:36:30|27615.36|27615.36|27611.82|27611.82|27615.36|27615.36|27611.82|27611.82|0
1634045800000|2021-10-12 13:36:40|27608.29|27608.29|27604.75|27604.75|27608.29|27608.29|27604.75|27604.75|0
1634045810000|2021-10-12 13:36:50|27604.15|27604.15|27611.82|27611.82|27611.82|27611.82|27604.15|27604.15|0
1634045820000|2021-10-12 13:37:00|27615.36|27615.36|27616.56|27616.56|27620.09|27620.09|27615.36|27615.36|0
1634045830000|2021-10-12 13:37:10|27620.69|27620.69|27620.09|27620.09|27620.69|27620.69|27620.09|27620.09|0
1634045840000|2021-10-12 13:37:20|27620.69|27620.69|27623.1|27623.1|27623.1|27623.1|27620.69|27620.69|0
1634045850000|2021-10-12 13:37:30|27622.5|27622.5|27623.1|27623.1|27623.1|27623.1|27621.9|27621.9|0
1634045860000|2021-10-12 13:37:40|27626.63|27626.63|27630.77|27630.77|27630.77|27630.77|27626.63|27626.63|0
1634045870000|2021-10-12 13:37:50|27630.17|27630.17|27630.17|27630.17|27630.77|27630.77|27630.17|27630.17|0
1634045880000|2021-10-12 13:38:00|27631.37|27631.37|27630.77|27630.77|27631.37|27631.37|27630.17|27630.17|0
1634045890000|2021-10-12 13:38:10|27631.37|27631.37|27634.71|27634.71|27634.71|27634.71|27631.18|27631.18|0
1634045900000|2021-10-12 13:38:20|27634.11|27634.11|27627.83|27627.83|27634.11|27634.11|27625.43|27625.43|0
1634045910000|2021-10-12 13:38:30|27627.23|27627.23|27634.3|27634.3|27634.3|27634.3|27627.23|27627.23|0
1634045920000|2021-10-12 13:38:40|27630.77|27630.77|27630.77|27630.77|27630.77|27630.77|27630.77|27630.77|0
1634045930000|2021-10-12 13:38:50|27631.37|27631.37|27641.97|27641.97|27641.97|27641.97|27631.37|27631.37|0
1634045970000|2021-10-12 13:39:30|27643.17|27643.17|27639.64|27639.64|27643.78|27643.78|27639.64|27639.64|0
1634045980000|2021-10-12 13:39:40|27640.24|27640.24|27639.64|27639.64|27640.24|27640.24|27639.64|27639.64|0
1634045990000|2021-10-12 13:39:50|27636.1|27636.1|27646.11|27646.11|27646.11|27646.11|27636.1|27636.1|0
1634046000000|2021-10-12 13:40:00|27649.64|27649.64|27642.33|27642.33|27649.64|27649.64|27642.33|27642.33|0
1634046010000|2021-10-12 13:40:10|27631.73|27631.73|27631.73|27631.73|27631.73|27631.73|27631.73|27631.73|0
1634046020000|2021-10-12 13:40:20|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|0
1634046030000|2021-10-12 13:40:30|27638.2|27638.2|27638.2|27638.2|27638.2|27638.2|27638.2|27638.2|0
1634046040000|2021-10-12 13:40:40|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|27638.8|0
1634046060000|2021-10-12 13:41:00|27639.4|27639.4|27646.47|27646.47|27646.47|27646.47|27639.4|27639.4|0
1634046090000|2021-10-12 13:41:30|27647.07|27647.07|27646.47|27646.47|27647.07|27647.07|27646.47|27646.47|0
1634046100000|2021-10-12 13:41:40|27647.67|27647.67|27644.13|27644.13|27648.27|27648.27|27644.13|27644.13|0
1634046110000|2021-10-12 13:41:50|27644.74|27644.74|27644.74|27644.74|27644.74|27644.74|27644.74|27644.74|0
1634046120000|2021-10-12 13:42:00|27641.2|27641.2|27644.13|27644.13|27644.74|27644.74|27641.2|27641.2|0
1634046140000|2021-10-12 13:42:20|27637.06|27637.06|27637.06|27637.06|27637.06|27637.06|27637.06|27637.06|0
1634046150000|2021-10-12 13:42:30|27644.13|27644.13|27642.93|27642.93|27644.13|27644.13|27642.93|27642.93|0
1634046160000|2021-10-12 13:42:40|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|27632.33|0
1634046170000|2021-10-12 13:42:50|27632.93|27632.93|27632.93|27632.93|27632.93|27632.93|27632.93|27632.93|0
1634046180000|2021-10-12 13:43:00|27632.33|27632.33|27624.66|27624.66|27632.93|27632.93|27624.66|27624.66|0
1634046190000|2021-10-12 13:43:10|27631.73|27631.73|27632.33|27632.33|27635.26|27635.26|27631.73|27631.73|0
1634046200000|2021-10-12 13:43:20|27628.79|27628.79|27625.86|27625.86|27628.79|27628.79|27625.26|27625.26|0
1634046210000|2021-10-12 13:43:30|27629.39|27629.39|27629.39|27629.39|27629.99|27629.99|27629.39|27629.39|0
1634046220000|2021-10-12 13:43:40|27631.2|27631.2|27631.8|27631.8|27631.8|27631.8|27631.2|27631.2|0
1634046230000|2021-10-12 13:43:50|27635.33|27635.33|27638.87|27638.87|27638.87|27638.87|27635.33|27635.33|0
1634046240000|2021-10-12 13:44:00|27645.94|27645.94|27645.94|27645.94|27645.94|27645.94|27645.94|27645.94|0
1634046250000|2021-10-12 13:44:10|27642.4|27642.4|27642.4|27642.4|27642.4|27642.4|27642.4|27642.4|0
1634046260000|2021-10-12 13:44:20|27640.6|27640.6|27629.99|27629.99|27640.6|27640.6|27629.99|27629.99|0
1634046270000|2021-10-12 13:44:30|27629.58|27629.58|27632.47|27632.47|27632.47|27632.47|27628.33|27628.33|0
1634046280000|2021-10-12 13:44:40|27636|27636|27635.4|27635.4|27636.6|27636.6|27635.4|27635.4|0
1634046290000|2021-10-12 13:44:50|27636|27636|27634.27|27634.27|27637.81|27637.81|27633.07|27633.07|0
1634046300000|2021-10-12 13:45:00|27634.51|27634.51|27628.45|27628.45|27636.12|27636.12|27627.25|27627.25|0
1634046310000|2021-10-12 13:45:10|27631.99|27631.99|27624.32|27624.32|27631.99|27631.99|27624.32|27624.32|0
1634046320000|2021-10-12 13:45:20|27620.78|27620.78|27619.58|27619.58|27620.78|27620.78|27619.58|27619.58|0
1634046330000|2021-10-12 13:45:30|27616.05|27616.05|27616.05|27616.05|27616.05|27616.05|27616.05|27616.05|0
1634046340000|2021-10-12 13:45:40|27612.51|27612.51|27612.51|27612.51|27612.51|27612.51|27612.51|27612.51|0
1634046350000|2021-10-12 13:45:50|27608.98|27608.98|27612.51|27612.51|27612.51|27612.51|27608.98|27608.98|0
1634046360000|2021-10-12 13:46:00|27616.05|27616.05|27616.05|27616.05|27619.58|27619.58|27616.05|27616.05|0
1634046370000|2021-10-12 13:46:10|27614.24|27614.24|27607.77|27607.77|27614.24|27614.24|27606.57|27606.57|0
1634046380000|2021-10-12 13:46:20|27608.38|27608.38|27620.18|27620.18|27620.18|27620.18|27608.38|27608.38|0
1634046390000|2021-10-12 13:46:30|27616.65|27616.65|27617.25|27617.25|27617.25|27617.25|27616.65|27616.65|0
1634046400000|2021-10-12 13:46:40|27616.05|27616.05|27617.85|27617.85|27617.85|27617.85|27616.05|27616.05|0
1634046410000|2021-10-12 13:46:50|27617.25|27617.25|27604.24|27604.24|27617.25|27617.25|27604.24|27604.24|0
1634046420000|2021-10-12 13:47:00|27603.64|27603.64|27603.64|27603.64|27603.64|27603.64|27603.64|27603.64|0
1634046430000|2021-10-12 13:47:10|27610.71|27610.71|27607.17|27607.17|27610.71|27610.71|27607.17|27607.17|0
1634046450000|2021-10-12 13:47:30|27606.69|27606.69|27606.69|27606.69|27606.69|27606.69|27606.69|27606.69|0
1634046460000|2021-10-12 13:47:40|27599.62|27599.62|27600.82|27600.82|27600.82|27600.82|27599.62|27599.62|0
1634046470000|2021-10-12 13:47:50|27601.06|27601.06|27602.99|27602.99|27602.99|27602.99|27601.06|27601.06|0
1634046480000|2021-10-12 13:48:00|27602.39|27602.39|27601|27601|27602.39|27602.39|27601|27601|0
1634046490000|2021-10-12 13:48:10|27602.2|27602.2|27602.8|27602.8|27602.8|27602.8|27602.2|27602.2|0
1634046500000|2021-10-12 13:48:20|27602.2|27602.2|27600.4|27600.4|27602.2|27602.2|27600.4|27600.4|0
1634046510000|2021-10-12 13:48:30|27601|27601|27602.2|27602.2|27602.2|27602.2|27601|27601|0
1634046520000|2021-10-12 13:48:40|27595.13|27595.13|27584.46|27584.46|27595.13|27595.13|27584.46|27584.46|0
1634046530000|2021-10-12 13:48:50|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|0
1634046540000|2021-10-12 13:49:00|27585.47|27585.47|27585.06|27585.06|27585.47|27585.47|27585.06|27585.06|0
1634046560000|2021-10-12 13:49:20|27588.59|27588.59|27588.59|27588.59|27588.59|27588.59|27588.59|27588.59|0
1634046570000|2021-10-12 13:49:30|27585.06|27585.06|27588.59|27588.59|27592.13|27592.13|27585.06|27585.06|0
1634046580000|2021-10-12 13:49:40|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|27585.06|0
1634046590000|2021-10-12 13:49:50|27585.66|27585.66|27586.86|27586.86|27586.86|27586.86|27585.66|27585.66|0
1634046610000|2021-10-12 13:50:10|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|27586.26|0
1634046640000|2021-10-12 13:50:40|27600.4|27600.4|27607.88|27607.88|27607.88|27607.88|27600.4|27600.4|0
1634046650000|2021-10-12 13:50:50|27607.28|27607.28|27596.67|27596.67|27607.28|27607.28|27593.14|27593.14|0
1634046660000|2021-10-12 13:51:00|27593.14|27593.14|27593.14|27593.14|27593.14|27593.14|27593.14|27593.14|0
1634046680000|2021-10-12 13:51:20|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|27593.74|0
1634046690000|2021-10-12 13:51:30|27597.27|27597.27|27607.88|27607.88|27607.88|27607.88|27597.27|27597.27|0
1634046700000|2021-10-12 13:51:40|27600.81|27600.81|27597.27|27597.27|27600.81|27600.81|27593.74|27593.74|0
1634046720000|2021-10-12 13:52:00|27604.34|27604.34|27604.34|27604.34|27604.34|27604.34|27604.34|27604.34|0
1634046740000|2021-10-12 13:52:20|27607.88|27607.88|27618.48|27618.48|27618.48|27618.48|27607.88|27607.88|0
1634046760000|2021-10-12 13:52:40|27611.41|27611.41|27609.08|27609.08|27611.41|27611.41|27607.88|27607.88|0
1634046770000|2021-10-12 13:52:50|27616.15|27616.15|27619.68|27619.68|27623.22|27623.22|27616.15|27616.15|0
1634046780000|2021-10-12 13:53:00|27616.15|27616.15|27609.08|27609.08|27616.15|27616.15|27609.08|27609.08|0
1634046790000|2021-10-12 13:53:10|27609.68|27609.68|27620.28|27620.28|27620.88|27620.88|27609.68|27609.68|0
1634046800000|2021-10-12 13:53:20|27613.21|27613.21|27613.62|27613.62|27613.62|27613.62|27613.21|27613.21|0
1634046820000|2021-10-12 13:53:40|27610.09|27610.09|27610.09|27610.09|27610.09|27610.09|27610.09|27610.09|0
1634046830000|2021-10-12 13:53:50|27613.62|27613.62|27613.62|27613.62|27613.62|27613.62|27613.62|27613.62|0
1634046840000|2021-10-12 13:54:00|27610.09|27610.09|27606.55|27606.55|27610.09|27610.09|27606.55|27606.55|0
1634046870000|2021-10-12 13:54:30|27606.31|27606.31|27611.05|27611.05|27611.05|27611.05|27606.31|27606.31|0
1634046880000|2021-10-12 13:54:40|27611.65|27611.65|27611.05|27611.05|27611.65|27611.65|27611.05|27611.05|0
1634046890000|2021-10-12 13:54:50|27610.45|27610.45|27606.31|27606.31|27610.45|27610.45|27606.31|27606.31|0
1634046900000|2021-10-12 13:55:00|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|27609.85|0
1634046910000|2021-10-12 13:55:10|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|27610.45|0
1634046920000|2021-10-12 13:55:20|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|27611.05|0
1634046930000|2021-10-12 13:55:30|27614.58|27614.58|27628.97|27628.97|27628.97|27628.97|27614.58|27614.58|0
1634046950000|2021-10-12 13:55:50|27628.36|27628.36|27624.83|27624.83|27628.36|27628.36|27624.83|27624.83|0
1634046960000|2021-10-12 13:56:00|27620.47|27620.47|27627.95|27627.95|27627.95|27627.95|27620.07|27620.07|0
1634046970000|2021-10-12 13:56:10|27624.42|27624.42|27624.66|27624.66|27624.66|27624.66|27624.42|27624.42|0
1634046980000|2021-10-12 13:56:20|27624.9|27624.9|27624.9|27624.9|27624.9|27624.9|27624.9|27624.9|0
1634046990000|2021-10-12 13:56:30|27621.37|27621.37|27616.63|27616.63|27621.37|27621.37|27616.63|27616.63|0
1634047020000|2021-10-12 13:57:00|27616.22|27616.22|27619.76|27619.76|27620.36|27620.36|27616.22|27616.22|0
1634047030000|2021-10-12 13:57:10|27623.29|27623.29|27623.29|27623.29|27623.29|27623.29|27623.29|27623.29|0
1634047050000|2021-10-12 13:57:30|27623.7|27623.7|27623.7|27623.7|27623.7|27623.7|27623.7|27623.7|0
1634047060000|2021-10-12 13:57:40|27627.24|27627.24|27627.24|27627.24|27627.24|27627.24|27627.24|27627.24|0
1634047070000|2021-10-12 13:57:50|27630.77|27630.77|27630.77|27630.77|27630.77|27630.77|27630.77|27630.77|0
1634047080000|2021-10-12 13:58:00|27634.31|27634.31|27634.31|27634.31|27634.72|27634.72|27634.31|27634.31|0
1634047100000|2021-10-12 13:58:20|27630.77|27630.77|27627.24|27627.24|27630.77|27630.77|27627.24|27627.24|0
1634047110000|2021-10-12 13:58:30|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|0
1634047120000|2021-10-12 13:58:40|27630.17|27630.17|27630.17|27630.17|27630.17|27630.17|27630.17|27630.17|0
1634047130000|2021-10-12 13:58:50|27630.58|27630.58|27630.58|27630.58|27630.58|27630.58|27630.58|27630.58|0
1634047140000|2021-10-12 13:59:00|27623.51|27623.51|27623.51|27623.51|27623.51|27623.51|27623.51|27623.51|0
1634047170000|2021-10-12 13:59:30|27622.91|27622.91|27622.91|27622.91|27622.91|27622.91|27622.91|27622.91|0
1634047180000|2021-10-12 13:59:40|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|27619.38|0
1634047200000|2021-10-12 14:00:00|27615.84|27615.84|27615.6|27615.6|27615.84|27615.84|27615.6|27615.6|0
1634047210000|2021-10-12 14:00:10|27622.67|27622.67|27622.67|27622.67|27622.67|27622.67|27622.67|27622.67|0
1634047250000|2021-10-12 14:00:50|27633.27|27633.27|27633.27|27633.27|27633.27|27633.27|27633.27|27633.27|0
1634047260000|2021-10-12 14:01:00|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|27634.47|0
1634047270000|2021-10-12 14:01:10|27638.01|27638.01|27638.01|27638.01|27638.01|27638.01|27638.01|27638.01|0
1634047280000|2021-10-12 14:01:20|27637.41|27637.41|27633.87|27633.87|27637.41|27637.41|27633.87|27633.87|0
1634047290000|2021-10-12 14:01:30|27644.48|27644.48|27648.01|27648.01|27648.01|27648.01|27644.48|27644.48|0
1634047310000|2021-10-12 14:01:50|27651.55|27651.55|27652.15|27652.15|27652.15|27652.15|27651.55|27651.55|0
1634047320000|2021-10-12 14:02:00|27648.61|27648.61|27648.61|27648.61|27648.61|27648.61|27648.61|27648.61|0
1634047330000|2021-10-12 14:02:10|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|0
1634047340000|2021-10-12 14:02:20|27648.61|27648.61|27648.61|27648.61|27648.61|27648.61|27648.61|27648.61|0
1634047350000|2021-10-12 14:02:30|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|0
1634047360000|2021-10-12 14:02:40|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|0
1634047380000|2021-10-12 14:03:00|27652.34|27652.34|27652.34|27652.34|27652.34|27652.34|27652.34|27652.34|0
1634047390000|2021-10-12 14:03:10|27641.74|27641.74|27648.81|27648.81|27652.34|27652.34|27641.74|27641.74|0
1634047400000|2021-10-12 14:03:20|27648.4|27648.4|27642.05|27642.05|27648.4|27648.4|27641.83|27641.83|0
1634047410000|2021-10-12 14:03:30|27642.65|27642.65|27642.65|27642.65|27642.65|27642.65|27642.65|27642.65|0
1634047420000|2021-10-12 14:03:40|27646.18|27646.18|27647.6|27647.6|27647.6|27647.6|27646.18|27646.18|0
1634047430000|2021-10-12 14:03:50|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|0
1634047440000|2021-10-12 14:04:00|27654.67|27654.67|27658.21|27658.21|27658.21|27658.21|27654.67|27654.67|0
1634047460000|2021-10-12 14:04:20|27654.67|27654.67|27654.67|27654.67|27654.67|27654.67|27651.14|27651.14|0
1634047480000|2021-10-12 14:04:40|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|27651.14|0
1634047490000|2021-10-12 14:04:50|27647.6|27647.6|27658.21|27658.21|27658.21|27658.21|27647.6|27647.6|0
1634047520000|2021-10-12 14:05:20|27654.67|27654.67|27654.26|27654.26|27654.67|27654.67|27654.26|27654.26|0
1634047530000|2021-10-12 14:05:30|27654.02|27654.02|27654.02|27654.02|27654.02|27654.02|27654.02|27654.02|0
1634047540000|2021-10-12 14:05:40|27655.22|27655.22|27655.22|27655.22|27655.22|27655.22|27655.22|27655.22|0
1634047560000|2021-10-12 14:06:00|27651.69|27651.69|27641.08|27641.08|27651.69|27651.69|27641.08|27641.08|0
1634047570000|2021-10-12 14:06:10|27648.15|27648.15|27648.15|27648.15|27648.15|27648.15|27648.15|27648.15|0
1634047580000|2021-10-12 14:06:20|27651.69|27651.69|27651.69|27651.69|27651.69|27651.69|27651.69|27651.69|0
1634047600000|2021-10-12 14:06:40|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|0
1634047610000|2021-10-12 14:06:50|27651.45|27651.45|27662.05|27662.05|27662.05|27662.05|27651.45|27651.45|0
1634047620000|2021-10-12 14:07:00|27662.65|27662.65|27662.46|27662.46|27663.47|27663.47|27662.46|27662.46|0
1634047630000|2021-10-12 14:07:10|27666|27666|27673.07|27673.07|27673.07|27673.07|27666|27666|0
1634047650000|2021-10-12 14:07:30|27669.53|27669.53|27666|27666|27669.53|27669.53|27666|27666|0
1634047660000|2021-10-12 14:07:40|27662.46|27662.46|27662.46|27662.46|27662.46|27662.46|27662.46|27662.46|0
1634047680000|2021-10-12 14:08:00|27658.93|27658.93|27658.93|27658.93|27658.93|27658.93|27658.93|27658.93|0
1634047700000|2021-10-12 14:08:20|27655.39|27655.39|27659.53|27659.53|27659.53|27659.53|27655.39|27655.39|0
1634047710000|2021-10-12 14:08:30|27660.13|27660.13|27660.13|27660.13|27660.13|27660.13|27659.53|27659.53|0
1634047730000|2021-10-12 14:08:50|27660.54|27660.54|27664.07|27664.07|27664.07|27664.07|27660.54|27660.54|0
1634047740000|2021-10-12 14:09:00|27663.66|27663.66|27663.66|27663.66|27664.07|27664.07|27663.66|27663.66|0
1634047760000|2021-10-12 14:09:20|27656.59|27656.59|27653.06|27653.06|27656.59|27656.59|27653.06|27653.06|0
1634047780000|2021-10-12 14:09:40|27656.59|27656.59|27656.59|27656.59|27656.59|27656.59|27656.59|27656.59|0
1634047800000|2021-10-12 14:10:00|27660.13|27660.13|27663.66|27663.66|27663.66|27663.66|27660.13|27660.13|0
1634047820000|2021-10-12 14:10:20|27664.07|27664.07|27664.67|27664.67|27665.27|27665.27|27664.07|27664.07|0
1634047830000|2021-10-12 14:10:30|27664.26|27664.26|27664.67|27664.67|27664.67|27664.67|27664.26|27664.26|0
1634047840000|2021-10-12 14:10:40|27664.07|27664.07|27663.66|27663.66|27664.07|27664.07|27663.66|27663.66|0
1634047860000|2021-10-12 14:11:00|27660.13|27660.13|27660.95|27660.95|27660.95|27660.95|27660.13|27660.13|0
1634047880000|2021-10-12 14:11:20|27661.55|27661.55|27661.96|27661.96|27661.96|27661.96|27661.55|27661.55|0
1634047890000|2021-10-12 14:11:30|27661.36|27661.36|27666.72|27666.72|27666.72|27666.72|27661.36|27661.36|0
1634047900000|2021-10-12 14:11:40|27667.54|27667.54|27667.54|27667.54|27667.54|27667.54|27667.54|27667.54|0
1634047910000|2021-10-12 14:11:50|27671.08|27671.08|27671.08|27671.08|27671.08|27671.08|27671.08|27671.08|0
1634047920000|2021-10-12 14:12:00|27671.49|27671.49|27671.49|27671.49|27671.49|27671.49|27671.49|27671.49|0
1634047940000|2021-10-12 14:12:20|27672.09|27672.09|27672.09|27672.09|27672.09|27672.09|27672.09|27672.09|0
1634047950000|2021-10-12 14:12:30|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|0
1634047980000|2021-10-12 14:13:00|27672.91|27672.91|27673.32|27673.32|27673.32|27673.32|27672.91|27672.91|0
1634047990000|2021-10-12 14:13:10|27673.92|27673.92|27673.92|27673.92|27673.92|27673.92|27673.92|27673.92|0
1634048010000|2021-10-12 14:13:30|27677.45|27677.45|27678.27|27678.27|27678.27|27678.27|27677.45|27677.45|0
1634048020000|2021-10-12 14:13:40|27671.2|27671.2|27671.2|27671.2|27671.2|27671.2|27671.2|27671.2|0
1634048030000|2021-10-12 14:13:50|27678.27|27678.27|27678.27|27678.27|27678.27|27678.27|27678.27|27678.27|0
1634048040000|2021-10-12 14:14:00|27674.74|27674.74|27674.74|27674.74|27674.74|27674.74|27674.74|27674.74|0
1634048050000|2021-10-12 14:14:10|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|0
1634048060000|2021-10-12 14:14:20|27678.68|27678.68|27679.28|27679.28|27679.28|27679.28|27678.68|27678.68|0
1634048070000|2021-10-12 14:14:30|27679.88|27679.88|27683.66|27683.66|27683.66|27683.66|27679.88|27679.88|0
1634048080000|2021-10-12 14:14:40|27680.13|27680.13|27680.13|27680.13|27680.13|27680.13|27680.13|27680.13|0
1634048110000|2021-10-12 14:15:10|27683.66|27683.66|27691.33|27691.33|27691.33|27691.33|27683.66|27683.66|0
1634048120000|2021-10-12 14:15:20|27694.87|27694.87|27702.78|27702.78|27702.78|27702.78|27694.87|27694.87|0
1634048140000|2021-10-12 14:15:40|27699.24|27699.24|27690.37|27690.37|27699.24|27699.24|27690.37|27690.37|0
1634048150000|2021-10-12 14:15:50|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|0
1634048160000|2021-10-12 14:16:00|27694.15|27694.15|27694.15|27694.15|27694.15|27694.15|27694.15|27694.15|0
1634048170000|2021-10-12 14:16:10|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|0
1634048180000|2021-10-12 14:16:20|27690.37|27690.37|27690.37|27690.37|27690.37|27690.37|27690.37|27690.37|0
1634048190000|2021-10-12 14:16:30|27689.77|27689.77|27689.77|27689.77|27689.77|27689.77|27675.63|27675.63|0
1634048200000|2021-10-12 14:16:40|27689.17|27689.17|27689.17|27689.17|27689.17|27689.17|27689.17|27689.17|0
1634048210000|2021-10-12 14:16:50|27681.86|27681.86|27677.5|27677.5|27685.39|27685.39|27677.09|27677.09|0
1634048220000|2021-10-12 14:17:00|27673.97|27673.97|27673.56|27673.56|27677.5|27677.5|27670.02|27670.02|0
1634048230000|2021-10-12 14:17:10|27677.09|27677.09|27673.32|27673.32|27677.09|27677.09|27669.78|27669.78|0
1634048240000|2021-10-12 14:17:20|27672.72|27672.72|27672.12|27672.12|27672.72|27672.72|27665.05|27665.05|0
1634048250000|2021-10-12 14:17:30|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1634048270000|2021-10-12 14:17:50|27668.58|27668.58|27686.25|27686.25|27686.25|27686.25|27668.58|27668.58|0
1634048280000|2021-10-12 14:18:00|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|27679.19|0
1634048290000|2021-10-12 14:18:10|27682.72|27682.72|27682.72|27682.72|27682.72|27682.72|27682.72|27682.72|0
1634048300000|2021-10-12 14:18:20|27683.13|27683.13|27684.77|27684.77|27685.18|27685.18|27683.13|27683.13|0
1634048310000|2021-10-12 14:18:30|27685.37|27685.37|27685.37|27685.37|27685.37|27685.37|27685.37|27685.37|0
1634048320000|2021-10-12 14:18:40|27688.9|27688.9|27688.9|27688.9|27688.9|27688.9|27688.9|27688.9|0
1634048330000|2021-10-12 14:18:50|27692.44|27692.44|27692.44|27692.44|27692.44|27692.44|27692.44|27692.44|0
1634048350000|2021-10-12 14:19:10|27695.97|27695.97|27695.97|27695.97|27695.97|27695.97|27695.97|27695.97|0
1634048360000|2021-10-12 14:19:20|27696.38|27696.38|27696.38|27696.38|27696.38|27696.38|27696.38|27696.38|0
1634048370000|2021-10-12 14:19:30|27699.92|27699.92|27699.92|27699.92|27699.92|27699.92|27699.92|27699.92|0
1634048430000|2021-10-12 14:20:30|27696.38|27696.38|27692.85|27692.85|27696.38|27696.38|27692.85|27692.85|0
1634048440000|2021-10-12 14:20:40|27696.38|27696.38|27699.92|27699.92|27710.52|27710.52|27696.38|27696.38|0
1634048450000|2021-10-12 14:20:50|27696.38|27696.38|27692.85|27692.85|27696.38|27696.38|27692.85|27692.85|0
1634048460000|2021-10-12 14:21:00|27696.38|27696.38|27689.31|27689.31|27696.38|27696.38|27685.78|27685.78|0
1634048470000|2021-10-12 14:21:10|27678.71|27678.71|27679.31|27679.31|27679.31|27679.31|27678.71|27678.71|0
1634048480000|2021-10-12 14:21:20|27682.85|27682.85|27683.45|27683.45|27683.45|27683.45|27682.85|27682.85|0
1634048500000|2021-10-12 14:21:40|27682.85|27682.85|27681.23|27681.23|27682.85|27682.85|27681.23|27681.23|0
1634048530000|2021-10-12 14:22:10|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|0
1634048540000|2021-10-12 14:22:20|27680.58|27680.58|27680.58|27680.58|27680.58|27680.58|27680.58|27680.58|0
1634048550000|2021-10-12 14:22:30|27681.78|27681.78|27681.37|27681.37|27681.78|27681.78|27681.37|27681.37|0
1634048560000|2021-10-12 14:22:40|27681.13|27681.13|27681.13|27681.13|27681.13|27681.13|27681.13|27681.13|0
1634048590000|2021-10-12 14:23:10|27682.36|27682.36|27690.25|27690.25|27690.66|27690.66|27682.36|27682.36|0
1634048620000|2021-10-12 14:23:40|27691.48|27691.48|27691.48|27691.48|27691.48|27691.48|27691.48|27691.48|0
1634048630000|2021-10-12 14:23:50|27687.95|27687.95|27689.43|27689.43|27689.43|27689.43|27685.9|27685.9|0
1634048640000|2021-10-12 14:24:00|27685.9|27685.9|27685.9|27685.9|27685.9|27685.9|27685.9|27685.9|0
1634048650000|2021-10-12 14:24:10|27684.09|27684.09|27685.3|27685.3|27685.3|27685.3|27684.09|27684.09|0
1634048660000|2021-10-12 14:24:20|27685.71|27685.71|27683.9|27683.9|27685.71|27685.71|27683.9|27683.9|0
1634048670000|2021-10-12 14:24:30|27676.83|27676.83|27676.83|27676.83|27676.83|27676.83|27676.83|27676.83|0
1634048710000|2021-10-12 14:25:10|27680.37|27680.37|27680.37|27680.37|27680.37|27680.37|27680.37|27680.37|0
1634048760000|2021-10-12 14:26:00|27681.19|27681.19|27680.78|27680.78|27681.19|27681.19|27680.78|27680.78|0
1634048770000|2021-10-12 14:26:10|27680.37|27680.37|27680.37|27680.37|27680.97|27680.97|27680.37|27680.37|0
1634048790000|2021-10-12 14:26:30|27680.61|27680.61|27684.15|27684.15|27684.15|27684.15|27680.61|27680.61|0
1634048800000|2021-10-12 14:26:40|27687.68|27687.68|27694.99|27694.99|27694.99|27694.99|27687.68|27687.68|0
1634048810000|2021-10-12 14:26:50|27691.46|27691.46|27684.39|27684.39|27691.46|27691.46|27684.39|27684.39|0
1634048830000|2021-10-12 14:27:10|27684.8|27684.8|27684.39|27684.39|27684.8|27684.8|27684.39|27684.39|0
1634048840000|2021-10-12 14:27:20|27680.85|27680.85|27680.25|27680.25|27680.85|27680.85|27680.25|27680.25|0
1634048860000|2021-10-12 14:27:40|27680.85|27680.85|27679.62|27679.62|27680.85|27680.85|27679.62|27679.62|0
1634048870000|2021-10-12 14:27:50|27683.16|27683.16|27693.76|27693.76|27693.76|27693.76|27683.16|27683.16|0
1634048880000|2021-10-12 14:28:00|27690.23|27690.23|27686.69|27686.69|27690.23|27690.23|27686.69|27686.69|0
1634048900000|2021-10-12 14:28:20|27690.23|27690.23|27691.24|27691.24|27691.24|27691.24|27690.23|27690.23|0
1634048910000|2021-10-12 14:28:30|27694.77|27694.77|27694.77|27694.77|27694.77|27694.77|27694.77|27694.77|0
1634048930000|2021-10-12 14:28:50|27698.31|27698.31|27698.31|27698.31|27698.31|27698.31|27698.31|27698.31|0
1634048940000|2021-10-12 14:29:00|27701.84|27701.84|27701.84|27701.84|27701.84|27701.84|27701.84|27701.84|0
1634048950000|2021-10-12 14:29:10|27702.25|27702.25|27702.25|27702.25|27702.25|27702.25|27702.25|27702.25|0
1634048970000|2021-10-12 14:29:30|27702.49|27702.49|27701.43|27701.43|27702.49|27702.49|27701.43|27701.43|0
1634048990000|2021-10-12 14:29:50|27702.03|27702.03|27706.99|27706.99|27706.99|27706.99|27702.03|27702.03|0
1634049000000|2021-10-12 14:30:00|27707.23|27707.23|27707.23|27707.23|27707.23|27707.23|27707.23|27707.23|0
1634049020000|2021-10-12 14:30:20|27710.77|27710.77|27714.3|27714.3|27714.3|27714.3|27710.77|27710.77|0
1634049030000|2021-10-12 14:30:30|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|0
1634049050000|2021-10-12 14:30:50|27707.23|27707.23|27707.23|27707.23|27707.23|27707.23|27707.23|27707.23|0
1634049090000|2021-10-12 14:31:30|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|27710.77|0
1634049100000|2021-10-12 14:31:40|27711.37|27711.37|27710.77|27710.77|27711.37|27711.37|27710.77|27710.77|0
1634049110000|2021-10-12 14:31:50|27710.28|27710.28|27710.04|27710.04|27710.28|27710.28|27710.04|27710.04|0
1634049120000|2021-10-12 14:32:00|27709.44|27709.44|27709.44|27709.44|27709.44|27709.44|27709.44|27709.44|0
1634049130000|2021-10-12 14:32:10|27705.9|27705.9|27698.83|27698.83|27705.9|27705.9|27698.83|27698.83|0
1634049170000|2021-10-12 14:32:50|27702.37|27702.37|27702.37|27702.37|27702.37|27702.37|27702.37|27702.37|0
1634049200000|2021-10-12 14:33:20|27705.9|27705.9|27705.49|27705.49|27705.9|27705.9|27705.49|27705.49|0
1634049250000|2021-10-12 14:34:10|27705.08|27705.08|27705.08|27705.08|27705.08|27705.08|27705.08|27705.08|0
1634049260000|2021-10-12 14:34:20|27715.69|27715.69|27722.76|27722.76|27722.76|27722.76|27715.69|27715.69|0
1634049290000|2021-10-12 14:34:50|27719.22|27719.22|27719.22|27719.22|27719.22|27719.22|27719.22|27719.22|0
1634049300000|2021-10-12 14:35:00|27719.83|27719.83|27719.83|27719.83|27719.83|27719.83|27719.83|27719.83|0
1634049320000|2021-10-12 14:35:20|27719.01|27719.01|27719.42|27719.42|27719.42|27719.42|27719.01|27719.01|0
1634049400000|2021-10-12 14:36:40|27720.02|27720.02|27720.02|27720.02|27720.02|27720.02|27720.02|27720.02|0
1634049420000|2021-10-12 14:37:00|27727.09|27727.09|27730.62|27730.62|27734.16|27734.16|27727.09|27727.09|0
1634049430000|2021-10-12 14:37:10|27730.02|27730.02|27730.02|27730.02|27730.02|27730.02|27730.02|27730.02|0
1634049450000|2021-10-12 14:37:30|27722.95|27722.95|27719.42|27719.42|27722.95|27722.95|27719.42|27719.42|0
1634049460000|2021-10-12 14:37:40|27726.49|27726.49|27726.49|27726.49|27726.49|27726.49|27726.49|27726.49|0
1634049470000|2021-10-12 14:37:50|27730.02|27730.02|27730.02|27730.02|27730.02|27730.02|27730.02|27730.02|0
1634049480000|2021-10-12 14:38:00|27722.95|27722.95|27714.8|27714.8|27723.68|27723.68|27714.8|27714.8|0
1634049490000|2021-10-12 14:38:10|27714.39|27714.39|27714.18|27714.18|27714.39|27714.39|27713.57|27713.57|0
1634049520000|2021-10-12 14:38:40|27707.11|27707.11|27707.11|27707.11|27707.11|27707.11|27707.11|27707.11|0
1634049530000|2021-10-12 14:38:50|27706.7|27706.7|27706.7|27706.7|27706.7|27706.7|27706.7|27706.7|0
1634049550000|2021-10-12 14:39:10|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|0
1634049560000|2021-10-12 14:39:20|27706.7|27706.7|27706.7|27706.7|27706.7|27706.7|27706.7|27706.7|0
1634049580000|2021-10-12 14:39:40|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|27710.23|0
1634049610000|2021-10-12 14:40:10|27713.77|27713.77|27714.25|27714.25|27714.25|27714.25|27713.77|27713.77|0
1634049640000|2021-10-12 14:40:40|27713.84|27713.84|27713.84|27713.84|27713.84|27713.84|27713.84|27713.84|0
1634049680000|2021-10-12 14:41:20|27712.64|27712.64|27704.75|27704.75|27712.64|27712.64|27704.75|27704.75|0
1634049690000|2021-10-12 14:41:30|27708.28|27708.28|27708.53|27708.53|27708.53|27708.53|27708.28|27708.28|0
1634049700000|2021-10-12 14:41:40|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|0
1634049710000|2021-10-12 14:41:50|27711.24|27711.24|27701.05|27701.05|27711.65|27711.65|27701.05|27701.05|0
1634049720000|2021-10-12 14:42:00|27700.8|27700.8|27700.8|27700.8|27700.8|27700.8|27700.8|27700.8|0
1634049730000|2021-10-12 14:42:10|27700.56|27700.56|27700.32|27700.32|27700.56|27700.56|27700.32|27700.32|0
1634049780000|2021-10-12 14:43:00|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|0
1634049800000|2021-10-12 14:43:20|27703.44|27703.44|27703.44|27703.44|27703.44|27703.44|27703.44|27703.44|0
1634049810000|2021-10-12 14:43:30|27703.85|27703.85|27704.26|27704.26|27704.26|27704.26|27703.85|27703.85|0
1634049840000|2021-10-12 14:44:00|27700.73|27700.73|27704.26|27704.26|27704.26|27704.26|27700.73|27700.73|0
1634049850000|2021-10-12 14:44:10|27704.87|27704.87|27704.87|27704.87|27704.87|27704.87|27704.87|27704.87|0
1634049870000|2021-10-12 14:44:30|27704.26|27704.26|27702.41|27702.41|27704.26|27704.26|27702.41|27702.41|0
1634049890000|2021-10-12 14:44:50|27691.81|27691.81|27691.81|27691.81|27691.81|27691.81|27691.81|27691.81|0
1634049900000|2021-10-12 14:45:00|27692.05|27692.05|27695.58|27695.58|27695.58|27695.58|27692.05|27692.05|0
1634049920000|2021-10-12 14:45:20|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|27699.12|0
1634049930000|2021-10-12 14:45:30|27699.53|27699.53|27699.94|27699.94|27699.94|27699.94|27699.53|27699.53|0
1634049950000|2021-10-12 14:45:50|27700.54|27700.54|27700.54|27700.54|27700.54|27700.54|27700.54|27700.54|0
1634049960000|2021-10-12 14:46:00|27701.02|27701.02|27701.02|27701.02|27701.02|27701.02|27701.02|27701.02|0
1634049970000|2021-10-12 14:46:10|27700.42|27700.42|27711.63|27711.63|27711.63|27711.63|27700.42|27700.42|0
1634049980000|2021-10-12 14:46:20|27701.02|27701.02|27701.02|27701.02|27701.02|27701.02|27701.02|27701.02|0
1634050000000|2021-10-12 14:46:40|27697.49|27697.49|27697.9|27697.9|27697.9|27697.9|27697.49|27697.49|0
1634050010000|2021-10-12 14:46:50|27697.08|27697.08|27697.49|27697.49|27697.49|27697.49|27696.67|27696.67|0
1634050020000|2021-10-12 14:47:00|27698.31|27698.31|27691|27691|27698.31|27698.31|27691|27691|0
1634050030000|2021-10-12 14:47:10|27691.48|27691.48|27691.48|27691.48|27691.48|27691.48|27691.48|27691.48|0
1634050040000|2021-10-12 14:47:20|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|0
1634050060000|2021-10-12 14:47:40|27694.41|27694.41|27694.41|27694.41|27694.41|27694.41|27694.41|27694.41|0
1634050080000|2021-10-12 14:48:00|27687.34|27687.34|27698.55|27698.55|27698.55|27698.55|27687.34|27687.34|0
1634050120000|2021-10-12 14:48:40|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|0
1634050130000|2021-10-12 14:48:50|27699.75|27699.75|27699.75|27699.75|27699.75|27699.75|27699.75|27699.75|0
1634050150000|2021-10-12 14:49:10|27703.29|27703.29|27710.36|27710.36|27710.36|27710.36|27703.29|27703.29|0
1634050160000|2021-10-12 14:49:20|27706.82|27706.82|27706.82|27706.82|27706.82|27706.82|27706.82|27706.82|0
1634050200000|2021-10-12 14:50:00|27706.41|27706.41|27706.82|27706.82|27706.82|27706.82|27706.41|27706.41|0
1634050210000|2021-10-12 14:50:10|27706.22|27706.22|27702.69|27702.69|27706.22|27706.22|27702.69|27702.69|0
1634050220000|2021-10-12 14:50:20|27706.22|27706.22|27706.22|27706.22|27706.22|27706.22|27706.22|27706.22|0
1634050230000|2021-10-12 14:50:30|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|0
1634050240000|2021-10-12 14:50:40|27713.29|27713.29|27705.4|27705.4|27713.29|27713.29|27705.4|27705.4|0
1634050260000|2021-10-12 14:51:00|27701.87|27701.87|27698.33|27698.33|27701.87|27701.87|27694.8|27694.8|0
1634050280000|2021-10-12 14:51:20|27691.26|27691.26|27691.26|27691.26|27691.26|27691.26|27691.26|27691.26|0
1634050290000|2021-10-12 14:51:30|27691.67|27691.67|27698.33|27698.33|27698.33|27698.33|27691.67|27691.67|0
1634050300000|2021-10-12 14:51:40|27694.8|27694.8|27698.33|27698.33|27698.33|27698.33|27694.8|27694.8|0
1634050370000|2021-10-12 14:52:50|27691.26|27691.26|27676.52|27676.52|27691.26|27691.26|27676.52|27676.52|0
1634050390000|2021-10-12 14:53:10|27683.59|27683.59|27680.06|27680.06|27683.59|27683.59|27680.06|27680.06|0
1634050400000|2021-10-12 14:53:20|27680.66|27680.66|27680.66|27680.66|27680.66|27680.66|27680.66|27680.66|0
1634050420000|2021-10-12 14:53:40|27680.25|27680.25|27676.71|27676.71|27680.25|27680.25|27676.71|27676.71|0
1634050430000|2021-10-12 14:53:50|27680.25|27680.25|27680.66|27680.66|27680.66|27680.66|27680.25|27680.25|0
1634050440000|2021-10-12 14:54:00|27681.07|27681.07|27681.07|27681.07|27681.07|27681.07|27681.07|27681.07|0
1634050460000|2021-10-12 14:54:20|27684.6|27684.6|27684.6|27684.6|27684.6|27684.6|27684.6|27684.6|0
1634050500000|2021-10-12 14:55:00|27677.53|27677.53|27677.53|27677.53|27677.53|27677.53|27677.53|27677.53|0
1634050510000|2021-10-12 14:55:10|27674|27674|27674|27674|27674|27674|27674|27674|0
1634050550000|2021-10-12 14:55:50|27673.18|27673.18|27673.18|27673.18|27673.18|27673.18|27673.18|27673.18|0
1634050560000|2021-10-12 14:56:00|27669.64|27669.64|27669.64|27669.64|27669.64|27669.64|27669.64|27669.64|0
1634050570000|2021-10-12 14:56:10|27666.11|27666.11|27669.64|27669.64|27669.64|27669.64|27666.11|27666.11|0
1634050580000|2021-10-12 14:56:20|27673.18|27673.18|27673.18|27673.18|27673.18|27673.18|27673.18|27673.18|0
1634050590000|2021-10-12 14:56:30|27672.77|27672.77|27668.82|27668.82|27672.77|27672.77|27668.82|27668.82|0
1634050630000|2021-10-12 14:57:10|27665.29|27665.29|27668.82|27668.82|27668.82|27668.82|27665.29|27665.29|0
1634050670000|2021-10-12 14:57:50|27668.22|27668.22|27668.22|27668.22|27668.22|27668.22|27668.22|27668.22|0
1634050680000|2021-10-12 14:58:00|27667.62|27667.62|27678.23|27678.23|27678.23|27678.23|27667.62|27667.62|0
1634050690000|2021-10-12 14:58:10|27671.16|27671.16|27671.16|27671.16|27671.16|27671.16|27671.16|27671.16|0
1634050720000|2021-10-12 14:58:40|27674.69|27674.69|27678.23|27678.23|27678.23|27678.23|27674.69|27674.69|0
1634050740000|2021-10-12 14:59:00|27677.98|27677.98|27678.58|27678.58|27678.58|27678.58|27677.98|27677.98|0
1634050750000|2021-10-12 14:59:10|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|0
1634050760000|2021-10-12 14:59:20|27678.58|27678.58|27675.05|27675.05|27678.58|27678.58|27675.05|27675.05|0
1634050800000|2021-10-12 15:00:00|27678.58|27678.58|27682.12|27682.12|27682.12|27682.12|27678.58|27678.58|0
1634050810000|2021-10-12 15:00:10|27685.65|27685.65|27692.72|27692.72|27692.72|27692.72|27685.65|27685.65|0
1634050820000|2021-10-12 15:00:20|27696.26|27696.26|27692.72|27692.72|27696.26|27696.26|27692.72|27692.72|0
1634050830000|2021-10-12 15:00:30|27692.97|27692.97|27692.97|27692.97|27700.04|27700.04|27692.97|27692.97|0
1634050860000|2021-10-12 15:01:00|27693.21|27693.21|27693.21|27693.21|27693.21|27693.21|27693.21|27693.21|0
1634050870000|2021-10-12 15:01:10|27692.8|27692.8|27692.8|27692.8|27692.8|27692.8|27689.26|27689.26|0
1634050880000|2021-10-12 15:01:20|27696.33|27696.33|27696.33|27696.33|27696.33|27696.33|27692.8|27692.8|0
1634050890000|2021-10-12 15:01:30|27692.8|27692.8|27692.8|27692.8|27692.8|27692.8|27692.8|27692.8|0
1634050920000|2021-10-12 15:02:00|27696.33|27696.33|27700.88|27700.88|27700.88|27700.88|27696.33|27696.33|0
1634050940000|2021-10-12 15:02:20|27704.41|27704.41|27704.41|27704.41|27704.41|27704.41|27704.41|27704.41|0
1634050950000|2021-10-12 15:02:30|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|0
1634050990000|2021-10-12 15:03:10|27715.62|27715.62|27719.15|27719.15|27719.15|27719.15|27715.62|27715.62|0
1634051020000|2021-10-12 15:03:40|27712.08|27712.08|27712.08|27712.08|27712.08|27712.08|27712.08|27712.08|0
1634051030000|2021-10-12 15:03:50|27708.55|27708.55|27701.48|27701.48|27708.55|27708.55|27701.48|27701.48|0
1634051040000|2021-10-12 15:04:00|27702.3|27702.3|27706.43|27706.43|27707.04|27707.04|27702.3|27702.3|0
1634051070000|2021-10-12 15:04:30|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1634051090000|2021-10-12 15:04:50|27702.66|27702.66|27699.12|27699.12|27702.66|27702.66|27699.12|27699.12|0
1634051100000|2021-10-12 15:05:00|27702.66|27702.66|27688.11|27688.11|27702.66|27702.66|27688.11|27688.11|0
1634051110000|2021-10-12 15:05:10|27695.18|27695.18|27698.71|27698.71|27698.71|27698.71|27691.64|27691.64|0
1634051120000|2021-10-12 15:05:20|27702.25|27702.25|27702.85|27702.85|27702.85|27702.85|27702.25|27702.25|0
1634051130000|2021-10-12 15:05:30|27703.26|27703.26|27699.72|27699.72|27703.26|27703.26|27699.72|27699.72|0
1634051140000|2021-10-12 15:05:40|27696.19|27696.19|27699.72|27699.72|27699.72|27699.72|27696.19|27696.19|0
1634051230000|2021-10-12 15:07:10|27700.13|27700.13|27700.13|27700.13|27700.13|27700.13|27696.6|27696.6|0
1634051240000|2021-10-12 15:07:20|27696.6|27696.6|27697.2|27697.2|27697.2|27697.2|27696.6|27696.6|0
1634051270000|2021-10-12 15:07:50|27697.61|27697.61|27701.55|27701.55|27701.55|27701.55|27697.61|27697.61|0
1634051280000|2021-10-12 15:08:00|27702.37|27702.37|27702.78|27702.78|27702.78|27702.78|27702.37|27702.37|0
1634051290000|2021-10-12 15:08:10|27703.38|27703.38|27703.38|27703.38|27703.38|27703.38|27703.38|27703.38|0
1634051300000|2021-10-12 15:08:20|27706.92|27706.92|27710.45|27710.45|27710.45|27710.45|27706.92|27706.92|0
1634051310000|2021-10-12 15:08:30|27713.99|27713.99|27713.99|27713.99|27713.99|27713.99|27713.99|27713.99|0
1634051320000|2021-10-12 15:08:40|27710.45|27710.45|27710.45|27710.45|27710.45|27710.45|27706.92|27706.92|0
1634051330000|2021-10-12 15:08:50|27711.05|27711.05|27721.66|27721.66|27721.66|27721.66|27711.05|27711.05|0
1634051340000|2021-10-12 15:09:00|27722.26|27722.26|27726.4|27726.4|27726.4|27726.4|27722.26|27722.26|0
1634051350000|2021-10-12 15:09:10|27729.93|27729.93|27729.93|27729.93|27729.93|27729.93|27729.93|27729.93|0
1634051360000|2021-10-12 15:09:20|27726.4|27726.4|27722.86|27722.86|27726.4|27726.4|27722.86|27722.86|0
1634051380000|2021-10-12 15:09:40|27723.27|27723.27|27723.27|27723.27|27723.27|27723.27|27723.27|27723.27|0
1634051390000|2021-10-12 15:09:50|27719.74|27719.74|27719.74|27719.74|27719.74|27719.74|27719.74|27719.74|0
1634051420000|2021-10-12 15:10:20|27716.2|27716.2|27716.2|27716.2|27716.2|27716.2|27716.2|27716.2|0
1634051430000|2021-10-12 15:10:30|27719.74|27719.74|27716.2|27716.2|27719.74|27719.74|27716.2|27716.2|0
1634051440000|2021-10-12 15:10:40|27715|27715|27713.99|27713.99|27715|27715|27713.99|27713.99|0
1634051450000|2021-10-12 15:10:50|27710.45|27710.45|27706.92|27706.92|27710.45|27710.45|27706.92|27706.92|0
1634051470000|2021-10-12 15:11:10|27710.45|27710.45|27701.05|27701.05|27711.66|27711.66|27701.05|27701.05|0
1634051480000|2021-10-12 15:11:20|27704.59|27704.59|27704.59|27704.59|27704.59|27704.59|27704.59|27704.59|0
1634051490000|2021-10-12 15:11:30|27704.83|27704.83|27704.83|27704.83|27704.83|27704.83|27704.83|27704.83|0
1634051530000|2021-10-12 15:12:10|27708.36|27708.36|27708.36|27708.36|27708.36|27708.36|27708.36|27708.36|0
1634051550000|2021-10-12 15:12:30|27707.76|27707.76|27708.17|27708.17|27708.17|27708.17|27707.76|27707.76|0
1634051560000|2021-10-12 15:12:40|27711.71|27711.71|27715.24|27715.24|27715.24|27715.24|27711.71|27711.71|0
1634051610000|2021-10-12 15:13:30|27718.78|27718.78|27729.38|27729.38|27729.38|27729.38|27715.24|27715.24|0
1634051620000|2021-10-12 15:13:40|27725.85|27725.85|27718.78|27718.78|27732.92|27732.92|27718.78|27718.78|0
1634051630000|2021-10-12 15:13:50|27725.85|27725.85|27726.67|27726.67|27726.67|27726.67|27722.72|27722.72|0
1634051660000|2021-10-12 15:14:20|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|27726.67|27726.67|0
1634051670000|2021-10-12 15:14:30|27730.44|27730.44|27726.91|27726.91|27733.98|27733.98|27726.91|27726.91|0
1634051680000|2021-10-12 15:14:40|27733.98|27733.98|27730.44|27730.44|27737.51|27737.51|27730.44|27730.44|0
1634051690000|2021-10-12 15:14:50|27733.98|27733.98|27733.98|27733.98|27737.51|27737.51|27726.91|27726.91|0
1634051700000|2021-10-12 15:15:00|27737.51|27737.51|27727.51|27727.51|27738.11|27738.11|27727.51|27727.51|0
1634051710000|2021-10-12 15:15:10|27726.91|27726.91|27722.96|27722.96|27726.91|27726.91|27722.96|27722.96|0
1634051720000|2021-10-12 15:15:20|27719.43|27719.43|27712.36|27712.36|27722.96|27722.96|27712.36|27712.36|0
1634051730000|2021-10-12 15:15:30|27712.6|27712.6|27712.6|27712.6|27716.14|27716.14|27712.6|27712.6|0
1634051740000|2021-10-12 15:15:40|27719.67|27719.67|27716.14|27716.14|27719.67|27719.67|27712.6|27712.6|0
1634051750000|2021-10-12 15:15:50|27719.67|27719.67|27719.67|27719.67|27719.67|27719.67|27709.07|27709.07|0
1634051760000|2021-10-12 15:16:00|27716.14|27716.14|27720.87|27720.87|27720.87|27720.87|27712.6|27712.6|0
1634051770000|2021-10-12 15:16:10|27717.34|27717.34|27713.2|27713.2|27717.34|27717.34|27713.2|27713.2|0
1634051780000|2021-10-12 15:16:20|27713.61|27713.61|27713.61|27713.61|27713.61|27713.61|27713.61|27713.61|0
1634051790000|2021-10-12 15:16:30|27724.22|27724.22|27724.22|27724.22|27727.75|27727.75|27720.68|27720.68|0
1634051800000|2021-10-12 15:16:40|27727.75|27727.75|27727.75|27727.75|27727.75|27727.75|27727.75|27727.75|0
1634051820000|2021-10-12 15:17:00|27734.82|27734.82|27727.75|27727.75|27734.82|27734.82|27727.75|27727.75|0
1634051840000|2021-10-12 15:17:20|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|27724.22|0
1634051850000|2021-10-12 15:17:30|27727.75|27727.75|27728.35|27728.35|27728.35|27728.35|27727.75|27727.75|0
1634051860000|2021-10-12 15:17:40|27731.89|27731.89|27733.36|27733.36|27733.36|27733.36|27731.89|27731.89|0
1634051880000|2021-10-12 15:18:00|27733.96|27733.96|27733.96|27733.96|27733.96|27733.96|27733.96|27733.96|0
1634051890000|2021-10-12 15:18:10|27726.89|27726.89|27726.89|27726.89|27726.89|27726.89|27719.82|27719.82|0
1634051910000|2021-10-12 15:18:30|27727.49|27727.49|27727.49|27727.49|27727.49|27727.49|27727.49|27727.49|0
1634051920000|2021-10-12 15:18:40|27731.02|27731.02|27734.56|27734.56|27734.56|27734.56|27731.02|27731.02|0
1634051930000|2021-10-12 15:18:50|27727.49|27727.49|27727.49|27727.49|27727.49|27727.49|27727.49|27727.49|0
1634051940000|2021-10-12 15:19:00|27720.42|27720.42|27720.42|27720.42|27720.42|27720.42|27720.42|27720.42|0
1634051970000|2021-10-12 15:19:30|27731.02|27731.02|27731.02|27731.02|27731.02|27731.02|27731.02|27731.02|0
1634051980000|2021-10-12 15:19:40|27730.21|27730.21|27730.21|27730.21|27730.21|27730.21|27730.21|27730.21|0
1634051990000|2021-10-12 15:19:50|27729.8|27729.8|27722.53|27722.53|27729.8|27729.8|27722.12|27722.12|0
1634052010000|2021-10-12 15:20:10|27726.07|27726.07|27726.07|27726.07|27726.07|27726.07|27726.07|27726.07|0
1634052020000|2021-10-12 15:20:20|27725.66|27725.66|27732.73|27732.73|27732.73|27732.73|27725.66|27725.66|0
1634052040000|2021-10-12 15:20:40|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|27733.33|0
1634052050000|2021-10-12 15:20:50|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|27733.81|0
1634052060000|2021-10-12 15:21:00|27737.35|27737.35|27730.69|27730.69|27737.76|27737.76|27730.69|27730.69|0
1634052070000|2021-10-12 15:21:10|27734.22|27734.22|27738.36|27738.36|27738.36|27738.36|27734.22|27734.22|0
1634052080000|2021-10-12 15:21:20|27731.29|27731.29|27734.82|27734.82|27738.36|27738.36|27731.29|27731.29|0
1634052090000|2021-10-12 15:21:30|27731.29|27731.29|27727.35|27727.35|27738.36|27738.36|27727.35|27727.35|0
1634052100000|2021-10-12 15:21:40|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|27734.42|0
1634052110000|2021-10-12 15:21:50|27730.88|27730.88|27730.88|27730.88|27730.88|27730.88|27730.88|27730.88|0
1634052130000|2021-10-12 15:22:10|27731.48|27731.48|27731.48|27731.48|27731.48|27731.48|27731.48|27731.48|0
1634052140000|2021-10-12 15:22:20|27738.55|27738.55|27738.55|27738.55|27738.55|27738.55|27738.55|27738.55|0
1634052150000|2021-10-12 15:22:30|27742.09|27742.09|27730.88|27730.88|27742.09|27742.09|27730.88|27730.88|0
1634052160000|2021-10-12 15:22:40|27731.12|27731.12|27727.35|27727.35|27731.12|27731.12|27727.35|27727.35|0
1634052170000|2021-10-12 15:22:50|27730.88|27730.88|27734.42|27734.42|27734.42|27734.42|27730.88|27730.88|0
1634052180000|2021-10-12 15:23:00|27735.23|27735.23|27738.77|27738.77|27738.77|27738.77|27735.23|27735.23|0
1634052190000|2021-10-12 15:23:10|27739.37|27739.37|27735.43|27735.43|27739.37|27739.37|27735.43|27735.43|0
1634052200000|2021-10-12 15:23:20|27735.67|27735.67|27735.07|27735.07|27735.67|27735.67|27735.07|27735.07|0
1634052210000|2021-10-12 15:23:30|27735.31|27735.31|27735.07|27735.07|27735.31|27735.31|27735.07|27735.07|0
1634052240000|2021-10-12 15:24:00|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|0
1634052290000|2021-10-12 15:24:50|27735.07|27735.07|27735.07|27735.07|27735.07|27735.07|27735.07|27735.07|0
1634052300000|2021-10-12 15:25:00|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|27738.6|0
1634052340000|2021-10-12 15:25:40|27739.2|27739.2|27739.2|27739.2|27739.2|27739.2|27735.67|27735.67|0
1634052350000|2021-10-12 15:25:50|27742.74|27742.74|27746.03|27746.03|27746.27|27746.27|27742.74|27742.74|0
1634052360000|2021-10-12 15:26:00|27742.5|27742.5|27742.5|27742.5|27742.5|27742.5|27742.5|27742.5|0
1634052380000|2021-10-12 15:26:20|27742.09|27742.09|27741.08|27741.08|27742.09|27742.09|27741.08|27741.08|0
1634052390000|2021-10-12 15:26:30|27744.61|27744.61|27741.08|27741.08|27744.61|27744.61|27741.08|27741.08|0
1634052400000|2021-10-12 15:26:40|27737.54|27737.54|27737.54|27737.54|27737.54|27737.54|27737.54|27737.54|0
1634052410000|2021-10-12 15:26:50|27734.01|27734.01|27734.01|27734.01|27734.01|27734.01|27734.01|27734.01|0
1634052420000|2021-10-12 15:27:00|27734.25|27734.25|27744.85|27744.85|27744.85|27744.85|27734.25|27734.25|0
1634052440000|2021-10-12 15:27:20|27741.32|27741.32|27741.32|27741.32|27741.32|27741.32|27741.32|27741.32|0
1634052450000|2021-10-12 15:27:30|27741.92|27741.92|27741.92|27741.92|27741.92|27741.92|27741.92|27741.92|0
1634052470000|2021-10-12 15:27:50|27738.38|27738.38|27738.38|27738.38|27738.38|27738.38|27738.38|27738.38|0
1634052480000|2021-10-12 15:28:00|27738.79|27738.79|27742.33|27742.33|27742.33|27742.33|27738.79|27738.79|0
1634052500000|2021-10-12 15:28:20|27742.57|27742.57|27742.57|27742.57|27742.57|27742.57|27742.57|27742.57|0
1634052520000|2021-10-12 15:28:40|27746.1|27746.1|27749.64|27749.64|27749.64|27749.64|27746.1|27746.1|0
1634052540000|2021-10-12 15:29:00|27746.1|27746.1|27727.83|27727.83|27753.17|27753.17|27727.83|27727.83|0
1634052550000|2021-10-12 15:29:10|27734.9|27734.9|27734.9|27734.9|27734.9|27734.9|27734.9|27734.9|0
1634052560000|2021-10-12 15:29:20|27735.5|27735.5|27733.19|27733.19|27736.32|27736.32|27729.25|27729.25|0
1634052570000|2021-10-12 15:29:30|27729.66|27729.66|27728.89|27728.89|27729.66|27729.66|27728.89|27728.89|0
1634052580000|2021-10-12 15:29:40|27729.49|27729.49|27727.47|27727.47|27729.49|27729.49|27726.65|27726.65|0
1634052590000|2021-10-12 15:29:50|27723.94|27723.94|27723.94|27723.94|27723.94|27723.94|27723.94|27723.94|0
1634109300000|2021-10-13 07:15:00|27592.91|27592.91|27585.02|27585.02|27592.91|27592.91|27585.02|27585.02|0
1634109310000|2021-10-13 07:15:10|27583.22|27583.22|27574.92|27574.92|27583.22|27583.22|27574.92|27574.92|0
1634109320000|2021-10-13 07:15:20|27578.45|27578.45|27578.45|27578.45|27578.45|27578.45|27578.45|27578.45|0
1634109330000|2021-10-13 07:15:30|27570.78|27570.78|27563.71|27563.71|27570.78|27570.78|27563.71|27563.71|0
1634109350000|2021-10-13 07:15:50|27562.51|27562.51|27558.97|27558.97|27562.51|27562.51|27558.97|27558.97|0
1634109360000|2021-10-13 07:16:00|27555.44|27555.44|27555.44|27555.44|27555.44|27555.44|27555.44|27555.44|0
1634109370000|2021-10-13 07:16:10|27541.3|27541.3|27541.3|27541.3|27541.3|27541.3|27541.3|27541.3|0
1634109380000|2021-10-13 07:16:20|27540.07|27540.07|27537.14|27537.14|27540.07|27540.07|27536.54|27536.54|0
1634109390000|2021-10-13 07:16:30|27519.46|27519.46|27519.46|27519.46|27519.46|27519.46|27519.46|27519.46|0
1634109410000|2021-10-13 07:16:50|27515.93|27515.93|27515.93|27515.93|27515.93|27515.93|27515.93|27515.93|0
1634109420000|2021-10-13 07:17:00|27515.52|27515.52|27522.59|27522.59|27522.59|27522.59|27515.52|27515.52|0
1634109430000|2021-10-13 07:17:10|27521.77|27521.77|27521.77|27521.77|27521.77|27521.77|27521.77|27521.77|0
1634109450000|2021-10-13 07:17:30|27488.75|27488.75|27478.15|27478.15|27488.75|27488.75|27478.15|27478.15|0
1634109470000|2021-10-13 07:17:50|27485.22|27485.22|27485.22|27485.22|27485.22|27485.22|27485.22|27485.22|0
1634109480000|2021-10-13 07:18:00|27478.15|27478.15|27485.82|27485.82|27489.35|27489.35|27478.15|27478.15|0
1634109490000|2021-10-13 07:18:10|27486.42|27486.42|27500.56|27500.56|27500.56|27500.56|27486.42|27486.42|0
1634109500000|2021-10-13 07:18:20|27499.36|27499.36|27500.56|27500.56|27501.16|27501.16|27499.36|27499.36|0
1634109510000|2021-10-13 07:18:30|27501.16|27501.16|27502.36|27502.36|27502.36|27502.36|27501.16|27501.16|0
1634109520000|2021-10-13 07:18:40|27502.96|27502.96|27502.36|27502.36|27502.96|27502.96|27502.36|27502.36|0
1634109530000|2021-10-13 07:18:50|27501.76|27501.76|27501.76|27501.76|27501.76|27501.76|27501.76|27501.76|0
1634109560000|2021-10-13 07:19:20|27500.94|27500.94|27500.94|27500.94|27500.94|27500.94|27500.94|27500.94|0
1634109570000|2021-10-13 07:19:30|27497.4|27497.4|27497.96|27497.96|27498.37|27498.37|27497.4|27497.4|0
1634109580000|2021-10-13 07:19:40|27500.37|27500.37|27500.97|27500.97|27503.9|27503.9|27489.76|27489.76|0
1634109590000|2021-10-13 07:19:50|27502.17|27502.17|27501.57|27501.57|27502.17|27502.17|27500.97|27500.97|0
1634109600000|2021-10-13 07:20:00|27500.97|27500.97|27500.97|27500.97|27500.97|27500.97|27500.97|27500.97|0
1634109610000|2021-10-13 07:20:10|27511.57|27511.57|27519.24|27519.24|27519.24|27519.24|27511.57|27511.57|0
1634109620000|2021-10-13 07:20:20|27501.57|27501.57|27501.57|27501.57|27501.57|27501.57|27501.57|27501.57|0
1634109630000|2021-10-13 07:20:30|27498.03|27498.03|27498.03|27498.03|27498.03|27498.03|27498.03|27498.03|0
1634109640000|2021-10-13 07:20:40|27483.89|27483.89|27483.89|27483.89|27483.89|27483.89|27483.89|27483.89|0
1634109650000|2021-10-13 07:20:50|27485.1|27485.1|27496.9|27496.9|27496.9|27496.9|27485.1|27485.1|0
1634109660000|2021-10-13 07:21:00|27497.5|27497.5|27499.3|27499.3|27499.3|27499.3|27497.5|27497.5|0
1634109670000|2021-10-13 07:21:10|27500.51|27500.51|27499.3|27499.3|27500.51|27500.51|27499.3|27499.3|0
1634109680000|2021-10-13 07:21:20|27498.1|27498.1|27498.1|27498.1|27498.1|27498.1|27498.1|27498.1|0
1634109690000|2021-10-13 07:21:30|27515.78|27515.78|27516.38|27516.38|27517.58|27517.58|27515.78|27515.78|0
1634109720000|2021-10-13 07:22:00|27518.02|27518.02|27518.02|27518.02|27518.02|27518.02|27518.02|27518.02|0
1634109730000|2021-10-13 07:22:10|27518.43|27518.43|27519.63|27519.63|27519.63|27519.63|27518.43|27518.43|0
1634109760000|2021-10-13 07:22:40|27516.09|27516.09|27523.16|27523.16|27523.16|27523.16|27516.09|27516.09|0
1634109770000|2021-10-13 07:22:50|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|0
1634109780000|2021-10-13 07:23:00|27521.55|27521.55|27521.55|27521.55|27521.55|27521.55|27518.02|27518.02|0
1634109800000|2021-10-13 07:23:20|27518.02|27518.02|27518.02|27518.02|27518.02|27518.02|27518.02|27518.02|0
1634109810000|2021-10-13 07:23:30|27514.48|27514.48|27515.68|27515.68|27515.68|27515.68|27514.48|27514.48|0
1634109820000|2021-10-13 07:23:40|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|0
1634109830000|2021-10-13 07:23:50|27523.36|27523.36|27523.96|27523.96|27523.96|27523.96|27523.36|27523.36|0
1634109850000|2021-10-13 07:24:10|27527.49|27527.49|27527.49|27527.49|27527.49|27527.49|27527.49|27527.49|0
1634109870000|2021-10-13 07:24:30|27528.69|27528.69|27535.07|27535.07|27535.07|27535.07|27528.69|27528.69|0
1634109880000|2021-10-13 07:24:40|27538.6|27538.6|27537.81|27537.81|27538.6|27538.6|27536.8|27536.8|0
1634109900000|2021-10-13 07:25:00|27548.42|27548.42|27551.95|27551.95|27551.95|27551.95|27548.42|27548.42|0
1634109910000|2021-10-13 07:25:10|27552.77|27552.77|27555.08|27555.08|27555.08|27555.08|27551.54|27551.54|0
1634109920000|2021-10-13 07:25:20|27558.61|27558.61|27559.4|27559.4|27559.81|27559.81|27558.61|27558.61|0
1634109930000|2021-10-13 07:25:30|27562.94|27562.94|27562.94|27562.94|27562.94|27562.94|27562.94|27562.94|0
1634109940000|2021-10-13 07:25:40|27570.01|27570.01|27570.01|27570.01|27570.01|27570.01|27570.01|27570.01|0
1634109950000|2021-10-13 07:25:50|27566.47|27566.47|27573.54|27573.54|27573.54|27573.54|27566.47|27566.47|0
1634109970000|2021-10-13 07:26:10|27573.13|27573.13|27573.13|27573.13|27573.13|27573.13|27573.13|27573.13|0
1634109980000|2021-10-13 07:26:20|27569.6|27569.6|27569.6|27569.6|27569.6|27569.6|27569.6|27569.6|0
1634109990000|2021-10-13 07:26:30|27568.37|27568.37|27568.37|27568.37|27568.37|27568.37|27568.37|27568.37|0
1634110020000|2021-10-13 07:27:00|27568.97|27568.97|27569.57|27569.57|27569.57|27569.57|27568.97|27568.97|0
1634110030000|2021-10-13 07:27:10|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|0
1634110070000|2021-10-13 07:27:50|27575.82|27575.82|27575.82|27575.82|27575.82|27575.82|27575.82|27575.82|0
1634110080000|2021-10-13 07:28:00|27575.41|27575.41|27575|27575|27575.41|27575.41|27575|27575|0
1634110090000|2021-10-13 07:28:10|27578.54|27578.54|27578.54|27578.54|27578.54|27578.54|27578.54|27578.54|0
1634110110000|2021-10-13 07:28:30|27579.74|27579.74|27580.34|27580.34|27580.34|27580.34|27579.74|27579.74|0
1634110120000|2021-10-13 07:28:40|27579.14|27579.14|27575.6|27575.6|27579.14|27579.14|27575.6|27575.6|0
1634110140000|2021-10-13 07:29:00|27576.2|27576.2|27583.27|27583.27|27583.27|27583.27|27576.2|27576.2|0
1634110150000|2021-10-13 07:29:10|27586.81|27586.81|27594.7|27594.7|27598.23|27598.23|27586.81|27586.81|0
1634110180000|2021-10-13 07:29:40|27595.3|27595.3|27596.5|27596.5|27596.5|27596.5|27595.3|27595.3|0
1634110200000|2021-10-13 07:30:00|27600.03|27600.03|27600.59|27600.59|27600.59|27600.59|27599.62|27599.62|0
1634110220000|2021-10-13 07:30:20|27600.83|27600.83|27599.03|27599.03|27600.83|27600.83|27598.43|27598.43|0
1634110250000|2021-10-13 07:30:50|27599.85|27599.85|27599.85|27599.85|27599.85|27599.85|27599.85|27599.85|0
1634110260000|2021-10-13 07:31:00|27601.65|27601.65|27601.65|27601.65|27601.65|27601.65|27601.65|27601.65|0
1634110270000|2021-10-13 07:31:10|27602.25|27602.25|27595.18|27595.18|27603.46|27603.46|27595.18|27595.18|0
1634110280000|2021-10-13 07:31:20|27595.79|27595.79|27596.09|27596.09|27596.5|27596.5|27595.3|27595.3|0
1634110300000|2021-10-13 07:31:40|27595.49|27595.49|27597.3|27597.3|27597.3|27597.3|27595.49|27595.49|0
1634110310000|2021-10-13 07:31:50|27593.76|27593.76|27594.36|27594.36|27594.36|27594.36|27593.76|27593.76|0
1634110320000|2021-10-13 07:32:00|27594.96|27594.96|27601.43|27601.43|27602.03|27602.03|27594.96|27594.96|0
1634110330000|2021-10-13 07:32:10|27600.83|27600.83|27600.83|27600.83|27600.83|27600.83|27600.83|27600.83|0
1634110340000|2021-10-13 07:32:20|27601.43|27601.43|27608|27608|27608|27608|27601.43|27601.43|0
1634110350000|2021-10-13 07:32:30|27608.41|27608.41|27608.05|27608.05|27608.41|27608.41|27607.81|27607.81|0
1634110360000|2021-10-13 07:32:40|27608.46|27608.46|27608.46|27608.46|27608.46|27608.46|27608.46|27608.46|0
1634110370000|2021-10-13 07:32:50|27611.99|27611.99|27609.06|27609.06|27611.99|27611.99|27608.46|27608.46|0
1634110380000|2021-10-13 07:33:00|27605.52|27605.52|27600.19|27600.19|27605.52|27605.52|27600.19|27600.19|0
1634110400000|2021-10-13 07:33:20|27599.78|27599.78|27606.85|27606.85|27606.85|27606.85|27599.78|27599.78|0
1634110410000|2021-10-13 07:33:30|27607.45|27607.45|27614.52|27614.52|27614.52|27614.52|27607.45|27607.45|0
1634110430000|2021-10-13 07:33:50|27607.45|27607.45|27607.04|27607.04|27607.45|27607.45|27607.04|27607.04|0
1634110440000|2021-10-13 07:34:00|27605.84|27605.84|27605.84|27605.84|27605.84|27605.84|27605.84|27605.84|0
1634110450000|2021-10-13 07:34:10|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|27605.43|0
1634110460000|2021-10-13 07:34:20|27612.5|27612.5|27612.5|27612.5|27612.5|27612.5|27612.5|27612.5|0
1634110470000|2021-10-13 07:34:30|27612.91|27612.91|27613.02|27613.02|27613.02|27613.02|27612.42|27612.42|0
1634110490000|2021-10-13 07:34:50|27616.56|27616.56|27616.56|27616.56|27616.56|27616.56|27616.56|27616.56|0
1634110500000|2021-10-13 07:35:00|27620.09|27620.09|27627.69|27627.69|27630.7|27630.7|27620.09|27620.09|0
1634110510000|2021-10-13 07:35:10|27617.09|27617.09|27617.09|27617.09|27617.09|27617.09|27617.09|27617.09|0
1634110540000|2021-10-13 07:35:40|27624.16|27624.16|27626.78|27626.78|27626.78|27626.78|27624.16|27624.16|0
1634110550000|2021-10-13 07:35:50|27626.18|27626.18|27626.18|27626.18|27626.18|27626.18|27626.18|27626.18|0
1634110560000|2021-10-13 07:36:00|27622.64|27622.64|27623.25|27623.25|27623.25|27623.25|27622.64|27622.64|0
1634110570000|2021-10-13 07:36:10|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|0
1634110580000|2021-10-13 07:36:20|27609.11|27609.11|27612.64|27612.64|27612.64|27612.64|27609.11|27609.11|0
1634110600000|2021-10-13 07:36:40|27616.18|27616.18|27616.18|27616.18|27616.18|27616.18|27616.18|27616.18|0
1634110610000|2021-10-13 07:36:50|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|0
1634110620000|2021-10-13 07:37:00|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|0
1634110640000|2021-10-13 07:37:20|27620.31|27620.31|27619.71|27619.71|27620.31|27620.31|27619.71|27619.71|0
1634110650000|2021-10-13 07:37:30|27616.18|27616.18|27612.64|27612.64|27616.18|27616.18|27612.64|27612.64|0
1634110670000|2021-10-13 07:37:50|27616.18|27616.18|27619.71|27619.71|27619.71|27619.71|27616.18|27616.18|0
1634110680000|2021-10-13 07:38:00|27620.31|27620.31|27620.91|27620.91|27621.51|27621.51|27620.31|27620.31|0
1634110710000|2021-10-13 07:38:30|27617.38|27617.38|27613.84|27613.84|27617.38|27617.38|27613.84|27613.84|0
1634110720000|2021-10-13 07:38:40|27613.24|27613.24|27610.84|27610.84|27613.24|27613.24|27610.24|27610.24|0
1634110730000|2021-10-13 07:38:50|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|0
1634110760000|2021-10-13 07:39:20|27615.58|27615.58|27614.37|27614.37|27616.18|27616.18|27614.37|27614.37|0
1634110770000|2021-10-13 07:39:30|27613.96|27613.96|27613.96|27613.96|27613.96|27613.96|27613.96|27613.96|0
1634110780000|2021-10-13 07:39:40|27613.55|27613.55|27613.55|27613.55|27613.55|27613.55|27613.55|27613.55|0
1634110790000|2021-10-13 07:39:50|27614.76|27614.76|27614.76|27614.76|27614.76|27614.76|27614.76|27614.76|0
1634110800000|2021-10-13 07:40:00|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|27600.62|0
1634110820000|2021-10-13 07:40:20|27599.39|27599.39|27599.39|27599.39|27599.39|27599.39|27599.39|27599.39|0
1634110830000|2021-10-13 07:40:30|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|0
1634110840000|2021-10-13 07:40:40|27588.18|27588.18|27588.18|27588.18|27588.18|27588.18|27588.18|27588.18|0
1634110850000|2021-10-13 07:40:50|27595.25|27595.25|27591.11|27591.11|27595.25|27595.25|27591.11|27591.11|0
1634110860000|2021-10-13 07:41:00|27591.72|27591.72|27591.72|27591.72|27591.72|27591.72|27591.72|27591.72|0
1634110880000|2021-10-13 07:41:20|27591.31|27591.31|27591.31|27591.31|27591.31|27591.31|27591.31|27591.31|0
1634110890000|2021-10-13 07:41:30|27590.9|27590.9|27594.43|27594.43|27597.97|27597.97|27590.9|27590.9|0
1634110900000|2021-10-13 07:41:40|27601.5|27601.5|27600.9|27600.9|27601.5|27601.5|27600.3|27600.3|0
1634110910000|2021-10-13 07:41:50|27601.5|27601.5|27601.5|27601.5|27601.5|27601.5|27600.9|27600.9|0
1634110920000|2021-10-13 07:42:00|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|27597.97|0
1634110930000|2021-10-13 07:42:10|27596.74|27596.74|27596.74|27596.74|27596.74|27596.74|27596.74|27596.74|0
1634110970000|2021-10-13 07:42:50|27593.2|27593.2|27589.67|27589.67|27593.2|27593.2|27589.67|27589.67|0
1634111050000|2021-10-13 07:44:10|27571.99|27571.99|27564.92|27564.92|27571.99|27571.99|27564.92|27564.92|0
1634111060000|2021-10-13 07:44:20|27564.68|27564.68|27564.68|27564.68|27564.68|27564.68|27564.68|27564.68|0
1634111070000|2021-10-13 07:44:30|27563.47|27563.47|27563.47|27563.47|27563.47|27563.47|27563.47|27563.47|0
1634111100000|2021-10-13 07:45:00|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|0
1634111110000|2021-10-13 07:45:10|27556.81|27556.81|27556.81|27556.81|27556.81|27556.81|27556.21|27556.21|0
1634111150000|2021-10-13 07:45:50|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|0
1634111160000|2021-10-13 07:46:00|27567.41|27567.41|27570.35|27570.35|27570.95|27570.95|27567.41|27567.41|0
1634111180000|2021-10-13 07:46:20|27573.88|27573.88|27573.88|27573.88|27573.88|27573.88|27573.88|27573.88|0
1634111190000|2021-10-13 07:46:30|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|27573.64|0
1634111210000|2021-10-13 07:46:50|27570.11|27570.11|27570.11|27570.11|27570.11|27570.11|27570.11|27570.11|0
1634111220000|2021-10-13 07:47:00|27570.71|27570.71|27570.11|27570.11|27570.71|27570.71|27570.11|27570.11|0
1634111230000|2021-10-13 07:47:10|27569.51|27569.51|27580.24|27580.24|27580.24|27580.24|27569.51|27569.51|0
1634111260000|2021-10-13 07:47:40|27580.84|27580.84|27580.84|27580.84|27580.84|27580.84|27580.24|27580.24|0
1634111270000|2021-10-13 07:47:50|27582.48|27582.48|27582.48|27582.48|27582.48|27582.48|27582.48|27582.48|0
1634111280000|2021-10-13 07:48:00|27578.94|27578.94|27574.4|27574.4|27578.94|27578.94|27573.99|27573.99|0
1634111290000|2021-10-13 07:48:10|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|0
1634111310000|2021-10-13 07:48:30|27567.74|27567.74|27567.74|27567.74|27567.74|27567.74|27567.74|27567.74|0
1634111320000|2021-10-13 07:48:40|27568.15|27568.15|27568.15|27568.15|27568.15|27568.15|27568.15|27568.15|0
1634111340000|2021-10-13 07:49:00|27575.22|27575.22|27583.5|27583.5|27583.5|27583.5|27575.22|27575.22|0
1634111350000|2021-10-13 07:49:10|27587.03|27587.03|27586.62|27586.62|27587.03|27587.03|27586.62|27586.62|0
1634111380000|2021-10-13 07:49:40|27587.22|27587.22|27587.22|27587.22|27587.22|27587.22|27587.22|27587.22|0
1634111390000|2021-10-13 07:49:50|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|27587.82|0
1634111400000|2021-10-13 07:50:00|27591.36|27591.36|27588.42|27588.42|27591.96|27591.96|27588.42|27588.42|0
1634111410000|2021-10-13 07:50:10|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|0
1634111420000|2021-10-13 07:50:20|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|27588.42|0
1634111450000|2021-10-13 07:50:50|27584.89|27584.89|27584.89|27584.89|27584.89|27584.89|27584.89|27584.89|0
1634111470000|2021-10-13 07:51:10|27581.35|27581.35|27588.42|27588.42|27588.42|27588.42|27581.35|27581.35|0
1634111520000|2021-10-13 07:52:00|27595.49|27595.49|27594.86|27594.86|27596.69|27596.69|27594.86|27594.86|0
1634111530000|2021-10-13 07:52:10|27593.66|27593.66|27593.06|27593.06|27593.66|27593.66|27593.06|27593.06|0
1634111550000|2021-10-13 07:52:30|27592.65|27592.65|27592.65|27592.65|27592.65|27592.65|27592.65|27592.65|0
1634111580000|2021-10-13 07:53:00|27596.19|27596.19|27601.42|27601.42|27601.42|27601.42|27596.19|27596.19|0
1634111590000|2021-10-13 07:53:10|27604.95|27604.95|27604.95|27604.95|27604.95|27604.95|27604.95|27604.95|0
1634111610000|2021-10-13 07:53:30|27612.02|27612.02|27612.02|27612.02|27612.02|27612.02|27612.02|27612.02|0
1634111650000|2021-10-13 07:54:10|27604.95|27604.95|27604.54|27604.54|27604.95|27604.95|27604.54|27604.54|0
1634111670000|2021-10-13 07:54:30|27604.06|27604.06|27604.06|27604.06|27604.06|27604.06|27604.06|27604.06|0
1634111710000|2021-10-13 07:55:10|27600.52|27600.52|27600.52|27600.52|27600.93|27600.93|27600.52|27600.52|0
1634111730000|2021-10-13 07:55:30|27599.92|27599.92|27599.92|27599.92|27599.92|27599.92|27599.92|27599.92|0
1634111740000|2021-10-13 07:55:40|27614.06|27614.06|27613.65|27613.65|27614.06|27614.06|27613.65|27613.65|0
1634111800000|2021-10-13 07:56:40|27613.24|27613.24|27613.24|27613.24|27613.24|27613.24|27613.24|27613.24|0
1634111870000|2021-10-13 07:57:50|27630.92|27630.92|27630.92|27630.92|27630.92|27630.92|27630.92|27630.92|0
1634111890000|2021-10-13 07:58:10|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|0
1634111900000|2021-10-13 07:58:20|27620.31|27620.31|27620.31|27620.31|27620.31|27620.31|27620.31|27620.31|0
1634111910000|2021-10-13 07:58:30|27619.11|27619.11|27620.31|27620.31|27620.31|27620.31|27619.11|27619.11|0
1634111930000|2021-10-13 07:58:50|27620.91|27620.91|27620.91|27620.91|27620.91|27620.91|27620.91|27620.91|0
1634111950000|2021-10-13 07:59:10|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|27624.45|0
1634111980000|2021-10-13 07:59:40|27625.05|27625.05|27634.74|27634.74|27634.74|27634.74|27625.05|27625.05|0
1634111990000|2021-10-13 07:59:50|27634.33|27634.33|27633.92|27633.92|27634.33|27634.33|27633.92|27633.92|0
1634112010000|2021-10-13 08:00:10|27633.32|27633.32|27632.91|27632.91|27633.32|27633.32|27632.91|27632.91|0
1634112030000|2021-10-13 08:00:30|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|0
1634112040000|2021-10-13 08:00:40|27635.84|27635.84|27635.84|27635.84|27635.84|27635.84|27635.84|27635.84|0
1634112070000|2021-10-13 08:01:10|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|0
1634112080000|2021-10-13 08:01:20|27638.25|27638.25|27638.25|27638.25|27638.25|27638.25|27638.25|27638.25|0
1634112120000|2021-10-13 08:02:00|27637.84|27637.84|27637.43|27637.43|27637.84|27637.84|27637.43|27637.43|0
1634112130000|2021-10-13 08:02:10|27644.5|27644.5|27637.43|27637.43|27644.5|27644.5|27637.43|27637.43|0
1634112160000|2021-10-13 08:02:40|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|0
1634112170000|2021-10-13 08:02:50|27637.43|27637.43|27637.45|27637.45|27638.66|27638.66|27637.02|27637.02|0
1634112180000|2021-10-13 08:03:00|27636.25|27636.25|27636.25|27636.25|27636.25|27636.25|27636.25|27636.25|0
1634112190000|2021-10-13 08:03:10|27639.79|27639.79|27639.79|27639.79|27639.79|27639.79|27639.79|27639.79|0
1634112200000|2021-10-13 08:03:20|27643.32|27643.32|27643.32|27643.32|27643.32|27643.32|27643.32|27643.32|0
1634112210000|2021-10-13 08:03:30|27646.86|27646.86|27647.27|27647.27|27647.68|27647.68|27646.86|27646.86|0
1634112230000|2021-10-13 08:03:50|27646.67|27646.67|27651.93|27651.93|27653.74|27653.74|27646.67|27646.67|0
1634112250000|2021-10-13 08:04:10|27652.34|27652.34|27638.74|27638.74|27652.34|27652.34|27638.74|27638.74|0
1634112260000|2021-10-13 08:04:20|27638.13|27638.13|27627.12|27627.12|27638.13|27638.13|27627.12|27627.12|0
1634112290000|2021-10-13 08:04:50|27625.32|27625.32|27625.32|27625.32|27625.32|27625.32|27625.32|27625.32|0
1634112300000|2021-10-13 08:05:00|27624.91|27624.91|27624.91|27624.91|27624.91|27624.91|27624.91|27624.91|0
1634112310000|2021-10-13 08:05:10|27624.5|27624.5|27624.5|27624.5|27624.5|27624.5|27624.5|27624.5|0
1634112330000|2021-10-13 08:05:30|27622.7|27622.7|27621.88|27621.88|27622.7|27622.7|27621.88|27621.88|0
1634112340000|2021-10-13 08:05:40|27628.95|27628.95|27627.74|27627.74|27628.95|27628.95|27627.74|27627.74|0
1634112360000|2021-10-13 08:06:00|27629.55|27629.55|27622.48|27622.48|27629.55|27629.55|27622.48|27622.48|0
1634112380000|2021-10-13 08:06:20|27621.88|27621.88|27621.88|27621.88|27621.88|27621.88|27621.88|27621.88|0
1634112390000|2021-10-13 08:06:30|27620.67|27620.67|27620.67|27620.67|27620.67|27620.67|27620.67|27620.67|0
1634112410000|2021-10-13 08:06:50|27617.14|27617.14|27617.14|27617.14|27617.14|27617.14|27617.14|27617.14|0
1634112420000|2021-10-13 08:07:00|27618.94|27618.94|27618.94|27618.94|27618.94|27618.94|27618.94|27618.94|0
1634112430000|2021-10-13 08:07:10|27618.34|27618.34|27618.34|27618.34|27618.34|27618.34|27618.34|27618.34|0
1634112440000|2021-10-13 08:07:20|27621.88|27621.88|27618.34|27618.34|27621.88|27621.88|27618.34|27618.34|0
1634112480000|2021-10-13 08:08:00|27618.75|27618.75|27618.75|27618.75|27618.75|27618.75|27618.75|27618.75|0
1634112500000|2021-10-13 08:08:20|27617.55|27617.55|27617.55|27617.55|27617.55|27617.55|27617.55|27617.55|0
1634112510000|2021-10-13 08:08:30|27624.62|27624.62|27612.81|27612.81|27624.62|27624.62|27612.81|27612.81|0
1634112530000|2021-10-13 08:08:50|27616.35|27616.35|27616.35|27616.35|27616.35|27616.35|27616.35|27616.35|0
1634112540000|2021-10-13 08:09:00|27616.95|27616.95|27617.55|27617.55|27617.55|27617.55|27616.95|27616.95|0
1634112630000|2021-10-13 08:10:30|27628.15|27628.15|27624.62|27624.62|27628.15|27628.15|27624.62|27624.62|0
1634112670000|2021-10-13 08:11:10|27622.82|27622.82|27622.82|27622.82|27622.82|27622.82|27622.82|27622.82|0
1634112690000|2021-10-13 08:11:30|27629.89|27629.89|27629.89|27629.89|27629.89|27629.89|27629.89|27629.89|0
1634112700000|2021-10-13 08:11:40|27631.69|27631.69|27632.29|27632.29|27632.29|27632.29|27631.69|27631.69|0
1634112710000|2021-10-13 08:11:50|27635.82|27635.82|27635.82|27635.82|27635.82|27635.82|27635.82|27635.82|0
1634112720000|2021-10-13 08:12:00|27635.22|27635.22|27636.43|27636.43|27636.43|27636.43|27635.22|27635.22|0
1634112770000|2021-10-13 08:12:50|27637.24|27637.24|27637.24|27637.24|27637.24|27637.24|27637.24|27637.24|0
1634112790000|2021-10-13 08:13:10|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|0
1634112800000|2021-10-13 08:13:20|27625.44|27625.44|27625.44|27625.44|27625.44|27625.44|27625.44|27625.44|0
1634112820000|2021-10-13 08:13:40|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|0
1634112830000|2021-10-13 08:13:50|27627.84|27627.84|27628.44|27628.44|27628.44|27628.44|27627.84|27627.84|0
1634112840000|2021-10-13 08:14:00|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|27626.64|0
1634112910000|2021-10-13 08:15:10|27626.04|27626.04|27625.44|27625.44|27626.04|27626.04|27625.44|27625.44|0
1634112920000|2021-10-13 08:15:20|27626.04|27626.04|27614.83|27614.83|27626.04|27626.04|27614.83|27614.83|0
1634112960000|2021-10-13 08:16:00|27618.37|27618.37|27618.37|27618.37|27618.37|27618.37|27618.37|27618.37|0
1634113010000|2021-10-13 08:16:50|27617.77|27617.77|27617.77|27617.77|27617.77|27617.77|27617.77|27617.77|0
1634113020000|2021-10-13 08:17:00|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|0
1634113030000|2021-10-13 08:17:10|27611.9|27611.9|27611.9|27611.9|27611.9|27611.9|27611.9|27611.9|0
1634113050000|2021-10-13 08:17:30|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|27610.7|0
1634113060000|2021-10-13 08:17:40|27608.9|27608.9|27607.09|27607.09|27608.9|27608.9|27605.89|27605.89|0
1634113080000|2021-10-13 08:18:00|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1634113100000|2021-10-13 08:18:20|27607.09|27607.09|27607.09|27607.09|27607.09|27607.09|27607.09|27607.09|0
1634113110000|2021-10-13 08:18:30|27607.34|27607.34|27607.58|27607.58|27607.58|27607.58|27607.34|27607.34|0
1634113170000|2021-10-13 08:19:30|27611.11|27611.11|27612.31|27612.31|27612.31|27612.31|27611.11|27611.11|0
1634113180000|2021-10-13 08:19:40|27619.38|27619.38|27622.92|27622.92|27622.92|27622.92|27619.38|27619.38|0
1634113220000|2021-10-13 08:20:20|27608.78|27608.78|27608.78|27608.78|27608.78|27608.78|27608.78|27608.78|0
1634113260000|2021-10-13 08:21:00|27615.85|27615.85|27615.85|27615.85|27615.85|27615.85|27615.85|27615.85|0
1634113290000|2021-10-13 08:21:30|27616.45|27616.45|27616.45|27616.45|27616.45|27616.45|27616.45|27616.45|0
1634113320000|2021-10-13 08:22:00|27616.93|27616.93|27622.77|27622.77|27623.59|27623.59|27616.93|27616.93|0
1634113350000|2021-10-13 08:22:30|27623.02|27623.02|27623.26|27623.26|27623.26|27623.26|27623.02|27623.02|0
1634113370000|2021-10-13 08:22:50|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|0
1634113430000|2021-10-13 08:23:50|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|0
1634113440000|2021-10-13 08:24:00|27640.93|27640.93|27640.93|27640.93|27640.93|27640.93|27640.93|27640.93|0
1634113460000|2021-10-13 08:24:20|27637.4|27637.4|27629.54|27629.54|27637.4|27637.4|27629.13|27629.13|0
1634113470000|2021-10-13 08:24:30|27626|27626|27627.2|27627.2|27627.2|27627.2|27626|27626|0
1634113500000|2021-10-13 08:25:00|27634.27|27634.27|27634.27|27634.27|27634.27|27634.27|27634.27|27634.27|0
1634113510000|2021-10-13 08:25:10|27634.87|27634.87|27632.54|27632.54|27636.08|27636.08|27632.54|27632.54|0
1634113530000|2021-10-13 08:25:30|27631.94|27631.94|27631.94|27631.94|27631.94|27631.94|27631.94|27631.94|0
1634113550000|2021-10-13 08:25:50|27639.01|27639.01|27653.15|27653.15|27653.15|27653.15|27639.01|27639.01|0
1634113560000|2021-10-13 08:26:00|27653.75|27653.75|27650.21|27650.21|27653.75|27653.75|27650.21|27650.21|0
1634113590000|2021-10-13 08:26:30|27653.75|27653.75|27653.75|27653.75|27653.75|27653.75|27653.75|27653.75|0
1634113630000|2021-10-13 08:27:10|27657.28|27657.28|27657.28|27657.28|27657.28|27657.28|27657.28|27657.28|0
1634113660000|2021-10-13 08:27:40|27657.69|27657.69|27654.16|27654.16|27657.69|27657.69|27654.16|27654.16|0
1634113690000|2021-10-13 08:28:10|27653.56|27653.56|27667.7|27667.7|27667.7|27667.7|27652.96|27652.96|0
1634113700000|2021-10-13 08:28:20|27664.16|27664.16|27664.16|27664.16|27664.16|27664.16|27664.16|27664.16|0
1634113710000|2021-10-13 08:28:30|27667.7|27667.7|27667.7|27667.7|27667.7|27667.7|27667.7|27667.7|0
1634113730000|2021-10-13 08:28:50|27668.9|27668.9|27668.9|27668.9|27668.9|27668.9|27668.9|27668.9|0
1634113760000|2021-10-13 08:29:20|27672.43|27672.43|27672.43|27672.43|27672.43|27672.43|27672.43|27672.43|0
1634113800000|2021-10-13 08:30:00|27683.04|27683.04|27679.5|27679.5|27683.04|27683.04|27675.97|27675.97|0
1634113850000|2021-10-13 08:30:50|27679.91|27679.91|27680.32|27680.32|27680.32|27680.32|27679.91|27679.91|0
1634113860000|2021-10-13 08:31:00|27676.79|27676.79|27676.79|27676.79|27676.79|27676.79|27676.79|27676.79|0
1634113870000|2021-10-13 08:31:10|27680.32|27680.32|27687.39|27687.39|27690.93|27690.93|27680.32|27680.32|0
1634113890000|2021-10-13 08:31:30|27687.99|27687.99|27687.99|27687.99|27687.99|27687.99|27687.99|27687.99|0
1634113910000|2021-10-13 08:31:50|27688.6|27688.6|27688.19|27688.19|27688.6|27688.6|27688.19|27688.19|0
1634113920000|2021-10-13 08:32:00|27688.79|27688.79|27685.25|27685.25|27688.79|27688.79|27685.25|27685.25|0
1634113930000|2021-10-13 08:32:10|27685.85|27685.85|27689.39|27689.39|27689.39|27689.39|27682.32|27682.32|0
1634113990000|2021-10-13 08:33:10|27692.92|27692.92|27692.92|27692.92|27692.92|27692.92|27692.92|27692.92|0
1634114000000|2021-10-13 08:33:20|27685.85|27685.85|27685.85|27685.85|27685.85|27685.85|27685.85|27685.85|0
1634114030000|2021-10-13 08:33:50|27689.39|27689.39|27689.8|27689.8|27689.8|27689.8|27689.39|27689.39|0
1634114050000|2021-10-13 08:34:10|27689.2|27689.2|27689.2|27689.2|27689.2|27689.2|27689.2|27689.2|0
1634114100000|2021-10-13 08:35:00|27685.66|27685.66|27689.2|27689.2|27689.2|27689.2|27685.66|27685.66|0
1634114120000|2021-10-13 08:35:20|27696.27|27696.27|27692.73|27692.73|27696.27|27696.27|27692.73|27692.73|0
1634114140000|2021-10-13 08:35:40|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|0
1634114160000|2021-10-13 08:36:00|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|0
1634114170000|2021-10-13 08:36:10|27682.73|27682.73|27682.73|27682.73|27682.73|27682.73|27682.73|27682.73|0
1634114180000|2021-10-13 08:36:20|27686.26|27686.26|27686.26|27686.26|27686.26|27686.26|27686.26|27686.26|0
1634114190000|2021-10-13 08:36:30|27689.8|27689.8|27693.33|27693.33|27693.33|27693.33|27689.8|27689.8|0
1634114230000|2021-10-13 08:37:10|27693.93|27693.93|27694.53|27694.53|27694.53|27694.53|27693.93|27693.93|0
1634114280000|2021-10-13 08:38:00|27694.12|27694.12|27682.7|27682.7|27694.12|27694.12|27682.7|27682.7|0
1634114320000|2021-10-13 08:38:40|27682.1|27682.1|27678.56|27678.56|27682.1|27682.1|27678.56|27678.56|0
1634114330000|2021-10-13 08:38:50|27679.16|27679.16|27679.16|27679.16|27679.16|27679.16|27679.16|27679.16|0
1634114370000|2021-10-13 08:39:30|27675.63|27675.63|27679.16|27679.16|27679.16|27679.16|27675.63|27675.63|0
1634114410000|2021-10-13 08:40:10|27678.2|27678.2|27677.71|27677.71|27678.2|27678.2|27677.71|27677.71|0
1634114420000|2021-10-13 08:40:20|27674.18|27674.18|27674.18|27674.18|27674.18|27674.18|27674.18|27674.18|0
1634114450000|2021-10-13 08:40:50|27681.25|27681.25|27693.05|27693.05|27693.05|27693.05|27681.25|27681.25|0
1634114470000|2021-10-13 08:41:10|27692.45|27692.45|27692.45|27692.45|27692.45|27692.45|27692.45|27692.45|0
1634114490000|2021-10-13 08:41:30|27695.99|27695.99|27693.68|27693.68|27697.22|27697.22|27693.68|27693.68|0
1634114520000|2021-10-13 08:42:00|27694.88|27694.88|27694.88|27694.88|27694.88|27694.88|27694.88|27694.88|0
1634114590000|2021-10-13 08:43:10|27698.42|27698.42|27694.88|27694.88|27698.42|27698.42|27694.88|27694.88|0
1634114660000|2021-10-13 08:44:20|27695.48|27695.48|27699.02|27699.02|27699.02|27699.02|27695.48|27695.48|0
1634114700000|2021-10-13 08:45:00|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|27699.84|0
1634114730000|2021-10-13 08:45:30|27703.37|27703.37|27699.84|27699.84|27703.37|27703.37|27699.84|27699.84|0
1634114760000|2021-10-13 08:46:00|27700.25|27700.25|27703.78|27703.78|27703.78|27703.78|27700.25|27700.25|0
1634114800000|2021-10-13 08:46:40|27704.38|27704.38|27704.38|27704.38|27704.38|27704.38|27704.38|27704.38|0
1634114840000|2021-10-13 08:47:20|27703.78|27703.78|27703.78|27703.78|27703.78|27703.78|27703.78|27703.78|0
1634114880000|2021-10-13 08:48:00|27704.99|27704.99|27704.99|27704.99|27704.99|27704.99|27704.99|27704.99|0
1634114940000|2021-10-13 08:49:00|27708.52|27708.52|27708.93|27708.93|27708.93|27708.93|27708.52|27708.52|0
1634114950000|2021-10-13 08:49:10|27705.4|27705.4|27704.99|27704.99|27705.4|27705.4|27704.99|27704.99|0
1634114970000|2021-10-13 08:49:30|27705.81|27705.81|27709.34|27709.34|27709.34|27709.34|27705.81|27705.81|0
1634114980000|2021-10-13 08:49:40|27709.94|27709.94|27709.94|27709.94|27709.94|27709.94|27709.94|27709.94|0
1634114990000|2021-10-13 08:49:50|27709.34|27709.34|27709.94|27709.94|27709.94|27709.94|27709.34|27709.34|0
1634115000000|2021-10-13 08:50:00|27713.48|27713.48|27713.48|27713.48|27713.48|27713.48|27713.48|27713.48|0
1634115010000|2021-10-13 08:50:10|27717.01|27717.01|27720.55|27720.55|27720.55|27720.55|27717.01|27717.01|0
1634115020000|2021-10-13 08:50:20|27724.08|27724.08|27724.08|27724.08|27724.08|27724.08|27724.08|27724.08|0
1634115040000|2021-10-13 08:50:40|27720.55|27720.55|27720.55|27720.55|27720.55|27720.55|27720.55|27720.55|0
1634115120000|2021-10-13 08:52:00|27706.41|27706.41|27706.41|27706.41|27706.41|27706.41|27706.41|27706.41|0
1634115130000|2021-10-13 08:52:10|27705.81|27705.81|27706.22|27706.22|27706.22|27706.22|27705.81|27705.81|0
1634115150000|2021-10-13 08:52:30|27702.68|27702.68|27709.75|27709.75|27709.75|27709.75|27702.68|27702.68|0
1634115160000|2021-10-13 08:52:40|27709.15|27709.15|27709.15|27709.15|27709.15|27709.15|27709.15|27709.15|0
1634115170000|2021-10-13 08:52:50|27712.68|27712.68|27720.96|27720.96|27720.96|27720.96|27712.68|27712.68|0
1634115200000|2021-10-13 08:53:20|27728.03|27728.03|27731.56|27731.56|27731.56|27731.56|27728.03|27728.03|0
1634115210000|2021-10-13 08:53:30|27732.53|27732.53|27732.53|27732.53|27732.53|27732.53|27732.53|27732.53|0
1634115220000|2021-10-13 08:53:40|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|27732.94|0
1634115290000|2021-10-13 08:54:50|27736.47|27736.47|27736.47|27736.47|27736.47|27736.47|27736.47|27736.47|0
1634115300000|2021-10-13 08:55:00|27740.01|27740.01|27743.54|27743.54|27743.54|27743.54|27740.01|27740.01|0
1634115370000|2021-10-13 08:56:10|27750.61|27750.61|27750.61|27750.61|27750.61|27750.61|27750.61|27750.61|0
1634115380000|2021-10-13 08:56:20|27747.08|27747.08|27747.49|27747.49|27747.49|27747.49|27747.08|27747.08|0
1634115390000|2021-10-13 08:56:30|27754.56|27754.56|27748.69|27748.69|27754.56|27754.56|27748.69|27748.69|0
1634115400000|2021-10-13 08:56:40|27745.15|27745.15|27745.15|27745.15|27745.15|27745.15|27745.15|27745.15|0
1634115420000|2021-10-13 08:57:00|27759.29|27759.29|27759.29|27759.29|27759.29|27759.29|27759.29|27759.29|0
1634115430000|2021-10-13 08:57:10|27755.76|27755.76|27755.76|27755.76|27755.76|27755.76|27755.76|27755.76|0
1634115440000|2021-10-13 08:57:20|27752.22|27752.22|27752.22|27752.22|27752.22|27752.22|27752.22|27752.22|0
1634115490000|2021-10-13 08:58:10|27752.63|27752.63|27752.63|27752.63|27752.63|27752.63|27752.63|27752.63|0
1634115520000|2021-10-13 08:58:40|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|0
1634115550000|2021-10-13 08:59:10|27734.96|27734.96|27734.96|27734.96|27734.96|27734.96|27734.96|27734.96|0
1634115560000|2021-10-13 08:59:20|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|0
1634115590000|2021-10-13 08:59:50|27745.56|27745.56|27745.56|27745.56|27745.56|27745.56|27745.56|27745.56|0
1634115600000|2021-10-13 09:00:00|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|0
1634115610000|2021-10-13 09:00:10|27741.43|27741.43|27741.43|27741.43|27741.43|27741.43|27741.43|27741.43|0
1634115650000|2021-10-13 09:00:50|27730.82|27730.82|27730|27730|27730.82|27730.82|27730|27730|0
1634115730000|2021-10-13 09:02:10|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|27733.54|0
1634115760000|2021-10-13 09:02:40|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|0
1634115770000|2021-10-13 09:02:50|27731.23|27731.23|27731.23|27731.23|27731.23|27731.23|27731.23|27731.23|0
1634115810000|2021-10-13 09:03:30|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|27734.77|0
1634115830000|2021-10-13 09:03:50|27738.3|27738.3|27738.3|27738.3|27738.3|27738.3|27738.3|27738.3|0
1634115850000|2021-10-13 09:04:10|27737.82|27737.82|27737.82|27737.82|27737.82|27737.82|27737.82|27737.82|0
1634115880000|2021-10-13 09:04:40|27738.06|27738.06|27738.06|27738.06|27738.06|27738.06|27738.06|27738.06|0
1634115890000|2021-10-13 09:04:50|27730.99|27730.99|27738.06|27738.06|27738.06|27738.06|27730.99|27730.99|0
1634115900000|2021-10-13 09:05:00|27738.55|27738.55|27738.55|27738.55|27738.55|27738.55|27738.55|27738.55|0
1634115920000|2021-10-13 09:05:20|27737.34|27737.34|27737.34|27737.34|27737.34|27737.34|27737.34|27737.34|0
1634115930000|2021-10-13 09:05:30|27744.41|27744.41|27737.34|27737.34|27744.41|27744.41|27737.34|27737.34|0
1634115940000|2021-10-13 09:05:40|27737.83|27737.83|27737.83|27737.83|27737.83|27737.83|27737.83|27737.83|0
1634115980000|2021-10-13 09:06:20|27741.36|27741.36|27741.36|27741.36|27741.36|27741.36|27741.36|27741.36|0
1634115990000|2021-10-13 09:06:30|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|0
1634116010000|2021-10-13 09:06:50|27745.31|27745.31|27745.31|27745.31|27745.31|27745.31|27745.31|27745.31|0
1634116020000|2021-10-13 09:07:00|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|27745.91|0
1634116030000|2021-10-13 09:07:10|27749.44|27749.44|27749.44|27749.44|27749.44|27749.44|27749.44|27749.44|0
1634116100000|2021-10-13 09:08:20|27749.85|27749.85|27749.85|27749.85|27749.85|27749.85|27749.85|27749.85|0
1634116110000|2021-10-13 09:08:30|27750.26|27750.26|27750.26|27750.26|27750.26|27750.26|27750.26|27750.26|0
1634116130000|2021-10-13 09:08:50|27748.21|27748.21|27748.62|27748.62|27748.62|27748.62|27748.21|27748.21|0
1634116140000|2021-10-13 09:09:00|27749.03|27749.03|27749.03|27749.03|27749.03|27749.03|27749.03|27749.03|0
1634116150000|2021-10-13 09:09:10|27747.8|27747.8|27746.6|27746.6|27747.8|27747.8|27746.6|27746.6|0
1634116190000|2021-10-13 09:09:50|27746|27746|27746|27746|27746|27746|27746|27746|0
1634116210000|2021-10-13 09:10:10|27756.61|27756.61|27756.61|27756.61|27756.61|27756.61|27756.61|27756.61|0
1634116220000|2021-10-13 09:10:20|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|27763.68|0
1634116290000|2021-10-13 09:11:30|27762.86|27762.86|27761.46|27761.46|27763.27|27763.27|27761.46|27761.46|0
1634116300000|2021-10-13 09:11:40|27761.05|27761.05|27761.05|27761.05|27761.05|27761.05|27761.05|27761.05|0
1634116350000|2021-10-13 09:12:30|27761.46|27761.46|27761.46|27761.46|27761.46|27761.46|27761.46|27761.46|0
1634116390000|2021-10-13 09:13:10|27760.86|27760.86|27760.86|27760.86|27760.86|27760.86|27760.86|27760.86|0
1634116400000|2021-10-13 09:13:20|27761.27|27761.27|27760.45|27760.45|27761.27|27761.27|27760.45|27760.45|0
1634116430000|2021-10-13 09:13:50|27767.52|27767.52|27768.12|27768.12|27768.12|27768.12|27767.52|27767.52|0
1634116460000|2021-10-13 09:14:20|27768.37|27768.37|27768.97|27768.97|27768.97|27768.97|27768.37|27768.37|0
1634116530000|2021-10-13 09:15:30|27772.5|27772.5|27772.5|27772.5|27772.5|27772.5|27772.5|27772.5|0
1634116540000|2021-10-13 09:15:40|27779.57|27779.57|27776.45|27776.45|27779.98|27779.98|27776.45|27776.45|0
1634116570000|2021-10-13 09:16:10|27776.69|27776.69|27776.69|27776.69|27776.69|27776.69|27776.69|27776.69|0
1634116600000|2021-10-13 09:16:40|27777.29|27777.29|27781.23|27781.23|27781.23|27781.23|27777.29|27777.29|0
1634116610000|2021-10-13 09:16:50|27781.48|27781.48|27781.48|27781.48|27781.48|27781.48|27781.48|27781.48|0
1634116620000|2021-10-13 09:17:00|27781.07|27781.07|27781.07|27781.07|27781.07|27781.07|27781.07|27781.07|0
1634116680000|2021-10-13 09:18:00|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|0
1634116750000|2021-10-13 09:19:10|27784.84|27784.84|27784.84|27784.84|27784.84|27784.84|27784.84|27784.84|0
1634116760000|2021-10-13 09:19:20|27781.31|27781.31|27781.91|27781.91|27781.91|27781.91|27781.31|27781.31|0
1634116790000|2021-10-13 09:19:50|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|0
1634116820000|2021-10-13 09:20:20|27788.38|27788.38|27791.91|27791.91|27791.91|27791.91|27788.38|27788.38|0
1634116840000|2021-10-13 09:20:40|27795.45|27795.45|27791.91|27791.91|27795.45|27795.45|27791.91|27791.91|0
1634116880000|2021-10-13 09:21:20|27792.51|27792.51|27792.51|27792.51|27792.51|27792.51|27792.51|27792.51|0
1634116890000|2021-10-13 09:21:30|27792.27|27792.27|27792.51|27792.51|27792.51|27792.51|27792.27|27792.27|0
1634116950000|2021-10-13 09:22:30|27803.12|27803.12|27803.72|27803.72|27803.72|27803.72|27803.12|27803.12|0
1634116960000|2021-10-13 09:22:40|27803.12|27803.12|27803.12|27803.12|27803.12|27803.12|27803.12|27803.12|0
1634117040000|2021-10-13 09:24:00|27802.71|27802.71|27806.24|27806.24|27806.24|27806.24|27802.71|27802.71|0
1634117060000|2021-10-13 09:24:20|27806|27806|27806|27806|27806|27806|27806|27806|0
1634117070000|2021-10-13 09:24:30|27809.54|27809.54|27809.54|27809.54|27809.54|27809.54|27809.54|27809.54|0
1634117080000|2021-10-13 09:24:40|27809.05|27809.05|27809.05|27809.05|27809.05|27809.05|27809.05|27809.05|0
1634117130000|2021-10-13 09:25:30|27801.98|27801.98|27801.98|27801.98|27801.98|27801.98|27801.98|27801.98|0
1634117140000|2021-10-13 09:25:40|27802.39|27802.39|27802.39|27802.39|27802.39|27802.39|27802.39|27802.39|0
1634117150000|2021-10-13 09:25:50|27801.91|27801.91|27801.91|27801.91|27801.91|27801.91|27801.91|27801.91|0
1634117160000|2021-10-13 09:26:00|27798.37|27798.37|27798.37|27798.37|27798.37|27798.37|27798.37|27798.37|0
1634117220000|2021-10-13 09:27:00|27794.84|27794.84|27794.84|27794.84|27794.84|27794.84|27794.84|27794.84|0
1634117270000|2021-10-13 09:27:50|27791.3|27791.3|27784.23|27784.23|27791.3|27791.3|27784.23|27784.23|0
1634117320000|2021-10-13 09:28:40|27783.82|27783.82|27786.95|27786.95|27786.95|27786.95|27783.41|27783.41|0
1634117350000|2021-10-13 09:29:10|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|27790.48|0
1634117360000|2021-10-13 09:29:20|27797.55|27797.55|27797.55|27797.55|27797.55|27797.55|27797.55|27797.55|0
1634117390000|2021-10-13 09:29:50|27797.8|27797.8|27797.8|27797.8|27797.8|27797.8|27797.8|27797.8|0
1634117400000|2021-10-13 09:30:00|27787.19|27787.19|27783.66|27783.66|27787.19|27787.19|27783.66|27783.66|0
1634117430000|2021-10-13 09:30:30|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|0
1634117500000|2021-10-13 09:31:40|27788.01|27788.01|27795.08|27795.08|27795.08|27795.08|27788.01|27788.01|0
1634117510000|2021-10-13 09:31:50|27795.49|27795.49|27795.68|27795.68|27795.68|27795.68|27795.08|27795.08|0
1634117520000|2021-10-13 09:32:00|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|0
1634117590000|2021-10-13 09:33:10|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|0
1634117610000|2021-10-13 09:33:30|27785.9|27785.9|27785.9|27785.9|27785.9|27785.9|27785.9|27785.9|0
1634117620000|2021-10-13 09:33:40|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|0
1634117640000|2021-10-13 09:34:00|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|0
1634117650000|2021-10-13 09:34:10|27793.57|27793.57|27797.1|27797.1|27797.1|27797.1|27793.57|27793.57|0
1634117710000|2021-10-13 09:35:10|27793.57|27793.57|27793.57|27793.57|27793.57|27793.57|27793.57|27793.57|0
1634117720000|2021-10-13 09:35:20|27794.17|27794.17|27794.17|27794.17|27794.17|27794.17|27794.17|27794.17|0
1634117730000|2021-10-13 09:35:30|27804.77|27804.77|27804.77|27804.77|27804.77|27804.77|27804.77|27804.77|0
1634117770000|2021-10-13 09:36:10|27804.17|27804.17|27804.17|27804.17|27804.17|27804.17|27804.17|27804.17|0
1634117790000|2021-10-13 09:36:30|27811.24|27811.24|27811.84|27811.84|27811.84|27811.84|27811.24|27811.24|0
1634117820000|2021-10-13 09:37:00|27813.07|27813.07|27813.07|27813.07|27813.07|27813.07|27813.07|27813.07|0
1634117830000|2021-10-13 09:37:10|27809.54|27809.54|27810.14|27810.14|27810.14|27810.14|27809.54|27809.54|0
1634117850000|2021-10-13 09:37:30|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|0
1634117870000|2021-10-13 09:37:50|27811.15|27811.15|27811.75|27811.75|27811.75|27811.75|27811.15|27811.15|0
1634117880000|2021-10-13 09:38:00|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|0
1634117930000|2021-10-13 09:38:50|27815.04|27815.04|27811.51|27811.51|27815.04|27815.04|27811.51|27811.51|0
1634117950000|2021-10-13 09:39:10|27815.04|27815.04|27815.04|27815.04|27815.04|27815.04|27815.04|27815.04|0
1634118040000|2021-10-13 09:40:40|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|27818.58|0
1634118050000|2021-10-13 09:40:50|27819.18|27819.18|27819.18|27819.18|27819.18|27819.18|27819.18|27819.18|0
1634118080000|2021-10-13 09:41:20|27819.78|27819.78|27819.78|27819.78|27819.78|27819.78|27819.78|27819.78|0
1634118150000|2021-10-13 09:42:30|27809.17|27809.17|27809.17|27809.17|27809.17|27809.17|27809.17|27809.17|0
1634118170000|2021-10-13 09:42:50|27812.71|27812.71|27823.72|27823.72|27823.72|27823.72|27812.71|27812.71|0
1634118180000|2021-10-13 09:43:00|27823.12|27823.12|27823.12|27823.12|27823.12|27823.12|27823.12|27823.12|0
1634118210000|2021-10-13 09:43:30|27819.59|27819.59|27819.59|27819.59|27819.59|27819.59|27819.59|27819.59|0
1634118230000|2021-10-13 09:43:50|27819.35|27819.35|27819.35|27819.35|27819.35|27819.35|27819.35|27819.35|0
1634118260000|2021-10-13 09:44:20|27818.53|27818.53|27818.12|27818.12|27818.53|27818.53|27818.12|27818.12|0
1634118300000|2021-10-13 09:45:00|27821.65|27821.65|27828.72|27828.72|27828.72|27828.72|27821.65|27821.65|0
1634118320000|2021-10-13 09:45:20|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|27829.32|0
1634118330000|2021-10-13 09:45:30|27830.05|27830.05|27830.05|27830.05|27830.05|27830.05|27830.05|27830.05|0
1634118380000|2021-10-13 09:46:20|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|27830.65|0
1634118430000|2021-10-13 09:47:10|27830.89|27830.89|27831.49|27831.49|27831.49|27831.49|27830.89|27830.89|0
1634118450000|2021-10-13 09:47:30|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|0
1634118490000|2021-10-13 09:48:10|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|27831.49|0
1634118510000|2021-10-13 09:48:30|27831.08|27831.08|27830.67|27830.67|27831.08|27831.08|27830.67|27830.67|0
1634118520000|2021-10-13 09:48:40|27830.26|27830.26|27830.26|27830.26|27830.26|27830.26|27830.26|27830.26|0
1634118530000|2021-10-13 09:48:50|27829.85|27829.85|27829.85|27829.85|27829.85|27829.85|27829.85|27829.85|0
1634118550000|2021-10-13 09:49:10|27830.26|27830.26|27830.26|27830.26|27830.26|27830.26|27830.26|27830.26|0
1634118600000|2021-10-13 09:50:00|27826.73|27826.73|27826.73|27826.73|27826.73|27826.73|27826.73|27826.73|0
1634118620000|2021-10-13 09:50:20|27826.32|27826.32|27825.53|27825.53|27826.32|27826.32|27825.53|27825.53|0
1634118630000|2021-10-13 09:50:30|27824.71|27824.71|27824.71|27824.71|27824.71|27824.71|27824.71|27824.71|0
1634118640000|2021-10-13 09:50:40|27825.91|27825.91|27825.91|27825.91|27825.91|27825.91|27825.91|27825.91|0
1634118670000|2021-10-13 09:51:10|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|27829.44|0
1634118780000|2021-10-13 09:53:00|27836.51|27836.51|27836.51|27836.51|27836.51|27836.51|27836.51|27836.51|0
1634118790000|2021-10-13 09:53:10|27832.98|27832.98|27829.44|27829.44|27832.98|27832.98|27829.44|27829.44|0
1634118820000|2021-10-13 09:53:40|27828.84|27828.84|27828.43|27828.43|27828.84|27828.84|27828.43|27828.43|0
1634118900000|2021-10-13 09:55:00|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|0
1634118910000|2021-10-13 09:55:10|27824.3|27824.3|27820.76|27820.76|27824.3|27824.3|27820.76|27820.76|0
1634118920000|2021-10-13 09:55:20|27817.23|27817.23|27817.23|27817.23|27817.23|27817.23|27817.23|27817.23|0
1634118940000|2021-10-13 09:55:40|27813.69|27813.69|27813.69|27813.69|27813.69|27813.69|27813.69|27813.69|0
1634118970000|2021-10-13 09:56:10|27812.87|27812.87|27813.28|27813.28|27813.28|27813.28|27812.87|27812.87|0
1634118980000|2021-10-13 09:56:20|27812.87|27812.87|27812.46|27812.46|27812.87|27812.87|27812.46|27812.46|0
1634119020000|2021-10-13 09:57:00|27808.93|27808.93|27805.39|27805.39|27808.93|27808.93|27805.39|27805.39|0
1634119080000|2021-10-13 09:58:00|27804.79|27804.79|27805.39|27805.39|27805.39|27805.39|27804.79|27804.79|0
1634119090000|2021-10-13 09:58:10|27804.79|27804.79|27804.79|27804.79|27804.79|27804.79|27804.79|27804.79|0
1634119100000|2021-10-13 09:58:20|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|27797.72|0
1634119190000|2021-10-13 09:59:50|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|27797.31|0
1634119200000|2021-10-13 10:00:00|27797.55|27797.55|27802.17|27802.17|27802.17|27802.17|27797.55|27797.55|0
1634119220000|2021-10-13 10:00:20|27801.57|27801.57|27787.43|27787.43|27801.57|27801.57|27787.43|27787.43|0
1634119240000|2021-10-13 10:00:40|27783.9|27783.9|27783.9|27783.9|27783.9|27783.9|27783.9|27783.9|0
1634119260000|2021-10-13 10:01:00|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|0
1634119300000|2021-10-13 10:01:40|27787.84|27787.84|27787.43|27787.43|27787.84|27787.84|27787.43|27787.43|0
1634119310000|2021-10-13 10:01:50|27805.11|27805.11|27805.11|27805.11|27805.11|27805.11|27805.11|27805.11|0
1634119320000|2021-10-13 10:02:00|27798.04|27798.04|27798.04|27798.04|27798.04|27798.04|27798.04|27798.04|0
1634119360000|2021-10-13 10:02:40|27790.97|27790.97|27790.97|27790.97|27790.97|27790.97|27790.97|27790.97|0
1634119390000|2021-10-13 10:03:10|27789.77|27789.77|27789.77|27789.77|27789.77|27789.77|27789.77|27789.77|0
1634119430000|2021-10-13 10:03:50|27786.23|27786.23|27782.7|27782.7|27786.23|27786.23|27775.63|27775.63|0
1634119440000|2021-10-13 10:04:00|27779.16|27779.16|27779.16|27779.16|27782.7|27782.7|27779.16|27779.16|0
1634119510000|2021-10-13 10:05:10|27779.65|27779.65|27779.89|27779.89|27779.89|27779.89|27779.65|27779.65|0
1634119530000|2021-10-13 10:05:30|27780.37|27780.37|27780.13|27780.13|27780.37|27780.37|27780.13|27780.13|0
1634119540000|2021-10-13 10:05:40|27780.37|27780.37|27777.32|27777.32|27780.86|27780.86|27777.32|27777.32|0
1634119550000|2021-10-13 10:05:50|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|0
1634119560000|2021-10-13 10:06:00|27773.54|27773.54|27773.3|27773.3|27773.54|27773.54|27773.3|27773.3|0
1634119630000|2021-10-13 10:07:10|27772.89|27772.89|27772.48|27772.48|27772.89|27772.89|27772.48|27772.48|0
1634119640000|2021-10-13 10:07:20|27776.02|27776.02|27772.48|27772.48|27779.55|27779.55|27772.48|27772.48|0
1634119650000|2021-10-13 10:07:30|27771.76|27771.76|27770.94|27770.94|27771.76|27771.76|27770.34|27770.34|0
1634119690000|2021-10-13 10:08:10|27763.87|27763.87|27763.87|27763.87|27763.87|27763.87|27763.87|27763.87|0
1634119700000|2021-10-13 10:08:20|27763.27|27763.27|27762.86|27762.86|27763.27|27763.27|27762.86|27762.86|0
1634119740000|2021-10-13 10:09:00|27763.27|27763.27|27763.27|27763.27|27763.27|27763.27|27763.27|27763.27|0
1634119790000|2021-10-13 10:09:50|27752.66|27752.66|27752.66|27752.66|27752.66|27752.66|27752.66|27752.66|0
1634119820000|2021-10-13 10:10:20|27759.73|27759.73|27759.73|27759.73|27759.73|27759.73|27759.73|27759.73|0
1634119830000|2021-10-13 10:10:30|27757.93|27757.93|27761.46|27761.46|27761.46|27761.46|27757.93|27757.93|0
1634119860000|2021-10-13 10:11:00|27761.71|27761.71|27761.71|27761.71|27761.71|27761.71|27761.71|27761.71|0
1634119880000|2021-10-13 10:11:20|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|27765.24|0
1634119920000|2021-10-13 10:12:00|27768.78|27768.78|27768.78|27768.78|27768.78|27768.78|27768.78|27768.78|0
1634119930000|2021-10-13 10:12:10|27769.02|27769.02|27769.26|27769.26|27769.26|27769.26|27769.02|27769.02|0
1634119950000|2021-10-13 10:12:30|27765.72|27765.72|27765.72|27765.72|27765.72|27765.72|27765.72|27765.72|0
1634120060000|2021-10-13 10:14:20|27765.97|27765.97|27765.97|27765.97|27765.97|27765.97|27765.97|27765.97|0
1634120090000|2021-10-13 10:14:50|27766.38|27766.38|27766.79|27766.79|27766.79|27766.79|27766.38|27766.38|0
1634120100000|2021-10-13 10:15:00|27766.38|27766.38|27766.38|27766.38|27766.38|27766.38|27766.38|27766.38|0
1634120130000|2021-10-13 10:15:30|27767.58|27767.58|27767.58|27767.58|27767.58|27767.58|27767.58|27767.58|0
1634120150000|2021-10-13 10:15:50|27774.65|27774.65|27778.18|27778.18|27778.18|27778.18|27774.65|27774.65|0
1634120190000|2021-10-13 10:16:30|27781.72|27781.72|27781.72|27781.72|27782.32|27782.32|27781.72|27781.72|0
1634120220000|2021-10-13 10:17:00|27781.96|27781.96|27781.96|27781.96|27781.96|27781.96|27781.96|27781.96|0
1634120240000|2021-10-13 10:17:20|27781.36|27781.36|27795.74|27795.74|27795.74|27795.74|27781.36|27781.36|0
1634120290000|2021-10-13 10:18:10|27792.21|27792.21|27792.21|27792.21|27792.21|27792.21|27792.21|27792.21|0
1634120320000|2021-10-13 10:18:40|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|27795.74|0
1634120330000|2021-10-13 10:18:50|27792.21|27792.21|27792.21|27792.21|27792.21|27792.21|27792.21|27792.21|0
1634120340000|2021-10-13 10:19:00|27792.45|27792.45|27792.45|27792.45|27792.45|27792.45|27792.45|27792.45|0
1634120380000|2021-10-13 10:19:40|27795.98|27795.98|27796.17|27796.17|27796.58|27796.58|27795.98|27795.98|0
1634120410000|2021-10-13 10:20:10|27795.57|27795.57|27795.57|27795.57|27795.57|27795.57|27795.57|27795.57|0
1634120460000|2021-10-13 10:21:00|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|27795.81|0
1634120470000|2021-10-13 10:21:10|27795.21|27795.21|27794.61|27794.61|27795.81|27795.81|27794.61|27794.61|0
1634120530000|2021-10-13 10:22:10|27792.4|27792.4|27792.4|27792.4|27792.4|27792.4|27792.4|27792.4|0
1634120570000|2021-10-13 10:22:50|27791.99|27791.99|27791.99|27791.99|27791.99|27791.99|27791.99|27791.99|0
1634120610000|2021-10-13 10:23:30|27792.4|27792.4|27792.4|27792.4|27792.4|27792.4|27792.4|27792.4|0
1634120620000|2021-10-13 10:23:40|27799.47|27799.47|27799.47|27799.47|27799.47|27799.47|27799.47|27799.47|0
1634120640000|2021-10-13 10:24:00|27803.01|27803.01|27803.01|27803.01|27803.01|27803.01|27803.01|27803.01|0
1634120660000|2021-10-13 10:24:20|27803.61|27803.61|27803.61|27803.61|27803.61|27803.61|27803.61|27803.61|0
1634120680000|2021-10-13 10:24:40|27803.85|27803.85|27803.85|27803.85|27803.85|27803.85|27803.85|27803.85|0
1634120690000|2021-10-13 10:24:50|27805.08|27805.08|27805.32|27805.32|27805.32|27805.32|27805.08|27805.08|0
1634120760000|2021-10-13 10:26:00|27815.92|27815.92|27812.39|27812.39|27815.92|27815.92|27812.39|27812.39|0
1634120780000|2021-10-13 10:26:20|27812.99|27812.99|27813.59|27813.59|27813.59|27813.59|27812.99|27812.99|0
1634120790000|2021-10-13 10:26:30|27814.08|27814.08|27814.68|27814.68|27814.68|27814.68|27814.08|27814.08|0
1634120800000|2021-10-13 10:26:40|27814.08|27814.08|27814.08|27814.08|27814.08|27814.08|27814.08|27814.08|0
1634120880000|2021-10-13 10:28:00|27815.3|27815.3|27815.3|27815.3|27815.3|27815.3|27815.3|27815.3|0
1634120900000|2021-10-13 10:28:20|27814.9|27814.9|27811.36|27811.36|27814.9|27814.9|27811.36|27811.36|0
1634120920000|2021-10-13 10:28:40|27810.95|27810.95|27811.36|27811.36|27811.36|27811.36|27810.95|27810.95|0
1634120930000|2021-10-13 10:28:50|27814.9|27814.9|27807.83|27807.83|27814.9|27814.9|27807.83|27807.83|0
1634120940000|2021-10-13 10:29:00|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|27806.62|0
1634121080000|2021-10-13 10:31:20|27807.22|27807.22|27806.62|27806.62|27807.22|27807.22|27806.62|27806.62|0
1634121120000|2021-10-13 10:32:00|27810.16|27810.16|27810.16|27810.16|27810.16|27810.16|27810.16|27810.16|0
1634121160000|2021-10-13 10:32:40|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|27808.93|0
1634121170000|2021-10-13 10:32:50|27808.52|27808.52|27815.59|27815.59|27815.59|27815.59|27808.52|27808.52|0
1634121180000|2021-10-13 10:33:00|27797.91|27797.91|27797.91|27797.91|27797.91|27797.91|27797.91|27797.91|0
1634121190000|2021-10-13 10:33:10|27804.98|27804.98|27804.98|27804.98|27804.98|27804.98|27804.98|27804.98|0
1634121200000|2021-10-13 10:33:20|27808.52|27808.52|27808.52|27808.52|27808.52|27808.52|27808.52|27808.52|0
1634121270000|2021-10-13 10:34:30|27807.79|27807.79|27808.28|27808.28|27808.28|27808.28|27807.79|27807.79|0
1634121290000|2021-10-13 10:34:50|27807.07|27807.07|27807.31|27807.31|27807.31|27807.31|27807.07|27807.07|0
1634121300000|2021-10-13 10:35:00|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|27807.07|0
1634121310000|2021-10-13 10:35:10|27810.6|27810.6|27810.6|27810.6|27810.6|27810.6|27810.6|27810.6|0
1634121320000|2021-10-13 10:35:20|27810|27810|27810|27810|27810|27810|27810|27810|0
1634121390000|2021-10-13 10:36:30|27810.73|27810.73|27810.73|27810.73|27810.73|27810.73|27810.73|27810.73|0
1634121430000|2021-10-13 10:37:10|27807.19|27807.19|27807.19|27807.19|27807.19|27807.19|27807.19|27807.19|0
1634121460000|2021-10-13 10:37:40|27806.78|27806.78|27806.78|27806.78|27806.78|27806.78|27806.78|27806.78|0
1634121470000|2021-10-13 10:37:50|27803.25|27803.25|27803.25|27803.25|27803.25|27803.25|27803.25|27803.25|0
1634121490000|2021-10-13 10:38:10|27800.84|27800.84|27804.38|27804.38|27804.38|27804.38|27797.31|27797.31|0
1634121620000|2021-10-13 10:40:20|27804.79|27804.79|27804.79|27804.79|27804.79|27804.79|27804.79|27804.79|0
1634121640000|2021-10-13 10:40:40|27801.25|27801.25|27801.25|27801.25|27801.25|27801.25|27801.25|27801.25|0
1634121690000|2021-10-13 10:41:30|27797.72|27797.72|27801.25|27801.25|27801.25|27801.25|27797.72|27797.72|0
1634121710000|2021-10-13 10:41:50|27804.79|27804.79|27801.25|27801.25|27804.79|27804.79|27801.25|27801.25|0
1634121750000|2021-10-13 10:42:30|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|0
1634121760000|2021-10-13 10:42:40|27808.73|27808.73|27808.73|27808.73|27808.73|27808.73|27808.73|27808.73|0
1634121780000|2021-10-13 10:43:00|27805.2|27805.2|27805.2|27805.2|27805.2|27805.2|27805.2|27805.2|0
1634121790000|2021-10-13 10:43:10|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|27806.4|0
1634121810000|2021-10-13 10:43:30|27807|27807|27806.4|27806.4|27807|27807|27806.4|27806.4|0
1634121830000|2021-10-13 10:43:50|27809.94|27809.94|27809.94|27809.94|27809.94|27809.94|27809.94|27809.94|0
1634121840000|2021-10-13 10:44:00|27810.18|27810.18|27810.66|27810.66|27810.66|27810.66|27810.18|27810.18|0
1634121860000|2021-10-13 10:44:20|27807.13|27807.13|27807.13|27807.13|27807.13|27807.13|27807.13|27807.13|0
1634121940000|2021-10-13 10:45:40|27806.53|27806.53|27805.92|27805.92|27806.53|27806.53|27805.92|27805.92|0
1634121950000|2021-10-13 10:45:50|27809.46|27809.46|27809.46|27809.46|27809.46|27809.46|27809.46|27809.46|0
1634121970000|2021-10-13 10:46:10|27812.99|27812.99|27812.99|27812.99|27812.99|27812.99|27812.99|27812.99|0
1634121980000|2021-10-13 10:46:20|27812.75|27812.75|27812.75|27812.75|27812.75|27812.75|27812.75|27812.75|0
1634121990000|2021-10-13 10:46:30|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|27809.22|0
1634122060000|2021-10-13 10:47:40|27805.68|27805.68|27805.68|27805.68|27805.68|27805.68|27805.68|27805.68|0
1634122110000|2021-10-13 10:48:30|27809.22|27809.22|27812.75|27812.75|27812.75|27812.75|27809.22|27809.22|0
1634122160000|2021-10-13 10:49:20|27812.51|27812.51|27812.51|27812.51|27812.51|27812.51|27812.51|27812.51|0
1634122250000|2021-10-13 10:50:50|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|0
1634122270000|2021-10-13 10:51:10|27809.58|27809.58|27809.58|27809.58|27809.58|27809.58|27809.58|27809.58|0
1634122380000|2021-10-13 10:53:00|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|0
1634122400000|2021-10-13 10:53:20|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|0
1634122470000|2021-10-13 10:54:30|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|27813.11|0
1634122500000|2021-10-13 10:55:00|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|0
1634122510000|2021-10-13 10:55:10|27823.72|27823.72|27827.25|27827.25|27827.25|27827.25|27823.72|27823.72|0
1634122590000|2021-10-13 10:56:30|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|27816.65|0
1634122620000|2021-10-13 10:57:00|27817.06|27817.06|27817.06|27817.06|27817.06|27817.06|27817.06|27817.06|0
1634122640000|2021-10-13 10:57:20|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|27813.52|0
1634122650000|2021-10-13 10:57:30|27809.99|27809.99|27806.45|27806.45|27809.99|27809.99|27806.45|27806.45|0
1634122680000|2021-10-13 10:58:00|27799.38|27799.38|27798.97|27798.97|27799.38|27799.38|27798.97|27798.97|0
1634122700000|2021-10-13 10:58:20|27802.51|27802.51|27795.44|27795.44|27806.04|27806.04|27795.44|27795.44|0
1634122710000|2021-10-13 10:58:30|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|0
1634122730000|2021-10-13 10:58:50|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|0
1634122750000|2021-10-13 10:59:10|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|0
1634122780000|2021-10-13 10:59:40|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|27806.04|0
1634122800000|2021-10-13 11:00:00|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|27802.51|0
1634122810000|2021-10-13 11:00:10|27809.58|27809.58|27813.11|27813.11|27813.11|27813.11|27809.58|27809.58|0
1634122870000|2021-10-13 11:01:10|27816.65|27816.65|27820.18|27820.18|27820.18|27820.18|27816.65|27816.65|0
1634122890000|2021-10-13 11:01:30|27820.59|27820.59|27820.59|27820.59|27820.59|27820.59|27820.59|27820.59|0
1634122920000|2021-10-13 11:02:00|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1634123020000|2021-10-13 11:03:40|27824.13|27824.13|27824.13|27824.13|27824.13|27824.13|27824.13|27824.13|0
1634123030000|2021-10-13 11:03:50|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|27827.66|0
1634123060000|2021-10-13 11:04:20|27831.2|27831.2|27827.66|27827.66|27831.2|27831.2|27827.66|27827.66|0
1634123150000|2021-10-13 11:05:50|27831.2|27831.2|27834.73|27834.73|27834.73|27834.73|27831.2|27831.2|0
1634123200000|2021-10-13 11:06:40|27834.13|27834.13|27832.33|27832.33|27834.13|27834.13|27832.33|27832.33|0
1634123210000|2021-10-13 11:06:50|27832.93|27832.93|27832.11|27832.11|27832.93|27832.93|27832.11|27832.11|0
1634123220000|2021-10-13 11:07:00|27835.64|27835.64|27835.64|27835.64|27835.64|27835.64|27835.64|27835.64|0
1634123230000|2021-10-13 11:07:10|27835.04|27835.04|27836.24|27836.24|27836.24|27836.24|27835.04|27835.04|0
1634123250000|2021-10-13 11:07:30|27829.17|27829.17|27829.17|27829.17|27829.17|27829.17|27829.17|27829.17|0
1634123310000|2021-10-13 11:08:30|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|27829.78|0
1634123330000|2021-10-13 11:08:50|27830.38|27830.38|27830.38|27830.38|27830.38|27830.38|27830.38|27830.38|0
1634123400000|2021-10-13 11:10:00|27826.84|27826.84|27826.43|27826.43|27826.84|27826.84|27826.43|27826.43|0
1634123420000|2021-10-13 11:10:20|27829.97|27829.97|27829.97|27829.97|27829.97|27829.97|27829.97|27829.97|0
1634123430000|2021-10-13 11:10:30|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|0
1634123450000|2021-10-13 11:10:50|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|0
1634123510000|2021-10-13 11:11:50|27823.72|27823.72|27823.72|27823.72|27823.72|27823.72|27823.72|27823.72|0
1634123540000|2021-10-13 11:12:20|27824.32|27824.32|27827.25|27827.25|27827.85|27827.85|27824.32|27824.32|0
1634123550000|2021-10-13 11:12:30|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|0
1634123560000|2021-10-13 11:12:40|27834.32|27834.32|27830.79|27830.79|27834.32|27834.32|27830.79|27830.79|0
1634123630000|2021-10-13 11:13:50|27831.39|27831.39|27831.39|27831.39|27831.39|27831.39|27831.39|27831.39|0
1634123640000|2021-10-13 11:14:00|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|27830.79|0
1634123660000|2021-10-13 11:14:20|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|0
1634123690000|2021-10-13 11:14:50|27833.72|27833.72|27833.72|27833.72|27833.72|27833.72|27833.72|27833.72|0
1634123710000|2021-10-13 11:15:10|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|27830.19|0
1634123760000|2021-10-13 11:16:00|27826.65|27826.65|27826.65|27826.65|27826.65|27826.65|27826.65|27826.65|0
1634123820000|2021-10-13 11:17:00|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|27827.85|0
1634123830000|2021-10-13 11:17:10|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|27827.25|0
1634123840000|2021-10-13 11:17:20|27834.32|27834.32|27830.79|27830.79|27834.32|27834.32|27830.79|27830.79|0
1634123870000|2021-10-13 11:17:50|27834.32|27834.32|27837.86|27837.86|27837.86|27837.86|27834.32|27834.32|0
1634123880000|2021-10-13 11:18:00|27841.39|27841.39|27841.39|27841.39|27841.39|27841.39|27841.39|27841.39|0
1634123890000|2021-10-13 11:18:10|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|0
1634123900000|2021-10-13 11:18:20|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|27847.86|0
1634123910000|2021-10-13 11:18:30|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|0
1634123940000|2021-10-13 11:19:00|27851.88|27851.88|27851.88|27851.88|27851.88|27851.88|27851.88|27851.88|0
1634123980000|2021-10-13 11:19:40|27844.81|27844.81|27848.34|27848.34|27848.34|27848.34|27844.81|27844.81|0
1634124040000|2021-10-13 11:20:40|27858.95|27858.95|27857.98|27857.98|27858.95|27858.95|27857.98|27857.98|0
1634124060000|2021-10-13 11:21:00|27857.74|27857.74|27857.74|27857.74|27857.74|27857.74|27857.74|27857.74|0
1634124080000|2021-10-13 11:21:20|27864.81|27864.81|27868.1|27868.1|27868.1|27868.1|27864.57|27864.57|0
1634124110000|2021-10-13 11:21:50|27867.5|27867.5|27868.1|27868.1|27868.1|27868.1|27867.5|27867.5|0
1634124130000|2021-10-13 11:22:10|27867.86|27867.86|27868.27|27868.27|27868.27|27868.27|27867.86|27867.86|0
1634124180000|2021-10-13 11:23:00|27868.51|27868.51|27868.51|27868.51|27868.51|27868.51|27868.51|27868.51|0
1634124300000|2021-10-13 11:25:00|27867.91|27867.91|27867.91|27867.91|27867.91|27867.91|27867.91|27867.91|0
1634124330000|2021-10-13 11:25:30|27871.44|27871.44|27872.05|27872.05|27872.05|27872.05|27871.44|27871.44|0
1634124340000|2021-10-13 11:25:40|27872.65|27872.65|27872.65|27872.65|27872.65|27872.65|27872.65|27872.65|0
1634124380000|2021-10-13 11:26:20|27876.18|27876.18|27876.18|27876.18|27876.18|27876.18|27876.18|27876.18|0
1634124400000|2021-10-13 11:26:40|27876.78|27876.78|27876.18|27876.18|27876.78|27876.78|27876.18|27876.18|0
1634124410000|2021-10-13 11:26:50|27879.72|27879.72|27883.25|27883.25|27883.25|27883.25|27879.72|27879.72|0
1634124420000|2021-10-13 11:27:00|27883.66|27883.66|27883.66|27883.66|27883.66|27883.66|27883.66|27883.66|0
1634124490000|2021-10-13 11:28:10|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|27887.2|0
1634124510000|2021-10-13 11:28:30|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|0
1634124520000|2021-10-13 11:28:40|27891.14|27891.14|27888.21|27888.21|27891.74|27891.74|27888.21|27888.21|0
1634124560000|2021-10-13 11:29:20|27891.74|27891.74|27891.74|27891.74|27891.74|27891.74|27891.74|27891.74|0
1634124580000|2021-10-13 11:29:40|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|27891.5|0
1634124590000|2021-10-13 11:29:50|27895.03|27895.03|27895.03|27895.03|27895.03|27895.03|27895.03|27895.03|0
1634124610000|2021-10-13 11:30:10|27891.5|27891.5|27891.26|27891.26|27891.5|27891.5|27891.26|27891.26|0
1634124640000|2021-10-13 11:30:40|27898.33|27898.33|27898.33|27898.33|27898.33|27898.33|27898.33|27898.33|0
1634124650000|2021-10-13 11:30:50|27899.53|27899.53|27899.53|27899.53|27899.53|27899.53|27899.53|27899.53|0
1634124660000|2021-10-13 11:31:00|27898.33|27898.33|27898.33|27898.33|27898.33|27898.33|27898.33|27898.33|0
1634124700000|2021-10-13 11:31:40|27898.74|27898.74|27898.74|27898.74|27898.74|27898.74|27898.74|27898.74|0
1634124720000|2021-10-13 11:32:00|27895.2|27895.2|27895.8|27895.8|27895.8|27895.8|27895.2|27895.2|0
1634124730000|2021-10-13 11:32:10|27899.34|27899.34|27895.8|27895.8|27899.34|27899.34|27895.8|27895.8|0
1634124820000|2021-10-13 11:33:40|27892.27|27892.27|27892.27|27892.27|27892.27|27892.27|27892.27|27892.27|0
1634124840000|2021-10-13 11:34:00|27891.86|27891.86|27891.86|27891.86|27891.86|27891.86|27891.86|27891.86|0
1634124870000|2021-10-13 11:34:30|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|0
1634124890000|2021-10-13 11:34:50|27891.86|27891.86|27891.86|27891.86|27891.86|27891.86|27891.86|27891.86|0
1634124910000|2021-10-13 11:35:10|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|0
1634124970000|2021-10-13 11:36:10|27884.79|27884.79|27884.79|27884.79|27884.79|27884.79|27884.79|27884.79|0
1634125050000|2021-10-13 11:37:30|27884.38|27884.38|27884.86|27884.86|27884.86|27884.86|27884.38|27884.38|0
1634125060000|2021-10-13 11:37:40|27881.33|27881.33|27888.4|27888.4|27891.93|27891.93|27881.33|27881.33|0
1634125190000|2021-10-13 11:39:50|27887.99|27887.99|27888.4|27888.4|27888.4|27888.4|27887.99|27887.99|0
1634125230000|2021-10-13 11:40:30|27888.64|27888.64|27888.88|27888.88|27888.88|27888.88|27888.64|27888.64|0
1634125240000|2021-10-13 11:40:40|27888.47|27888.47|27888.47|27888.47|27888.47|27888.47|27888.47|27888.47|0
1634125270000|2021-10-13 11:41:10|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|0
1634125330000|2021-10-13 11:42:10|27880.8|27880.8|27880.8|27880.8|27880.8|27880.8|27880.8|27880.8|0
1634125350000|2021-10-13 11:42:30|27877.27|27877.27|27876.06|27876.06|27877.27|27877.27|27876.06|27876.06|0
1634125380000|2021-10-13 11:43:00|27875.65|27875.65|27875.41|27875.41|27875.65|27875.65|27875.41|27875.41|0
1634125390000|2021-10-13 11:43:10|27871.88|27871.88|27871.88|27871.88|27871.88|27871.88|27871.88|27871.88|0
1634125410000|2021-10-13 11:43:30|27868.34|27868.34|27868.34|27868.34|27868.34|27868.34|27868.34|27868.34|0
1634125430000|2021-10-13 11:43:50|27867.93|27867.93|27867.93|27867.93|27867.93|27867.93|27867.93|27867.93|0
1634125460000|2021-10-13 11:44:20|27860.86|27860.86|27860.86|27860.86|27860.86|27860.86|27860.86|27860.86|0
1634125510000|2021-10-13 11:45:10|27861.27|27861.27|27861.27|27861.27|27861.27|27861.27|27861.27|27861.27|0
1634125560000|2021-10-13 11:46:00|27850.67|27850.67|27850.67|27850.67|27850.67|27850.67|27850.67|27850.67|0
1634125590000|2021-10-13 11:46:30|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|27851.49|0
1634125640000|2021-10-13 11:47:20|27847.95|27847.95|27847.95|27847.95|27847.95|27847.95|27847.95|27847.95|0
1634125760000|2021-10-13 11:49:20|27840.88|27840.88|27840.28|27840.28|27840.88|27840.88|27840.28|27840.28|0
1634125810000|2021-10-13 11:50:10|27836.75|27836.75|27829.68|27829.68|27836.75|27836.75|27829.68|27829.68|0
1634125830000|2021-10-13 11:50:30|27826.14|27826.14|27826.14|27826.14|27826.14|27826.14|27826.14|27826.14|0
1634125860000|2021-10-13 11:51:00|27819.07|27819.07|27819.07|27819.07|27819.07|27819.07|27819.07|27819.07|0
1634125940000|2021-10-13 11:52:20|27817.87|27817.87|27817.87|27817.87|27817.87|27817.87|27817.87|27817.87|0
1634125950000|2021-10-13 11:52:30|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|0
1634125980000|2021-10-13 11:53:00|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|0
1634126030000|2021-10-13 11:53:50|27814.41|27814.41|27814.41|27814.41|27814.41|27814.41|27814.41|27814.41|0
1634126040000|2021-10-13 11:54:00|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|27817.95|0
1634126070000|2021-10-13 11:54:30|27825.02|27825.02|27825.02|27825.02|27825.02|27825.02|27825.02|27825.02|0
1634126090000|2021-10-13 11:54:50|27821.48|27821.48|27821.48|27821.48|27821.48|27821.48|27821.48|27821.48|0
1634126110000|2021-10-13 11:55:10|27819.68|27819.68|27819.68|27819.68|27819.68|27819.68|27819.68|27819.68|0
1634126120000|2021-10-13 11:55:20|27820.88|27820.88|27819.68|27819.68|27820.88|27820.88|27819.68|27819.68|0
1634126130000|2021-10-13 11:55:30|27812.61|27812.61|27813.21|27813.21|27813.21|27813.21|27812.61|27812.61|0
1634126170000|2021-10-13 11:56:10|27816.74|27816.74|27816.74|27816.74|27816.74|27816.74|27816.74|27816.74|0
1634126180000|2021-10-13 11:56:20|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|27820.28|0
1634126300000|2021-10-13 11:58:20|27820.88|27820.88|27832.09|27832.09|27832.09|27832.09|27820.88|27820.88|0
1634126380000|2021-10-13 11:59:40|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|27832.33|0
1634126440000|2021-10-13 12:00:40|27835.86|27835.86|27835.86|27835.86|27835.86|27835.86|27835.86|27835.86|0
1634126520000|2021-10-13 12:02:00|27839.4|27839.4|27839.4|27839.4|27839.4|27839.4|27839.4|27839.4|0
1634126600000|2021-10-13 12:03:20|27842.93|27842.93|27842.93|27842.93|27842.93|27842.93|27842.93|27842.93|0
1634126620000|2021-10-13 12:03:40|27846.47|27846.47|27846.47|27846.47|27846.47|27846.47|27846.47|27846.47|0
1634126640000|2021-10-13 12:04:00|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|0
1634126710000|2021-10-13 12:05:10|27843.34|27843.34|27843.34|27843.34|27843.34|27843.34|27843.34|27843.34|0
1634126720000|2021-10-13 12:05:20|27843.1|27843.1|27843.1|27843.1|27843.1|27843.1|27843.1|27843.1|0
1634126740000|2021-10-13 12:05:40|27836.03|27836.03|27831.89|27831.89|27836.03|27836.03|27831.89|27831.89|0
1634126770000|2021-10-13 12:06:10|27831.48|27831.48|27831.48|27831.48|27831.48|27831.48|27831.48|27831.48|0
1634126830000|2021-10-13 12:07:10|27835.02|27835.02|27835.02|27835.02|27835.02|27835.02|27835.02|27835.02|0
1634126890000|2021-10-13 12:08:10|27838.55|27838.55|27838.55|27838.55|27838.55|27838.55|27838.55|27838.55|0
1634126900000|2021-10-13 12:08:20|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|27839.16|0
1634127040000|2021-10-13 12:10:40|27842.69|27842.69|27847.86|27847.86|27847.86|27847.86|27842.69|27842.69|0
1634127090000|2021-10-13 12:11:30|27848.11|27848.11|27848.11|27848.11|27848.11|27848.11|27848.11|27848.11|0
1634127120000|2021-10-13 12:12:00|27846.9|27846.9|27846.9|27846.9|27846.9|27846.9|27846.9|27846.9|0
1634127150000|2021-10-13 12:12:30|27846.49|27846.49|27846.09|27846.09|27846.49|27846.49|27846.09|27846.09|0
1634127160000|2021-10-13 12:12:40|27846.33|27846.33|27846.33|27846.33|27846.33|27846.33|27846.33|27846.33|0
1634127180000|2021-10-13 12:13:00|27835.72|27835.72|27832.19|27832.19|27835.72|27835.72|27832.19|27832.19|0
1634127210000|2021-10-13 12:13:30|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|0
1634127290000|2021-10-13 12:14:50|27828.41|27828.41|27828.41|27828.41|27828.41|27828.41|27828.41|27828.41|0
1634127430000|2021-10-13 12:17:10|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|27831.95|0
1634127490000|2021-10-13 12:18:10|27831.34|27831.34|27830.33|27830.33|27831.34|27831.34|27830.33|27830.33|0
1634127520000|2021-10-13 12:18:40|27833.87|27833.87|27835.07|27835.07|27835.07|27835.07|27833.87|27833.87|0
1634127530000|2021-10-13 12:18:50|27835.55|27835.55|27835.8|27835.8|27835.8|27835.8|27835.55|27835.55|0
1634127580000|2021-10-13 12:19:40|27839.33|27839.33|27839.33|27839.33|27839.33|27839.33|27839.33|27839.33|0
1634127700000|2021-10-13 12:21:40|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|0
1634127880000|2021-10-13 12:24:40|27846.4|27846.4|27846.4|27846.4|27846.4|27846.4|27846.4|27846.4|0
1634127910000|2021-10-13 12:25:10|27849.94|27849.94|27849.94|27849.94|27849.94|27849.94|27849.94|27849.94|0
1634127960000|2021-10-13 12:26:00|27850.54|27850.54|27850.54|27850.54|27850.54|27850.54|27850.54|27850.54|0
1634127970000|2021-10-13 12:26:10|27849.94|27849.94|27849.94|27849.94|27849.94|27849.94|27849.94|27849.94|0
1634127980000|2021-10-13 12:26:20|27853.47|27853.47|27857.01|27857.01|27857.01|27857.01|27853.47|27853.47|0
1634127990000|2021-10-13 12:26:30|27860.54|27860.54|27864.08|27864.08|27864.08|27864.08|27860.54|27860.54|0
1634128030000|2021-10-13 12:27:10|27867.61|27867.61|27871.15|27871.15|27871.15|27871.15|27867.61|27867.61|0
1634128050000|2021-10-13 12:27:30|27864.08|27864.08|27864.08|27864.08|27864.08|27864.08|27864.08|27864.08|0
1634128070000|2021-10-13 12:27:50|27867.61|27867.61|27867.61|27867.61|27867.61|27867.61|27867.61|27867.61|0
1634128150000|2021-10-13 12:29:10|27864.08|27864.08|27864.08|27864.08|27864.08|27864.08|27864.08|27864.08|0
1634128180000|2021-10-13 12:29:40|27863.83|27863.83|27863.83|27863.83|27863.83|27863.83|27863.83|27863.83|0
1634128190000|2021-10-13 12:29:50|27860.3|27860.3|27866.96|27866.96|27867.37|27867.37|27856.76|27856.76|0
1634128200000|2021-10-13 12:30:00|27856.35|27856.35|27857.96|27857.96|27859.29|27859.29|27850.89|27850.89|0
1634128210000|2021-10-13 12:30:10|27854.43|27854.43|27861.5|27861.5|27865.03|27865.03|27854.43|27854.43|0
1634128220000|2021-10-13 12:30:20|27865.03|27865.03|27872.1|27872.1|27872.1|27872.1|27865.03|27865.03|0
1634128230000|2021-10-13 12:30:30|27868.57|27868.57|27868.57|27868.57|27868.57|27868.57|27868.57|27868.57|0
1634128240000|2021-10-13 12:30:40|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|27872.1|0
1634128250000|2021-10-13 12:30:50|27875.64|27875.64|27879.17|27879.17|27879.17|27879.17|27875.64|27875.64|0
1634128260000|2021-10-13 12:31:00|27882.71|27882.71|27872.7|27872.7|27882.71|27882.71|27872.1|27872.1|0
1634128290000|2021-10-13 12:31:30|27855.03|27855.03|27855.03|27855.03|27855.03|27855.03|27855.03|27855.03|0
1634128300000|2021-10-13 12:31:40|27855.27|27855.27|27854.45|27854.45|27855.27|27855.27|27854.45|27854.45|0
1634128340000|2021-10-13 12:32:20|27850.91|27850.91|27854.45|27854.45|27854.45|27854.45|27850.91|27850.91|0
1634128350000|2021-10-13 12:32:30|27850.91|27850.91|27850.91|27850.91|27850.91|27850.91|27850.91|27850.91|0
1634128380000|2021-10-13 12:33:00|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|0
1634128390000|2021-10-13 12:33:10|27853.85|27853.85|27853.85|27853.85|27853.85|27853.85|27853.85|27853.85|0
1634128430000|2021-10-13 12:33:50|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|0
1634128470000|2021-10-13 12:34:30|27846.78|27846.78|27843.24|27843.24|27846.78|27846.78|27843.24|27843.24|0
1634128510000|2021-10-13 12:35:10|27842.83|27842.83|27842.83|27842.83|27846.37|27846.37|27842.83|27842.83|0
1634128550000|2021-10-13 12:35:50|27832.23|27832.23|27825.16|27825.16|27832.23|27832.23|27825.16|27825.16|0
1634128570000|2021-10-13 12:36:10|27828.69|27828.69|27826.29|27826.29|27828.69|27828.69|27826.29|27826.29|0
1634128590000|2021-10-13 12:36:30|27833.36|27833.36|27829.83|27829.83|27833.36|27833.36|27829.83|27829.83|0
1634128600000|2021-10-13 12:36:40|27833.36|27833.36|27822.76|27822.76|27833.36|27833.36|27822.76|27822.76|0
1634128650000|2021-10-13 12:37:30|27826.29|27826.29|27826.29|27826.29|27826.29|27826.29|27826.29|27826.29|0
1634128720000|2021-10-13 12:38:40|27826.53|27826.53|27833.6|27833.6|27833.6|27833.6|27826.53|27826.53|0
1634128730000|2021-10-13 12:38:50|27837.14|27837.14|27833.6|27833.6|27837.14|27837.14|27833.6|27833.6|0
1634128740000|2021-10-13 12:39:00|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|27837.14|0
1634128750000|2021-10-13 12:39:10|27836.54|27836.54|27836.54|27836.54|27836.54|27836.54|27836.54|27836.54|0
1634128770000|2021-10-13 12:39:30|27840.07|27840.07|27840.07|27840.07|27840.07|27840.07|27840.07|27840.07|0
1634128800000|2021-10-13 12:40:00|27838.27|27838.27|27838.27|27838.27|27838.27|27838.27|27838.27|27838.27|0
1634128820000|2021-10-13 12:40:20|27831.2|27831.2|27827.67|27827.67|27831.2|27831.2|27827.67|27827.67|0
1634128830000|2021-10-13 12:40:30|27827.18|27827.18|27823.65|27823.65|27827.18|27827.18|27823.65|27823.65|0
1634128870000|2021-10-13 12:41:10|27820.11|27820.11|27820.11|27820.11|27820.11|27820.11|27820.11|27820.11|0
1634128890000|2021-10-13 12:41:30|27827.18|27827.18|27827.18|27827.18|27827.18|27827.18|27827.18|27827.18|0
1634128900000|2021-10-13 12:41:40|27825.38|27825.38|27825.38|27825.38|27825.38|27825.38|27825.38|27825.38|0
1634128910000|2021-10-13 12:41:50|27824.78|27824.78|27828.31|27828.31|27828.31|27828.31|27824.78|27824.78|0
1634128920000|2021-10-13 12:42:00|27824.78|27824.78|27828.31|27828.31|27828.31|27828.31|27824.78|27824.78|0
1634128930000|2021-10-13 12:42:10|27828.55|27828.55|27828.55|27828.55|27829.16|27829.16|27825.02|27825.02|0
1634128940000|2021-10-13 12:42:20|27825.02|27825.02|27828.55|27828.55|27828.55|27828.55|27825.02|27825.02|0
1634128950000|2021-10-13 12:42:30|27825.02|27825.02|27821.07|27821.07|27825.02|27825.02|27821.07|27821.07|0
1634128980000|2021-10-13 12:43:00|27824.61|27824.61|27827.54|27827.54|27828.14|27828.14|27824.61|27824.61|0
1634129000000|2021-10-13 12:43:20|27828.14|27828.14|27827.73|27827.73|27828.14|27828.14|27827.73|27827.73|0
1634129030000|2021-10-13 12:43:50|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|0
1634129040000|2021-10-13 12:44:00|27830.86|27830.86|27834.39|27834.39|27834.39|27834.39|27830.86|27830.86|0
1634129050000|2021-10-13 12:44:10|27830.86|27830.86|27830.86|27830.86|27830.86|27830.86|27830.86|27830.86|0
1634129060000|2021-10-13 12:44:20|27830.62|27830.62|27837.69|27837.69|27837.69|27837.69|27830.62|27830.62|0
1634129080000|2021-10-13 12:44:40|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|0
1634129100000|2021-10-13 12:45:00|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|0
1634129120000|2021-10-13 12:45:20|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|27841.22|0
1634129130000|2021-10-13 12:45:30|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|27837.69|0
1634129140000|2021-10-13 12:45:40|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|27844.76|0
1634129150000|2021-10-13 12:45:50|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|0
1634129160000|2021-10-13 12:46:00|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|0
1634129180000|2021-10-13 12:46:20|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|0
1634129200000|2021-10-13 12:46:40|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|0
1634129250000|2021-10-13 12:47:30|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|27839.61|0
1634129290000|2021-10-13 12:48:10|27839.85|27839.85|27843.39|27843.39|27843.39|27843.39|27839.85|27839.85|0
1634129300000|2021-10-13 12:48:20|27843.63|27843.63|27843.63|27843.63|27843.63|27843.63|27843.63|27843.63|0
1634129320000|2021-10-13 12:48:40|27847.17|27847.17|27847.17|27847.17|27847.17|27847.17|27847.17|27847.17|0
1634129340000|2021-10-13 12:49:00|27850.7|27850.7|27851.11|27851.11|27851.11|27851.11|27850.7|27850.7|0
1634129370000|2021-10-13 12:49:30|27852.31|27852.31|27852.31|27852.31|27852.31|27852.31|27852.31|27852.31|0
1634129380000|2021-10-13 12:49:40|27855.85|27855.85|27855.85|27855.85|27855.85|27855.85|27855.85|27855.85|0
1634129390000|2021-10-13 12:49:50|27859.38|27859.38|27855.85|27855.85|27859.38|27859.38|27855.85|27855.85|0
1634129430000|2021-10-13 12:50:30|27862.92|27862.92|27862.92|27862.92|27862.92|27862.92|27862.92|27862.92|0
1634129450000|2021-10-13 12:50:50|27863.52|27863.52|27870.59|27870.59|27870.59|27870.59|27863.52|27863.52|0
1634129460000|2021-10-13 12:51:00|27877.66|27877.66|27877.66|27877.66|27877.66|27877.66|27877.66|27877.66|0
1634129470000|2021-10-13 12:51:10|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|0
1634129480000|2021-10-13 12:51:20|27874.36|27874.36|27874.36|27874.36|27874.36|27874.36|27874.36|27874.36|0
1634129490000|2021-10-13 12:51:30|27873.95|27873.95|27877.49|27877.49|27877.49|27877.49|27873.95|27873.95|0
1634129500000|2021-10-13 12:51:40|27881.02|27881.02|27881.02|27881.02|27881.02|27881.02|27881.02|27881.02|0
1634129520000|2021-10-13 12:52:00|27881.62|27881.62|27889.1|27889.1|27889.1|27889.1|27881.62|27881.62|0
1634129540000|2021-10-13 12:52:20|27889.35|27889.35|27889.35|27889.35|27889.35|27889.35|27889.35|27889.35|0
1634129560000|2021-10-13 12:52:40|27890.55|27890.55|27890.55|27890.55|27890.55|27890.55|27890.55|27890.55|0
1634129570000|2021-10-13 12:52:50|27887.01|27887.01|27887.01|27887.01|27887.01|27887.01|27887.01|27887.01|0
1634129600000|2021-10-13 12:53:20|27886.41|27886.41|27886.41|27886.41|27886.41|27886.41|27886.41|27886.41|0
1634129620000|2021-10-13 12:53:40|27887.01|27887.01|27887.01|27887.01|27887.01|27887.01|27887.01|27887.01|0
1634129640000|2021-10-13 12:54:00|27887.42|27887.42|27887.42|27887.42|27887.42|27887.42|27887.42|27887.42|0
1634129650000|2021-10-13 12:54:10|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|27892.16|0
1634129670000|2021-10-13 12:54:30|27891.56|27891.56|27891.56|27891.56|27891.56|27891.56|27891.56|27891.56|0
1634129680000|2021-10-13 12:54:40|27888.02|27888.02|27884.49|27884.49|27888.02|27888.02|27884.49|27884.49|0
1634129700000|2021-10-13 12:55:00|27885.09|27885.09|27885.09|27885.09|27885.09|27885.09|27885.09|27885.09|0
1634129720000|2021-10-13 12:55:20|27881.55|27881.55|27878.02|27878.02|27881.55|27881.55|27878.02|27878.02|0
1634129750000|2021-10-13 12:55:50|27881.55|27881.55|27881.55|27881.55|27881.55|27881.55|27881.55|27881.55|0
1634129790000|2021-10-13 12:56:30|27878.02|27878.02|27878.02|27878.02|27878.02|27878.02|27878.02|27878.02|0
1634129810000|2021-10-13 12:56:50|27877.78|27877.78|27877.78|27877.78|27877.78|27877.78|27877.78|27877.78|0
1634129820000|2021-10-13 12:57:00|27877.29|27877.29|27877.29|27877.29|27877.29|27877.29|27877.29|27877.29|0
1634129870000|2021-10-13 12:57:50|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|0
1634129900000|2021-10-13 12:58:20|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|0
1634129910000|2021-10-13 12:58:30|27859.02|27859.02|27859.02|27859.02|27859.02|27859.02|27859.02|27859.02|0
1634129950000|2021-10-13 12:59:10|27851.95|27851.95|27851.95|27851.95|27851.95|27851.95|27851.95|27851.95|0
1634130080000|2021-10-13 13:01:20|27852.43|27852.43|27852.43|27852.43|27859.5|27859.5|27852.43|27852.43|0
1634130130000|2021-10-13 13:02:10|27855.97|27855.97|27859.5|27859.5|27859.5|27859.5|27855.97|27855.97|0
1634130150000|2021-10-13 13:02:30|27863.04|27863.04|27863.04|27863.04|27863.04|27863.04|27863.04|27863.04|0
1634130160000|2021-10-13 13:02:40|27866.57|27866.57|27866.57|27866.57|27866.57|27866.57|27866.57|27866.57|0
1634130180000|2021-10-13 13:03:00|27867.17|27867.17|27867.17|27867.17|27867.17|27867.17|27867.17|27867.17|0
1634130190000|2021-10-13 13:03:10|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|0
1634130210000|2021-10-13 13:03:30|27863.15|27863.15|27859.02|27859.02|27863.15|27863.15|27859.02|27859.02|0
1634130220000|2021-10-13 13:03:40|27858.42|27858.42|27859.02|27859.02|27859.02|27859.02|27858.42|27858.42|0
1634130230000|2021-10-13 13:03:50|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|0
1634130240000|2021-10-13 13:04:00|27863.15|27863.15|27863.15|27863.15|27863.15|27863.15|27863.15|27863.15|0
1634130250000|2021-10-13 13:04:10|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|0
1634130260000|2021-10-13 13:04:20|27870.22|27870.22|27870.22|27870.22|27870.22|27870.22|27870.22|27870.22|0
1634130280000|2021-10-13 13:04:40|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|27866.69|0
1634130290000|2021-10-13 13:04:50|27870.22|27870.22|27870.22|27870.22|27877.29|27877.29|27870.22|27870.22|0
1634130300000|2021-10-13 13:05:00|27880.83|27880.83|27880.83|27880.83|27887.9|27887.9|27873.76|27873.76|0
1634130310000|2021-10-13 13:05:10|27880.42|27880.42|27880.42|27880.42|27880.42|27880.42|27880.42|27880.42|0
1634130320000|2021-10-13 13:05:20|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|0
1634130330000|2021-10-13 13:05:30|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1634130350000|2021-10-13 13:05:50|27873.35|27873.35|27880.42|27880.42|27883.95|27883.95|27873.35|27873.35|0
1634130360000|2021-10-13 13:06:00|27887.49|27887.49|27891.02|27891.02|27891.02|27891.02|27880.42|27880.42|0
1634130410000|2021-10-13 13:06:50|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|0
1634130420000|2021-10-13 13:07:00|27891.02|27891.02|27887.49|27887.49|27891.02|27891.02|27887.49|27887.49|0
1634130440000|2021-10-13 13:07:20|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|27883.95|0
1634130480000|2021-10-13 13:08:00|27880.42|27880.42|27880.42|27880.42|27880.42|27880.42|27880.42|27880.42|0
1634130490000|2021-10-13 13:08:10|27880.01|27880.01|27879.41|27879.41|27880.01|27880.01|27879.41|27879.41|0
1634130500000|2021-10-13 13:08:20|27882.94|27882.94|27882.94|27882.94|27882.94|27882.94|27882.94|27882.94|0
1634130530000|2021-10-13 13:08:50|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|0
1634130540000|2021-10-13 13:09:00|27890.01|27890.01|27893.55|27893.55|27893.55|27893.55|27890.01|27890.01|0
1634130570000|2021-10-13 13:09:30|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|0
1634130590000|2021-10-13 13:09:50|27886.07|27886.07|27886.07|27886.07|27886.07|27886.07|27886.07|27886.07|0
1634130640000|2021-10-13 13:10:40|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|0
1634130650000|2021-10-13 13:10:50|27900.21|27900.21|27896.67|27896.67|27900.21|27900.21|27896.67|27896.67|0
1634130660000|2021-10-13 13:11:00|27893.14|27893.14|27893.74|27893.74|27894.34|27894.34|27893.14|27893.14|0
1634130670000|2021-10-13 13:11:10|27897.27|27897.27|27897.27|27897.27|27897.27|27897.27|27897.27|27897.27|0
1634130680000|2021-10-13 13:11:20|27900.81|27900.81|27904.34|27904.34|27904.34|27904.34|27900.81|27900.81|0
1634130710000|2021-10-13 13:11:50|27907.88|27907.88|27907.88|27907.88|27907.88|27907.88|27907.88|27907.88|0
1634130720000|2021-10-13 13:12:00|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|0
1634130730000|2021-10-13 13:12:10|27908.24|27908.24|27908.24|27908.24|27908.24|27908.24|27908.24|27908.24|0
1634130760000|2021-10-13 13:12:40|27911.77|27911.77|27911.77|27911.77|27911.77|27911.77|27911.77|27911.77|0
1634130790000|2021-10-13 13:13:10|27912.97|27912.97|27912.97|27912.97|27912.97|27912.97|27912.97|27912.97|0
1634130800000|2021-10-13 13:13:20|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|0
1634130810000|2021-10-13 13:13:30|27902.37|27902.37|27902.37|27902.37|27902.37|27902.37|27902.37|27902.37|0
1634130820000|2021-10-13 13:13:40|27905.9|27905.9|27905.9|27905.9|27905.9|27905.9|27905.9|27905.9|0
1634130860000|2021-10-13 13:14:20|27909.44|27909.44|27905.9|27905.9|27909.44|27909.44|27905.9|27905.9|0
1634130870000|2021-10-13 13:14:30|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|0
1634130890000|2021-10-13 13:14:50|27909.03|27909.03|27909.03|27909.03|27909.03|27909.03|27909.03|27909.03|0
1634130900000|2021-10-13 13:15:00|27905.49|27905.49|27905.49|27905.49|27905.49|27905.49|27905.49|27905.49|0
1634130910000|2021-10-13 13:15:10|27901.96|27901.96|27902.56|27902.56|27902.56|27902.56|27901.96|27901.96|0
1634130940000|2021-10-13 13:15:40|27906.09|27906.09|27909.63|27909.63|27909.63|27909.63|27906.09|27906.09|0
1634130960000|2021-10-13 13:16:00|27910.04|27910.04|27910.04|27910.04|27910.04|27910.04|27910.04|27910.04|0
1634130970000|2021-10-13 13:16:10|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|0
1634131000000|2021-10-13 13:16:40|27917.11|27917.11|27917.11|27917.11|27917.11|27917.11|27917.11|27917.11|0
1634131010000|2021-10-13 13:16:50|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|0
1634131030000|2021-10-13 13:17:10|27924.18|27924.18|27927.71|27927.71|27927.71|27927.71|27924.18|27924.18|0
1634131040000|2021-10-13 13:17:20|27931.25|27931.25|27935.03|27935.03|27935.03|27935.03|27931.25|27931.25|0
1634131060000|2021-10-13 13:17:40|27938.56|27938.56|27938.56|27938.56|27938.56|27938.56|27938.56|27938.56|0
1634131070000|2021-10-13 13:17:50|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|0
1634131090000|2021-10-13 13:18:10|27945.63|27945.63|27942.1|27942.1|27945.63|27945.63|27942.1|27942.1|0
1634131100000|2021-10-13 13:18:20|27945.63|27945.63|27945.63|27945.63|27945.63|27945.63|27945.63|27945.63|0
1634131110000|2021-10-13 13:18:30|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|0
1634131120000|2021-10-13 13:18:40|27938.56|27938.56|27938.56|27938.56|27938.56|27938.56|27938.56|27938.56|0
1634131130000|2021-10-13 13:18:50|27937.96|27937.96|27937.36|27937.36|27937.96|27937.96|27937.36|27937.36|0
1634131150000|2021-10-13 13:19:10|27944.43|27944.43|27947.96|27947.96|27947.96|27947.96|27944.43|27944.43|0
1634131170000|2021-10-13 13:19:30|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|0
1634131180000|2021-10-13 13:19:40|27955.03|27955.03|27955.03|27955.03|27955.03|27955.03|27955.03|27955.03|0
1634131190000|2021-10-13 13:19:50|27947.96|27947.96|27947.12|27947.12|27947.96|27947.96|27947.12|27947.12|0
1634131200000|2021-10-13 13:20:00|27947.72|27947.72|27951.5|27951.5|27951.5|27951.5|27947.72|27947.72|0
1634131210000|2021-10-13 13:20:10|27951.74|27951.74|27951.74|27951.74|27951.74|27951.74|27951.74|27951.74|0
1634131240000|2021-10-13 13:20:40|27948.21|27948.21|27948.21|27948.21|27948.21|27948.21|27948.21|27948.21|0
1634131250000|2021-10-13 13:20:50|27951.74|27951.74|27951.74|27951.74|27951.74|27951.74|27951.74|27951.74|0
1634131260000|2021-10-13 13:21:00|27948.21|27948.21|27948.21|27948.21|27948.21|27948.21|27948.21|27948.21|0
1634131310000|2021-10-13 13:21:50|27948.45|27948.45|27948.45|27948.45|27948.45|27948.45|27948.45|27948.45|0
1634131350000|2021-10-13 13:22:30|27949.65|27949.65|27949.65|27949.65|27949.65|27949.65|27949.65|27949.65|0
1634131420000|2021-10-13 13:23:40|27946.11|27946.11|27942.58|27942.58|27946.11|27946.11|27942.58|27942.58|0
1634131430000|2021-10-13 13:23:50|27946.11|27946.11|27946.11|27946.11|27946.11|27946.11|27946.11|27946.11|0
1634131450000|2021-10-13 13:24:10|27945.87|27945.87|27945.87|27945.87|27945.87|27945.87|27945.87|27945.87|0
1634131470000|2021-10-13 13:24:30|27942.34|27942.34|27942.34|27942.34|27942.34|27942.34|27942.34|27942.34|0
1634131480000|2021-10-13 13:24:40|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|0
1634131500000|2021-10-13 13:25:00|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|0
1634131510000|2021-10-13 13:25:10|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|0
1634131520000|2021-10-13 13:25:20|27942.34|27942.34|27942.34|27942.34|27942.34|27942.34|27942.34|27942.34|0
1634131540000|2021-10-13 13:25:40|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|27938.8|0
1634131580000|2021-10-13 13:26:20|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|0
1634131590000|2021-10-13 13:26:30|27938.8|27938.8|27935.27|27935.27|27938.8|27938.8|27935.27|27935.27|0
1634131660000|2021-10-13 13:27:40|27938.8|27938.8|27938.39|27938.39|27938.8|27938.8|27938.39|27938.39|0
1634131710000|2021-10-13 13:28:30|27941.93|27941.93|27945.46|27945.46|27945.46|27945.46|27941.93|27941.93|0
1634131720000|2021-10-13 13:28:40|27949|27949|27956.07|27956.07|27956.07|27956.07|27949|27949|0
1634131730000|2021-10-13 13:28:50|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|0
1634131740000|2021-10-13 13:29:00|27960.01|27960.01|27960.01|27960.01|27960.01|27960.01|27960.01|27960.01|0
1634131760000|2021-10-13 13:29:20|27963.55|27963.55|27960.01|27960.01|27963.55|27963.55|27960.01|27960.01|0
1634131800000|2021-10-13 13:30:00|27956.48|27956.48|27949.41|27949.41|27956.48|27956.48|27949.41|27949.41|0
1634131810000|2021-10-13 13:30:10|27945.87|27945.87|27924.06|27924.06|27945.87|27945.87|27917.59|27917.59|0
1634131820000|2021-10-13 13:30:20|27923.82|27923.82|27934.43|27934.43|27934.43|27934.43|27923.82|27923.82|0
1634131830000|2021-10-13 13:30:30|27937.96|27937.96|27930.89|27930.89|27941.49|27941.49|27930.89|27930.89|0
1634131840000|2021-10-13 13:30:40|27930.29|27930.29|27933.82|27933.82|27933.82|27933.82|27930.29|27930.29|0
1634131850000|2021-10-13 13:30:50|27937.36|27937.36|27937.36|27937.36|27937.36|27937.36|27937.36|27937.36|0
1634131860000|2021-10-13 13:31:00|27940.89|27940.89|27949.17|27949.17|27949.17|27949.17|27940.89|27940.89|0
1634131870000|2021-10-13 13:31:10|27952.7|27952.7|27959.53|27959.53|27959.53|27959.53|27952.7|27952.7|0
1634131880000|2021-10-13 13:31:20|27966.6|27966.6|27970.13|27970.13|27970.13|27970.13|27966.6|27966.6|0
1634131890000|2021-10-13 13:31:30|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|27963.06|0
1634131900000|2021-10-13 13:31:40|27973.67|27973.67|27973.67|27973.67|27973.67|27973.67|27973.67|27973.67|0
1634131910000|2021-10-13 13:31:50|27963.06|27963.06|27959.53|27959.53|27963.06|27963.06|27959.53|27959.53|0
1634131920000|2021-10-13 13:32:00|27963.06|27963.06|27967.25|27967.25|27967.25|27967.25|27963.06|27963.06|0
1634131930000|2021-10-13 13:32:10|27960.18|27960.18|27938.97|27938.97|27960.18|27960.18|27938.97|27938.97|0
1634131940000|2021-10-13 13:32:20|27942.51|27942.51|27942.51|27942.51|27942.51|27942.51|27942.51|27942.51|0
1634131950000|2021-10-13 13:32:30|27942.75|27942.75|27932.14|27932.14|27942.75|27942.75|27932.14|27932.14|0
1634131960000|2021-10-13 13:32:40|27935.68|27935.68|27935.68|27935.68|27935.68|27935.68|27935.68|27935.68|0
1634131970000|2021-10-13 13:32:50|27935.27|27935.27|27942.34|27942.34|27942.34|27942.34|27935.27|27935.27|0
1634131980000|2021-10-13 13:33:00|27945.87|27945.87|27945.87|27945.87|27945.87|27945.87|27945.87|27945.87|0
1634131990000|2021-10-13 13:33:10|27949.41|27949.41|27956.48|27956.48|27956.48|27956.48|27945.87|27945.87|0
1634132000000|2021-10-13 13:33:20|27952.94|27952.94|27952.94|27952.94|27956.48|27956.48|27949.41|27949.41|0
1634132010000|2021-10-13 13:33:30|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|27949.41|0
1634132020000|2021-10-13 13:33:40|27952.94|27952.94|27945.87|27945.87|27956.48|27956.48|27945.87|27945.87|0
1634132030000|2021-10-13 13:33:50|27956.48|27956.48|27956.48|27956.48|27956.48|27956.48|27956.48|27956.48|0
1634132040000|2021-10-13 13:34:00|27960.01|27960.01|27963.55|27963.55|27963.55|27963.55|27960.01|27960.01|0
1634132050000|2021-10-13 13:34:10|27960.01|27960.01|27960.01|27960.01|27960.01|27960.01|27960.01|27960.01|0
1634132060000|2021-10-13 13:34:20|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|27963.55|0
1634132080000|2021-10-13 13:34:40|27967.08|27967.08|27970.62|27970.62|27970.62|27970.62|27967.08|27967.08|0
1634132100000|2021-10-13 13:35:00|27967.08|27967.08|27977.69|27977.69|27977.69|27977.69|27963.55|27963.55|0
1634132110000|2021-10-13 13:35:10|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|0
1634132120000|2021-10-13 13:35:20|27974.97|27974.97|27971.44|27971.44|27974.97|27974.97|27971.44|27971.44|0
1634132140000|2021-10-13 13:35:40|27974.97|27974.97|27978.51|27978.51|27978.51|27978.51|27974.97|27974.97|0
1634132150000|2021-10-13 13:35:50|27979.71|27979.71|27991.13|27991.13|27991.13|27991.13|27979.71|27979.71|0
1634132160000|2021-10-13 13:36:00|27991.37|27991.37|27991.37|27991.37|27991.98|27991.98|27991.37|27991.37|0
1634132170000|2021-10-13 13:36:10|27990.77|27990.77|27990.17|27990.17|27990.77|27990.77|27990.17|27990.17|0
1634132180000|2021-10-13 13:36:20|27997.24|27997.24|27997.24|27997.24|27997.24|27997.24|27997.24|27997.24|0
1634132190000|2021-10-13 13:36:30|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|27993.71|0
1634132200000|2021-10-13 13:36:40|27993.11|27993.11|27993.11|27993.11|27993.11|27993.11|27993.11|27993.11|0
1634132230000|2021-10-13 13:37:10|27989.57|27989.57|27996.64|27996.64|27996.64|27996.64|27982.5|27982.5|0
1634132240000|2021-10-13 13:37:20|27993.11|27993.11|27986.04|27986.04|27993.11|27993.11|27986.04|27986.04|0
1634132250000|2021-10-13 13:37:30|27989.57|27989.57|27989.57|27989.57|27989.57|27989.57|27989.57|27989.57|0
1634132260000|2021-10-13 13:37:40|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|0
1634132270000|2021-10-13 13:37:50|27993.11|27993.11|27993.11|27993.11|27993.11|27993.11|27993.11|27993.11|0
1634132280000|2021-10-13 13:38:00|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|27996.64|0
1634132300000|2021-10-13 13:38:20|27996.04|27996.04|27981.9|27981.9|27996.04|27996.04|27981.9|27981.9|0
1634132310000|2021-10-13 13:38:30|27985.44|27985.44|27981.3|27981.3|27985.44|27985.44|27981.3|27981.3|0
1634132320000|2021-10-13 13:38:40|27977.77|27977.77|27970.7|27970.7|27977.77|27977.77|27970.7|27970.7|0
1634132330000|2021-10-13 13:38:50|27977.77|27977.77|27977.77|27977.77|27977.77|27977.77|27977.77|27977.77|0
1634132340000|2021-10-13 13:39:00|27981.3|27981.3|27980.7|27980.7|27981.3|27981.3|27980.7|27980.7|0
1634132350000|2021-10-13 13:39:10|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|27984.23|0
1634132360000|2021-10-13 13:39:20|27987.77|27987.77|27987.77|27987.77|27987.77|27987.77|27987.77|27987.77|0
1634132370000|2021-10-13 13:39:30|27991.3|27991.3|27987.77|27987.77|27991.3|27991.3|27987.77|27987.77|0
1634132390000|2021-10-13 13:39:50|27994.84|27994.84|27994.84|27994.84|27994.84|27994.84|27994.84|27994.84|0
1634132400000|2021-10-13 13:40:00|27991.3|27991.3|27984.23|27984.23|27991.3|27991.3|27984.23|27984.23|0
1634132420000|2021-10-13 13:40:20|27987.77|27987.77|27991.3|27991.3|27991.3|27991.3|27987.77|27987.77|0
1634132430000|2021-10-13 13:40:30|27990.7|27990.7|27990.7|27990.7|27990.7|27990.7|27990.7|27990.7|0
1634132440000|2021-10-13 13:40:40|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|0
1634132450000|2021-10-13 13:40:50|27986.57|27986.57|27986.57|27986.57|27986.57|27986.57|27986.57|27986.57|0
1634132470000|2021-10-13 13:41:10|27975.96|27975.96|27975.96|27975.96|27975.96|27975.96|27975.96|27975.96|0
1634132490000|2021-10-13 13:41:30|27979.5|27979.5|27979.5|27979.5|27979.5|27979.5|27979.5|27979.5|0
1634132510000|2021-10-13 13:41:50|27968.89|27968.89|27975.96|27975.96|27975.96|27975.96|27968.89|27968.89|0
1634132520000|2021-10-13 13:42:00|27972.43|27972.43|27972.43|27972.43|27972.43|27972.43|27972.43|27972.43|0
1634132550000|2021-10-13 13:42:30|27968.89|27968.89|27968.89|27968.89|27968.89|27968.89|27968.89|27968.89|0
1634132560000|2021-10-13 13:42:40|27965.36|27965.36|27965.36|27965.36|27965.36|27965.36|27965.36|27965.36|0
1634132570000|2021-10-13 13:42:50|27964.76|27964.76|27964.76|27964.76|27964.76|27964.76|27964.76|27964.76|0
1634132580000|2021-10-13 13:43:00|27964.52|27964.52|27964.52|27964.52|27964.52|27964.52|27964.52|27964.52|0
1634132610000|2021-10-13 13:43:30|27968.05|27968.05|27968.05|27968.05|27968.05|27968.05|27968.05|27968.05|0
1634132620000|2021-10-13 13:43:40|27971.59|27971.59|27971.59|27971.59|27971.59|27971.59|27971.34|27971.34|0
1634132630000|2021-10-13 13:43:50|27975.12|27975.12|27975.12|27975.12|27975.12|27975.12|27975.12|27975.12|0
1634132640000|2021-10-13 13:44:00|27971.59|27971.59|27971.59|27971.59|27971.59|27971.59|27971.59|27971.59|0
1634132650000|2021-10-13 13:44:10|27975.12|27975.12|27975.12|27975.12|27975.12|27975.12|27975.12|27975.12|0
1634132670000|2021-10-13 13:44:30|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|27978.66|0
1634132680000|2021-10-13 13:44:40|27982.19|27982.19|27982.67|27982.67|27982.67|27982.67|27982.19|27982.19|0
1634132690000|2021-10-13 13:44:50|27975.6|27975.6|27979.14|27979.14|27979.14|27979.14|27975.6|27975.6|0
1634132700000|2021-10-13 13:45:00|27982.67|27982.67|27986.21|27986.21|27986.21|27986.21|27982.67|27982.67|0
1634132710000|2021-10-13 13:45:10|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|27979.14|0
1634132750000|2021-10-13 13:45:50|27982.67|27982.67|27982.67|27982.67|27982.67|27982.67|27982.67|27982.67|0
1634132760000|2021-10-13 13:46:00|27975.6|27975.6|27972.07|27972.07|27975.6|27975.6|27972.07|27972.07|0
1634132770000|2021-10-13 13:46:10|27975.6|27975.6|27972.07|27972.07|27975.6|27975.6|27972.07|27972.07|0
1634132790000|2021-10-13 13:46:30|27968.53|27968.53|27968.53|27968.53|27968.53|27968.53|27968.53|27968.53|0
1634132820000|2021-10-13 13:47:00|27972.07|27972.07|27965|27965|27972.07|27972.07|27965|27965|0
1634132830000|2021-10-13 13:47:10|27972.07|27972.07|27975.6|27975.6|27975.6|27975.6|27972.07|27972.07|0
1634132840000|2021-10-13 13:47:20|27976.01|27976.01|27976.62|27976.62|27976.62|27976.62|27976.01|27976.01|0
1634132860000|2021-10-13 13:47:40|27973.08|27973.08|27973.08|27973.08|27973.08|27973.08|27973.08|27973.08|0
1634132880000|2021-10-13 13:48:00|27966.83|27966.83|27966.18|27966.18|27966.83|27966.83|27966.18|27966.18|0
1634132900000|2021-10-13 13:48:20|27962.64|27962.64|27962.16|27962.16|27962.64|27962.64|27962.16|27962.16|0
1634132930000|2021-10-13 13:48:50|27961.56|27961.56|27960.96|27960.96|27961.56|27961.56|27960.96|27960.96|0
1634132940000|2021-10-13 13:49:00|27964.49|27964.49|27964.49|27964.49|27964.49|27964.49|27960.55|27960.55|0
1634132950000|2021-10-13 13:49:10|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|0
1634132970000|2021-10-13 13:49:30|27968.63|27968.63|27968.63|27968.63|27968.63|27968.63|27968.63|27968.63|0
1634132980000|2021-10-13 13:49:40|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|27965.09|0
1634132990000|2021-10-13 13:49:50|27961.56|27961.56|27961.56|27961.56|27961.56|27961.56|27961.56|27961.56|0
1634133000000|2021-10-13 13:50:00|27965.09|27965.09|27965.91|27965.91|27965.91|27965.91|27965.09|27965.09|0
1634133010000|2021-10-13 13:50:10|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|0
1634133020000|2021-10-13 13:50:20|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|0
1634133040000|2021-10-13 13:50:40|27955.31|27955.31|27948.24|27948.24|27955.31|27955.31|27948.24|27948.24|0
1634133060000|2021-10-13 13:51:00|27946.44|27946.44|27946.03|27946.03|27946.44|27946.44|27946.03|27946.03|0
1634133070000|2021-10-13 13:51:10|27942.49|27942.49|27938.77|27938.77|27942.49|27942.49|27938.36|27938.36|0
1634133090000|2021-10-13 13:51:30|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|27931.7|0
1634133100000|2021-10-13 13:51:40|27932.3|27932.3|27932.3|27932.3|27932.3|27932.3|27932.3|27932.3|0
1634133110000|2021-10-13 13:51:50|27928.76|27928.76|27935.66|27935.66|27936.07|27936.07|27928.76|27928.76|0
1634133120000|2021-10-13 13:52:00|27925.06|27925.06|27925.06|27925.06|27925.06|27925.06|27925.06|27925.06|0
1634133130000|2021-10-13 13:52:10|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|27924.46|0
1634133140000|2021-10-13 13:52:20|27927.99|27927.99|27927.99|27927.99|27927.99|27927.99|27927.99|27927.99|0
1634133160000|2021-10-13 13:52:40|27931.53|27931.53|27931.53|27931.53|27931.53|27931.53|27931.53|27931.53|0
1634133170000|2021-10-13 13:52:50|27935.06|27935.06|27938.6|27938.6|27938.6|27938.6|27935.06|27935.06|0
1634133180000|2021-10-13 13:53:00|27939.01|27939.01|27942.54|27942.54|27942.54|27942.54|27939.01|27939.01|0
1634133210000|2021-10-13 13:53:30|27946.08|27946.08|27949.61|27949.61|27949.61|27949.61|27946.08|27946.08|0
1634133220000|2021-10-13 13:53:40|27953.15|27953.15|27949.61|27949.61|27953.15|27953.15|27949.61|27949.61|0
1634133230000|2021-10-13 13:53:50|27946.08|27946.08|27942.54|27942.54|27946.08|27946.08|27942.54|27942.54|0
1634133240000|2021-10-13 13:54:00|27946.08|27946.08|27946.08|27946.08|27946.08|27946.08|27946.08|27946.08|0
1634133250000|2021-10-13 13:54:10|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|0
1634133260000|2021-10-13 13:54:20|27946.08|27946.08|27935.47|27935.47|27946.08|27946.08|27935.47|27935.47|0
1634133270000|2021-10-13 13:54:30|27928.4|27928.4|27927.8|27927.8|27928.4|27928.4|27927.8|27927.8|0
1634133280000|2021-10-13 13:54:40|27924.27|27924.27|27924.27|27924.27|27924.27|27924.27|27924.27|27924.27|0
1634133290000|2021-10-13 13:54:50|27924.02|27924.02|27913.42|27913.42|27924.02|27924.02|27913.42|27913.42|0
1634133300000|2021-10-13 13:55:00|27909.89|27909.89|27909.48|27909.48|27909.89|27909.89|27909.48|27909.48|0
1634133310000|2021-10-13 13:55:10|27910.08|27910.08|27913.61|27913.61|27913.61|27913.61|27910.08|27910.08|0
1634133330000|2021-10-13 13:55:30|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|0
1634133340000|2021-10-13 13:55:40|27913.61|27913.61|27917.15|27917.15|27917.15|27917.15|27913.61|27913.61|0
1634133350000|2021-10-13 13:55:50|27910.08|27910.08|27910.08|27910.08|27910.08|27910.08|27910.08|27910.08|0
1634133410000|2021-10-13 13:56:50|27913.61|27913.61|27916.74|27916.74|27917.15|27917.15|27913.61|27913.61|0
1634133420000|2021-10-13 13:57:00|27920.27|27920.27|27920.27|27920.27|27920.27|27920.27|27920.27|27920.27|0
1634133430000|2021-10-13 13:57:10|27913.2|27913.2|27908.53|27908.53|27915.6|27915.6|27908.53|27908.53|0
1634133460000|2021-10-13 13:57:40|27912.07|27912.07|27915.19|27915.19|27915.19|27915.19|27911.66|27911.66|0
1634133480000|2021-10-13 13:58:00|27915.6|27915.6|27926.21|27926.21|27926.21|27926.21|27915.6|27915.6|0
1634133490000|2021-10-13 13:58:10|27922.67|27922.67|27922.92|27922.92|27922.92|27922.92|27922.67|27922.67|0
1634133520000|2021-10-13 13:58:40|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|0
1634133530000|2021-10-13 13:58:50|27922.92|27922.92|27922.92|27922.92|27922.92|27922.92|27922.92|27922.92|0
1634133540000|2021-10-13 13:59:00|27922.51|27922.51|27925.8|27925.8|27925.8|27925.8|27922.26|27922.26|0
1634133550000|2021-10-13 13:59:10|27926.21|27926.21|27929.74|27929.74|27929.74|27929.74|27926.21|27926.21|0
1634133560000|2021-10-13 13:59:20|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|0
1634133600000|2021-10-13 14:00:00|27936.81|27936.81|27936.81|27936.81|27940.35|27940.35|27936.81|27936.81|0
1634133610000|2021-10-13 14:00:10|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|0
1634133630000|2021-10-13 14:00:30|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|0
1634133650000|2021-10-13 14:00:50|27936.81|27936.81|27933.28|27933.28|27936.81|27936.81|27933.28|27933.28|0
1634133660000|2021-10-13 14:01:00|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|0
1634133670000|2021-10-13 14:01:10|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|0
1634133680000|2021-10-13 14:01:20|27947.42|27947.42|27943.88|27943.88|27947.42|27947.42|27943.88|27943.88|0
1634133690000|2021-10-13 14:01:30|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|27940.35|0
1634133720000|2021-10-13 14:02:00|27943.88|27943.88|27944.37|27944.37|27944.37|27944.37|27943.88|27943.88|0
1634133740000|2021-10-13 14:02:20|27944.13|27944.13|27948.26|27948.26|27948.26|27948.26|27944.13|27944.13|0
1634133750000|2021-10-13 14:02:30|27941.19|27941.19|27934.12|27934.12|27941.19|27941.19|27934.12|27934.12|0
1634133760000|2021-10-13 14:02:40|27923.52|27923.52|27918.97|27918.97|27923.52|27923.52|27918.97|27918.97|0
1634133790000|2021-10-13 14:03:10|27915.44|27915.44|27914.84|27914.84|27915.44|27915.44|27914.84|27914.84|0
1634133820000|2021-10-13 14:03:40|27918.37|27918.37|27918.37|27918.37|27918.37|27918.37|27918.37|27918.37|0
1634133830000|2021-10-13 14:03:50|27925.44|27925.44|27925.44|27925.44|27925.44|27925.44|27925.44|27925.44|0
1634133840000|2021-10-13 14:04:00|27932.51|27932.51|27932.51|27932.51|27932.51|27932.51|27932.51|27932.51|0
1634133850000|2021-10-13 14:04:10|27928.98|27928.98|27932.51|27932.51|27932.51|27932.51|27928.98|27928.98|0
1634133860000|2021-10-13 14:04:20|27936.05|27936.05|27936.05|27936.05|27936.05|27936.05|27936.05|27936.05|0
1634133890000|2021-10-13 14:04:50|27939.58|27939.58|27939.58|27939.58|27939.58|27939.58|27939.58|27939.58|0
1634133910000|2021-10-13 14:05:10|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|27936.05|27936.05|0
1634133920000|2021-10-13 14:05:20|27946.65|27946.65|27947.85|27947.85|27947.85|27947.85|27946.65|27946.65|0
1634133940000|2021-10-13 14:05:40|27951.39|27951.39|27947.85|27947.85|27951.39|27951.39|27947.85|27947.85|0
1634133960000|2021-10-13 14:06:00|27944.32|27944.32|27940.78|27940.78|27944.32|27944.32|27940.78|27940.78|0
1634133970000|2021-10-13 14:06:10|27944.32|27944.32|27940.78|27940.78|27944.32|27944.32|27940.78|27940.78|0
1634133980000|2021-10-13 14:06:20|27947.85|27947.85|27947.85|27947.85|27947.85|27947.85|27947.85|27947.85|0
1634133990000|2021-10-13 14:06:30|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|27951.39|0
1634134020000|2021-10-13 14:07:00|27954.92|27954.92|27954.92|27954.92|27954.92|27954.92|27954.92|27954.92|0
1634134030000|2021-10-13 14:07:10|27955.33|27955.33|27955.33|27955.33|27955.33|27955.33|27955.33|27955.33|0
1634134050000|2021-10-13 14:07:30|27958.87|27958.87|27958.87|27958.87|27958.87|27958.87|27955.33|27955.33|0
1634134070000|2021-10-13 14:07:50|27962.4|27962.4|27962.4|27962.4|27962.4|27962.4|27962.4|27962.4|0
1634134080000|2021-10-13 14:08:00|27965.94|27965.94|27965.94|27965.94|27965.94|27965.94|27965.94|27965.94|0
1634134090000|2021-10-13 14:08:10|27966.18|27966.18|27966.18|27966.18|27966.18|27966.18|27966.18|27966.18|0
1634134100000|2021-10-13 14:08:20|27966.59|27966.59|27970.72|27970.72|27970.72|27970.72|27966.59|27966.59|0
1634134110000|2021-10-13 14:08:30|27970.12|27970.12|27966.59|27966.59|27970.12|27970.12|27966.59|27966.59|0
1634134120000|2021-10-13 14:08:40|27966.35|27966.35|27966.35|27966.35|27966.35|27966.35|27966.35|27966.35|0
1634134130000|2021-10-13 14:08:50|27973.42|27973.42|27973.42|27973.42|27973.42|27973.42|27973.42|27973.42|0
1634134150000|2021-10-13 14:09:10|27969.88|27969.88|27952.21|27952.21|27969.88|27969.88|27952.21|27952.21|0
1634134160000|2021-10-13 14:09:20|27955.74|27955.74|27955.74|27955.74|27955.74|27955.74|27948.67|27948.67|0
1634134170000|2021-10-13 14:09:30|27959.28|27959.28|27959.28|27959.28|27959.28|27959.28|27959.28|27959.28|0
1634134180000|2021-10-13 14:09:40|27962.81|27962.81|27962.81|27962.81|27962.81|27962.81|27962.81|27962.81|0
1634134200000|2021-10-13 14:10:00|27963.41|27963.41|27971.49|27971.49|27971.49|27971.49|27963.41|27963.41|0
1634134240000|2021-10-13 14:10:40|27964.42|27964.42|27967.96|27967.96|27967.96|27967.96|27964.42|27964.42|0
1634134250000|2021-10-13 14:10:50|27964.42|27964.42|27960.89|27960.89|27964.42|27964.42|27960.89|27960.89|0
1634134290000|2021-10-13 14:11:30|27953.82|27953.82|27957.35|27957.35|27957.35|27957.35|27953.82|27953.82|0
1634134310000|2021-10-13 14:11:50|27953.82|27953.82|27953.82|27953.82|27953.82|27953.82|27953.82|27953.82|0
1634134340000|2021-10-13 14:12:20|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|0
1634134370000|2021-10-13 14:12:50|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|0
1634134410000|2021-10-13 14:13:30|27953.41|27953.41|27949.87|27949.87|27953.41|27953.41|27949.87|27949.87|0
1634134420000|2021-10-13 14:13:40|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|0
1634134430000|2021-10-13 14:13:50|27949.87|27949.87|27942.8|27942.8|27949.87|27949.87|27942.8|27942.8|0
1634134440000|2021-10-13 14:14:00|27944|27944|27946.94|27946.94|27947.54|27947.54|27944|27944|0
1634134450000|2021-10-13 14:14:10|27943.4|27943.4|27943.4|27943.4|27943.4|27943.4|27943.4|27943.4|0
1634134460000|2021-10-13 14:14:20|27943.81|27943.81|27943.81|27943.81|27943.81|27943.81|27943.81|27943.81|0
1634134470000|2021-10-13 14:14:30|27940.28|27940.28|27939.68|27939.68|27940.28|27940.28|27939.68|27939.68|0
1634134500000|2021-10-13 14:15:00|27936.14|27936.14|27932.2|27932.2|27936.14|27936.14|27932.2|27932.2|0
1634134510000|2021-10-13 14:15:10|27931.79|27931.79|27935.32|27935.32|27935.32|27935.32|27931.79|27931.79|0
1634134520000|2021-10-13 14:15:20|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|0
1634134530000|2021-10-13 14:15:30|27931.79|27931.79|27931.79|27931.79|27931.79|27931.79|27931.79|27931.79|0
1634134550000|2021-10-13 14:15:50|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|27935.32|0
1634134560000|2021-10-13 14:16:00|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|0
1634134570000|2021-10-13 14:16:10|27942.39|27942.39|27942.39|27942.39|27942.39|27942.39|27942.39|27942.39|0
1634134580000|2021-10-13 14:16:20|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|0
1634134590000|2021-10-13 14:16:30|27943.6|27943.6|27943.6|27943.6|27943.6|27943.6|27943.6|27943.6|0
1634134620000|2021-10-13 14:17:00|27947.13|27947.13|27947.13|27947.13|27947.13|27947.13|27947.13|27947.13|0
1634134640000|2021-10-13 14:17:20|27947.73|27947.73|27947.73|27947.73|27947.73|27947.73|27947.73|27947.73|0
1634134650000|2021-10-13 14:17:30|27951.27|27951.27|27940.66|27940.66|27951.27|27951.27|27940.66|27940.66|0
1634134660000|2021-10-13 14:17:40|27933.59|27933.59|27933.59|27933.59|27933.59|27933.59|27933.59|27933.59|0
1634134670000|2021-10-13 14:17:50|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|0
1634134690000|2021-10-13 14:18:10|27940.66|27940.66|27944.2|27944.2|27944.2|27944.2|27940.66|27940.66|0
1634134720000|2021-10-13 14:18:40|27951.27|27951.27|27951.27|27951.27|27951.27|27951.27|27951.27|27951.27|0
1634134750000|2021-10-13 14:19:10|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|0
1634134760000|2021-10-13 14:19:20|27944.2|27944.2|27944.2|27944.2|27944.2|27944.2|27944.2|27944.2|0
1634134780000|2021-10-13 14:19:40|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27939.46|27939.46|0
1634134790000|2021-10-13 14:19:50|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|27941.26|0
1634134810000|2021-10-13 14:20:10|27940.06|27940.06|27940.06|27940.06|27940.06|27940.06|27940.06|27940.06|0
1634134820000|2021-10-13 14:20:20|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|0
1634134830000|2021-10-13 14:20:30|27941.07|27941.07|27936.72|27936.72|27941.07|27941.07|27936.72|27936.72|0
1634134840000|2021-10-13 14:20:40|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|0
1634134850000|2021-10-13 14:20:50|27940.25|27940.25|27943.79|27943.79|27943.79|27943.79|27940.25|27940.25|0
1634134860000|2021-10-13 14:21:00|27933.18|27933.18|27936.72|27936.72|27936.72|27936.72|27933.18|27933.18|0
1634134870000|2021-10-13 14:21:10|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|0
1634134880000|2021-10-13 14:21:20|27943.79|27943.79|27936.72|27936.72|27943.79|27943.79|27936.72|27936.72|0
1634134890000|2021-10-13 14:21:30|27943.79|27943.79|27936.72|27936.72|27943.79|27943.79|27936.72|27936.72|0
1634134910000|2021-10-13 14:21:50|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|0
1634134920000|2021-10-13 14:22:00|27943.79|27943.79|27939.77|27939.77|27943.79|27943.79|27939.77|27939.77|0
1634134930000|2021-10-13 14:22:10|27936.23|27936.23|27936.23|27936.23|27936.23|27936.23|27936.23|27936.23|0
1634134950000|2021-10-13 14:22:30|27939.77|27939.77|27942.89|27942.89|27943.3|27943.3|27939.77|27939.77|0
1634134960000|2021-10-13 14:22:40|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|0
1634134990000|2021-10-13 14:23:10|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|0
1634135000000|2021-10-13 14:23:20|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|0
1634135010000|2021-10-13 14:23:30|27946.02|27946.02|27946.02|27946.02|27946.02|27946.02|27946.02|27946.02|0
1634135020000|2021-10-13 14:23:40|27946.62|27946.62|27950.15|27950.15|27950.15|27950.15|27946.62|27946.62|0
1634135030000|2021-10-13 14:23:50|27953.69|27953.69|27953.69|27953.69|27953.69|27953.69|27953.69|27953.69|0
1634135040000|2021-10-13 14:24:00|27954.1|27954.1|27954.51|27954.51|27958.04|27958.04|27954.1|27954.1|0
1634135060000|2021-10-13 14:24:20|27955.11|27955.11|27955.71|27955.71|27955.71|27955.71|27955.11|27955.11|0
1634135070000|2021-10-13 14:24:30|27959.24|27959.24|27962.78|27962.78|27966.31|27966.31|27959.24|27959.24|0
1634135080000|2021-10-13 14:24:40|27955.71|27955.71|27955.71|27955.71|27955.71|27955.71|27955.71|27955.71|0
1634135100000|2021-10-13 14:25:00|27959.24|27959.24|27959.24|27959.24|27959.24|27959.24|27959.24|27959.24|0
1634135140000|2021-10-13 14:25:40|27952.17|27952.17|27948.64|27948.64|27955.71|27955.71|27948.64|27948.64|0
1634135150000|2021-10-13 14:25:50|27945.1|27945.1|27945.1|27945.1|27945.1|27945.1|27945.1|27945.1|0
1634135170000|2021-10-13 14:26:10|27948.64|27948.64|27948.64|27948.64|27948.64|27948.64|27948.64|27948.64|0
1634135180000|2021-10-13 14:26:20|27952.17|27952.17|27952.17|27952.17|27952.17|27952.17|27952.17|27952.17|0
1634135190000|2021-10-13 14:26:30|27952.9|27952.9|27953.38|27953.38|27953.38|27953.38|27952.9|27952.9|0
1634135200000|2021-10-13 14:26:40|27956.92|27956.92|27957.16|27957.16|27957.16|27957.16|27956.92|27956.92|0
1634135220000|2021-10-13 14:27:00|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|0
1634135240000|2021-10-13 14:27:20|27957.16|27957.16|27960.21|27960.21|27960.21|27960.21|27956.68|27956.68|0
1634135280000|2021-10-13 14:28:00|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|0
1634135290000|2021-10-13 14:28:10|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|0
1634135300000|2021-10-13 14:28:20|27963.75|27963.75|27960.21|27960.21|27963.75|27963.75|27960.21|27960.21|0
1634135320000|2021-10-13 14:28:40|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|0
1634135330000|2021-10-13 14:28:50|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|27960.21|0
1634135340000|2021-10-13 14:29:00|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27953.14|27953.14|0
1634135350000|2021-10-13 14:29:10|27953.14|27953.14|27953.14|27953.14|27956.68|27956.68|27953.14|27953.14|0
1634135360000|2021-10-13 14:29:20|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|27956.68|0
1634135380000|2021-10-13 14:29:40|27957.09|27957.09|27964.16|27964.16|27964.16|27964.16|27957.09|27957.09|0
1634135400000|2021-10-13 14:30:00|27963.75|27963.75|27956.68|27956.68|27963.75|27963.75|27949.61|27949.61|0
1634135410000|2021-10-13 14:30:10|27953.14|27953.14|27951.72|27951.72|27953.14|27953.14|27951.72|27951.72|0
1634135430000|2021-10-13 14:30:30|27955.26|27955.26|27955.26|27955.26|27955.26|27955.26|27955.26|27955.26|0
1634135440000|2021-10-13 14:30:40|27955.5|27955.5|27955.5|27955.5|27955.5|27955.5|27955.5|27955.5|0
1634135460000|2021-10-13 14:31:00|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27944.89|27944.89|0
1634135480000|2021-10-13 14:31:20|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|0
1634135500000|2021-10-13 14:31:40|27944.41|27944.41|27947.95|27947.95|27947.95|27947.95|27944.41|27944.41|0
1634135510000|2021-10-13 14:31:50|27947.34|27947.34|27951.48|27951.48|27951.48|27951.48|27947.34|27947.34|0
1634135520000|2021-10-13 14:32:00|27947.95|27947.95|27947.95|27947.95|27947.95|27947.95|27947.95|27947.95|0
1634135530000|2021-10-13 14:32:10|27951.48|27951.48|27958.55|27958.55|27958.55|27958.55|27951.48|27951.48|0
1634135570000|2021-10-13 14:32:50|27962.08|27962.08|27962.08|27962.08|27962.08|27962.08|27962.08|27962.08|0
1634135580000|2021-10-13 14:33:00|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1634135590000|2021-10-13 14:33:10|27965.62|27965.62|27965.62|27965.62|27965.62|27965.62|27965.62|27965.62|0
1634135600000|2021-10-13 14:33:20|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1634135610000|2021-10-13 14:33:30|27962.08|27962.08|27962.08|27962.08|27962.08|27962.08|27962.08|27962.08|0
1634135620000|2021-10-13 14:33:40|27965.62|27965.62|27965.62|27965.62|27965.62|27965.62|27965.62|27965.62|0
1634135630000|2021-10-13 14:33:50|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1634135640000|2021-10-13 14:34:00|27972.69|27972.69|27969.15|27969.15|27972.69|27972.69|27969.15|27969.15|0
1634135650000|2021-10-13 14:34:10|27970.36|27970.36|27977.43|27977.43|27977.43|27977.43|27970.36|27970.36|0
1634135660000|2021-10-13 14:34:20|27973.89|27973.89|27973.89|27973.89|27973.89|27973.89|27973.89|27973.89|0
1634135670000|2021-10-13 14:34:30|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|27977.43|0
1634135680000|2021-10-13 14:34:40|27980.96|27980.96|27980.96|27980.96|27980.96|27980.96|27980.96|27980.96|0
1634135710000|2021-10-13 14:35:10|27980.48|27980.48|27980.48|27980.48|27980.48|27980.48|27980.48|27980.48|0
1634135720000|2021-10-13 14:35:20|27984.01|27984.01|27987.55|27987.55|27987.55|27987.55|27984.01|27984.01|0
1634135730000|2021-10-13 14:35:30|27984.01|27984.01|27984.01|27984.01|27984.01|27984.01|27984.01|27984.01|0
1634135740000|2021-10-13 14:35:40|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|27987.55|0
1634135760000|2021-10-13 14:36:00|27984.01|27984.01|27976.94|27976.94|27984.01|27984.01|27976.94|27976.94|0
1634135770000|2021-10-13 14:36:10|27976.34|27976.34|27972.81|27972.81|27976.34|27976.34|27972.81|27972.81|0
1634135790000|2021-10-13 14:36:30|27969.27|27969.27|27969.27|27969.27|27969.27|27969.27|27969.27|27969.27|0
1634135830000|2021-10-13 14:37:10|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|27965.74|0
1634135850000|2021-10-13 14:37:30|27969.27|27969.27|27972.81|27972.81|27972.81|27972.81|27969.27|27969.27|0
1634135870000|2021-10-13 14:37:50|27976.34|27976.34|27976.34|27976.34|27976.34|27976.34|27976.34|27976.34|0
1634135880000|2021-10-13 14:38:00|27976.75|27976.75|27982.31|27982.31|27982.31|27982.31|27976.75|27976.75|0
1634135890000|2021-10-13 14:38:10|27985.84|27985.84|27989.98|27989.98|27989.98|27989.98|27985.84|27985.84|0
1634135910000|2021-10-13 14:38:30|27986.44|27986.44|27986.44|27986.44|27986.44|27986.44|27986.44|27986.44|0
1634135920000|2021-10-13 14:38:40|27989.98|27989.98|27993.51|27993.51|27993.51|27993.51|27989.98|27989.98|0
1634135930000|2021-10-13 14:38:50|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|0
1634135940000|2021-10-13 14:39:00|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|28000.58|0
1634135960000|2021-10-13 14:39:20|28001.18|28001.18|28001.18|28001.18|28001.18|28001.18|28001.18|28001.18|0
1634135970000|2021-10-13 14:39:30|28004.72|28004.72|27990.58|27990.58|28004.72|28004.72|27990.58|27990.58|0
1634135990000|2021-10-13 14:39:50|27997.65|27997.65|27997.65|27997.65|27997.65|27997.65|27997.41|27997.41|0
1634136000000|2021-10-13 14:40:00|27997.24|27997.24|27997|27997|27997.24|27997.24|27997|27997|0
1634136040000|2021-10-13 14:40:40|27996.4|27996.4|27992.26|27992.26|27996.4|27996.4|27992.26|27992.26|0
1634136060000|2021-10-13 14:41:00|27992.5|27992.5|27985.84|27985.84|27992.5|27992.5|27981.9|27981.9|0
1634136090000|2021-10-13 14:41:30|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|0
1634136120000|2021-10-13 14:42:00|27988.97|27988.97|27992.5|27992.5|27992.5|27992.5|27988.97|27988.97|0
1634136130000|2021-10-13 14:42:10|27991.9|27991.9|27991.9|27991.9|27991.9|27991.9|27991.9|27991.9|0
1634136140000|2021-10-13 14:42:20|27998.97|27998.97|27998.97|27998.97|27998.97|27998.97|27998.97|27998.97|0
1634136150000|2021-10-13 14:42:30|27999.57|27999.57|27996.04|27996.04|27999.57|27999.57|27996.04|27996.04|0
1634136160000|2021-10-13 14:42:40|27999.57|27999.57|27996.04|27996.04|27999.57|27999.57|27996.04|27996.04|0
1634136170000|2021-10-13 14:42:50|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|0
1634136190000|2021-10-13 14:43:10|28003.11|28003.11|28006.64|28006.64|28006.64|28006.64|28003.11|28003.11|0
1634136210000|2021-10-13 14:43:30|27999.57|27999.57|28006.64|28006.64|28006.64|28006.64|27999.57|27999.57|0
1634136230000|2021-10-13 14:43:50|28013.71|28013.71|28013.71|28013.71|28013.71|28013.71|28013.71|28013.71|0
1634136240000|2021-10-13 14:44:00|28017.25|28017.25|28017.66|28017.66|28017.66|28017.66|28017.25|28017.25|0
1634136270000|2021-10-13 14:44:30|28014.12|28014.12|28014.12|28014.12|28017.66|28017.66|28014.12|28014.12|0
1634136290000|2021-10-13 14:44:50|28017.66|28017.66|28024.73|28024.73|28024.73|28024.73|28017.66|28017.66|0
1634136310000|2021-10-13 14:45:10|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|28024.32|0
1634136330000|2021-10-13 14:45:30|28010.18|28010.18|28010.18|28010.18|28010.18|28010.18|27999.57|27999.57|0
1634136340000|2021-10-13 14:45:40|28003.11|28003.11|28010.18|28010.18|28010.18|28010.18|28003.11|28003.11|0
1634136350000|2021-10-13 14:45:50|28006.64|28006.64|28006.64|28006.64|28006.64|28006.64|28006.64|28006.64|0
1634136360000|2021-10-13 14:46:00|28010.18|28010.18|28010.18|28010.18|28010.18|28010.18|28003.11|28003.11|0
1634136370000|2021-10-13 14:46:10|28006.64|28006.64|28006.64|28006.64|28006.64|28006.64|28006.64|28006.64|0
1634136420000|2021-10-13 14:47:00|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|0
1634136430000|2021-10-13 14:47:10|28003.11|28003.11|28006.64|28006.64|28006.64|28006.64|28003.11|28003.11|0
1634136450000|2021-10-13 14:47:30|28003.11|28003.11|28003.11|28003.11|28003.11|28003.11|28003.11|28003.11|0
1634136490000|2021-10-13 14:48:10|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|27999.57|0
1634136500000|2021-10-13 14:48:20|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|0
1634136510000|2021-10-13 14:48:30|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|0
1634136520000|2021-10-13 14:48:40|28007.05|28007.05|28006.45|28006.45|28007.05|28007.05|28006.45|28006.45|0
1634136560000|2021-10-13 14:49:20|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|0
1634136580000|2021-10-13 14:49:40|28006.45|28006.45|28006.45|28006.45|28006.45|28006.45|28006.45|28006.45|0
1634136600000|2021-10-13 14:50:00|28007.65|28007.65|28011.79|28011.79|28011.79|28011.79|28007.65|28007.65|0
1634136620000|2021-10-13 14:50:20|28008.25|28008.25|28008.25|28008.25|28008.25|28008.25|28008.25|28008.25|0
1634136640000|2021-10-13 14:50:40|28007.65|28007.65|28007.05|28007.05|28007.65|28007.65|28007.05|28007.05|0
1634136700000|2021-10-13 14:51:40|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|0
1634136720000|2021-10-13 14:52:00|28004.12|28004.12|28004.12|28004.12|28004.12|28004.12|28004.12|28004.12|0
1634136770000|2021-10-13 14:52:50|28003.71|28003.71|28003.71|28003.71|28003.71|28003.71|28003.71|28003.71|0
1634136780000|2021-10-13 14:53:00|28004.31|28004.31|28004.31|28004.31|28004.31|28004.31|28004.31|28004.31|0
1634136790000|2021-10-13 14:53:10|27986.63|27986.63|27983.1|27983.1|27990.17|27990.17|27983.1|27983.1|0
1634136800000|2021-10-13 14:53:20|27990.17|27990.17|27993.7|27993.7|27993.7|27993.7|27990.17|27990.17|0
1634136830000|2021-10-13 14:53:50|27990.17|27990.17|27990.17|27990.17|27990.17|27990.17|27990.17|27990.17|0
1634136870000|2021-10-13 14:54:30|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|0
1634136900000|2021-10-13 14:55:00|27982.5|27982.5|27986.03|27986.03|27986.03|27986.03|27982.5|27982.5|0
1634136910000|2021-10-13 14:55:10|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|0
1634136930000|2021-10-13 14:55:30|27981.9|27981.9|27980.89|27980.89|27981.9|27981.9|27980.29|27980.29|0
1634136940000|2021-10-13 14:55:40|27980.29|27980.29|27980.29|27980.29|27980.29|27980.29|27980.29|27980.29|0
1634136950000|2021-10-13 14:55:50|27980.53|27980.53|27980.53|27980.53|27980.53|27980.53|27980.53|27980.53|0
1634136970000|2021-10-13 14:56:10|27973.46|27973.46|27973.46|27973.46|27973.46|27973.46|27973.46|27973.46|0
1634137020000|2021-10-13 14:57:00|27972.86|27972.86|27972.26|27972.26|27972.86|27972.86|27972.26|27972.26|0
1634137030000|2021-10-13 14:57:10|27968.72|27968.72|27968.72|27968.72|27968.72|27968.72|27968.72|27968.72|0
1634137040000|2021-10-13 14:57:20|27969.32|27969.32|27969.32|27969.32|27969.32|27969.32|27969.32|27969.32|0
1634137060000|2021-10-13 14:57:40|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|27969.92|0
1634137070000|2021-10-13 14:57:50|27976.99|27976.99|27980.53|27980.53|27980.53|27980.53|27976.99|27976.99|0
1634137080000|2021-10-13 14:58:00|27980.94|27980.94|27980.94|27980.94|27980.94|27980.94|27980.94|27980.94|0
1634137090000|2021-10-13 14:58:10|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|0
1634137120000|2021-10-13 14:58:40|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|0
1634137140000|2021-10-13 14:59:00|27973.87|27973.87|27973.87|27973.87|27973.87|27973.87|27973.87|27973.87|0
1634137200000|2021-10-13 15:00:00|27966.8|27966.8|27970.33|27970.33|27970.33|27970.33|27966.8|27966.8|0
1634137230000|2021-10-13 15:00:30|27973.87|27973.87|27977.4|27977.4|27977.4|27977.4|27973.87|27973.87|0
1634137240000|2021-10-13 15:00:40|27980.94|27980.94|27980.94|27980.94|27980.94|27980.94|27980.94|27980.94|0
1634137270000|2021-10-13 15:01:10|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|27984.47|0
1634137280000|2021-10-13 15:01:20|27991.54|27991.54|27988.01|27988.01|27991.54|27991.54|27988.01|27988.01|0
1634137340000|2021-10-13 15:02:20|27984.47|27984.47|27977.4|27977.4|27984.47|27984.47|27977.4|27977.4|0
1634137360000|2021-10-13 15:02:40|27980.94|27980.94|27980.53|27980.53|27980.94|27980.94|27980.53|27980.53|0
1634137380000|2021-10-13 15:03:00|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|27979.93|0
1634137390000|2021-10-13 15:03:10|27978.73|27978.73|27978.73|27978.73|27978.73|27978.73|27978.73|27978.73|0
1634137410000|2021-10-13 15:03:30|27979.54|27979.54|27979.95|27979.95|27979.95|27979.95|27979.54|27979.54|0
1634137440000|2021-10-13 15:04:00|27965.82|27965.82|27965.82|27965.82|27965.82|27965.82|27965.82|27965.82|0
1634137450000|2021-10-13 15:04:10|27972.88|27972.88|27972.88|27972.88|27972.88|27972.88|27972.88|27972.88|0
1634137470000|2021-10-13 15:04:30|27969.35|27969.35|27958.75|27958.75|27969.35|27969.35|27958.75|27958.75|0
1634137480000|2021-10-13 15:04:40|27955.21|27955.21|27955.21|27955.21|27962.28|27962.28|27955.21|27955.21|0
1634137490000|2021-10-13 15:04:50|27958.75|27958.75|27950.86|27950.86|27958.75|27958.75|27950.86|27950.86|0
1634137500000|2021-10-13 15:05:00|27954.39|27954.39|27950.86|27950.86|27954.39|27954.39|27950.86|27950.86|0
1634137520000|2021-10-13 15:05:20|27954.39|27954.39|27957.93|27957.93|27957.93|27957.93|27954.39|27954.39|0
1634137530000|2021-10-13 15:05:30|27957.52|27957.52|27953.98|27953.98|27957.52|27957.52|27953.98|27953.98|0
1634137540000|2021-10-13 15:05:40|27957.52|27957.52|27968.12|27968.12|27968.12|27968.12|27957.52|27957.52|0
1634137560000|2021-10-13 15:06:00|27971.66|27971.66|27968.12|27968.12|27971.66|27971.66|27968.12|27968.12|0
1634137580000|2021-10-13 15:06:20|27964.59|27964.59|27961.05|27961.05|27964.59|27964.59|27961.05|27961.05|0
1634137590000|2021-10-13 15:06:30|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|0
1634137600000|2021-10-13 15:06:40|27968.12|27968.12|27968.12|27968.12|27968.12|27968.12|27968.12|27968.12|0
1634137610000|2021-10-13 15:06:50|27971.66|27971.66|27971.66|27971.66|27971.66|27971.66|27971.66|27971.66|0
1634137680000|2021-10-13 15:08:00|27971.05|27971.05|27971.05|27971.05|27971.05|27971.05|27971.05|27971.05|0
1634137700000|2021-10-13 15:08:20|27967.52|27967.52|27971.05|27971.05|27971.05|27971.05|27967.52|27967.52|0
1634137720000|2021-10-13 15:08:40|27963.98|27963.98|27963.98|27963.98|27963.98|27963.98|27963.98|27963.98|0
1634137810000|2021-10-13 15:10:10|27963.58|27963.58|27963.58|27963.58|27963.58|27963.58|27963.58|27963.58|0
1634137820000|2021-10-13 15:10:20|27960.04|27960.04|27963.58|27963.58|27963.58|27963.58|27960.04|27960.04|0
1634137830000|2021-10-13 15:10:30|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|27967.11|0
1634137840000|2021-10-13 15:10:40|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|27967.35|0
1634137870000|2021-10-13 15:11:10|27967.76|27967.76|27968.17|27968.17|27968.17|27968.17|27967.76|27967.76|0
1634137890000|2021-10-13 15:11:30|27971.71|27971.71|27968.17|27968.17|27971.71|27971.71|27968.17|27968.17|0
1634137910000|2021-10-13 15:11:50|27967.57|27967.57|27967.57|27967.57|27967.57|27967.57|27967.57|27967.57|0
1634137940000|2021-10-13 15:12:20|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|0
1634137990000|2021-10-13 15:13:10|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|0
1634138000000|2021-10-13 15:13:20|27974.64|27974.64|27971.11|27971.11|27974.64|27974.64|27967.57|27967.57|0
1634138010000|2021-10-13 15:13:30|27970.5|27970.5|27970.5|27970.5|27970.5|27970.5|27970.5|27970.5|0
1634138040000|2021-10-13 15:14:00|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|27971.11|0
1634138050000|2021-10-13 15:14:10|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|27971.35|0
1634138090000|2021-10-13 15:14:50|27974.88|27974.88|27974.88|27974.88|27974.88|27974.88|27974.88|27974.88|0
1634138100000|2021-10-13 15:15:00|27974.47|27974.47|27974.71|27974.71|27974.71|27974.71|27974.47|27974.47|0
1634138120000|2021-10-13 15:15:20|27978.25|27978.25|27986.57|27986.57|27986.57|27986.57|27978.25|27978.25|0
1634138130000|2021-10-13 15:15:30|27987.17|27987.17|27987.17|27987.17|27987.17|27987.17|27987.17|27987.17|0
1634138140000|2021-10-13 15:15:40|27986.93|27986.93|27986.93|27986.93|27986.93|27986.93|27986.93|27986.93|0
1634138160000|2021-10-13 15:16:00|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|27987.34|0
1634138200000|2021-10-13 15:16:40|27990.88|27990.88|27990.88|27990.88|27990.88|27990.88|27990.88|27990.88|0
1634138210000|2021-10-13 15:16:50|27997.95|27997.95|27997.95|27997.95|27997.95|27997.95|27997.95|27997.95|0
1634138240000|2021-10-13 15:17:20|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|0
1634138300000|2021-10-13 15:18:20|27993.81|27993.81|28000.88|28000.88|28000.88|28000.88|27993.81|27993.81|0
1634138310000|2021-10-13 15:18:30|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|28004.41|0
1634138330000|2021-10-13 15:18:50|28004.66|28004.66|28004.66|28004.66|28004.66|28004.66|28004.66|28004.66|0
1634138340000|2021-10-13 15:19:00|28001.12|28001.12|28008.79|28008.79|28008.79|28008.79|28001.12|28001.12|0
1634138350000|2021-10-13 15:19:10|28012.33|28012.33|28015.86|28015.86|28015.86|28015.86|28012.33|28012.33|0
1634138360000|2021-10-13 15:19:20|28008.79|28008.79|28008.79|28008.79|28008.79|28008.79|28008.79|28008.79|0
1634138370000|2021-10-13 15:19:30|28012.33|28012.33|28012.93|28012.93|28012.93|28012.93|28012.33|28012.33|0
1634138410000|2021-10-13 15:20:10|28013.34|28013.34|28012.93|28012.93|28013.34|28013.34|28012.93|28012.93|0
1634138420000|2021-10-13 15:20:20|28013.53|28013.53|28013.53|28013.53|28013.53|28013.53|28013.53|28013.53|0
1634138440000|2021-10-13 15:20:40|28017.06|28017.06|28020.6|28020.6|28020.6|28020.6|28017.06|28017.06|0
1634138450000|2021-10-13 15:20:50|28021.2|28021.2|28021.2|28021.2|28021.2|28021.2|28021.2|28021.2|0
1634138460000|2021-10-13 15:21:00|28024.73|28024.73|28028.27|28028.27|28028.27|28028.27|28024.73|28024.73|0
1634138470000|2021-10-13 15:21:10|28024.73|28024.73|28024.73|28024.73|28024.73|28024.73|28024.73|28024.73|0
1634138490000|2021-10-13 15:21:30|28028.27|28028.27|28028.27|28028.27|28028.27|28028.27|28028.27|28028.27|0
1634138520000|2021-10-13 15:22:00|28024.73|28024.73|28021.2|28021.2|28024.73|28024.73|28021.2|28021.2|0
1634138530000|2021-10-13 15:22:10|28020|28020|28020|28020|28020|28020|28020|28020|0
1634138540000|2021-10-13 15:22:20|28020.6|28020.6|28017.06|28017.06|28020.6|28020.6|28017.06|28017.06|0
1634138550000|2021-10-13 15:22:30|28020.6|28020.6|28020.6|28020.6|28024.13|28024.13|28020.6|28020.6|0
1634138590000|2021-10-13 15:23:10|28021.2|28021.2|28021.2|28021.2|28021.2|28021.2|28021.2|28021.2|0
1634138600000|2021-10-13 15:23:20|28020|28020|28020|28020|28020|28020|28020|28020|0
1634138610000|2021-10-13 15:23:30|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|28023.53|0
1634138620000|2021-10-13 15:23:40|28024.13|28024.13|28024.73|28024.73|28024.73|28024.73|28024.13|28024.13|0
1634138630000|2021-10-13 15:23:50|28025.34|28025.34|28030.07|28030.07|28030.07|28030.07|28025.34|28025.34|0
1634138650000|2021-10-13 15:24:10|28023|28023|28026.78|28026.78|28026.78|28026.78|28023|28023|0
1634138680000|2021-10-13 15:24:40|28027.38|28027.38|28027.38|28027.38|28027.38|28027.38|28027.38|28027.38|0
1634138690000|2021-10-13 15:24:50|28026.18|28026.18|28026.78|28026.78|28026.78|28026.78|28026.18|28026.18|0
1634138710000|2021-10-13 15:25:10|28027.38|28027.38|28027.14|28027.14|28027.38|28027.38|28027.14|28027.14|0
1634138720000|2021-10-13 15:25:20|28023.6|28023.6|28023.6|28023.6|28023.6|28023.6|28023.6|28023.6|0
1634138740000|2021-10-13 15:25:40|28020.07|28020.07|28016.53|28016.53|28020.07|28020.07|28016.53|28016.53|0
1634138750000|2021-10-13 15:25:50|28015.93|28015.93|28019.47|28019.47|28019.47|28019.47|28015.33|28015.33|0
1634138780000|2021-10-13 15:26:20|28018.87|28018.87|28019.06|28019.06|28019.47|28019.47|28018.87|28018.87|0
1634138790000|2021-10-13 15:26:30|28015.52|28015.52|28014.92|28014.92|28015.52|28015.52|28014.92|28014.92|0
1634138800000|2021-10-13 15:26:40|28011.39|28011.39|28007.85|28007.85|28011.39|28011.39|28007.85|28007.85|0
1634138860000|2021-10-13 15:27:40|28007.25|28007.25|28007.25|28007.25|28007.25|28007.25|28007.25|28007.25|0
1634138870000|2021-10-13 15:27:50|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|28010.79|0
1634138880000|2021-10-13 15:28:00|28014.32|28014.32|28014.32|28014.32|28014.32|28014.32|28014.32|28014.32|0
1634138920000|2021-10-13 15:28:40|28017.86|28017.86|28018.46|28018.46|28018.46|28018.46|28017.86|28017.86|0
1634138940000|2021-10-13 15:29:00|28017.86|28017.86|28014.32|28014.32|28017.86|28017.86|28014.32|28014.32|0
1634138950000|2021-10-13 15:29:10|28017.86|28017.86|28018.68|28018.68|28018.68|28018.68|28015.14|28015.14|0
1634138970000|2021-10-13 15:29:30|28019.4|28019.4|28020|28020|28027.07|28027.07|28019.4|28019.4|0
1634138980000|2021-10-13 15:29:40|28016.47|28016.47|28016.47|28016.47|28016.71|28016.71|28016.23|28016.23|0
1634138990000|2021-10-13 15:29:50|28015.65|28015.65|28021.12|28021.12|28021.83|28021.83|28015.65|28015.65|0
1634195700000|2021-10-14 07:15:00|28031.71|28031.71|28010.5|28010.5|28031.71|28031.71|28010.5|28010.5|0
1634195710000|2021-10-14 07:15:10|28024.64|28024.64|28021.1|28021.1|28024.64|28024.64|28021.1|28021.1|0
1634195720000|2021-10-14 07:15:20|28024.64|28024.64|28017.57|28017.57|28024.64|28024.64|28017.57|28017.57|0
1634195730000|2021-10-14 07:15:30|28015.16|28015.16|28018.7|28018.7|28018.7|28018.7|28011.63|28011.63|0
1634195750000|2021-10-14 07:15:50|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|0
1634195760000|2021-10-14 07:16:00|28021.51|28021.51|28021.51|28021.51|28021.51|28021.51|28021.51|28021.51|0
1634195770000|2021-10-14 07:16:10|28028.58|28028.58|28021.51|28021.51|28028.58|28028.58|28021.51|28021.51|0
1634195790000|2021-10-14 07:16:30|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|28022.23|0
1634195800000|2021-10-14 07:16:40|28025.77|28025.77|28025.77|28025.77|28025.77|28025.77|28025.77|28025.77|0
1634195810000|2021-10-14 07:16:50|28026.97|28026.97|28026.97|28026.97|28026.97|28026.97|28026.97|28026.97|0
1634195820000|2021-10-14 07:17:00|28026.49|28026.49|28026.49|28026.49|28026.49|28026.49|28026.49|28026.49|0
1634195840000|2021-10-14 07:17:20|28044.16|28044.16|28040.63|28040.63|28044.16|28044.16|28040.63|28040.63|0
1634195850000|2021-10-14 07:17:30|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|0
1634195870000|2021-10-14 07:17:50|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|0
1634195880000|2021-10-14 07:18:00|28030.02|28030.02|28030.02|28030.02|28030.02|28030.02|28030.02|28030.02|0
1634195900000|2021-10-14 07:18:20|28026.49|28026.49|28012.35|28012.35|28026.49|28026.49|28012.35|28012.35|0
1634195950000|2021-10-14 07:19:10|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|0
1634195960000|2021-10-14 07:19:20|28062.44|28062.44|28065.69|28065.69|28065.69|28065.69|28062.44|28062.44|0
1634196000000|2021-10-14 07:20:00|28072.76|28072.76|28069.22|28069.22|28072.76|28072.76|28069.22|28069.22|0
1634196010000|2021-10-14 07:20:10|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|0
1634196030000|2021-10-14 07:20:30|28080.43|28080.43|28083.96|28083.96|28083.96|28083.96|28080.43|28080.43|0
1634196050000|2021-10-14 07:20:50|28087.5|28087.5|28087.5|28087.5|28087.5|28087.5|28087.5|28087.5|0
1634196100000|2021-10-14 07:21:40|28086.27|28086.27|28086.27|28086.27|28086.27|28086.27|28086.27|28086.27|0
1634196110000|2021-10-14 07:21:50|28079.2|28079.2|28079.2|28079.2|28079.2|28079.2|28079.2|28079.2|0
1634196120000|2021-10-14 07:22:00|28072.13|28072.13|28072.13|28072.13|28075.66|28075.66|28072.13|28072.13|0
1634196150000|2021-10-14 07:22:30|28086.27|28086.27|28082.73|28082.73|28086.27|28086.27|28082.73|28082.73|0
1634196170000|2021-10-14 07:22:50|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634196180000|2021-10-14 07:23:00|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|0
1634196190000|2021-10-14 07:23:10|28090.38|28090.38|28069.17|28069.17|28090.38|28090.38|28069.17|28069.17|0
1634196210000|2021-10-14 07:23:30|28072.7|28072.7|28072.7|28072.7|28072.7|28072.7|28072.7|28072.7|0
1634196290000|2021-10-14 07:24:50|28079.77|28079.77|28079.77|28079.77|28079.77|28079.77|28079.77|28079.77|0
1634196300000|2021-10-14 07:25:00|28082.18|28082.18|28086.91|28086.91|28086.91|28086.91|28082.18|28082.18|0
1634196310000|2021-10-14 07:25:10|28079.84|28079.84|28072.77|28072.77|28079.84|28079.84|28072.77|28072.77|0
1634196330000|2021-10-14 07:25:30|28076.31|28076.31|28077.51|28077.51|28077.51|28077.51|28076.31|28076.31|0
1634196340000|2021-10-14 07:25:40|28070.44|28070.44|28070.44|28070.44|28070.44|28070.44|28070.44|28070.44|0
1634196350000|2021-10-14 07:25:50|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|0
1634196360000|2021-10-14 07:26:00|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|0
1634196370000|2021-10-14 07:26:10|28072.84|28072.84|28073.45|28073.45|28073.45|28073.45|28072.84|28072.84|0
1634196390000|2021-10-14 07:26:30|28076.98|28076.98|28076.98|28076.98|28076.98|28076.98|28076.98|28076.98|0
1634196410000|2021-10-14 07:26:50|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|0
1634196420000|2021-10-14 07:27:00|28071.04|28071.04|28063.37|28063.37|28071.04|28071.04|28063.37|28063.37|0
1634196430000|2021-10-14 07:27:10|28059.84|28059.84|28059.84|28059.84|28059.84|28059.84|28059.84|28059.84|0
1634196470000|2021-10-14 07:27:50|28056.3|28056.3|28059.84|28059.84|28059.84|28059.84|28056.3|28056.3|0
1634196480000|2021-10-14 07:28:00|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|0
1634196520000|2021-10-14 07:28:40|28063.37|28063.37|28063.37|28063.37|28063.37|28063.37|28063.37|28063.37|0
1634196550000|2021-10-14 07:29:10|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|28066.91|0
1634196560000|2021-10-14 07:29:20|28063.37|28063.37|28062.89|28062.89|28063.37|28063.37|28062.89|28062.89|0
1634196590000|2021-10-14 07:29:50|28059.35|28059.35|28053.51|28053.51|28059.35|28059.35|28052.28|28052.28|0
1634196600000|2021-10-14 07:30:00|28046.44|28046.44|28042.91|28042.91|28046.44|28046.44|28042.91|28042.91|0
1634196610000|2021-10-14 07:30:10|28039.37|28039.37|28038.17|28038.17|28039.37|28039.37|28038.17|28038.17|0
1634196620000|2021-10-14 07:30:20|28031.1|28031.1|28031.1|28031.1|28031.1|28031.1|28031.1|28031.1|0
1634196650000|2021-10-14 07:30:50|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|0
1634196660000|2021-10-14 07:31:00|28041.3|28041.3|28048.37|28048.37|28048.37|28048.37|28041.3|28041.3|0
1634196720000|2021-10-14 07:32:00|28047.77|28047.77|28040.7|28040.7|28047.77|28047.77|28040.7|28040.7|0
1634196730000|2021-10-14 07:32:10|28041.93|28041.93|28041.93|28041.93|28041.93|28041.93|28041.93|28041.93|0
1634196750000|2021-10-14 07:32:30|28042.33|28042.33|28042.33|28042.33|28042.33|28042.33|28042.33|28042.33|0
1634196780000|2021-10-14 07:33:00|28024.66|28024.66|28024.06|28024.06|28024.66|28024.66|28024.06|28024.06|0
1634196790000|2021-10-14 07:33:10|28038.2|28038.2|28038.2|28038.2|28038.2|28038.2|28038.2|28038.2|0
1634196800000|2021-10-14 07:33:20|28031.13|28031.13|28031.13|28031.13|28031.13|28031.13|28031.13|28031.13|0
1634196810000|2021-10-14 07:33:30|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|0
1634196820000|2021-10-14 07:33:40|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|28037.72|0
1634196830000|2021-10-14 07:33:50|28041.25|28041.25|28041.25|28041.25|28041.25|28041.25|28041.25|28041.25|0
1634196840000|2021-10-14 07:34:00|28041.66|28041.66|28041.66|28041.66|28041.66|28041.66|28041.66|28041.66|0
1634196870000|2021-10-14 07:34:30|28042.14|28042.14|28042.39|28042.39|28042.39|28042.39|28042.14|28042.14|0
1634196900000|2021-10-14 07:35:00|28041.18|28041.18|28029.35|28029.35|28041.18|28041.18|28029.35|28029.35|0
1634196920000|2021-10-14 07:35:20|28039.95|28039.95|28039.95|28039.95|28039.95|28039.95|28039.95|28039.95|0
1634196930000|2021-10-14 07:35:30|28039.14|28039.14|28039.14|28039.14|28039.14|28039.14|28039.14|28039.14|0
1634196940000|2021-10-14 07:35:40|28042.67|28042.67|28042.67|28042.67|28042.67|28042.67|28042.67|28042.67|0
1634197060000|2021-10-14 07:37:40|28039.14|28039.14|28046.2|28046.2|28046.2|28046.2|28039.14|28039.14|0
1634197080000|2021-10-14 07:38:00|28063.88|28063.88|28067.41|28067.41|28067.41|28067.41|28063.88|28063.88|0
1634197110000|2021-10-14 07:38:30|28060.34|28060.34|28060.34|28060.34|28060.34|28060.34|28060.34|28060.34|0
1634197160000|2021-10-14 07:39:20|28074.48|28074.48|28074.48|28074.48|28074.48|28074.48|28074.48|28074.48|0
1634197250000|2021-10-14 07:40:50|28074.89|28074.89|28074.89|28074.89|28074.89|28074.89|28074.07|28074.07|0
1634197260000|2021-10-14 07:41:00|28074.48|28074.48|28056.81|28056.81|28074.48|28074.48|28056.81|28056.81|0
1634197270000|2021-10-14 07:41:10|28063.88|28063.88|28063.88|28063.88|28063.88|28063.88|28063.88|28063.88|0
1634197300000|2021-10-14 07:41:40|28064.29|28064.29|28064.7|28064.7|28064.7|28064.7|28064.29|28064.29|0
1634197320000|2021-10-14 07:42:00|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|28071.77|0
1634197380000|2021-10-14 07:43:00|28072.18|28072.18|28072.18|28072.18|28072.18|28072.18|28072.18|28072.18|0
1634197420000|2021-10-14 07:43:40|28065.11|28065.11|28065.71|28065.71|28065.71|28065.71|28065.11|28065.11|0
1634197440000|2021-10-14 07:44:00|28069.24|28069.24|28069.85|28069.85|28069.85|28069.85|28069.24|28069.24|0
1634197480000|2021-10-14 07:44:40|28073.38|28073.38|28069.85|28069.85|28076.92|28076.92|28069.85|28069.85|0
1634197490000|2021-10-14 07:44:50|28073.38|28073.38|28080.45|28080.45|28080.45|28080.45|28073.38|28073.38|0
1634197500000|2021-10-14 07:45:00|28076.92|28076.92|28076.92|28076.92|28076.92|28076.92|28076.92|28076.92|0
1634197520000|2021-10-14 07:45:20|28066.31|28066.31|28065.9|28065.9|28066.31|28066.31|28065.9|28065.9|0
1634197540000|2021-10-14 07:45:40|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|0
1634197560000|2021-10-14 07:46:00|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1634197570000|2021-10-14 07:46:10|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|0
1634197630000|2021-10-14 07:47:10|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|0
1634197650000|2021-10-14 07:47:30|28083.58|28083.58|28080.04|28080.04|28083.58|28083.58|28080.04|28080.04|0
1634197660000|2021-10-14 07:47:40|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|0
1634197680000|2021-10-14 07:48:00|28073.57|28073.57|28077.11|28077.11|28077.11|28077.11|28073.57|28073.57|0
1634197700000|2021-10-14 07:48:20|28084.18|28084.18|28084.18|28084.18|28084.18|28084.18|28084.18|28084.18|0
1634197710000|2021-10-14 07:48:30|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1634197720000|2021-10-14 07:48:40|28087.11|28087.11|28080.04|28080.04|28087.11|28087.11|28080.04|28080.04|0
1634197730000|2021-10-14 07:48:50|28083.58|28083.58|28090.65|28090.65|28090.65|28090.65|28083.58|28083.58|0
1634197780000|2021-10-14 07:49:40|28091.85|28091.85|28091.85|28091.85|28091.85|28091.85|28091.85|28091.85|0
1634197800000|2021-10-14 07:50:00|28088.31|28088.31|28088.31|28088.31|28088.31|28088.31|28088.31|28088.31|0
1634197810000|2021-10-14 07:50:10|28088.72|28088.72|28088.72|28088.72|28088.72|28088.72|28088.72|28088.72|0
1634197820000|2021-10-14 07:50:20|28095.79|28095.79|28095.79|28095.79|28095.79|28095.79|28095.79|28095.79|0
1634197830000|2021-10-14 07:50:30|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|0
1634197840000|2021-10-14 07:50:40|28106.4|28106.4|28106.4|28106.4|28106.4|28106.4|28106.4|28106.4|0
1634197880000|2021-10-14 07:51:20|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|0
1634197890000|2021-10-14 07:51:30|28102.45|28102.45|28102.45|28102.45|28102.45|28102.45|28102.45|28102.45|0
1634197900000|2021-10-14 07:51:40|28098.92|28098.92|28088.31|28088.31|28098.92|28098.92|28088.31|28088.31|0
1634197910000|2021-10-14 07:51:50|28081.24|28081.24|28077.71|28077.71|28081.24|28081.24|28077.71|28077.71|0
1634197920000|2021-10-14 07:52:00|28076.89|28076.89|28077.71|28077.71|28077.71|28077.71|28076.89|28076.89|0
1634197940000|2021-10-14 07:52:20|28081.24|28081.24|28081.24|28081.24|28081.24|28081.24|28081.24|28081.24|0
1634197950000|2021-10-14 07:52:30|28080.04|28080.04|28080.04|28080.04|28080.04|28080.04|28080.04|28080.04|0
1634197970000|2021-10-14 07:52:50|28079.44|28079.44|28082.97|28082.97|28082.97|28082.97|28079.44|28079.44|0
1634197980000|2021-10-14 07:53:00|28086.51|28086.51|28079.44|28079.44|28086.51|28086.51|28079.44|28079.44|0
1634197990000|2021-10-14 07:53:10|28072.37|28072.37|28075.9|28075.9|28075.9|28075.9|28072.37|28072.37|0
1634198000000|2021-10-14 07:53:20|28072.37|28072.37|28082.97|28082.97|28082.97|28082.97|28072.37|28072.37|0
1634198030000|2021-10-14 07:53:50|28086.51|28086.51|28086.51|28086.51|28086.51|28086.51|28086.51|28086.51|0
1634198040000|2021-10-14 07:54:00|28093.58|28093.58|28093.58|28093.58|28093.58|28093.58|28093.58|28093.58|0
1634198090000|2021-10-14 07:54:50|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|0
1634198100000|2021-10-14 07:55:00|28104.18|28104.18|28104.18|28104.18|28104.18|28104.18|28104.18|28104.18|0
1634198110000|2021-10-14 07:55:10|28107.72|28107.72|28104.18|28104.18|28107.72|28107.72|28104.18|28104.18|0
1634198150000|2021-10-14 07:55:50|28100.65|28100.65|28097.11|28097.11|28100.65|28100.65|28097.11|28097.11|0
1634198180000|2021-10-14 07:56:20|28100.65|28100.65|28104.18|28104.18|28104.18|28104.18|28100.65|28100.65|0
1634198220000|2021-10-14 07:57:00|28107.72|28107.72|28107.72|28107.72|28107.72|28107.72|28107.72|28107.72|0
1634198240000|2021-10-14 07:57:20|28111.25|28111.25|28107.72|28107.72|28111.25|28111.25|28107.72|28107.72|0
1634198250000|2021-10-14 07:57:30|28111.25|28111.25|28111.25|28111.25|28111.25|28111.25|28107.72|28107.72|0
1634198260000|2021-10-14 07:57:40|28114.79|28114.79|28118.32|28118.32|28118.32|28118.32|28114.79|28114.79|0
1634198270000|2021-10-14 07:57:50|28114.79|28114.79|28114.79|28114.79|28114.79|28114.79|28114.79|28114.79|0
1634198280000|2021-10-14 07:58:00|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|0
1634198300000|2021-10-14 07:58:20|28118.92|28118.92|28129.53|28129.53|28129.53|28129.53|28118.92|28118.92|0
1634198310000|2021-10-14 07:58:30|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|0
1634198320000|2021-10-14 07:58:40|28136.6|28136.6|28125.99|28125.99|28136.6|28136.6|28125.99|28125.99|0
1634198330000|2021-10-14 07:58:50|28122.46|28122.46|28122.46|28122.46|28122.46|28122.46|28122.46|28122.46|0
1634198340000|2021-10-14 07:59:00|28118.92|28118.92|28118.92|28118.92|28118.92|28118.92|28118.92|28118.92|0
1634198380000|2021-10-14 07:59:40|28119.41|28119.41|28119.89|28119.89|28119.89|28119.89|28119.41|28119.41|0
1634198390000|2021-10-14 07:59:50|28120.49|28120.49|28116.96|28116.96|28120.49|28120.49|28116.96|28116.96|0
1634198400000|2021-10-14 08:00:00|28117.78|28117.78|28117.78|28117.78|28117.78|28117.78|28117.78|28117.78|0
1634198410000|2021-10-14 08:00:10|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|28117.37|0
1634198420000|2021-10-14 08:00:20|28116.96|28116.96|28117.2|28117.2|28117.2|28117.2|28116.96|28116.96|0
1634198440000|2021-10-14 08:00:40|28120.74|28120.74|28120.74|28120.74|28120.74|28120.74|28120.74|28120.74|0
1634198460000|2021-10-14 08:01:00|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|28121.94|0
1634198480000|2021-10-14 08:01:20|28122.42|28122.42|28129.49|28129.49|28133.03|28133.03|28122.42|28122.42|0
1634198500000|2021-10-14 08:01:40|28133.03|28133.03|28125.96|28125.96|28133.03|28133.03|28125.96|28125.96|0
1634198520000|2021-10-14 08:02:00|28125.47|28125.47|28125.47|28125.47|28129.01|28129.01|28125.47|28125.47|0
1634198530000|2021-10-14 08:02:10|28125.88|28125.88|28122.35|28122.35|28125.88|28125.88|28122.35|28122.35|0
1634198540000|2021-10-14 08:02:20|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|0
1634198550000|2021-10-14 08:02:30|28129.42|28129.42|28122.35|28122.35|28129.42|28129.42|28122.35|28122.35|0
1634198570000|2021-10-14 08:02:50|28132.95|28132.95|28129.42|28129.42|28132.95|28132.95|28129.42|28129.42|0
1634198580000|2021-10-14 08:03:00|28132.95|28132.95|28136.49|28136.49|28136.49|28136.49|28132.95|28132.95|0
1634198590000|2021-10-14 08:03:10|28140.02|28140.02|28140.02|28140.02|28140.02|28140.02|28140.02|28140.02|0
1634198600000|2021-10-14 08:03:20|28143.56|28143.56|28147.09|28147.09|28147.09|28147.09|28143.56|28143.56|0
1634198620000|2021-10-14 08:03:40|28154.16|28154.16|28157.7|28157.7|28157.7|28157.7|28154.16|28154.16|0
1634198640000|2021-10-14 08:04:00|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|0
1634198650000|2021-10-14 08:04:10|28160.1|28160.1|28160.92|28160.92|28160.92|28160.92|28160.1|28160.1|0
1634198670000|2021-10-14 08:04:30|28164.45|28164.45|28171.52|28171.52|28171.52|28171.52|28164.45|28164.45|0
1634198680000|2021-10-14 08:04:40|28167.99|28167.99|28167.99|28167.99|28167.99|28167.99|28164.45|28164.45|0
1634198690000|2021-10-14 08:04:50|28164.45|28164.45|28153.85|28153.85|28167.99|28167.99|28150.31|28150.31|0
1634198700000|2021-10-14 08:05:00|28150.31|28150.31|28150.31|28150.31|28150.31|28150.31|28150.31|28150.31|0
1634198710000|2021-10-14 08:05:10|28149.71|28149.71|28149.71|28149.71|28149.71|28149.71|28149.71|28149.71|0
1634198750000|2021-10-14 08:05:50|28150.2|28150.2|28150.2|28150.2|28150.2|28150.2|28150.2|28150.2|0
1634198760000|2021-10-14 08:06:00|28146.66|28146.66|28146.74|28146.74|28146.74|28146.74|28146.25|28146.25|0
1634198770000|2021-10-14 08:06:10|28139.07|28139.07|28138.66|28138.66|28139.07|28139.07|28138.66|28138.66|0
1634198790000|2021-10-14 08:06:30|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|0
1634198800000|2021-10-14 08:06:40|28128.05|28128.05|28135.12|28135.12|28135.12|28135.12|28128.05|28128.05|0
1634198810000|2021-10-14 08:06:50|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|0
1634198820000|2021-10-14 08:07:00|28138.66|28138.66|28138.66|28138.66|28138.66|28138.66|28138.66|28138.66|0
1634198840000|2021-10-14 08:07:20|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|0
1634198860000|2021-10-14 08:07:40|28145.73|28145.73|28145.73|28145.73|28145.73|28145.73|28145.73|28145.73|0
1634198870000|2021-10-14 08:07:50|28135.12|28135.12|28135.12|28135.12|28135.12|28135.12|28135.12|28135.12|0
1634198900000|2021-10-14 08:08:20|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|0
1634198950000|2021-10-14 08:09:10|28145.73|28145.73|28145.73|28145.73|28145.73|28145.73|28145.73|28145.73|0
1634198960000|2021-10-14 08:09:20|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|0
1634198970000|2021-10-14 08:09:30|28145.73|28145.73|28152.8|28152.8|28159.87|28159.87|28145.73|28145.73|0
1634198990000|2021-10-14 08:09:50|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|0
1634199000000|2021-10-14 08:10:00|28152.8|28152.8|28149.26|28149.26|28152.8|28152.8|28149.26|28149.26|0
1634199020000|2021-10-14 08:10:20|28152.8|28152.8|28152.8|28152.8|28152.8|28152.8|28152.8|28152.8|0
1634199060000|2021-10-14 08:11:00|28149.26|28149.26|28145.73|28145.73|28149.26|28149.26|28145.73|28145.73|0
1634199080000|2021-10-14 08:11:20|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|28149.26|0
1634199140000|2021-10-14 08:12:20|28152.8|28152.8|28159.87|28159.87|28159.87|28159.87|28152.8|28152.8|0
1634199150000|2021-10-14 08:12:30|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|28156.33|0
1634199180000|2021-10-14 08:13:00|28159.87|28159.87|28155.68|28155.68|28159.87|28159.87|28155.68|28155.68|0
1634199190000|2021-10-14 08:13:10|28152.14|28152.14|28145.07|28145.07|28152.14|28152.14|28145.07|28145.07|0
1634199220000|2021-10-14 08:13:40|28143.87|28143.87|28140.34|28140.34|28143.87|28143.87|28140.34|28140.34|0
1634199230000|2021-10-14 08:13:50|28143.87|28143.87|28143.87|28143.87|28143.87|28143.87|28143.87|28143.87|0
1634199240000|2021-10-14 08:14:00|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|0
1634199290000|2021-10-14 08:14:50|28150.94|28150.94|28150.94|28150.94|28150.94|28150.94|28143.87|28143.87|0
1634199310000|2021-10-14 08:15:10|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|0
1634199340000|2021-10-14 08:15:40|28146.81|28146.81|28139.74|28139.74|28146.81|28146.81|28139.74|28139.74|0
1634199350000|2021-10-14 08:15:50|28139.33|28139.33|28132.26|28132.26|28139.33|28139.33|28132.26|28132.26|0
1634199360000|2021-10-14 08:16:00|28128.72|28128.72|28128.72|28128.72|28128.72|28128.72|28128.72|28128.72|0
1634199370000|2021-10-14 08:16:10|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|28132.26|0
1634199380000|2021-10-14 08:16:20|28128.72|28128.72|28125.19|28125.19|28128.72|28128.72|28125.19|28125.19|0
1634199400000|2021-10-14 08:16:40|28124.95|28124.95|28124.95|28124.95|28124.95|28124.95|28124.95|28124.95|0
1634199410000|2021-10-14 08:16:50|28121.41|28121.41|28121.41|28121.41|28121.41|28121.41|28121.41|28121.41|0
1634199420000|2021-10-14 08:17:00|28124.95|28124.95|28124.95|28124.95|28124.95|28124.95|28124.95|28124.95|0
1634199450000|2021-10-14 08:17:30|28125.36|28125.36|28125.36|28125.36|28125.36|28125.36|28125.36|28125.36|0
1634199460000|2021-10-14 08:17:40|28121.82|28121.82|28121.82|28121.82|28121.82|28121.82|28121.82|28121.82|0
1634199470000|2021-10-14 08:17:50|28125.36|28125.36|28128.89|28128.89|28128.89|28128.89|28125.36|28125.36|0
1634199480000|2021-10-14 08:18:00|28127.69|28127.69|28127.69|28127.69|28127.69|28127.69|28127.69|28127.69|0
1634199510000|2021-10-14 08:18:30|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|28131.22|0
1634199520000|2021-10-14 08:18:40|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|0
1634199530000|2021-10-14 08:18:50|28110.01|28110.01|28106.48|28106.48|28113.55|28113.55|28106.48|28106.48|0
1634199540000|2021-10-14 08:19:00|28110.01|28110.01|28113.55|28113.55|28113.55|28113.55|28110.01|28110.01|0
1634199580000|2021-10-14 08:19:40|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1634199590000|2021-10-14 08:19:50|28118.29|28118.29|28118.29|28118.29|28118.29|28118.29|28118.29|28118.29|0
1634199600000|2021-10-14 08:20:00|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|0
1634199670000|2021-10-14 08:21:10|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|0
1634199690000|2021-10-14 08:21:30|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|28128.96|0
1634199700000|2021-10-14 08:21:40|28128.72|28128.72|28129.37|28129.37|28129.37|28129.37|28128.72|28128.72|0
1634199720000|2021-10-14 08:22:00|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|0
1634199740000|2021-10-14 08:22:20|28139.74|28139.74|28139.74|28139.74|28139.74|28139.74|28139.74|28139.74|0
1634199750000|2021-10-14 08:22:30|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|0
1634199770000|2021-10-14 08:22:50|28136.44|28136.44|28122.3|28122.3|28136.44|28136.44|28122.3|28122.3|0
1634199780000|2021-10-14 08:23:00|28125.84|28125.84|28129.37|28129.37|28129.37|28129.37|28125.84|28125.84|0
1634199840000|2021-10-14 08:24:00|28125.84|28125.84|28125.84|28125.84|28125.84|28125.84|28125.84|28125.84|0
1634199870000|2021-10-14 08:24:30|28125.24|28125.24|28125.24|28125.24|28125.24|28125.24|28125.24|28125.24|0
1634199880000|2021-10-14 08:24:40|28121.7|28121.7|28121.7|28121.7|28121.7|28121.7|28121.7|28121.7|0
1634199900000|2021-10-14 08:25:00|28118.17|28118.17|28125.24|28125.24|28125.24|28125.24|28118.17|28118.17|0
1634199910000|2021-10-14 08:25:10|28121.7|28121.7|28121.7|28121.7|28121.7|28121.7|28121.7|28121.7|0
1634199930000|2021-10-14 08:25:30|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|0
1634199940000|2021-10-14 08:25:40|28111.1|28111.1|28114.63|28114.63|28114.63|28114.63|28111.1|28111.1|0
1634199960000|2021-10-14 08:26:00|28111.1|28111.1|28111.1|28111.1|28111.1|28111.1|28111.1|28111.1|0
1634199980000|2021-10-14 08:26:20|28104.03|28104.03|28104.03|28104.03|28104.03|28104.03|28104.03|28104.03|0
1634200010000|2021-10-14 08:26:50|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|0
1634200040000|2021-10-14 08:27:20|28111.1|28111.1|28111.1|28111.1|28111.1|28111.1|28111.1|28111.1|0
1634200050000|2021-10-14 08:27:30|28114.63|28114.63|28114.63|28114.63|28114.63|28114.63|28114.63|28114.63|0
1634200080000|2021-10-14 08:28:00|28114.03|28114.03|28128.17|28128.17|28128.17|28128.17|28114.03|28114.03|0
1634200110000|2021-10-14 08:28:30|28135.24|28135.24|28135.24|28135.24|28135.24|28135.24|28135.24|28135.24|0
1634200120000|2021-10-14 08:28:40|28131.71|28131.71|28131.71|28131.71|28131.71|28131.71|28131.71|28131.71|0
1634200190000|2021-10-14 08:29:50|28142.31|28142.31|28142.31|28142.31|28142.31|28142.31|28142.31|28142.31|0
1634200210000|2021-10-14 08:30:10|28138.78|28138.78|28138.78|28138.78|28138.78|28138.78|28138.78|28138.78|0
1634200220000|2021-10-14 08:30:20|28140.58|28140.58|28129.98|28129.98|28140.58|28140.58|28129.98|28129.98|0
1634200230000|2021-10-14 08:30:30|28129.57|28129.57|28129.57|28129.57|28129.57|28129.57|28129.57|28129.57|0
1634200240000|2021-10-14 08:30:40|28129.32|28129.32|28128.07|28128.07|28129.32|28129.32|28128.07|28128.07|0
1634200250000|2021-10-14 08:30:50|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|0
1634200260000|2021-10-14 08:31:00|28131.2|28131.2|28130.95|28130.95|28131.2|28131.2|28130.95|28130.95|0
1634200290000|2021-10-14 08:31:30|28145.09|28145.09|28141.56|28141.56|28145.09|28145.09|28141.56|28141.56|0
1634200340000|2021-10-14 08:32:20|28141.8|28141.8|28138.51|28138.51|28142.04|28142.04|28138.51|28138.51|0
1634200350000|2021-10-14 08:32:30|28134.97|28134.97|28130.84|28130.84|28134.97|28134.97|28130.84|28130.84|0
1634200360000|2021-10-14 08:32:40|28127.3|28127.3|28126.7|28126.7|28127.3|28127.3|28126.7|28126.7|0
1634200370000|2021-10-14 08:32:50|28127.3|28127.3|28127.3|28127.3|28127.3|28127.3|28127.3|28127.3|0
1634200410000|2021-10-14 08:33:30|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|0
1634200420000|2021-10-14 08:33:40|28116.7|28116.7|28116.7|28116.7|28116.7|28116.7|28116.7|28116.7|0
1634200520000|2021-10-14 08:35:20|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|0
1634200530000|2021-10-14 08:35:30|28116.7|28116.7|28115.06|28115.06|28116.7|28116.7|28115.06|28115.06|0
1634200560000|2021-10-14 08:36:00|28115.3|28115.3|28112.25|28112.25|28115.54|28115.54|28112.01|28112.01|0
1634200610000|2021-10-14 08:36:50|28108.71|28108.71|28105.18|28105.18|28108.71|28108.71|28105.18|28105.18|0
1634200630000|2021-10-14 08:37:10|28108.71|28108.71|28108.71|28108.71|28108.71|28108.71|28108.71|28108.71|0
1634200640000|2021-10-14 08:37:20|28109.92|28109.92|28109.92|28109.92|28109.92|28109.92|28109.92|28109.92|0
1634200680000|2021-10-14 08:38:00|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|28113.45|0
1634200700000|2021-10-14 08:38:20|28116.99|28116.99|28116.99|28116.99|28116.99|28116.99|28116.99|28116.99|0
1634200730000|2021-10-14 08:38:50|28102.85|28102.85|28106.38|28106.38|28106.38|28106.38|28102.85|28102.85|0
1634200740000|2021-10-14 08:39:00|28109.92|28109.92|28113.45|28113.45|28113.45|28113.45|28109.92|28109.92|0
1634200750000|2021-10-14 08:39:10|28112.85|28112.85|28112.85|28112.85|28112.85|28112.85|28112.85|28112.85|0
1634200760000|2021-10-14 08:39:20|28112.25|28112.25|28112.25|28112.25|28112.25|28112.25|28112.25|28112.25|0
1634200770000|2021-10-14 08:39:30|28111.65|28111.65|28112.85|28112.85|28112.85|28112.85|28111.65|28111.65|0
1634200780000|2021-10-14 08:39:40|28112.25|28112.25|28111.65|28111.65|28112.25|28112.25|28111.65|28111.65|0
1634200790000|2021-10-14 08:39:50|28112.85|28112.85|28105.18|28105.18|28112.85|28112.85|28105.18|28105.18|0
1634200800000|2021-10-14 08:40:00|28101.64|28101.64|28101.23|28101.23|28101.64|28101.64|28101.23|28101.23|0
1634200810000|2021-10-14 08:40:10|28100.82|28100.82|28099.62|28099.62|28100.82|28100.82|28099.62|28099.62|0
1634200880000|2021-10-14 08:41:20|28096.09|28096.09|28096.09|28096.09|28096.09|28096.09|28096.09|28096.09|0
1634200920000|2021-10-14 08:42:00|28099.62|28099.62|28099.62|28099.62|28099.62|28099.62|28099.62|28099.62|0
1634200930000|2021-10-14 08:42:10|28100.03|28100.03|28100.03|28100.03|28100.03|28100.03|28100.03|28100.03|0
1634200940000|2021-10-14 08:42:20|28098.23|28098.23|28098.04|28098.04|28098.23|28098.23|28097.63|28097.63|0
1634200970000|2021-10-14 08:42:50|28101.57|28101.57|28098.04|28098.04|28101.57|28101.57|28098.04|28098.04|0
1634200980000|2021-10-14 08:43:00|28094.5|28094.5|28094.5|28094.5|28094.5|28094.5|28094.5|28094.5|0
1634201010000|2021-10-14 08:43:30|28090.97|28090.97|28087.43|28087.43|28090.97|28090.97|28087.43|28087.43|0
1634201020000|2021-10-14 08:43:40|28086.23|28086.23|28086.23|28086.23|28086.23|28086.23|28086.23|28086.23|0
1634201040000|2021-10-14 08:44:00|28093.3|28093.3|28093.3|28093.3|28093.3|28093.3|28093.3|28093.3|0
1634201050000|2021-10-14 08:44:10|28093.71|28093.71|28088.18|28088.18|28093.71|28093.71|28087.77|28087.77|0
1634201060000|2021-10-14 08:44:20|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|0
1634201080000|2021-10-14 08:44:40|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|0
1634201090000|2021-10-14 08:44:50|28086.16|28086.16|28086.16|28086.16|28086.16|28086.16|28086.16|28086.16|0
1634201100000|2021-10-14 08:45:00|28086.98|28086.98|28095.25|28095.25|28095.25|28095.25|28086.98|28086.98|0
1634201110000|2021-10-14 08:45:10|28095.66|28095.66|28095.66|28095.66|28095.66|28095.66|28095.66|28095.66|0
1634201140000|2021-10-14 08:45:40|28096.26|28096.26|28096.26|28096.26|28096.26|28096.26|28096.26|28096.26|0
1634201150000|2021-10-14 08:45:50|28095.85|28095.85|28095.85|28095.85|28095.85|28095.85|28095.85|28095.85|0
1634201170000|2021-10-14 08:46:10|28095.25|28095.25|28098.79|28098.79|28098.79|28098.79|28095.25|28095.25|0
1634201180000|2021-10-14 08:46:20|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|28098.55|0
1634201190000|2021-10-14 08:46:30|28098.96|28098.96|28098.55|28098.55|28098.96|28098.96|28098.55|28098.55|0
1634201200000|2021-10-14 08:46:40|28097.35|28097.35|28097.35|28097.35|28097.35|28097.35|28097.35|28097.35|0
1634201210000|2021-10-14 08:46:50|28093.81|28093.81|28090.28|28090.28|28093.81|28093.81|28090.28|28090.28|0
1634201220000|2021-10-14 08:47:00|28089.87|28089.87|28086.33|28086.33|28089.87|28089.87|28086.33|28086.33|0
1634201280000|2021-10-14 08:48:00|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|0
1634201300000|2021-10-14 08:48:20|28090.28|28090.28|28090.28|28090.28|28090.28|28090.28|28090.28|28090.28|0
1634201340000|2021-10-14 08:49:00|28089.87|28089.87|28089.87|28089.87|28089.87|28089.87|28089.87|28089.87|0
1634201360000|2021-10-14 08:49:20|28082.8|28082.8|28082.8|28082.8|28082.8|28082.8|28082.8|28082.8|0
1634201370000|2021-10-14 08:49:30|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|0
1634201380000|2021-10-14 08:49:40|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|0
1634201420000|2021-10-14 08:50:20|28084.94|28084.94|28085.54|28085.54|28085.54|28085.54|28084.94|28084.94|0
1634201480000|2021-10-14 08:51:20|28082|28082|28082|28082|28082|28082|28082|28082|0
1634201500000|2021-10-14 08:51:40|28081.59|28081.59|28081.59|28081.59|28081.59|28081.59|28081.59|28081.59|0
1634201580000|2021-10-14 08:53:00|28074.52|28074.52|28074.52|28074.52|28074.52|28074.52|28074.52|28074.52|0
1634201600000|2021-10-14 08:53:20|28078.06|28078.06|28081.59|28081.59|28081.59|28081.59|28078.06|28078.06|0
1634201620000|2021-10-14 08:53:40|28082.2|28082.2|28082.2|28082.2|28082.2|28082.2|28082.2|28082.2|0
1634201630000|2021-10-14 08:53:50|28092.8|28092.8|28092.8|28092.8|28092.8|28092.8|28092.8|28092.8|0
1634201640000|2021-10-14 08:54:00|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|28093.21|0
1634201700000|2021-10-14 08:55:00|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|28089.67|0
1634201710000|2021-10-14 08:55:10|28086.14|28086.14|28089.67|28089.67|28089.67|28089.67|28086.14|28086.14|0
1634201720000|2021-10-14 08:55:20|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|0
1634201750000|2021-10-14 08:55:50|28082.6|28082.6|28082.6|28082.6|28082.6|28082.6|28082.6|28082.6|0
1634201810000|2021-10-14 08:56:50|28093.21|28093.21|28089.67|28089.67|28093.21|28093.21|28089.67|28089.67|0
1634201820000|2021-10-14 08:57:00|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|0
1634201830000|2021-10-14 08:57:10|28085.73|28085.73|28085.73|28085.73|28085.73|28085.73|28085.73|28085.73|0
1634201860000|2021-10-14 08:57:40|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|0
1634201870000|2021-10-14 08:57:50|28088.86|28088.86|28088.86|28088.86|28088.86|28088.86|28088.86|28088.86|0
1634201880000|2021-10-14 08:58:00|28089.26|28089.26|28093.21|28093.21|28093.21|28093.21|28089.26|28089.26|0
1634201930000|2021-10-14 08:58:50|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|0
1634201960000|2021-10-14 08:59:20|28086.87|28086.87|28083.33|28083.33|28086.87|28086.87|28083.33|28083.33|0
1634202020000|2021-10-14 09:00:20|28082.73|28082.73|28082.73|28082.73|28082.73|28082.73|28082.73|28082.73|0
1634202030000|2021-10-14 09:00:30|28089.8|28089.8|28088.6|28088.6|28089.8|28089.8|28088.6|28088.6|0
1634202040000|2021-10-14 09:00:40|28088|28088|28088|28088|28088|28088|28088|28088|0
1634202060000|2021-10-14 09:01:00|28088.6|28088.6|28089.2|28089.2|28089.2|28089.2|28088.6|28088.6|0
1634202080000|2021-10-14 09:01:20|28092.73|28092.73|28089.2|28089.2|28092.73|28092.73|28089.2|28089.2|0
1634202130000|2021-10-14 09:02:10|28088.6|28088.6|28088.6|28088.6|28088.6|28088.6|28088.6|28088.6|0
1634202140000|2021-10-14 09:02:20|28089.8|28089.8|28091.6|28091.6|28091.6|28091.6|28089.8|28089.8|0
1634202150000|2021-10-14 09:02:30|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|28095.14|0
1634202200000|2021-10-14 09:03:20|28095.74|28095.74|28095.74|28095.74|28095.74|28095.74|28095.74|28095.74|0
1634202210000|2021-10-14 09:03:30|28094.92|28094.92|28094.92|28094.92|28094.92|28094.92|28094.92|28094.92|0
1634202220000|2021-10-14 09:03:40|28095.33|28095.33|28096.15|28096.15|28096.15|28096.15|28095.33|28095.33|0
1634202230000|2021-10-14 09:03:50|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|0
1634202250000|2021-10-14 09:04:10|28095.66|28095.66|28095.66|28095.66|28095.66|28095.66|28095.66|28095.66|0
1634202260000|2021-10-14 09:04:20|28092.13|28092.13|28096.07|28096.07|28096.07|28096.07|28092.13|28092.13|0
1634202310000|2021-10-14 09:05:10|28095.83|28095.83|28095.59|28095.59|28095.83|28095.83|28095.59|28095.59|0
1634202330000|2021-10-14 09:05:30|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|28090.85|28090.85|0
1634202340000|2021-10-14 09:05:40|28094.63|28094.63|28094.63|28094.63|28094.63|28094.63|28094.22|28094.22|0
1634202350000|2021-10-14 09:05:50|28098.17|28098.17|28105.23|28105.23|28105.23|28105.23|28098.17|28098.17|0
1634202360000|2021-10-14 09:06:00|28101.7|28101.7|28102.3|28102.3|28102.3|28102.3|28101.7|28101.7|0
1634202370000|2021-10-14 09:06:10|28098.77|28098.77|28102.3|28102.3|28102.3|28102.3|28098.77|28098.77|0
1634202380000|2021-10-14 09:06:20|28101.89|28101.89|28101.89|28101.89|28101.89|28101.89|28101.89|28101.89|0
1634202390000|2021-10-14 09:06:30|28102.13|28102.13|28109.2|28109.2|28109.2|28109.2|28102.13|28102.13|0
1634202400000|2021-10-14 09:06:40|28112.74|28112.74|28112.74|28112.74|28112.74|28112.74|28112.74|28112.74|0
1634202410000|2021-10-14 09:06:50|28126.88|28126.88|28119.81|28119.81|28126.88|28126.88|28116.27|28116.27|0
1634202420000|2021-10-14 09:07:00|28116.27|28116.27|28119.81|28119.81|28119.81|28119.81|28116.27|28116.27|0
1634202430000|2021-10-14 09:07:10|28123.34|28123.34|28123.34|28123.34|28126.88|28126.88|28123.34|28123.34|0
1634202450000|2021-10-14 09:07:30|28119.81|28119.81|28119.81|28119.81|28119.81|28119.81|28119.81|28119.81|0
1634202470000|2021-10-14 09:07:50|28126.88|28126.88|28128.08|28128.08|28128.08|28128.08|28126.88|28126.88|0
1634202480000|2021-10-14 09:08:00|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|0
1634202490000|2021-10-14 09:08:10|28121.01|28121.01|28122.21|28122.21|28122.21|28122.21|28121.01|28121.01|0
1634202510000|2021-10-14 09:08:30|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|0
1634202540000|2021-10-14 09:09:00|28129.28|28129.28|28136.35|28136.35|28136.35|28136.35|28122.21|28122.21|0
1634202560000|2021-10-14 09:09:20|28139.89|28139.89|28139.89|28139.89|28139.89|28139.89|28139.89|28139.89|0
1634202570000|2021-10-14 09:09:30|28140.49|28140.49|28141.09|28141.09|28141.09|28141.09|28140.49|28140.49|0
1634202580000|2021-10-14 09:09:40|28141.69|28141.69|28145.22|28145.22|28145.22|28145.22|28141.69|28141.69|0
1634202600000|2021-10-14 09:10:00|28141.69|28141.69|28141.69|28141.69|28141.69|28141.69|28141.69|28141.69|0
1634202610000|2021-10-14 09:10:10|28138.15|28138.15|28137.55|28137.55|28138.15|28138.15|28137.55|28137.55|0
1634202620000|2021-10-14 09:10:20|28141.09|28141.09|28144.62|28144.62|28144.62|28144.62|28141.09|28141.09|0
1634202630000|2021-10-14 09:10:30|28143.42|28143.42|28140.13|28140.13|28143.42|28143.42|28139.53|28139.53|0
1634202640000|2021-10-14 09:10:40|28143.66|28143.66|28143.66|28143.66|28143.66|28143.66|28143.66|28143.66|0
1634202670000|2021-10-14 09:11:10|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|0
1634202730000|2021-10-14 09:12:10|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|0
1634202740000|2021-10-14 09:12:20|28150.73|28150.73|28140.13|28140.13|28150.73|28150.73|28140.13|28140.13|0
1634202750000|2021-10-14 09:12:30|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|0
1634202770000|2021-10-14 09:12:50|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|0
1634202810000|2021-10-14 09:13:30|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|0
1634202840000|2021-10-14 09:14:00|28143.66|28143.66|28136.78|28136.78|28144.86|28144.86|28136.78|28136.78|0
1634202880000|2021-10-14 09:14:40|28122.64|28122.64|28119.11|28119.11|28122.64|28122.64|28119.11|28119.11|0
1634202940000|2021-10-14 09:15:40|28101.43|28101.43|28101.43|28101.43|28101.43|28101.43|28101.43|28101.43|0
1634202980000|2021-10-14 09:16:20|28097.9|28097.9|28097.9|28097.9|28097.9|28097.9|28097.9|28097.9|0
1634203020000|2021-10-14 09:17:00|28098.5|28098.5|28098.5|28098.5|28098.5|28098.5|28098.5|28098.5|0
1634203030000|2021-10-14 09:17:10|28097.9|28097.9|28094.36|28094.36|28097.9|28097.9|28094.36|28094.36|0
1634203070000|2021-10-14 09:17:50|28094.97|28094.97|28094.97|28094.97|28094.97|28094.97|28094.97|28094.97|0
1634203080000|2021-10-14 09:18:00|28094.72|28094.72|28094.72|28094.72|28094.72|28094.72|28094.72|28094.72|0
1634203120000|2021-10-14 09:18:40|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|0
1634203140000|2021-10-14 09:19:00|28087.05|28087.05|28082.92|28082.92|28087.05|28087.05|28082.92|28082.92|0
1634203160000|2021-10-14 09:19:20|28075.85|28075.85|28075.85|28075.85|28075.85|28075.85|28075.85|28075.85|0
1634203210000|2021-10-14 09:20:10|28075.03|28075.03|28075.03|28075.03|28075.03|28075.03|28075.03|28075.03|0
1634203240000|2021-10-14 09:20:40|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|0
1634203300000|2021-10-14 09:21:40|28085.03|28085.03|28085.03|28085.03|28085.03|28085.03|28085.03|28085.03|0
1634203320000|2021-10-14 09:22:00|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|28085.63|0
1634203450000|2021-10-14 09:24:10|28089.17|28089.17|28089.17|28089.17|28089.17|28089.17|28089.17|28089.17|0
1634203460000|2021-10-14 09:24:20|28082.1|28082.1|28082.1|28082.1|28082.1|28082.1|28082.1|28082.1|0
1634203500000|2021-10-14 09:25:00|28092.7|28092.7|28092.7|28092.7|28092.7|28092.7|28092.7|28092.7|0
1634203510000|2021-10-14 09:25:10|28096.24|28096.24|28096.24|28096.24|28096.24|28096.24|28096.24|28096.24|0
1634203520000|2021-10-14 09:25:20|28099.77|28099.77|28100.01|28100.01|28100.01|28100.01|28099.77|28099.77|0
1634203530000|2021-10-14 09:25:30|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|0
1634203540000|2021-10-14 09:25:40|28114.15|28114.15|28103.55|28103.55|28114.15|28114.15|28103.55|28103.55|0
1634203550000|2021-10-14 09:25:50|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1634203560000|2021-10-14 09:26:00|28110.62|28110.62|28110.62|28110.62|28110.62|28110.62|28110.62|28110.62|0
1634203580000|2021-10-14 09:26:20|28103.55|28103.55|28103.55|28103.55|28103.55|28103.55|28103.55|28103.55|0
1634203590000|2021-10-14 09:26:30|28100.01|28100.01|28103.55|28103.55|28103.55|28103.55|28100.01|28100.01|0
1634203610000|2021-10-14 09:26:50|28104.15|28104.15|28104.15|28104.15|28104.15|28104.15|28104.15|28104.15|0
1634203630000|2021-10-14 09:27:10|28107.68|28107.68|28111.82|28111.82|28111.82|28111.82|28107.68|28107.68|0
1634203640000|2021-10-14 09:27:20|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|0
1634203660000|2021-10-14 09:27:40|28112.71|28112.71|28112.71|28112.71|28112.71|28112.71|28112.71|28112.71|0
1634203670000|2021-10-14 09:27:50|28109.18|28109.18|28105.64|28105.64|28109.18|28109.18|28105.64|28105.64|0
1634203740000|2021-10-14 09:29:00|28098.57|28098.57|28091.5|28091.5|28098.57|28098.57|28091.5|28091.5|0
1634203750000|2021-10-14 09:29:10|28095.04|28095.04|28086.77|28086.77|28095.04|28095.04|28086.77|28086.77|0
1634203780000|2021-10-14 09:29:40|28093.84|28093.84|28097.97|28097.97|28097.97|28097.97|28093.84|28093.84|0
1634203810000|2021-10-14 09:30:10|28094.44|28094.44|28094.44|28094.44|28094.44|28094.44|28094.44|28094.44|0
1634203820000|2021-10-14 09:30:20|28095.64|28095.64|28098.57|28098.57|28098.57|28098.57|28095.64|28095.64|0
1634203830000|2021-10-14 09:30:30|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|28095.04|0
1634203860000|2021-10-14 09:31:00|28091.5|28091.5|28095.04|28095.04|28095.04|28095.04|28091.5|28091.5|0
1634203890000|2021-10-14 09:31:30|28094.44|28094.44|28094.44|28094.44|28094.44|28094.44|28094.44|28094.44|0
1634203900000|2021-10-14 09:31:40|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|0
1634203960000|2021-10-14 09:32:40|28101.51|28101.51|28101.51|28101.51|28101.51|28101.51|28101.51|28101.51|0
1634203970000|2021-10-14 09:32:50|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|28105.04|0
1634203990000|2021-10-14 09:33:10|28112.11|28112.11|28108.58|28108.58|28112.11|28112.11|28108.58|28108.58|0
1634204000000|2021-10-14 09:33:20|28109.18|28109.18|28105.89|28105.89|28109.18|28109.18|28105.64|28105.64|0
1634204020000|2021-10-14 09:33:40|28105.64|28105.64|28105.64|28105.64|28105.64|28105.64|28105.64|28105.64|0
1634204030000|2021-10-14 09:33:50|28106.25|28106.25|28106.25|28106.25|28106.25|28106.25|28106.25|28106.25|0
1634204060000|2021-10-14 09:34:20|28106.49|28106.49|28109.85|28109.85|28109.85|28109.85|28106.08|28106.08|0
1634204070000|2021-10-14 09:34:30|28110.26|28110.26|28110.26|28110.26|28110.26|28110.26|28110.26|28110.26|0
1634204090000|2021-10-14 09:34:50|28120.87|28120.87|28120.87|28120.87|28124.4|28124.4|28120.87|28120.87|0
1634204110000|2021-10-14 09:35:10|28113.8|28113.8|28113.8|28113.8|28113.8|28113.8|28113.8|28113.8|0
1634204120000|2021-10-14 09:35:20|28110.26|28110.26|28113.8|28113.8|28113.8|28113.8|28110.26|28110.26|0
1634204140000|2021-10-14 09:35:40|28117.33|28117.33|28116.73|28116.73|28117.33|28117.33|28116.73|28116.73|0
1634204160000|2021-10-14 09:36:00|28112|28112|28112|28112|28112|28112|28112|28112|0
1634204180000|2021-10-14 09:36:20|28115.53|28115.53|28115.53|28115.53|28115.53|28115.53|28115.53|28115.53|0
1634204240000|2021-10-14 09:37:20|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|0
1634204250000|2021-10-14 09:37:30|28122.19|28122.19|28122.19|28122.19|28122.19|28122.19|28122.19|28122.19|0
1634204290000|2021-10-14 09:38:10|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|0
1634204320000|2021-10-14 09:38:40|28121.78|28121.78|28122.19|28122.19|28122.19|28122.19|28121.78|28121.78|0
1634204330000|2021-10-14 09:38:50|28118.66|28118.66|28118.66|28118.66|28118.66|28118.66|28118.66|28118.66|0
1634204340000|2021-10-14 09:39:00|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|0
1634204370000|2021-10-14 09:39:30|28115.53|28115.53|28115.53|28115.53|28115.53|28115.53|28115.53|28115.53|0
1634204430000|2021-10-14 09:40:30|28114.93|28114.93|28114.93|28114.93|28114.93|28114.93|28114.93|28114.93|0
1634204440000|2021-10-14 09:40:40|28118.47|28118.47|28118.47|28118.47|28118.47|28118.47|28118.47|28118.47|0
1634204450000|2021-10-14 09:40:50|28119.07|28119.07|28118.47|28118.47|28119.07|28119.07|28118.47|28118.47|0
1634204470000|2021-10-14 09:41:10|28118.06|28118.06|28118.06|28118.06|28118.06|28118.06|28118.06|28118.06|0
1634204490000|2021-10-14 09:41:30|28114.52|28114.52|28114.52|28114.52|28114.52|28114.52|28114.52|28114.52|0
1634204500000|2021-10-14 09:41:40|28114.93|28114.93|28114.93|28114.93|28114.93|28114.93|28114.93|28114.93|0
1634204570000|2021-10-14 09:42:50|28122|28122|28118.88|28118.88|28122|28122|28118.47|28118.47|0
1634204580000|2021-10-14 09:43:00|28118.39|28118.39|28118.39|28118.39|28118.39|28118.39|28118.39|28118.39|0
1634204650000|2021-10-14 09:44:10|28121.93|28121.93|28125.46|28125.46|28125.46|28125.46|28121.93|28121.93|0
1634204660000|2021-10-14 09:44:20|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|28132.53|0
1634204700000|2021-10-14 09:45:00|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|28132.12|0
1634204780000|2021-10-14 09:46:20|28131.64|28131.64|28127.86|28127.86|28131.64|28131.64|28126.89|28126.89|0
1634204790000|2021-10-14 09:46:30|28126.66|28126.66|28126.66|28126.66|28126.66|28126.66|28126.66|28126.66|0
1634204800000|2021-10-14 09:46:40|28127.07|28127.07|28123.05|28123.05|28127.07|28127.07|28123.05|28123.05|0
1634204810000|2021-10-14 09:46:50|28122.32|28122.32|28123.77|28123.77|28123.93|28123.93|28122.32|28122.32|0
1634204820000|2021-10-14 09:47:00|28123.04|28123.04|28126.58|28126.58|28126.58|28126.58|28123.04|28123.04|0
1634204830000|2021-10-14 09:47:10|28126.33|28126.33|28126.74|28126.74|28126.74|28126.74|28126.33|28126.33|0
1634204840000|2021-10-14 09:47:20|28127.23|28127.23|28127.23|28127.23|28127.23|28127.23|28127.23|28127.23|0
1634204860000|2021-10-14 09:47:40|28127.71|28127.71|28127.71|28127.71|28127.71|28127.71|28127.71|28127.71|0
1634204910000|2021-10-14 09:48:30|28131.25|28131.25|28127.71|28127.71|28131.25|28131.25|28127.71|28127.71|0
1634204930000|2021-10-14 09:48:50|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|0
1634204940000|2021-10-14 09:49:00|28135.02|28135.02|28135.02|28135.02|28135.02|28135.02|28135.02|28135.02|0
1634205010000|2021-10-14 09:50:10|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|28127.95|0
1634205030000|2021-10-14 09:50:30|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|0
1634205050000|2021-10-14 09:50:50|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|0
1634205060000|2021-10-14 09:51:00|28135.1|28135.1|28135.1|28135.1|28135.1|28135.1|28135.1|28135.1|0
1634205110000|2021-10-14 09:51:50|28128.03|28128.03|28128.03|28128.03|28128.03|28128.03|28128.03|28128.03|0
1634205120000|2021-10-14 09:52:00|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|0
1634205140000|2021-10-14 09:52:20|28126.94|28126.94|28127.54|28127.54|28127.54|28127.54|28126.94|28126.94|0
1634205160000|2021-10-14 09:52:40|28134.61|28134.61|28134.61|28134.61|28134.61|28134.61|28134.61|28134.61|0
1634205170000|2021-10-14 09:52:50|28135.21|28135.21|28135.21|28135.21|28135.82|28135.82|28135.21|28135.21|0
1634205180000|2021-10-14 09:53:00|28134.97|28134.97|28134.56|28134.56|28134.97|28134.97|28134.56|28134.56|0
1634205190000|2021-10-14 09:53:10|28134.32|28134.32|28134.08|28134.08|28134.32|28134.32|28134.08|28134.08|0
1634205240000|2021-10-14 09:54:00|28130.54|28130.54|28130.54|28130.54|28130.54|28130.54|28130.54|28130.54|0
1634205280000|2021-10-14 09:54:40|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|0
1634205310000|2021-10-14 09:55:10|28129.8|28129.8|28130.45|28130.45|28130.45|28130.45|28129.8|28129.8|0
1634205320000|2021-10-14 09:55:20|28130.04|28130.04|28130.04|28130.04|28130.04|28130.04|28130.04|28130.04|0
1634205330000|2021-10-14 09:55:30|28130.45|28130.45|28126.92|28126.92|28130.45|28130.45|28126.92|28126.92|0
1634205340000|2021-10-14 09:55:40|28127.32|28127.32|28125.52|28125.52|28127.32|28127.32|28125.52|28125.52|0
1634205350000|2021-10-14 09:55:50|28125.11|28125.11|28125.11|28125.11|28125.11|28125.11|28125.11|28125.11|0
1634205360000|2021-10-14 09:56:00|28125.52|28125.52|28125.52|28125.52|28125.52|28125.52|28125.11|28125.11|0
1634205380000|2021-10-14 09:56:20|28125.28|28125.28|28125.69|28125.69|28125.69|28125.69|28125.28|28125.28|0
1634205390000|2021-10-14 09:56:30|28125.28|28125.28|28125.28|28125.28|28125.28|28125.28|28125.28|28125.28|0
1634205400000|2021-10-14 09:56:40|28132.35|28132.35|28132.35|28132.35|28132.35|28132.35|28132.35|28132.35|0
1634205410000|2021-10-14 09:56:50|28132.76|28132.76|28132.76|28132.76|28132.76|28132.76|28132.76|28132.76|0
1634205420000|2021-10-14 09:57:00|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|0
1634205430000|2021-10-14 09:57:10|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28129.39|28129.39|0
1634205450000|2021-10-14 09:57:30|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|0
1634205460000|2021-10-14 09:57:40|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|0
1634205470000|2021-10-14 09:57:50|28129.39|28129.39|28129.39|28129.39|28129.39|28129.39|28129.39|28129.39|0
1634205480000|2021-10-14 09:58:00|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|0
1634205520000|2021-10-14 09:58:40|28133.17|28133.17|28133.17|28133.17|28133.17|28133.17|28133.17|28133.17|0
1634205570000|2021-10-14 09:59:30|28133.41|28133.41|28133.41|28133.41|28133.41|28133.41|28133.41|28133.41|0
1634205580000|2021-10-14 09:59:40|28133.17|28133.17|28132.93|28132.93|28133.17|28133.17|28132.93|28132.93|0
1634205590000|2021-10-14 09:59:50|28133.41|28133.41|28133.41|28133.41|28133.41|28133.41|28133.41|28133.41|0
1634205600000|2021-10-14 10:00:00|28132.93|28132.93|28133.17|28133.17|28133.17|28133.17|28132.93|28132.93|0
1634205610000|2021-10-14 10:00:10|28136.7|28136.7|28136.7|28136.7|28136.7|28136.7|28136.7|28136.7|0
1634205630000|2021-10-14 10:00:30|28136.46|28136.46|28136.46|28136.46|28136.46|28136.46|28136.46|28136.46|0
1634205640000|2021-10-14 10:00:40|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|0
1634205650000|2021-10-14 10:00:50|28133.34|28133.34|28132.52|28132.52|28136.46|28136.46|28132.52|28132.52|0
1634205660000|2021-10-14 10:01:00|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|28132.93|0
1634205680000|2021-10-14 10:01:20|28129.39|28129.39|28129.39|28129.39|28129.39|28129.39|28128.98|28128.98|0
1634205690000|2021-10-14 10:01:30|28129.8|28129.8|28129.8|28129.8|28129.8|28129.8|28129.8|28129.8|0
1634205700000|2021-10-14 10:01:40|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|0
1634205730000|2021-10-14 10:02:10|28129.8|28129.8|28129.8|28129.8|28129.8|28129.8|28129.8|28129.8|0
1634205760000|2021-10-14 10:02:40|28129.56|28129.56|28129.56|28129.56|28129.56|28129.56|28129.56|28129.56|0
1634205770000|2021-10-14 10:02:50|28133.1|28133.1|28133.1|28133.1|28133.1|28133.1|28133.1|28133.1|0
1634205780000|2021-10-14 10:03:00|28132.85|28132.85|28132.85|28132.85|28132.85|28132.85|28132.85|28132.85|0
1634205790000|2021-10-14 10:03:10|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|28133.26|0
1634205840000|2021-10-14 10:04:00|28140.33|28140.33|28140.74|28140.74|28140.74|28140.74|28140.33|28140.33|0
1634205850000|2021-10-14 10:04:10|28141.23|28141.23|28130.86|28130.86|28141.23|28141.23|28130.86|28130.86|0
1634205860000|2021-10-14 10:04:20|28134.4|28134.4|28134.4|28134.4|28134.4|28134.4|28134.4|28134.4|0
1634205870000|2021-10-14 10:04:30|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|0
1634205880000|2021-10-14 10:04:40|28134.4|28134.4|28133.99|28133.99|28134.4|28134.4|28133.99|28133.99|0
1634205890000|2021-10-14 10:04:50|28130.45|28130.45|28130.45|28130.45|28130.45|28130.45|28130.45|28130.45|0
1634205900000|2021-10-14 10:05:00|28126.92|28126.92|28126.92|28126.92|28126.92|28126.92|28126.92|28126.92|0
1634205910000|2021-10-14 10:05:10|28133.99|28133.99|28134.59|28134.59|28134.59|28134.59|28133.99|28133.99|0
1634205920000|2021-10-14 10:05:20|28131.06|28131.06|28131.06|28131.06|28134.59|28134.59|28131.06|28131.06|0
1634205970000|2021-10-14 10:06:10|28127.52|28127.52|28123.99|28123.99|28127.52|28127.52|28123.99|28123.99|0
1634205980000|2021-10-14 10:06:20|28123.58|28123.58|28123.17|28123.17|28123.58|28123.58|28123.17|28123.17|0
1634206000000|2021-10-14 10:06:40|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|0
1634206010000|2021-10-14 10:06:50|28127.11|28127.11|28134.59|28134.59|28134.59|28134.59|28127.11|28127.11|0
1634206020000|2021-10-14 10:07:00|28138.13|28138.13|28141.66|28141.66|28141.66|28141.66|28138.13|28138.13|0
1634206080000|2021-10-14 10:08:00|28140.84|28140.84|28141.25|28141.25|28141.25|28141.25|28140.84|28140.84|0
1634206100000|2021-10-14 10:08:20|28140.77|28140.77|28140.77|28140.77|28140.77|28140.77|28140.77|28140.77|0
1634206110000|2021-10-14 10:08:30|28140.36|28140.36|28140.36|28140.36|28140.36|28140.36|28140.36|28140.36|0
1634206130000|2021-10-14 10:08:50|28141.18|28141.18|28141.18|28141.18|28141.18|28141.18|28141.18|28141.18|0
1634206140000|2021-10-14 10:09:00|28137.64|28137.64|28137.64|28137.64|28137.64|28137.64|28137.64|28137.64|0
1634206200000|2021-10-14 10:10:00|28137.04|28137.04|28137.04|28137.04|28137.04|28137.04|28137.04|28137.04|0
1634206220000|2021-10-14 10:10:20|28136.56|28136.56|28136.31|28136.31|28136.56|28136.56|28136.31|28136.31|0
1634206250000|2021-10-14 10:10:50|28125.71|28125.71|28129.24|28129.24|28129.24|28129.24|28125.71|28125.71|0
1634206280000|2021-10-14 10:11:20|28129.85|28129.85|28133.38|28133.38|28133.38|28133.38|28129.85|28129.85|0
1634206320000|2021-10-14 10:12:00|28129.85|28129.85|28129.85|28129.85|28129.85|28129.85|28129.85|28129.85|0
1634206370000|2021-10-14 10:12:50|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|28133.38|0
1634206440000|2021-10-14 10:14:00|28129.85|28129.85|28126.31|28126.31|28129.85|28129.85|28126.31|28126.31|0
1634206460000|2021-10-14 10:14:20|28129.85|28129.85|28129.85|28129.85|28129.85|28129.85|28129.85|28129.85|0
1634206480000|2021-10-14 10:14:40|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|0
1634206510000|2021-10-14 10:15:10|28129.12|28129.12|28129.12|28129.12|28129.12|28129.12|28129.12|28129.12|0
1634206520000|2021-10-14 10:15:20|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|0
1634206570000|2021-10-14 10:16:10|28132.24|28132.24|28131.64|28131.64|28132.24|28132.24|28131.64|28131.64|0
1634206590000|2021-10-14 10:16:30|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|28131.23|0
1634206680000|2021-10-14 10:18:00|28134.77|28134.77|28134.77|28134.77|28134.77|28134.77|28134.77|28134.77|0
1634206690000|2021-10-14 10:18:10|28138.3|28138.3|28138.3|28138.3|28138.3|28138.3|28138.3|28138.3|0
1634206730000|2021-10-14 10:18:50|28145.37|28145.37|28145.37|28145.37|28145.37|28145.37|28145.37|28145.37|0
1634206770000|2021-10-14 10:19:30|28141.84|28141.84|28141.84|28141.84|28141.84|28141.84|28141.24|28141.24|0
1634206800000|2021-10-14 10:20:00|28134.77|28134.77|28126.47|28126.47|28134.77|28134.77|28126.47|28126.47|0
1634206810000|2021-10-14 10:20:10|28127.7|28127.7|28135.18|28135.18|28135.18|28135.18|28127.7|28127.7|0
1634206820000|2021-10-14 10:20:20|28136.38|28136.38|28136.38|28136.38|28136.38|28136.38|28136.38|28136.38|0
1634206860000|2021-10-14 10:21:00|28137.58|28137.58|28137.58|28137.58|28137.58|28137.58|28137.58|28137.58|0
1634206880000|2021-10-14 10:21:20|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|0
1634206920000|2021-10-14 10:22:00|28144.65|28144.65|28145.85|28145.85|28145.85|28145.85|28144.65|28144.65|0
1634206940000|2021-10-14 10:22:20|28145.25|28145.25|28145.25|28145.25|28145.25|28145.25|28145.25|28145.25|0
1634206950000|2021-10-14 10:22:30|28145.66|28145.66|28145.66|28145.66|28145.66|28145.66|28145.66|28145.66|0
1634206960000|2021-10-14 10:22:40|28145.25|28145.25|28145.66|28145.66|28145.66|28145.66|28145.25|28145.25|0
1634206980000|2021-10-14 10:23:00|28152.73|28152.73|28152.73|28152.73|28152.73|28152.73|28152.73|28152.73|0
1634207020000|2021-10-14 10:23:40|28156.27|28156.27|28149.2|28149.2|28156.27|28156.27|28149.2|28149.2|0
1634207040000|2021-10-14 10:24:00|28149.8|28149.8|28149.8|28149.8|28149.8|28149.8|28149.8|28149.8|0
1634207090000|2021-10-14 10:24:50|28150.4|28150.4|28151|28151|28151|28151|28150.4|28150.4|0
1634207100000|2021-10-14 10:25:00|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|0
1634207120000|2021-10-14 10:25:20|28158.07|28158.07|28159.27|28159.27|28159.27|28159.27|28158.07|28158.07|0
1634207150000|2021-10-14 10:25:50|28155.74|28155.74|28155.74|28155.74|28155.74|28155.74|28155.74|28155.74|0
1634207190000|2021-10-14 10:26:30|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|28148.67|0
1634207230000|2021-10-14 10:27:10|28148.42|28148.42|28148.42|28148.42|28148.42|28148.42|28148.42|28148.42|0
1634207280000|2021-10-14 10:28:00|28151.96|28151.96|28155.9|28155.9|28155.9|28155.9|28151.96|28151.96|0
1634207300000|2021-10-14 10:28:20|28156.5|28156.5|28157.11|28157.11|28157.11|28157.11|28156.5|28156.5|0
1634207330000|2021-10-14 10:28:50|28157.52|28157.52|28157.92|28157.92|28157.92|28157.92|28157.52|28157.52|0
1634207340000|2021-10-14 10:29:00|28154.39|28154.39|28164.99|28164.99|28164.99|28164.99|28154.39|28154.39|0
1634207360000|2021-10-14 10:29:20|28172.06|28172.06|28172.06|28172.06|28172.06|28172.06|28172.06|28172.06|0
1634207370000|2021-10-14 10:29:30|28175.6|28175.6|28182.67|28182.67|28186.2|28186.2|28175.6|28175.6|0
1634207390000|2021-10-14 10:29:50|28179.13|28179.13|28179.13|28179.13|28179.13|28179.13|28179.13|28179.13|0
1634207410000|2021-10-14 10:30:10|28179.54|28179.54|28179.54|28179.54|28179.54|28179.54|28179.54|28179.54|0
1634207430000|2021-10-14 10:30:30|28179.95|28179.95|28179.95|28179.95|28179.95|28179.95|28179.95|28179.95|0
1634207440000|2021-10-14 10:30:40|28176.42|28176.42|28172.88|28172.88|28176.42|28176.42|28172.88|28172.88|0
1634207450000|2021-10-14 10:30:50|28169.35|28169.35|28168.75|28168.75|28169.35|28169.35|28168.75|28168.75|0
1634207460000|2021-10-14 10:31:00|28167.93|28167.93|28167.52|28167.52|28167.93|28167.93|28167.52|28167.52|0
1634207470000|2021-10-14 10:31:10|28167.93|28167.93|28167.93|28167.93|28167.93|28167.93|28167.93|28167.93|0
1634207500000|2021-10-14 10:31:40|28164.39|28164.39|28164.39|28164.39|28164.39|28164.39|28164.39|28164.39|0
1634207520000|2021-10-14 10:32:00|28167.93|28167.93|28174.4|28174.4|28174.4|28174.4|28167.33|28167.33|0
1634207540000|2021-10-14 10:32:20|28177.93|28177.93|28177.93|28177.93|28177.93|28177.93|28177.93|28177.93|0
1634207560000|2021-10-14 10:32:40|28181.47|28181.47|28181.47|28181.47|28181.47|28181.47|28181.47|28181.47|0
1634207600000|2021-10-14 10:33:20|28185|28185|28185|28185|28185|28185|28185|28185|0
1634207620000|2021-10-14 10:33:40|28188.54|28188.54|28188.54|28188.54|28188.54|28188.54|28188.54|28188.54|0
1634207630000|2021-10-14 10:33:50|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|0
1634207650000|2021-10-14 10:34:10|28189.55|28189.55|28189.96|28189.96|28189.96|28189.96|28189.55|28189.55|0
1634207660000|2021-10-14 10:34:20|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|0
1634207680000|2021-10-14 10:34:40|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|0
1634207710000|2021-10-14 10:35:10|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|0
1634207720000|2021-10-14 10:35:20|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|28192.89|0
1634207770000|2021-10-14 10:36:10|28196.43|28196.43|28196.43|28196.43|28196.43|28196.43|28196.43|28196.43|0
1634207780000|2021-10-14 10:36:20|28196.18|28196.18|28195.34|28195.34|28196.18|28196.18|28195.34|28195.34|0
1634207840000|2021-10-14 10:37:20|28191.81|28191.81|28191.81|28191.81|28191.81|28191.81|28191.81|28191.81|0
1634207870000|2021-10-14 10:37:50|28188.27|28188.27|28191.81|28191.81|28191.81|28191.81|28188.27|28188.27|0
1634207950000|2021-10-14 10:39:10|28190.99|28190.99|28190.99|28190.99|28190.99|28190.99|28190.99|28190.99|0
1634207960000|2021-10-14 10:39:20|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1634207970000|2021-10-14 10:39:30|28190.99|28190.99|28190.99|28190.99|28190.99|28190.99|28190.99|28190.99|0
1634207980000|2021-10-14 10:39:40|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1634208000000|2021-10-14 10:40:00|28191.81|28191.81|28190.6|28190.6|28191.81|28191.81|28190.6|28190.6|0
1634208010000|2021-10-14 10:40:10|28187.06|28187.06|28187.06|28187.06|28187.06|28187.06|28187.06|28187.06|0
1634208020000|2021-10-14 10:40:20|28183.53|28183.53|28173.33|28173.33|28183.94|28183.94|28173.33|28173.33|0
1634208050000|2021-10-14 10:40:50|28169.8|28169.8|28176.87|28176.87|28176.87|28176.87|28169.8|28169.8|0
1634208060000|2021-10-14 10:41:00|28176.27|28176.27|28176.87|28176.87|28176.87|28176.87|28176.27|28176.27|0
1634208070000|2021-10-14 10:41:10|28166.26|28166.26|28169.39|28169.39|28169.8|28169.8|28166.26|28166.26|0
1634208120000|2021-10-14 10:42:00|28168.98|28168.98|28169.8|28169.8|28169.8|28169.8|28168.98|28168.98|0
1634208150000|2021-10-14 10:42:30|28170.28|28170.28|28170.28|28170.28|28170.28|28170.28|28170.28|28170.28|0
1634208160000|2021-10-14 10:42:40|28169.87|28169.87|28169.87|28169.87|28169.87|28169.87|28169.87|28169.87|0
1634208180000|2021-10-14 10:43:00|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|28162.8|0
1634208200000|2021-10-14 10:43:20|28163.21|28163.21|28163.21|28163.21|28163.21|28163.21|28163.21|28163.21|0
1634208210000|2021-10-14 10:43:30|28159.68|28159.68|28159.68|28159.68|28159.68|28159.68|28156.14|28156.14|0
1634208220000|2021-10-14 10:43:40|28159.92|28159.92|28159.92|28159.92|28159.92|28159.92|28159.92|28159.92|0
1634208230000|2021-10-14 10:43:50|28156.38|28156.38|28156.38|28156.38|28156.38|28156.38|28156.38|28156.38|0
1634208240000|2021-10-14 10:44:00|28159.92|28159.92|28159.19|28159.19|28159.92|28159.92|28159.19|28159.19|0
1634208260000|2021-10-14 10:44:20|28158.78|28158.78|28159.19|28159.19|28159.19|28159.19|28158.78|28158.78|0
1634208270000|2021-10-14 10:44:30|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|0
1634208350000|2021-10-14 10:45:50|28159.19|28159.19|28160.39|28160.39|28160.39|28160.39|28159.19|28159.19|0
1634208370000|2021-10-14 10:46:10|28156.86|28156.86|28156.86|28156.86|28156.86|28156.86|28156.86|28156.86|0
1634208380000|2021-10-14 10:46:20|28156.04|28156.04|28156.04|28156.04|28156.04|28156.04|28156.04|28156.04|0
1634208450000|2021-10-14 10:47:30|28145.43|28145.43|28145.43|28145.43|28145.43|28145.43|28145.43|28145.43|0
1634208470000|2021-10-14 10:47:50|28144.83|28144.83|28144.83|28144.83|28144.83|28144.83|28144.83|28144.83|0
1634208500000|2021-10-14 10:48:20|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|0
1634208520000|2021-10-14 10:48:40|28138.01|28138.01|28138.01|28138.01|28138.01|28138.01|28138.01|28138.01|0
1634208570000|2021-10-14 10:49:30|28137.19|28137.19|28129.71|28129.71|28137.19|28137.19|28129.71|28129.71|0
1634208590000|2021-10-14 10:49:50|28133.24|28133.24|28143.85|28143.85|28143.85|28143.85|28133.24|28133.24|0
1634208600000|2021-10-14 10:50:00|28147.38|28147.38|28150.92|28150.92|28150.92|28150.92|28147.38|28147.38|0
1634208610000|2021-10-14 10:50:10|28151.52|28151.52|28155.05|28155.05|28155.05|28155.05|28151.52|28151.52|0
1634208630000|2021-10-14 10:50:30|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|0
1634208750000|2021-10-14 10:52:30|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|0
1634208800000|2021-10-14 10:53:20|28162.53|28162.53|28163.35|28163.35|28163.35|28163.35|28162.53|28162.53|0
1634208810000|2021-10-14 10:53:30|28170.42|28170.42|28170.42|28170.42|28170.42|28170.42|28170.42|28170.42|0
1634208820000|2021-10-14 10:53:40|28171.24|28171.24|28171.24|28171.24|28171.24|28171.24|28171.24|28171.24|0
1634208840000|2021-10-14 10:54:00|28170.42|28170.42|28167.3|28167.3|28170.83|28170.83|28167.3|28167.3|0
1634208920000|2021-10-14 10:55:20|28167.71|28167.71|28167.05|28167.05|28167.71|28167.71|28167.05|28167.05|0
1634208940000|2021-10-14 10:55:40|28170.59|28170.59|28170.59|28170.59|28170.59|28170.59|28170.59|28170.59|0
1634208990000|2021-10-14 10:56:30|28170.18|28170.18|28170.59|28170.59|28170.59|28170.59|28170.18|28170.18|0
1634209030000|2021-10-14 10:57:10|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|0
1634209060000|2021-10-14 10:57:40|28170.59|28170.59|28170.59|28170.59|28170.59|28170.59|28170.59|28170.59|0
1634209070000|2021-10-14 10:57:50|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|0
1634209080000|2021-10-14 10:58:00|28166.64|28166.64|28170.59|28170.59|28170.59|28170.59|28166.64|28166.64|0
1634209090000|2021-10-14 10:58:10|28170.18|28170.18|28170.59|28170.59|28170.59|28170.59|28170.18|28170.18|0
1634209110000|2021-10-14 10:58:30|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|28170.18|0
1634209120000|2021-10-14 10:58:40|28170.59|28170.59|28170.18|28170.18|28171|28171|28170.18|28170.18|0
1634209130000|2021-10-14 10:58:50|28171|28171|28184.73|28184.73|28185.14|28185.14|28171|28171|0
1634209140000|2021-10-14 10:59:00|28184.32|28184.32|28183.5|28183.5|28184.32|28184.32|28183.5|28183.5|0
1634209150000|2021-10-14 10:59:10|28179.96|28179.96|28180.78|28180.78|28180.78|28180.78|28179.96|28179.96|0
1634209160000|2021-10-14 10:59:20|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|28184.32|0
1634209170000|2021-10-14 10:59:30|28183.91|28183.91|28178.07|28178.07|28185.14|28185.14|28178.07|28178.07|0
1634209180000|2021-10-14 10:59:40|28174.53|28174.53|28173.33|28173.33|28178.07|28178.07|28173.33|28173.33|0
1634209190000|2021-10-14 10:59:50|28184.54|28184.54|28185.14|28185.14|28185.14|28185.14|28184.54|28184.54|0
1634209200000|2021-10-14 11:00:00|28181.6|28181.6|28181.6|28181.6|28181.6|28181.6|28181.6|28181.6|0
1634209210000|2021-10-14 11:00:10|28182.2|28182.2|28182.2|28182.2|28182.2|28182.2|28182.2|28182.2|0
1634209230000|2021-10-14 11:00:30|28181.79|28181.79|28182.2|28182.2|28182.61|28182.61|28181.79|28181.79|0
1634209250000|2021-10-14 11:00:50|28178.67|28178.67|28178.67|28178.67|28178.67|28178.67|28178.67|28178.67|0
1634209260000|2021-10-14 11:01:00|28168.06|28168.06|28175.13|28175.13|28175.13|28175.13|28168.06|28168.06|0
1634209270000|2021-10-14 11:01:10|28171.6|28171.6|28171.6|28171.6|28171.6|28171.6|28171.6|28171.6|0
1634209290000|2021-10-14 11:01:30|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|0
1634209310000|2021-10-14 11:01:50|28171.19|28171.19|28170.78|28170.78|28171.19|28171.19|28170.78|28170.78|0
1634209320000|2021-10-14 11:02:00|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|0
1634209330000|2021-10-14 11:02:10|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|0
1634209340000|2021-10-14 11:02:20|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|0
1634209360000|2021-10-14 11:02:40|28171.6|28171.6|28171.6|28171.6|28171.6|28171.6|28171.6|28171.6|0
1634209370000|2021-10-14 11:02:50|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|0
1634209380000|2021-10-14 11:03:00|28174.31|28174.31|28174.31|28174.31|28174.72|28174.72|28174.31|28174.31|0
1634209400000|2021-10-14 11:03:20|28174.72|28174.72|28174.72|28174.72|28174.72|28174.72|28174.72|28174.72|0
1634209420000|2021-10-14 11:03:40|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|28171.19|0
1634209430000|2021-10-14 11:03:50|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|28170.78|0
1634209440000|2021-10-14 11:04:00|28171.19|28171.19|28177.85|28177.85|28177.85|28177.85|28171.19|28171.19|0
1634209450000|2021-10-14 11:04:10|28178.26|28178.26|28178.26|28178.26|28178.26|28178.26|28178.26|28178.26|0
1634209460000|2021-10-14 11:04:20|28174.72|28174.72|28171.19|28171.19|28174.72|28174.72|28171.19|28171.19|0
1634209470000|2021-10-14 11:04:30|28178.26|28178.26|28178.26|28178.26|28178.26|28178.26|28178.26|28178.26|0
1634209490000|2021-10-14 11:04:50|28177.85|28177.85|28177.85|28177.85|28177.85|28177.85|28177.85|28177.85|0
1634209510000|2021-10-14 11:05:10|28177.25|28177.25|28177.25|28177.25|28177.25|28177.25|28177.25|28177.25|0
1634209560000|2021-10-14 11:06:00|28166.64|28166.64|28170.18|28170.18|28170.18|28170.18|28166.64|28166.64|0
1634209630000|2021-10-14 11:07:10|28166.64|28166.64|28166.64|28166.64|28166.64|28166.64|28166.64|28166.64|0
1634209690000|2021-10-14 11:08:10|28173.71|28173.71|28173.71|28173.71|28173.71|28173.71|28173.71|28173.71|0
1634209700000|2021-10-14 11:08:20|28173.11|28173.11|28173.52|28173.52|28173.52|28173.52|28173.11|28173.11|0
1634209710000|2021-10-14 11:08:30|28173.93|28173.93|28173.52|28173.52|28173.93|28173.93|28173.11|28173.11|0
1634209720000|2021-10-14 11:08:40|28172.92|28172.92|28176.46|28176.46|28176.46|28176.46|28172.92|28172.92|0
1634209790000|2021-10-14 11:09:50|28172.92|28172.92|28172.51|28172.51|28172.92|28172.92|28172.51|28172.51|0
1634209800000|2021-10-14 11:10:00|28172.92|28172.92|28172.92|28172.92|28172.92|28172.92|28172.92|28172.92|0
1634209810000|2021-10-14 11:10:10|28173.33|28173.33|28173.33|28173.33|28173.33|28173.33|28173.33|28173.33|0
1634209820000|2021-10-14 11:10:20|28172.92|28172.92|28172.92|28172.92|28172.92|28172.92|28172.92|28172.92|0
1634209880000|2021-10-14 11:11:20|28172.51|28172.51|28176.46|28176.46|28176.46|28176.46|28172.51|28172.51|0
1634209890000|2021-10-14 11:11:30|28176.05|28176.05|28179.58|28179.58|28179.58|28179.58|28176.05|28176.05|0
1634209940000|2021-10-14 11:12:20|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|0
1634209950000|2021-10-14 11:12:30|28176.46|28176.46|28176.46|28176.46|28176.46|28176.46|28176.46|28176.46|0
1634209970000|2021-10-14 11:12:50|28176.05|28176.05|28176.46|28176.46|28176.46|28176.46|28176.05|28176.05|0
1634210020000|2021-10-14 11:13:40|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|0
1634210030000|2021-10-14 11:13:50|28176.05|28176.05|28176.46|28176.46|28176.46|28176.46|28176.05|28176.05|0
1634210040000|2021-10-14 11:14:00|28177.06|28177.06|28177.06|28177.06|28177.06|28177.06|28177.06|28177.06|0
1634210050000|2021-10-14 11:14:10|28177.47|28177.47|28177.47|28177.47|28177.47|28177.47|28177.47|28177.47|0
1634210060000|2021-10-14 11:14:20|28181|28181|28173.93|28173.93|28181|28181|28173.93|28173.93|0
1634210070000|2021-10-14 11:14:30|28177.47|28177.47|28173.93|28173.93|28177.47|28177.47|28173.93|28173.93|0
1634210080000|2021-10-14 11:14:40|28177.47|28177.47|28170.4|28170.4|28177.47|28177.47|28170.4|28170.4|0
1634210100000|2021-10-14 11:15:00|28169.99|28169.99|28173.93|28173.93|28173.93|28173.93|28169.58|28169.58|0
1634210110000|2021-10-14 11:15:10|28177.47|28177.47|28178.07|28178.07|28178.07|28178.07|28177.47|28177.47|0
1634210120000|2021-10-14 11:15:20|28181.6|28181.6|28185.14|28185.14|28185.14|28185.14|28181.6|28181.6|0
1634210130000|2021-10-14 11:15:30|28185.38|28185.38|28185.38|28185.38|28185.38|28185.38|28185.38|28185.38|0
1634210140000|2021-10-14 11:15:40|28185.62|28185.62|28185.62|28185.62|28185.62|28185.62|28185.62|28185.62|0
1634210170000|2021-10-14 11:16:10|28189.16|28189.16|28192.69|28192.69|28192.69|28192.69|28189.16|28189.16|0
1634210240000|2021-10-14 11:17:20|28192.09|28192.09|28192.09|28192.09|28192.09|28192.09|28192.09|28192.09|0
1634210250000|2021-10-14 11:17:30|28191.49|28191.49|28190.67|28190.67|28191.49|28191.49|28190.67|28190.67|0
1634210260000|2021-10-14 11:17:40|28191.08|28191.08|28191.49|28191.49|28191.49|28191.49|28191.08|28191.08|0
1634210290000|2021-10-14 11:18:10|28195.03|28195.03|28195.03|28195.03|28195.03|28195.03|28195.03|28195.03|0
1634210340000|2021-10-14 11:19:00|28191.49|28191.49|28191.49|28191.49|28191.49|28191.49|28191.49|28191.49|0
1634210360000|2021-10-14 11:19:20|28190.26|28190.26|28190.26|28190.26|28190.26|28190.26|28190.26|28190.26|0
1634210460000|2021-10-14 11:21:00|28190.86|28190.86|28187.33|28187.33|28190.86|28190.86|28187.33|28187.33|0
1634210540000|2021-10-14 11:22:20|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|0
1634210570000|2021-10-14 11:22:50|28173.19|28173.19|28173.19|28173.19|28173.19|28173.19|28173.19|28173.19|0
1634210580000|2021-10-14 11:23:00|28169.65|28169.65|28169.65|28169.65|28169.65|28169.65|28169.65|28169.65|0
1634210600000|2021-10-14 11:23:20|28176.72|28176.72|28176.72|28176.72|28176.72|28176.72|28176.72|28176.72|0
1634210640000|2021-10-14 11:24:00|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|28180.26|0
1634210790000|2021-10-14 11:26:30|28176.72|28176.72|28176.72|28176.72|28176.72|28176.72|28176.72|28176.72|0
1634210820000|2021-10-14 11:27:00|28166.12|28166.12|28169.05|28169.05|28169.65|28169.65|28166.12|28166.12|0
1634210850000|2021-10-14 11:27:30|28169.65|28169.65|28169.65|28169.65|28169.65|28169.65|28169.65|28169.65|0
1634210860000|2021-10-14 11:27:40|28169.17|28169.17|28168.57|28168.57|28169.17|28169.17|28168.57|28168.57|0
1634211000000|2021-10-14 11:30:00|28172.1|28172.1|28172.1|28172.1|28172.1|28172.1|28172.1|28172.1|0
1634211120000|2021-10-14 11:32:00|28168.57|28168.57|28164.02|28164.02|28168.57|28168.57|28164.02|28164.02|0
1634211130000|2021-10-14 11:32:10|28164.62|28164.62|28164.62|28164.62|28164.62|28164.62|28164.62|28164.62|0
1634211140000|2021-10-14 11:32:20|28161.09|28161.09|28161.09|28161.09|28161.09|28161.09|28161.09|28161.09|0
1634211160000|2021-10-14 11:32:40|28161.69|28161.69|28161.69|28161.69|28161.69|28161.69|28161.69|28161.69|0
1634211180000|2021-10-14 11:33:00|28161.28|28161.28|28161.28|28161.28|28161.28|28161.28|28161.28|28161.28|0
1634211230000|2021-10-14 11:33:50|28164.81|28164.81|28164.81|28164.81|28164.81|28164.81|28164.81|28164.81|0
1634211440000|2021-10-14 11:37:20|28161.28|28161.28|28157.74|28157.74|28161.28|28161.28|28157.74|28157.74|0
1634211450000|2021-10-14 11:37:30|28157.99|28157.99|28157.99|28157.99|28157.99|28157.99|28157.99|28157.99|0
1634211500000|2021-10-14 11:38:20|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|0
1634211510000|2021-10-14 11:38:30|28165.66|28165.66|28165.66|28165.66|28165.66|28165.66|28165.66|28165.66|0
1634211550000|2021-10-14 11:39:10|28158.59|28158.59|28155.05|28155.05|28158.59|28158.59|28155.05|28155.05|0
1634211590000|2021-10-14 11:39:50|28151.52|28151.52|28150.92|28150.92|28151.52|28151.52|28150.92|28150.92|0
1634211670000|2021-10-14 11:41:10|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|0
1634211690000|2021-10-14 11:41:30|28136.78|28136.78|28140.31|28140.31|28140.31|28140.31|28136.78|28136.78|0
1634211730000|2021-10-14 11:42:10|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|28139.71|0
1634211740000|2021-10-14 11:42:20|28136.18|28136.18|28136.18|28136.18|28136.18|28136.18|28136.18|28136.18|0
1634211780000|2021-10-14 11:43:00|28136.78|28136.78|28147.38|28147.38|28147.38|28147.38|28136.78|28136.78|0
1634211820000|2021-10-14 11:43:40|28143.85|28143.85|28143.85|28143.85|28143.85|28143.85|28143.85|28143.85|0
1634211870000|2021-10-14 11:44:30|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|28140.31|0
1634211910000|2021-10-14 11:45:10|28136.78|28136.78|28136.78|28136.78|28136.78|28136.78|28136.78|28136.78|0
1634211940000|2021-10-14 11:45:40|28133.24|28133.24|28133.24|28133.24|28133.24|28133.24|28133.24|28133.24|0
1634212100000|2021-10-14 11:48:20|28129.71|28129.71|28129.71|28129.71|28129.71|28129.71|28129.71|28129.71|0
1634212150000|2021-10-14 11:49:10|28126.17|28126.17|28122.64|28122.64|28126.17|28126.17|28122.64|28122.64|0
1634212170000|2021-10-14 11:49:30|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|28126.17|0
1634212180000|2021-10-14 11:49:40|28125.93|28125.93|28125.93|28125.93|28125.93|28125.93|28125.93|28125.93|0
1634212210000|2021-10-14 11:50:10|28122.4|28122.4|28118.86|28118.86|28122.4|28122.4|28118.86|28118.86|0
1634212240000|2021-10-14 11:50:40|28115.33|28115.33|28111.79|28111.79|28115.33|28115.33|28111.79|28111.79|0
1634212250000|2021-10-14 11:50:50|28115.33|28115.33|28115.33|28115.33|28115.33|28115.33|28115.33|28115.33|0
1634212270000|2021-10-14 11:51:10|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|0
1634212290000|2021-10-14 11:51:30|28112.92|28112.92|28102.32|28102.32|28112.92|28112.92|28102.32|28102.32|0
1634212310000|2021-10-14 11:51:50|28105.85|28105.85|28109.39|28109.39|28109.39|28109.39|28105.85|28105.85|0
1634212320000|2021-10-14 11:52:00|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|0
1634212360000|2021-10-14 11:52:40|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|0
1634212390000|2021-10-14 11:53:10|28109.99|28109.99|28106.45|28106.45|28109.99|28109.99|28106.45|28106.45|0
1634212420000|2021-10-14 11:53:40|28109.99|28109.99|28106.45|28106.45|28109.99|28109.99|28106.45|28106.45|0
1634212430000|2021-10-14 11:53:50|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|0
1634212470000|2021-10-14 11:54:30|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|0
1634212490000|2021-10-14 11:54:50|28102.92|28102.92|28102.1|28102.1|28102.92|28102.92|28102.1|28102.1|0
1634212500000|2021-10-14 11:55:00|28105.63|28105.63|28109.17|28109.17|28109.17|28109.17|28105.63|28105.63|0
1634212560000|2021-10-14 11:56:00|28105.63|28105.63|28105.63|28105.63|28105.63|28105.63|28105.63|28105.63|0
1634212570000|2021-10-14 11:56:10|28105.22|28105.22|28105.63|28105.63|28105.63|28105.63|28105.22|28105.22|0
1634212650000|2021-10-14 11:57:30|28102.1|28102.1|28102.1|28102.1|28102.1|28102.1|28102.1|28102.1|0
1634212660000|2021-10-14 11:57:40|28100.9|28100.9|28100.9|28100.9|28100.9|28100.9|28100.9|28100.9|0
1634212670000|2021-10-14 11:57:50|28101.5|28101.5|28101.5|28101.5|28101.5|28101.5|28101.5|28101.5|0
1634212790000|2021-10-14 11:59:50|28100.9|28100.9|28100.9|28100.9|28100.9|28100.9|28100.9|28100.9|0
1634212800000|2021-10-14 12:00:00|28104.43|28104.43|28104.43|28104.43|28104.43|28104.43|28104.43|28104.43|0
1634212810000|2021-10-14 12:00:10|28107.97|28107.97|28107.97|28107.97|28107.97|28107.97|28107.97|28107.97|0
1634212860000|2021-10-14 12:01:00|28111.5|28111.5|28115.04|28115.04|28115.04|28115.04|28111.5|28111.5|0
1634212870000|2021-10-14 12:01:10|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|0
1634212950000|2021-10-14 12:02:30|28115.04|28115.04|28115.04|28115.04|28115.04|28115.04|28115.04|28115.04|0
1634212980000|2021-10-14 12:03:00|28113.83|28113.83|28115.04|28115.04|28115.04|28115.04|28113.83|28113.83|0
1634212990000|2021-10-14 12:03:10|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|0
1634213020000|2021-10-14 12:03:40|28122.11|28122.11|28122.71|28122.71|28122.71|28122.71|28122.11|28122.11|0
1634213030000|2021-10-14 12:03:50|28123.12|28123.12|28123.53|28123.53|28123.53|28123.53|28123.12|28123.12|0
1634213040000|2021-10-14 12:04:00|28127.06|28127.06|28127.06|28127.06|28127.06|28127.06|28127.06|28127.06|0
1634213070000|2021-10-14 12:04:30|28123.53|28123.53|28119.99|28119.99|28123.53|28123.53|28119.99|28119.99|0
1634213080000|2021-10-14 12:04:40|28123.53|28123.53|28124.13|28124.13|28124.13|28124.13|28123.53|28123.53|0
1634213170000|2021-10-14 12:06:10|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|0
1634213210000|2021-10-14 12:06:50|28119.99|28119.99|28119.99|28119.99|28119.99|28119.99|28119.99|28119.99|0
1634213220000|2021-10-14 12:07:00|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|28123.53|0
1634213230000|2021-10-14 12:07:10|28119.99|28119.99|28119.99|28119.99|28119.99|28119.99|28119.99|28119.99|0
1634213280000|2021-10-14 12:08:00|28120.4|28120.4|28120.4|28120.4|28120.4|28120.4|28120.4|28120.4|0
1634213290000|2021-10-14 12:08:10|28116.87|28116.87|28116.87|28116.87|28116.87|28116.87|28116.87|28116.87|0
1634213300000|2021-10-14 12:08:20|28113.33|28113.33|28113.93|28113.93|28113.93|28113.93|28113.33|28113.33|0
1634213330000|2021-10-14 12:08:50|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|0
1634213340000|2021-10-14 12:09:00|28116.87|28116.87|28116.87|28116.87|28116.87|28116.87|28116.87|28116.87|0
1634213370000|2021-10-14 12:09:30|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|0
1634213400000|2021-10-14 12:10:00|28121|28121|28121|28121|28121|28121|28121|28121|0
1634213410000|2021-10-14 12:10:10|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|0
1634213450000|2021-10-14 12:10:50|28128.07|28128.07|28128.07|28128.07|28128.07|28128.07|28128.07|28128.07|0
1634213540000|2021-10-14 12:12:20|28127.47|28127.47|28128.07|28128.07|28128.07|28128.07|28127.47|28127.47|0
1634213580000|2021-10-14 12:13:00|28127.47|28127.47|28127.47|28127.47|28127.47|28127.47|28127.47|28127.47|0
1634213590000|2021-10-14 12:13:10|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|28131.01|0
1634213600000|2021-10-14 12:13:20|28130.6|28130.6|28130.6|28130.6|28130.6|28130.6|28130.6|28130.6|0
1634213620000|2021-10-14 12:13:40|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|0
1634213700000|2021-10-14 12:15:00|28127.66|28127.66|28127.06|28127.06|28127.66|28127.66|28127.06|28127.06|0
1634213720000|2021-10-14 12:15:20|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|0
1634213730000|2021-10-14 12:15:30|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1634213780000|2021-10-14 12:16:20|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|0
1634213820000|2021-10-14 12:17:00|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|0
1634213830000|2021-10-14 12:17:10|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|0
1634213840000|2021-10-14 12:17:20|28131.2|28131.2|28131.8|28131.8|28131.8|28131.8|28131.2|28131.2|0
1634213870000|2021-10-14 12:17:50|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1634213930000|2021-10-14 12:18:50|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|28127.66|0
1634213970000|2021-10-14 12:19:30|28128.26|28128.26|28131.8|28131.8|28131.8|28131.8|28128.26|28128.26|0
1634214000000|2021-10-14 12:20:00|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1634214120000|2021-10-14 12:22:00|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|0
1634214130000|2021-10-14 12:22:10|28135.33|28135.33|28138.87|28138.87|28138.87|28138.87|28135.33|28135.33|0
1634214150000|2021-10-14 12:22:30|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|28135.33|0
1634214170000|2021-10-14 12:22:50|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|0
1634214180000|2021-10-14 12:23:00|28131.39|28131.39|28130.98|28130.98|28131.39|28131.39|28130.98|28130.98|0
1634214240000|2021-10-14 12:24:00|28141.58|28141.58|28141.58|28141.58|28141.58|28141.58|28141.58|28141.58|0
1634214250000|2021-10-14 12:24:10|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|0
1634214310000|2021-10-14 12:25:10|28140.57|28140.57|28140.57|28140.57|28140.57|28140.57|28140.57|28140.57|0
1634214330000|2021-10-14 12:25:30|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|0
1634214390000|2021-10-14 12:26:30|28136.22|28136.22|28136.22|28136.22|28136.22|28136.22|28136.22|28136.22|0
1634214420000|2021-10-14 12:27:00|28139.75|28139.75|28140.95|28140.95|28140.95|28140.95|28139.75|28139.75|0
1634214440000|2021-10-14 12:27:20|28141.2|28141.2|28141.92|28141.92|28141.92|28141.92|28141.2|28141.2|0
1634214450000|2021-10-14 12:27:30|28140.72|28140.72|28140.72|28140.72|28140.72|28140.72|28140.72|28140.72|0
1634214460000|2021-10-14 12:27:40|28141.32|28141.32|28137.79|28137.79|28141.32|28141.32|28137.79|28137.79|0
1634214470000|2021-10-14 12:27:50|28138.2|28138.2|28138.8|28138.8|28138.8|28138.8|28138.2|28138.2|0
1634214590000|2021-10-14 12:29:50|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|28138.39|0
1634214600000|2021-10-14 12:30:00|28141.92|28141.92|28145.46|28145.46|28145.46|28145.46|28141.92|28141.92|0
1634214620000|2021-10-14 12:30:20|28152.53|28152.53|28152.53|28152.53|28152.53|28152.53|28152.53|28152.53|0
1634214630000|2021-10-14 12:30:30|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|0
1634214660000|2021-10-14 12:31:00|28163.13|28163.13|28163.13|28163.13|28163.13|28163.13|28163.13|28163.13|0
1634214690000|2021-10-14 12:31:30|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|28163.73|0
1634214720000|2021-10-14 12:32:00|28163.25|28163.25|28163.25|28163.25|28163.25|28163.25|28163.25|28163.25|0
1634214750000|2021-10-14 12:32:30|28162.76|28162.76|28162.76|28162.76|28162.76|28162.76|28162.76|28162.76|0
1634214770000|2021-10-14 12:32:50|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|28163.01|0
1634214800000|2021-10-14 12:33:20|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|0
1634214820000|2021-10-14 12:33:40|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|28155.94|0
1634214830000|2021-10-14 12:33:50|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|0
1634214840000|2021-10-14 12:34:00|28163.01|28163.01|28163.42|28163.42|28163.42|28163.42|28163.01|28163.01|0
1634214850000|2021-10-14 12:34:10|28163.83|28163.83|28163.83|28163.83|28163.83|28163.83|28163.83|28163.83|0
1634214890000|2021-10-14 12:34:50|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1634214900000|2021-10-14 12:35:00|28163.83|28163.83|28163.83|28163.83|28163.83|28163.83|28163.83|28163.83|0
1634214910000|2021-10-14 12:35:10|28164.07|28164.07|28159.93|28159.93|28164.07|28164.07|28159.93|28159.93|0
1634214920000|2021-10-14 12:35:20|28163.47|28163.47|28163.47|28163.47|28163.47|28163.47|28163.47|28163.47|0
1634214950000|2021-10-14 12:35:50|28167|28167|28167|28167|28167|28167|28167|28167|0
1634214960000|2021-10-14 12:36:00|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|28170.54|0
1634215000000|2021-10-14 12:36:40|28163.47|28163.47|28163.47|28163.47|28163.47|28163.47|28163.47|28163.47|0
1634215010000|2021-10-14 12:36:50|28159.93|28159.93|28159.93|28159.93|28159.93|28159.93|28159.93|28159.93|0
1634215050000|2021-10-14 12:37:30|28159.52|28159.52|28159.52|28159.52|28159.52|28159.52|28159.52|28159.52|0
1634215070000|2021-10-14 12:37:50|28158.32|28158.32|28158.32|28158.32|28158.32|28158.32|28158.32|28158.32|0
1634215110000|2021-10-14 12:38:30|28154.79|28154.79|28151.25|28151.25|28154.79|28154.79|28151.25|28151.25|0
1634215120000|2021-10-14 12:38:40|28151.85|28151.85|28151.85|28151.85|28151.85|28151.85|28151.85|28151.85|0
1634215140000|2021-10-14 12:39:00|28152.45|28152.45|28152.45|28152.45|28152.45|28152.45|28152.45|28152.45|0
1634215160000|2021-10-14 12:39:20|28148.92|28148.92|28148.92|28148.92|28148.92|28148.92|28148.92|28148.92|0
1634215170000|2021-10-14 12:39:30|28155.99|28155.99|28155.99|28155.99|28155.99|28155.99|28155.99|28155.99|0
1634215190000|2021-10-14 12:39:50|28159.52|28159.52|28155.99|28155.99|28159.52|28159.52|28155.99|28155.99|0
1634215200000|2021-10-14 12:40:00|28159.52|28159.52|28159.52|28159.52|28159.52|28159.52|28159.52|28159.52|0
1634215210000|2021-10-14 12:40:10|28160.12|28160.12|28163.66|28163.66|28163.66|28163.66|28160.12|28160.12|0
1634215230000|2021-10-14 12:40:30|28164.07|28164.07|28164.07|28164.07|28164.07|28164.07|28164.07|28164.07|0
1634215260000|2021-10-14 12:41:00|28167.6|28167.6|28167.6|28167.6|28167.6|28167.6|28167.6|28167.6|0
1634215290000|2021-10-14 12:41:30|28164.07|28164.07|28164.07|28164.07|28164.07|28164.07|28164.07|28164.07|0
1634215300000|2021-10-14 12:41:40|28167.6|28167.6|28171.14|28171.14|28171.14|28171.14|28167.6|28167.6|0
1634215310000|2021-10-14 12:41:50|28170.65|28170.65|28170.65|28170.65|28170.65|28170.65|28170.65|28170.65|0
1634215340000|2021-10-14 12:42:20|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|0
1634215360000|2021-10-14 12:42:40|28181.26|28181.26|28181.26|28181.26|28181.26|28181.26|28181.26|28181.26|0
1634215370000|2021-10-14 12:42:50|28181.02|28181.02|28181.02|28181.02|28181.02|28181.02|28181.02|28181.02|0
1634215380000|2021-10-14 12:43:00|28180.53|28180.53|28190.77|28190.77|28191.25|28191.25|28180.05|28180.05|0
1634215400000|2021-10-14 12:43:20|28194.31|28194.31|28190.77|28190.77|28194.31|28194.31|28190.77|28190.77|0
1634215420000|2021-10-14 12:43:40|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|0
1634215440000|2021-10-14 12:44:00|28197.84|28197.84|28197.84|28197.84|28197.84|28197.84|28197.84|28197.84|0
1634215460000|2021-10-14 12:44:20|28201.37|28201.37|28201.37|28201.37|28201.37|28201.37|28201.37|28201.37|0
1634215480000|2021-10-14 12:44:40|28197.84|28197.84|28194.31|28194.31|28197.84|28197.84|28194.31|28194.31|0
1634215490000|2021-10-14 12:44:50|28197.84|28197.84|28194.31|28194.31|28197.84|28197.84|28194.31|28194.31|0
1634215540000|2021-10-14 12:45:40|28197.84|28197.84|28197.84|28197.84|28197.84|28197.84|28197.84|28197.84|0
1634215550000|2021-10-14 12:45:50|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|0
1634215560000|2021-10-14 12:46:00|28194.06|28194.06|28193.82|28193.82|28194.06|28194.06|28193.82|28193.82|0
1634215570000|2021-10-14 12:46:10|28192.85|28192.85|28188.35|28188.35|28192.85|28192.85|28188.35|28188.35|0
1634215580000|2021-10-14 12:46:20|28189.32|28189.32|28199.68|28199.68|28199.68|28199.68|28189.08|28189.08|0
1634215600000|2021-10-14 12:46:40|28203.22|28203.22|28203.22|28203.22|28203.22|28203.22|28203.22|28203.22|0
1634215610000|2021-10-14 12:46:50|28203.46|28203.46|28203.46|28203.46|28203.46|28203.46|28203.46|28203.46|0
1634215620000|2021-10-14 12:47:00|28204.06|28204.06|28204.06|28204.06|28204.06|28204.06|28204.06|28204.06|0
1634215630000|2021-10-14 12:47:10|28200.52|28200.52|28200.52|28200.52|28200.52|28200.52|28200.52|28200.52|0
1634215650000|2021-10-14 12:47:30|28196.99|28196.99|28196.99|28196.99|28196.99|28196.99|28196.99|28196.99|0
1634215660000|2021-10-14 12:47:40|28196.5|28196.5|28196.99|28196.99|28196.99|28196.99|28196.5|28196.5|0
1634215710000|2021-10-14 12:48:30|28196.02|28196.02|28196.02|28196.02|28196.02|28196.02|28196.02|28196.02|0
1634215740000|2021-10-14 12:49:00|28195.78|28195.78|28195.78|28195.78|28195.78|28195.78|28195.78|28195.78|0
1634215760000|2021-10-14 12:49:20|28199.31|28199.31|28199.31|28199.31|28199.31|28199.31|28199.31|28199.31|0
1634215780000|2021-10-14 12:49:40|28195.78|28195.78|28206.38|28206.38|28206.38|28206.38|28195.78|28195.78|0
1634215800000|2021-10-14 12:50:00|28206.98|28206.98|28206.74|28206.74|28206.98|28206.98|28206.74|28206.74|0
1634215810000|2021-10-14 12:50:10|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1634215830000|2021-10-14 12:50:30|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|0
1634215850000|2021-10-14 12:50:50|28199.07|28199.07|28199.07|28199.07|28199.07|28199.07|28199.07|28199.07|0
1634215870000|2021-10-14 12:51:10|28195.54|28195.54|28195.29|28195.29|28195.54|28195.54|28195.29|28195.29|0
1634215880000|2021-10-14 12:51:20|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|0
1634215960000|2021-10-14 12:52:40|28195.29|28195.29|28195.29|28195.29|28195.29|28195.29|28195.29|28195.29|0
1634215980000|2021-10-14 12:53:00|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|0
1634215990000|2021-10-14 12:53:10|28205.9|28205.9|28205.9|28205.9|28205.9|28205.9|28205.41|28205.41|0
1634216020000|2021-10-14 12:53:40|28205.3|28205.3|28205.3|28205.3|28205.3|28205.3|28205.3|28205.3|0
1634216040000|2021-10-14 12:54:00|28201.76|28201.76|28201.76|28201.76|28201.76|28201.76|28201.76|28201.76|0
1634216050000|2021-10-14 12:54:10|28202.01|28202.01|28202.01|28202.01|28202.01|28202.01|28202.01|28202.01|0
1634216070000|2021-10-14 12:54:30|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|0
1634216090000|2021-10-14 12:54:50|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1634216100000|2021-10-14 12:55:00|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|0
1634216110000|2021-10-14 12:55:10|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|0
1634216160000|2021-10-14 12:56:00|28196.02|28196.02|28196.02|28196.02|28196.02|28196.02|28196.02|28196.02|0
1634216170000|2021-10-14 12:56:10|28195.42|28195.42|28192.49|28192.49|28195.42|28195.42|28191.88|28191.88|0
1634216180000|2021-10-14 12:56:20|28192.97|28192.97|28192.97|28192.97|28192.97|28192.97|28192.97|28192.97|0
1634216190000|2021-10-14 12:56:30|28193.57|28193.57|28193.57|28193.57|28193.57|28193.57|28193.57|28193.57|0
1634216200000|2021-10-14 12:56:40|28194.17|28194.17|28194.17|28194.17|28194.17|28194.17|28194.17|28194.17|0
1634216240000|2021-10-14 12:57:20|28190.64|28190.64|28190.64|28190.64|28190.64|28190.64|28190.64|28190.64|0
1634216250000|2021-10-14 12:57:30|28190.04|28190.04|28190.04|28190.04|28190.04|28190.04|28190.04|28190.04|0
1634216260000|2021-10-14 12:57:40|28189.79|28189.79|28190.04|28190.04|28190.04|28190.04|28189.79|28189.79|0
1634216270000|2021-10-14 12:57:50|28190.28|28190.28|28190.28|28190.28|28190.28|28190.28|28190.28|28190.28|0
1634216290000|2021-10-14 12:58:10|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|0
1634216320000|2021-10-14 12:58:40|28197.11|28197.11|28197.35|28197.35|28197.35|28197.35|28197.11|28197.11|0
1634216340000|2021-10-14 12:59:00|28197.11|28197.11|28193.57|28193.57|28197.11|28197.11|28193.57|28193.57|0
1634216360000|2021-10-14 12:59:20|28190.04|28190.04|28190.04|28190.04|28190.04|28190.04|28190.04|28190.04|0
1634216400000|2021-10-14 13:00:00|28193.57|28193.57|28193.57|28193.57|28193.57|28193.57|28193.57|28193.57|0
1634216430000|2021-10-14 13:00:30|28197.92|28197.92|28197.92|28197.92|28197.92|28197.92|28197.92|28197.92|0
1634216460000|2021-10-14 13:01:00|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|0
1634216500000|2021-10-14 13:01:40|28197.57|28197.57|28198.17|28198.17|28198.17|28198.17|28197.57|28197.57|0
1634216510000|2021-10-14 13:01:50|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|0
1634216520000|2021-10-14 13:02:00|28190.5|28190.5|28194.39|28194.39|28194.63|28194.63|28190.5|28190.5|0
1634216560000|2021-10-14 13:02:40|28190.86|28190.86|28190.86|28190.86|28190.86|28190.86|28190.86|28190.86|0
1634216590000|2021-10-14 13:03:10|28194.39|28194.39|28194.39|28194.39|28194.39|28194.39|28194.39|28194.39|0
1634216650000|2021-10-14 13:04:10|28197.92|28197.92|28197.92|28197.92|28197.92|28197.92|28197.92|28197.92|0
1634216660000|2021-10-14 13:04:20|28204.99|28204.99|28208.53|28208.53|28208.53|28208.53|28204.99|28204.99|0
1634216680000|2021-10-14 13:04:40|28204.99|28204.99|28204.99|28204.99|28204.99|28204.99|28204.99|28204.99|0
1634216730000|2021-10-14 13:05:30|28204.39|28204.39|28204.15|28204.15|28204.39|28204.39|28204.15|28204.15|0
1634216740000|2021-10-14 13:05:40|28193.55|28193.55|28189.29|28189.29|28193.55|28193.55|28189.29|28189.29|0
1634216760000|2021-10-14 13:06:00|28192.82|28192.82|28193.42|28193.42|28193.42|28193.42|28192.82|28192.82|0
1634216770000|2021-10-14 13:06:10|28194.02|28194.02|28194.02|28194.02|28194.02|28194.02|28194.02|28194.02|0
1634216820000|2021-10-14 13:07:00|28197.56|28197.56|28197.56|28197.56|28197.56|28197.56|28197.56|28197.56|0
1634216860000|2021-10-14 13:07:40|28197.07|28197.07|28197.07|28197.07|28197.07|28197.07|28197.07|28197.07|0
1634216890000|2021-10-14 13:08:10|28200.61|28200.61|28200.61|28200.61|28200.61|28200.61|28197.07|28197.07|0
1634216910000|2021-10-14 13:08:30|28197.07|28197.07|28197.07|28197.07|28197.07|28197.07|28197.07|28197.07|0
1634216940000|2021-10-14 13:09:00|28200.61|28200.61|28201.21|28201.21|28201.21|28201.21|28200.61|28200.61|0
1634216950000|2021-10-14 13:09:10|28201.62|28201.62|28201.62|28201.62|28201.62|28201.62|28201.62|28201.62|0
1634216990000|2021-10-14 13:09:50|28205.15|28205.15|28205.15|28205.15|28205.15|28205.15|28205.15|28205.15|0
1634217010000|2021-10-14 13:10:10|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|0
1634217030000|2021-10-14 13:10:30|28215.76|28215.76|28215.76|28215.76|28215.76|28215.76|28215.76|28215.76|0
1634217060000|2021-10-14 13:11:00|28215.16|28215.16|28208.69|28208.69|28215.16|28215.16|28208.09|28208.09|0
1634217120000|2021-10-14 13:12:00|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|0
1634217140000|2021-10-14 13:12:20|28212.82|28212.82|28220.5|28220.5|28220.5|28220.5|28212.82|28212.82|0
1634217150000|2021-10-14 13:12:30|28224.03|28224.03|28224.03|28224.03|28224.03|28224.03|28224.03|28224.03|0
1634217170000|2021-10-14 13:12:50|28216.96|28216.96|28213.43|28213.43|28216.96|28216.96|28213.43|28213.43|0
1634217180000|2021-10-14 13:13:00|28216.96|28216.96|28217.37|28217.37|28217.37|28217.37|28216.96|28216.96|0
1634217210000|2021-10-14 13:13:30|28220.9|28220.9|28213.84|28213.84|28220.9|28220.9|28213.84|28213.84|0
1634217230000|2021-10-14 13:13:50|28213.35|28213.35|28213.35|28213.35|28213.35|28213.35|28213.35|28213.35|0
1634217240000|2021-10-14 13:14:00|28212.75|28212.75|28213.95|28213.95|28213.95|28213.95|28212.27|28212.27|0
1634217310000|2021-10-14 13:15:10|28213.54|28213.54|28213.54|28213.54|28213.54|28213.54|28213.54|28213.54|0
1634217380000|2021-10-14 13:16:20|28210.01|28210.01|28210.01|28210.01|28210.01|28210.01|28210.01|28210.01|0
1634217410000|2021-10-14 13:16:50|28213.54|28213.54|28213.54|28213.54|28213.54|28213.54|28213.54|28213.54|0
1634217440000|2021-10-14 13:17:20|28217.08|28217.08|28217.08|28217.08|28217.08|28217.08|28217.08|28217.08|0
1634217450000|2021-10-14 13:17:30|28216.59|28216.59|28209.52|28209.52|28216.59|28216.59|28209.52|28209.52|0
1634217510000|2021-10-14 13:18:30|28205.99|28205.99|28204.79|28204.79|28205.99|28205.99|28204.79|28204.79|0
1634217600000|2021-10-14 13:20:00|28204.19|28204.19|28204.19|28204.19|28204.19|28204.19|28204.19|28204.19|0
1634217610000|2021-10-14 13:20:10|28207.72|28207.72|28211.26|28211.26|28211.26|28211.26|28207.72|28207.72|0
1634217630000|2021-10-14 13:20:30|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|0
1634217640000|2021-10-14 13:20:40|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|0
1634217650000|2021-10-14 13:20:50|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1634217660000|2021-10-14 13:21:00|28225.39|28225.39|28226|28226|28226|28226|28225.39|28225.39|0
1634217680000|2021-10-14 13:21:20|28229.53|28229.53|28233.07|28233.07|28233.07|28233.07|28229.53|28229.53|0
1634217700000|2021-10-14 13:21:40|28232.46|28232.46|28225.39|28225.39|28232.46|28232.46|28225.39|28225.39|0
1634217710000|2021-10-14 13:21:50|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1634217720000|2021-10-14 13:22:00|28221.26|28221.26|28221.26|28221.26|28221.26|28221.26|28221.26|28221.26|0
1634217740000|2021-10-14 13:22:20|28217.72|28217.72|28210.65|28210.65|28217.72|28217.72|28210.65|28210.65|0
1634217750000|2021-10-14 13:22:30|28207.12|28207.12|28207.12|28207.12|28207.12|28207.12|28207.12|28207.12|0
1634217770000|2021-10-14 13:22:50|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|0
1634217780000|2021-10-14 13:23:00|28210.05|28210.05|28210.05|28210.05|28210.05|28210.05|28210.05|28210.05|0
1634217840000|2021-10-14 13:24:00|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|28213.59|0
1634217890000|2021-10-14 13:24:50|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|0
1634217900000|2021-10-14 13:25:00|28213.59|28213.59|28206.52|28206.52|28213.59|28213.59|28206.52|28206.52|0
1634217970000|2021-10-14 13:26:10|28205.92|28205.92|28206.4|28206.4|28206.4|28206.4|28205.92|28205.92|0
1634217980000|2021-10-14 13:26:20|28207|28207|28207|28207|28207|28207|28207|28207|0
1634217990000|2021-10-14 13:26:30|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|28214.07|0
1634218010000|2021-10-14 13:26:50|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|0
1634218030000|2021-10-14 13:27:10|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|28210.3|0
1634218060000|2021-10-14 13:27:40|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|0
1634218090000|2021-10-14 13:28:10|28214.07|28214.07|28221.14|28221.14|28221.14|28221.14|28214.07|28214.07|0
1634218110000|2021-10-14 13:28:30|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|0
1634218120000|2021-10-14 13:28:40|28221.14|28221.14|28229.03|28229.03|28229.03|28229.03|28221.14|28221.14|0
1634218130000|2021-10-14 13:28:50|28232.57|28232.57|28233.17|28233.17|28233.17|28233.17|28232.32|28232.32|0
1634218140000|2021-10-14 13:29:00|28236.7|28236.7|28233.17|28233.17|28236.7|28236.7|28233.17|28233.17|0
1634218150000|2021-10-14 13:29:10|28233.77|28233.77|28233.77|28233.77|28233.77|28233.77|28233.77|28233.77|0
1634218160000|2021-10-14 13:29:20|28230.23|28230.23|28230.23|28230.23|28230.23|28230.23|28229.63|28229.63|0
1634218190000|2021-10-14 13:29:50|28233.77|28233.77|28233.77|28233.77|28240.84|28240.84|28233.77|28233.77|0
1634218200000|2021-10-14 13:30:00|28226.7|28226.7|28215.85|28215.85|28230.23|28230.23|28212.32|28212.32|0
1634218210000|2021-10-14 13:30:10|28212.32|28212.32|28201.71|28201.71|28212.32|28212.32|28201.71|28201.71|0
1634218220000|2021-10-14 13:30:20|28212.32|28212.32|28215.85|28215.85|28215.85|28215.85|28212.32|28212.32|0
1634218240000|2021-10-14 13:30:40|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|0
1634218260000|2021-10-14 13:31:00|28207.58|28207.58|28197.58|28197.58|28207.58|28207.58|28197.58|28197.58|0
1634218270000|2021-10-14 13:31:10|28197.33|28197.33|28204.4|28204.4|28204.4|28204.4|28197.33|28197.33|0
1634218280000|2021-10-14 13:31:20|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|28207.94|0
1634218290000|2021-10-14 13:31:30|28204.4|28204.4|28200.87|28200.87|28204.4|28204.4|28200.87|28200.87|0
1634218300000|2021-10-14 13:31:40|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|0
1634218330000|2021-10-14 13:32:10|28189.06|28189.06|28178.46|28178.46|28189.06|28189.06|28178.46|28178.46|0
1634218340000|2021-10-14 13:32:20|28181.99|28181.99|28189.06|28189.06|28189.06|28189.06|28181.99|28181.99|0
1634218350000|2021-10-14 13:32:30|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|0
1634218360000|2021-10-14 13:32:40|28196.13|28196.13|28199.67|28199.67|28199.67|28199.67|28196.13|28196.13|0
1634218370000|2021-10-14 13:32:50|28203.2|28203.2|28205.01|28205.01|28205.01|28205.01|28203.2|28203.2|0
1634218380000|2021-10-14 13:33:00|28208.54|28208.54|28212.48|28212.48|28212.48|28212.48|28208.54|28208.54|0
1634218390000|2021-10-14 13:33:10|28205.42|28205.42|28205.42|28205.42|28205.42|28205.42|28205.42|28205.42|0
1634218400000|2021-10-14 13:33:20|28201.88|28201.88|28201.88|28201.88|28201.88|28201.88|28201.88|28201.88|0
1634218420000|2021-10-14 13:33:40|28201.47|28201.47|28201.47|28201.47|28201.47|28201.47|28201.47|28201.47|0
1634218460000|2021-10-14 13:34:20|28215.61|28215.61|28215.61|28215.61|28215.61|28215.61|28215.61|28215.61|0
1634218480000|2021-10-14 13:34:40|28212.08|28212.08|28215.61|28215.61|28215.61|28215.61|28212.08|28212.08|0
1634218490000|2021-10-14 13:34:50|28219.14|28219.14|28222.68|28222.68|28222.68|28222.68|28219.14|28219.14|0
1634218500000|2021-10-14 13:35:00|28212.08|28212.08|28212.08|28212.08|28212.08|28212.08|28212.08|28212.08|0
1634218510000|2021-10-14 13:35:10|28208.54|28208.54|28201.47|28201.47|28208.54|28208.54|28201.47|28201.47|0
1634218520000|2021-10-14 13:35:20|28197.94|28197.94|28201.47|28201.47|28201.47|28201.47|28197.94|28197.94|0
1634218540000|2021-10-14 13:35:40|28197.94|28197.94|28197.94|28197.94|28197.94|28197.94|28197.94|28197.94|0
1634218550000|2021-10-14 13:35:50|28197.33|28197.33|28197.33|28197.33|28197.33|28197.33|28197.33|28197.33|0
1634218570000|2021-10-14 13:36:10|28197.94|28197.94|28192.6|28192.6|28197.94|28197.94|28192.6|28192.6|0
1634218580000|2021-10-14 13:36:20|28193.8|28193.8|28190.87|28190.87|28194.4|28194.4|28190.87|28190.87|0
1634218590000|2021-10-14 13:36:30|28183.8|28183.8|28180.26|28180.26|28183.8|28183.8|28180.26|28180.26|0
1634218610000|2021-10-14 13:36:50|28187.33|28187.33|28190.87|28190.87|28190.87|28190.87|28187.33|28187.33|0
1634218620000|2021-10-14 13:37:00|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|0
1634218640000|2021-10-14 13:37:20|28190.87|28190.87|28190.87|28190.87|28190.87|28190.87|28190.87|28190.87|0
1634218650000|2021-10-14 13:37:30|28190.26|28190.26|28187.33|28187.33|28190.87|28190.87|28187.33|28187.33|0
1634218660000|2021-10-14 13:37:40|28187.09|28187.09|28187.33|28187.33|28187.33|28187.33|28187.09|28187.09|0
1634218680000|2021-10-14 13:38:00|28190.87|28190.87|28186.6|28186.6|28190.87|28190.87|28186.6|28186.6|0
1634218690000|2021-10-14 13:38:10|28186.36|28186.36|28186.36|28186.36|28186.36|28186.36|28186.36|28186.36|0
1634218700000|2021-10-14 13:38:20|28186.85|28186.85|28186.85|28186.85|28186.85|28186.85|28186.85|28186.85|0
1634218720000|2021-10-14 13:38:40|28183.31|28183.31|28183.31|28183.31|28183.31|28183.31|28183.31|28183.31|0
1634218730000|2021-10-14 13:38:50|28179.78|28179.78|28180.38|28180.38|28180.38|28180.38|28179.78|28179.78|0
1634218740000|2021-10-14 13:39:00|28183.91|28183.91|28183.91|28183.91|28183.91|28183.91|28183.91|28183.91|0
1634218770000|2021-10-14 13:39:30|28182.71|28182.71|28183.31|28183.31|28183.31|28183.31|28182.71|28182.71|0
1634218780000|2021-10-14 13:39:40|28172.71|28172.71|28172.71|28172.71|28172.71|28172.71|28172.71|28172.71|0
1634218800000|2021-10-14 13:40:00|28169.17|28169.17|28169.17|28169.17|28169.17|28169.17|28169.17|28169.17|0
1634218810000|2021-10-14 13:40:10|28172.71|28172.71|28172.71|28172.71|28172.71|28172.71|28172.71|28172.71|0
1634218820000|2021-10-14 13:40:20|28176.24|28176.24|28176.24|28176.24|28176.24|28176.24|28176.24|28176.24|0
1634218830000|2021-10-14 13:40:30|28176.84|28176.84|28169.77|28169.77|28176.84|28176.84|28169.77|28169.77|0
1634218840000|2021-10-14 13:40:40|28173.31|28173.31|28173.31|28173.31|28173.31|28173.31|28173.31|28173.31|0
1634218850000|2021-10-14 13:40:50|28172.71|28172.71|28173.31|28173.31|28173.31|28173.31|28172.71|28172.71|0
1634218860000|2021-10-14 13:41:00|28176.84|28176.84|28180.38|28180.38|28180.38|28180.38|28176.84|28176.84|0
1634218870000|2021-10-14 13:41:10|28176.84|28176.84|28176.84|28176.84|28176.84|28176.84|28176.84|28176.84|0
1634218890000|2021-10-14 13:41:30|28180.38|28180.38|28180.98|28180.98|28180.98|28180.98|28180.38|28180.38|0
1634218910000|2021-10-14 13:41:50|28181.39|28181.39|28181.39|28181.39|28181.39|28181.39|28181.39|28181.39|0
1634218940000|2021-10-14 13:42:20|28184.92|28184.92|28185.52|28185.52|28185.52|28185.52|28184.92|28184.92|0
1634218960000|2021-10-14 13:42:40|28189.06|28189.06|28189.06|28189.06|28189.06|28189.06|28189.06|28189.06|0
1634218970000|2021-10-14 13:42:50|28185.52|28185.52|28185.52|28185.52|28185.52|28185.52|28185.52|28185.52|0
1634218980000|2021-10-14 13:43:00|28192.59|28192.59|28189.06|28189.06|28192.59|28192.59|28189.06|28189.06|0
1634219000000|2021-10-14 13:43:20|28192.59|28192.59|28192.59|28192.59|28192.59|28192.59|28192.59|28192.59|0
1634219020000|2021-10-14 13:43:40|28189.06|28189.06|28170.18|28170.18|28189.06|28189.06|28170.18|28170.18|0
1634219030000|2021-10-14 13:43:50|28173.72|28173.72|28168.98|28168.98|28173.72|28173.72|28168.98|28168.98|0
1634219040000|2021-10-14 13:44:00|28170.18|28170.18|28177.25|28177.25|28177.25|28177.25|28170.18|28170.18|0
1634219060000|2021-10-14 13:44:20|28173.72|28173.72|28173.72|28173.72|28173.72|28173.72|28173.72|28173.72|0
1634219080000|2021-10-14 13:44:40|28170.18|28170.18|28173.12|28173.12|28173.72|28173.72|28169.58|28169.58|0
1634219090000|2021-10-14 13:44:50|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|0
1634219100000|2021-10-14 13:45:00|28169.58|28169.58|28173.84|28173.84|28180.91|28180.91|28169.58|28169.58|0
1634219110000|2021-10-14 13:45:10|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|0
1634219120000|2021-10-14 13:45:20|28173.96|28173.96|28173.96|28173.96|28173.96|28173.96|28173.96|28173.96|0
1634219130000|2021-10-14 13:45:30|28173.72|28173.72|28177.25|28177.25|28177.25|28177.25|28173.72|28173.72|0
1634219140000|2021-10-14 13:45:40|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|0
1634219160000|2021-10-14 13:46:00|28177.49|28177.49|28177.74|28177.74|28177.74|28177.74|28177.49|28177.49|0
1634219170000|2021-10-14 13:46:10|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|28174.2|0
1634219180000|2021-10-14 13:46:20|28177.74|28177.74|28177.74|28177.74|28177.74|28177.74|28177.74|28177.74|0
1634219190000|2021-10-14 13:46:30|28181.27|28181.27|28181.27|28181.27|28181.27|28181.27|28181.27|28181.27|0
1634219200000|2021-10-14 13:46:40|28188.34|28188.34|28188.34|28188.34|28188.34|28188.34|28188.34|28188.34|0
1634219210000|2021-10-14 13:46:50|28191.88|28191.88|28198.95|28198.95|28198.95|28198.95|28191.88|28191.88|0
1634219220000|2021-10-14 13:47:00|28202.48|28202.48|28202.48|28202.48|28202.48|28202.48|28202.48|28202.48|0
1634219240000|2021-10-14 13:47:20|28203.08|28203.08|28192.96|28192.96|28203.57|28203.57|28192.96|28192.96|0
1634219260000|2021-10-14 13:47:40|28196.5|28196.5|28200.03|28200.03|28200.03|28200.03|28196.5|28196.5|0
1634219280000|2021-10-14 13:48:00|28200.52|28200.52|28204.05|28204.05|28204.05|28204.05|28200.52|28200.52|0
1634219290000|2021-10-14 13:48:10|28200.52|28200.52|28200.52|28200.52|28200.52|28200.52|28200.52|28200.52|0
1634219300000|2021-10-14 13:48:20|28204.05|28204.05|28202.85|28202.85|28204.05|28204.05|28202.85|28202.85|0
1634219310000|2021-10-14 13:48:30|28206.38|28206.38|28206.38|28206.38|28206.38|28206.38|28206.38|28206.38|0
1634219350000|2021-10-14 13:49:10|28202.85|28202.85|28206.38|28206.38|28206.38|28206.38|28202.85|28202.85|0
1634219360000|2021-10-14 13:49:20|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|0
1634219370000|2021-10-14 13:49:30|28210.52|28210.52|28210.52|28210.52|28210.52|28210.52|28210.52|28210.52|0
1634219400000|2021-10-14 13:50:00|28209.79|28209.79|28209.79|28209.79|28209.79|28209.79|28206.26|28206.26|0
1634219420000|2021-10-14 13:50:20|28208.59|28208.59|28209.19|28209.19|28209.19|28209.19|28208.59|28208.59|0
1634219430000|2021-10-14 13:50:30|28208.71|28208.71|28208.71|28208.71|28208.71|28208.71|28208.71|28208.71|0
1634219440000|2021-10-14 13:50:40|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|0
1634219450000|2021-10-14 13:50:50|28201.64|28201.64|28201.23|28201.23|28201.64|28201.64|28201.23|28201.23|0
1634219460000|2021-10-14 13:51:00|28204.76|28204.76|28204.76|28204.76|28204.76|28204.76|28204.76|28204.76|0
1634219480000|2021-10-14 13:51:20|28205.25|28205.25|28205.25|28205.25|28205.25|28205.25|28205.25|28205.25|0
1634219490000|2021-10-14 13:51:30|28205.85|28205.85|28205.85|28205.85|28205.85|28205.85|28205.85|28205.85|0
1634219510000|2021-10-14 13:51:50|28205.36|28205.36|28205.36|28205.36|28205.36|28205.36|28205.36|28205.36|0
1634219530000|2021-10-14 13:52:10|28208.9|28208.9|28223.04|28223.04|28223.04|28223.04|28208.9|28208.9|0
1634219540000|2021-10-14 13:52:20|28223.64|28223.64|28216.57|28216.57|28223.64|28223.64|28216.57|28216.57|0
1634219550000|2021-10-14 13:52:30|28213.03|28213.03|28209.5|28209.5|28213.03|28213.03|28209.5|28209.5|0
1634219570000|2021-10-14 13:52:50|28213.03|28213.03|28213.03|28213.03|28213.03|28213.03|28213.03|28213.03|0
1634219590000|2021-10-14 13:53:10|28211.83|28211.83|28213.64|28213.64|28213.64|28213.64|28211.83|28211.83|0
1634219610000|2021-10-14 13:53:30|28217.17|28217.17|28220.71|28220.71|28220.71|28220.71|28217.17|28217.17|0
1634219620000|2021-10-14 13:53:40|28231.31|28231.31|28227.78|28227.78|28234.84|28234.84|28227.78|28227.78|0
1634219670000|2021-10-14 13:54:30|28224.24|28224.24|28224.24|28224.24|28224.24|28224.24|28224.24|28224.24|0
1634219730000|2021-10-14 13:55:30|28224.48|28224.48|28228.26|28228.26|28228.5|28228.5|28224.48|28224.48|0
1634219740000|2021-10-14 13:55:40|28228.86|28228.86|28228.26|28228.26|28228.86|28228.86|28228.26|28228.26|0
1634219750000|2021-10-14 13:55:50|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|0
1634219770000|2021-10-14 13:56:10|28228.62|28228.62|28228.62|28228.62|28228.62|28228.62|28228.62|28228.62|0
1634219780000|2021-10-14 13:56:20|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|28228.86|0
1634219790000|2021-10-14 13:56:30|28229.46|28229.46|28229.46|28229.46|28229.46|28229.46|28229.46|28229.46|0
1634219800000|2021-10-14 13:56:40|28228.26|28228.26|28228.86|28228.86|28228.86|28228.86|28228.26|28228.26|0
1634219810000|2021-10-14 13:56:50|28225.33|28225.33|28218.26|28218.26|28225.33|28225.33|28218.26|28218.26|0
1634219820000|2021-10-14 13:57:00|28221.79|28221.79|28217.05|28217.05|28221.79|28221.79|28217.05|28217.05|0
1634219830000|2021-10-14 13:57:10|28217.65|28217.65|28210.58|28210.58|28217.65|28217.65|28210.58|28210.58|0
1634219840000|2021-10-14 13:57:20|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|0
1634219920000|2021-10-14 13:58:40|28210.58|28210.58|28214.12|28214.12|28214.12|28214.12|28210.58|28210.58|0
1634219930000|2021-10-14 13:58:50|28217.65|28217.65|28216.86|28216.86|28217.65|28217.65|28216.45|28216.45|0
1634219940000|2021-10-14 13:59:00|28218.06|28218.06|28221.84|28221.84|28221.84|28221.84|28218.06|28218.06|0
1634219960000|2021-10-14 13:59:20|28214.77|28214.77|28214.77|28214.77|28214.77|28214.77|28214.77|28214.77|0
1634219980000|2021-10-14 13:59:40|28218.31|28218.31|28218.31|28218.31|28218.31|28218.31|28218.31|28218.31|0
1634219990000|2021-10-14 13:59:50|28218.55|28218.55|28215.01|28215.01|28218.55|28218.55|28215.01|28215.01|0
1634220000000|2021-10-14 14:00:00|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|0
1634220010000|2021-10-14 14:00:10|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|0
1634220020000|2021-10-14 14:00:20|28226.22|28226.22|28226.22|28226.22|28226.22|28226.22|28226.22|28226.22|0
1634220030000|2021-10-14 14:00:30|28240.36|28240.36|28244.49|28244.49|28244.49|28244.49|28240.36|28240.36|0
1634220040000|2021-10-14 14:00:40|28244.01|28244.01|28244.01|28244.01|28244.01|28244.01|28233.41|28233.41|0
1634220050000|2021-10-14 14:00:50|28247.55|28247.55|28247.55|28247.55|28247.55|28247.55|28247.55|28247.55|0
1634220060000|2021-10-14 14:01:00|28247.96|28247.96|28247.55|28247.55|28247.96|28247.96|28247.55|28247.55|0
1634220070000|2021-10-14 14:01:10|28247.96|28247.96|28247.96|28247.96|28247.96|28247.96|28247.96|28247.96|0
1634220080000|2021-10-14 14:01:20|28247.71|28247.71|28251.25|28251.25|28251.25|28251.25|28247.71|28247.71|0
1634220090000|2021-10-14 14:01:30|28254.78|28254.78|28273.66|28273.66|28273.66|28273.66|28254.78|28254.78|0
1634220100000|2021-10-14 14:01:40|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|0
1634220110000|2021-10-14 14:01:50|28270.72|28270.72|28270.72|28270.72|28270.72|28270.72|28270.72|28270.72|0
1634220120000|2021-10-14 14:02:00|28270.12|28270.12|28270.72|28270.72|28270.72|28270.72|28270.12|28270.12|0
1634220130000|2021-10-14 14:02:10|28270.12|28270.12|28270.12|28270.12|28270.12|28270.12|28270.12|28270.12|0
1634220140000|2021-10-14 14:02:20|28269.71|28269.71|28269.71|28269.71|28269.71|28269.71|28269.71|28269.71|0
1634220150000|2021-10-14 14:02:30|28270.12|28270.12|28269.71|28269.71|28270.12|28270.12|28269.71|28269.71|0
1634220160000|2021-10-14 14:02:40|28270.12|28270.12|28269.71|28269.71|28273.25|28273.25|28269.71|28269.71|0
1634220170000|2021-10-14 14:02:50|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|0
1634220180000|2021-10-14 14:03:00|28266.66|28266.66|28267.26|28267.26|28267.26|28267.26|28266.66|28266.66|0
1634220190000|2021-10-14 14:03:10|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|0
1634220200000|2021-10-14 14:03:20|28267.26|28267.26|28267.26|28267.26|28267.26|28267.26|28267.26|28267.26|0
1634220210000|2021-10-14 14:03:30|28262.53|28262.53|28262.53|28262.53|28262.53|28262.53|28261.93|28261.93|0
1634220220000|2021-10-14 14:03:40|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|0
1634220230000|2021-10-14 14:03:50|28265.58|28265.58|28265.58|28265.58|28265.58|28265.58|28265.58|28265.58|0
1634220240000|2021-10-14 14:04:00|28262.04|28262.04|28261.44|28261.44|28262.04|28262.04|28261.44|28261.44|0
1634220260000|2021-10-14 14:04:20|28261.85|28261.85|28261.44|28261.44|28262.26|28262.26|28261.44|28261.44|0
1634220300000|2021-10-14 14:05:00|28261.68|28261.68|28258.15|28258.15|28265.22|28265.22|28258.15|28258.15|0
1634220310000|2021-10-14 14:05:10|28258.39|28258.39|28258.63|28258.63|28258.63|28258.63|28258.39|28258.39|0
1634220320000|2021-10-14 14:05:20|28258.03|28258.03|28254.5|28254.5|28258.03|28258.03|28254.5|28254.5|0
1634220330000|2021-10-14 14:05:30|28254.09|28254.09|28255.29|28255.29|28255.29|28255.29|28254.09|28254.09|0
1634220340000|2021-10-14 14:05:40|28255.7|28255.7|28259.23|28259.23|28259.23|28259.23|28255.7|28255.7|0
1634220350000|2021-10-14 14:05:50|28262.77|28262.77|28262.77|28262.77|28262.77|28262.77|28262.77|28262.77|0
1634220370000|2021-10-14 14:06:10|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|0
1634220390000|2021-10-14 14:06:30|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|0
1634220400000|2021-10-14 14:06:40|28261.57|28261.57|28265.1|28265.1|28265.1|28265.1|28261.57|28261.57|0
1634220410000|2021-10-14 14:06:50|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|0
1634220420000|2021-10-14 14:07:00|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|0
1634220430000|2021-10-14 14:07:10|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|0
1634220440000|2021-10-14 14:07:20|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|28261.57|0
1634220470000|2021-10-14 14:07:50|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|0
1634220480000|2021-10-14 14:08:00|28254.5|28254.5|28250.96|28250.96|28254.5|28254.5|28250.96|28250.96|0
1634220490000|2021-10-14 14:08:10|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|0
1634220500000|2021-10-14 14:08:20|28250.96|28250.96|28251.78|28251.78|28251.78|28251.78|28250.96|28250.96|0
1634220510000|2021-10-14 14:08:30|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|0
1634220520000|2021-10-14 14:08:40|28251.37|28251.37|28254.91|28254.91|28254.91|28254.91|28251.37|28251.37|0
1634220530000|2021-10-14 14:08:50|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|28254.31|0
1634220550000|2021-10-14 14:09:10|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|0
1634220560000|2021-10-14 14:09:20|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|0
1634220570000|2021-10-14 14:09:30|28260.97|28260.97|28260.97|28260.97|28260.97|28260.97|28260.97|28260.97|0
1634220580000|2021-10-14 14:09:40|28257.43|28257.43|28253.9|28253.9|28257.43|28257.43|28253.9|28253.9|0
1634220590000|2021-10-14 14:09:50|28252.7|28252.7|28252.7|28252.7|28252.7|28252.7|28252.7|28252.7|0
1634220600000|2021-10-14 14:10:00|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|0
1634220610000|2021-10-14 14:10:10|28249.76|28249.76|28249.76|28249.76|28249.76|28249.76|28249.76|28249.76|0
1634220620000|2021-10-14 14:10:20|28250.36|28250.36|28253.9|28253.9|28253.9|28253.9|28250.36|28250.36|0
1634220630000|2021-10-14 14:10:30|28250.36|28250.36|28246.23|28246.23|28250.36|28250.36|28246.23|28246.23|0
1634220650000|2021-10-14 14:10:50|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|0
1634220660000|2021-10-14 14:11:00|28253.54|28253.54|28253.54|28253.54|28253.54|28253.54|28253.54|28253.54|0
1634220680000|2021-10-14 14:11:20|28250|28250|28257.07|28257.07|28257.07|28257.07|28250|28250|0
1634220690000|2021-10-14 14:11:30|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|0
1634220720000|2021-10-14 14:12:00|28258.08|28258.08|28261.21|28261.21|28261.21|28261.21|28257.67|28257.67|0
1634220730000|2021-10-14 14:12:10|28264.74|28264.74|28264.99|28264.99|28264.99|28264.99|28264.74|28264.74|0
1634220760000|2021-10-14 14:12:40|28264.39|28264.39|28260.85|28260.85|28264.39|28264.39|28260.85|28260.85|0
1634220770000|2021-10-14 14:12:50|28261.45|28261.45|28261.45|28261.45|28261.45|28261.45|28261.45|28261.45|0
1634220780000|2021-10-14 14:13:00|28257.92|28257.92|28257.92|28257.92|28257.92|28257.92|28257.92|28257.92|0
1634220790000|2021-10-14 14:13:10|28261.45|28261.45|28261.45|28261.45|28261.45|28261.45|28261.45|28261.45|0
1634220810000|2021-10-14 14:13:30|28261.69|28261.69|28261.69|28261.69|28261.69|28261.69|28261.69|28261.69|0
1634220820000|2021-10-14 14:13:40|28261.21|28261.21|28257.67|28257.67|28261.21|28261.21|28257.67|28257.67|0
1634220840000|2021-10-14 14:14:00|28256.47|28256.47|28257.07|28257.07|28257.07|28257.07|28256.47|28256.47|0
1634220850000|2021-10-14 14:14:10|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|0
1634220870000|2021-10-14 14:14:30|28257.26|28257.26|28257.26|28257.26|28257.26|28257.26|28257.26|28257.26|0
1634220930000|2021-10-14 14:15:30|28260.8|28260.8|28260.8|28260.8|28260.8|28260.8|28260.8|28260.8|0
1634220940000|2021-10-14 14:15:40|28264.33|28264.33|28260.8|28260.8|28264.33|28264.33|28260.8|28260.8|0
1634220960000|2021-10-14 14:16:00|28264.33|28264.33|28263.13|28263.13|28264.33|28264.33|28263.13|28263.13|0
1634220990000|2021-10-14 14:16:30|28262.53|28262.53|28262.53|28262.53|28262.53|28262.53|28262.53|28262.53|0
1634221000000|2021-10-14 14:16:40|28266.07|28266.07|28269.6|28269.6|28269.6|28269.6|28266.07|28266.07|0
1634221010000|2021-10-14 14:16:50|28270.2|28270.2|28270.2|28270.2|28270.2|28270.2|28270.2|28270.2|0
1634221020000|2021-10-14 14:17:00|28266.67|28266.67|28273.74|28273.74|28273.74|28273.74|28266.67|28266.67|0
1634221040000|2021-10-14 14:17:20|28272.54|28272.54|28271.93|28271.93|28273.14|28273.14|28269.6|28269.6|0
1634221050000|2021-10-14 14:17:30|28272.54|28272.54|28276.07|28276.07|28276.07|28276.07|28272.54|28272.54|0
1634221070000|2021-10-14 14:17:50|28275.66|28275.66|28275.66|28275.66|28279.2|28279.2|28275.66|28275.66|0
1634221080000|2021-10-14 14:18:00|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|28276.26|0
1634221090000|2021-10-14 14:18:10|28272.73|28272.73|28276.26|28276.26|28276.26|28276.26|28272.73|28272.73|0
1634221100000|2021-10-14 14:18:20|28275.54|28275.54|28279.07|28279.07|28279.07|28279.07|28272|28272|0
1634221110000|2021-10-14 14:18:30|28278.47|28278.47|28277.87|28277.87|28278.47|28278.47|28277.87|28277.87|0
1634221120000|2021-10-14 14:18:40|28278.47|28278.47|28277.27|28277.27|28278.47|28278.47|28277.27|28277.27|0
1634221130000|2021-10-14 14:18:50|28273.73|28273.73|28280.8|28280.8|28280.8|28280.8|28273.73|28273.73|0
1634221150000|2021-10-14 14:19:10|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|0
1634221230000|2021-10-14 14:20:30|28277.87|28277.87|28277.87|28277.87|28277.87|28277.87|28277.87|28277.87|0
1634221260000|2021-10-14 14:21:00|28274.33|28274.33|28270.2|28270.2|28274.33|28274.33|28270.2|28270.2|0
1634221310000|2021-10-14 14:21:50|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|28266.66|0
1634221330000|2021-10-14 14:22:10|28267.07|28267.07|28267.07|28267.07|28267.07|28267.07|28267.07|28267.07|0
1634221360000|2021-10-14 14:22:40|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|0
1634221400000|2021-10-14 14:23:20|28264.14|28264.14|28264.14|28264.14|28264.14|28264.14|28264.14|28264.14|0
1634221440000|2021-10-14 14:24:00|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|28267.67|0
1634221460000|2021-10-14 14:24:20|28260.6|28260.6|28257.07|28257.07|28260.6|28260.6|28253.53|28253.53|0
1634221480000|2021-10-14 14:24:40|28256.47|28256.47|28257.07|28257.07|28257.07|28257.07|28256.47|28256.47|0
1634221540000|2021-10-14 14:25:40|28253.53|28253.53|28257.07|28257.07|28257.07|28257.07|28253.53|28253.53|0
1634221560000|2021-10-14 14:26:00|28260.6|28260.6|28257.07|28257.07|28260.6|28260.6|28257.07|28257.07|0
1634221590000|2021-10-14 14:26:30|28253.53|28253.53|28250|28250|28254.14|28254.14|28250|28250|0
1634221620000|2021-10-14 14:27:00|28250.6|28250.6|28247.07|28247.07|28250.6|28250.6|28247.07|28247.07|0
1634221660000|2021-10-14 14:27:40|28250.6|28250.6|28250.6|28250.6|28250.6|28250.6|28250.6|28250.6|0
1634221670000|2021-10-14 14:27:50|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|0
1634221710000|2021-10-14 14:28:30|28243.53|28243.53|28243.53|28243.53|28243.53|28243.53|28243.53|28243.53|0
1634221720000|2021-10-14 14:28:40|28240|28240|28229.39|28229.39|28240|28240|28229.39|28229.39|0
1634221740000|2021-10-14 14:29:00|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|0
1634221780000|2021-10-14 14:29:40|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|0
1634221790000|2021-10-14 14:29:50|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|0
1634221800000|2021-10-14 14:30:00|28221.12|28221.12|28221.12|28221.12|28221.12|28221.12|28221.12|28221.12|0
1634221820000|2021-10-14 14:30:20|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|0
1634221830000|2021-10-14 14:30:30|28225.14|28225.14|28225.74|28225.74|28225.74|28225.74|28225.14|28225.14|0
1634221840000|2021-10-14 14:30:40|28236.34|28236.34|28236.34|28236.34|28236.34|28236.34|28236.34|28236.34|0
1634221910000|2021-10-14 14:31:50|28229.27|28229.27|28229.27|28229.27|28229.27|28229.27|28229.27|28229.27|0
1634221920000|2021-10-14 14:32:00|28236.34|28236.34|28239.88|28239.88|28239.88|28239.88|28232.81|28232.81|0
1634221940000|2021-10-14 14:32:20|28243.41|28243.41|28239.88|28239.88|28243.41|28243.41|28239.88|28239.88|0
1634221950000|2021-10-14 14:32:30|28236.34|28236.34|28236.34|28236.34|28236.34|28236.34|28236.34|28236.34|0
1634221970000|2021-10-14 14:32:50|28239.88|28239.88|28243.41|28243.41|28243.41|28243.41|28239.88|28239.88|0
1634222000000|2021-10-14 14:33:20|28246.95|28246.95|28243.41|28243.41|28246.95|28246.95|28243.41|28243.41|0
1634222020000|2021-10-14 14:33:40|28244.01|28244.01|28233.41|28233.41|28244.01|28244.01|28233.41|28233.41|0
1634222060000|2021-10-14 14:34:20|28229.87|28229.87|28228.67|28228.67|28229.87|28229.87|28228.67|28228.67|0
1634222070000|2021-10-14 14:34:30|28229.27|28229.27|28232.81|28232.81|28232.81|28232.81|28229.27|28229.27|0
1634222080000|2021-10-14 14:34:40|28236.34|28236.34|28232.81|28232.81|28236.34|28236.34|28232.21|28232.21|0
1634222090000|2021-10-14 14:34:50|28233.41|28233.41|28236.46|28236.46|28236.7|28236.7|28233.17|28233.17|0
1634222100000|2021-10-14 14:35:00|28236.05|28236.05|28236.78|28236.78|28236.78|28236.78|28236.05|28236.05|0
1634222120000|2021-10-14 14:35:20|28229.71|28229.71|28233.24|28233.24|28233.24|28233.24|28229.71|28229.71|0
1634222130000|2021-10-14 14:35:30|28229.71|28229.71|28229.71|28229.71|28229.71|28229.71|28229.71|28229.71|0
1634222150000|2021-10-14 14:35:50|28229.11|28229.11|28232.64|28232.64|28232.64|28232.64|28229.11|28229.11|0
1634222160000|2021-10-14 14:36:00|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|0
1634222190000|2021-10-14 14:36:30|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|0
1634222200000|2021-10-14 14:36:40|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|0
1634222230000|2021-10-14 14:37:10|28232.64|28232.64|28231.44|28231.44|28232.64|28232.64|28231.44|28231.44|0
1634222250000|2021-10-14 14:37:30|28231.03|28231.03|28227.49|28227.49|28231.03|28231.03|28227.49|28227.49|0
1634222260000|2021-10-14 14:37:40|28223.96|28223.96|28223.96|28223.96|28223.96|28223.96|28223.96|28223.96|0
1634222270000|2021-10-14 14:37:50|28227.49|28227.49|28227.49|28227.49|28227.49|28227.49|28227.49|28227.49|0
1634222300000|2021-10-14 14:38:20|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|0
1634222320000|2021-10-14 14:38:40|28231.63|28231.63|28231.63|28231.63|28231.63|28231.63|28231.63|28231.63|0
1634222330000|2021-10-14 14:38:50|28238.7|28238.7|28235.17|28235.17|28238.7|28238.7|28235.17|28235.17|0
1634222360000|2021-10-14 14:39:20|28242.24|28242.24|28242.24|28242.24|28242.24|28242.24|28242.24|28242.24|0
1634222380000|2021-10-14 14:39:40|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|0
1634222390000|2021-10-14 14:39:50|28238.1|28238.1|28238.7|28238.7|28238.7|28238.7|28238.1|28238.1|0
1634222420000|2021-10-14 14:40:20|28235.17|28235.17|28235.17|28235.17|28235.17|28235.17|28235.17|28235.17|0
1634222440000|2021-10-14 14:40:40|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|0
1634222450000|2021-10-14 14:40:50|28242.24|28242.24|28238.7|28238.7|28242.24|28242.24|28238.7|28238.7|0
1634222480000|2021-10-14 14:41:20|28245.77|28245.77|28245.77|28245.77|28245.77|28245.77|28245.77|28245.77|0
1634222490000|2021-10-14 14:41:30|28242.24|28242.24|28242.24|28242.24|28242.24|28242.24|28242.24|28242.24|0
1634222520000|2021-10-14 14:42:00|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|28238.7|0
1634222530000|2021-10-14 14:42:10|28235.17|28235.17|28231.63|28231.63|28235.17|28235.17|28231.63|28231.63|0
1634222570000|2021-10-14 14:42:50|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|28231.87|0
1634222580000|2021-10-14 14:43:00|28224.8|28224.8|28224.8|28224.8|28224.8|28224.8|28224.8|28224.8|0
1634222630000|2021-10-14 14:43:50|28224.2|28224.2|28224.8|28224.8|28224.8|28224.8|28224.2|28224.2|0
1634222640000|2021-10-14 14:44:00|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|0
1634222660000|2021-10-14 14:44:20|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|0
1634222680000|2021-10-14 14:44:40|28228.53|28228.53|28232.06|28232.06|28232.06|28232.06|28228.53|28228.53|0
1634222690000|2021-10-14 14:44:50|28231.46|28231.46|28230.86|28230.86|28231.46|28231.46|28230.26|28230.26|0
1634222700000|2021-10-14 14:45:00|28231.46|28231.46|28231.46|28231.46|28231.46|28231.46|28231.46|28231.46|0
1634222710000|2021-10-14 14:45:10|28227.93|28227.93|28228.94|28228.94|28228.94|28228.94|28227.93|28227.93|0
1634222720000|2021-10-14 14:45:20|28232.47|28232.47|28239.54|28239.54|28239.54|28239.54|28232.47|28232.47|0
1634222730000|2021-10-14 14:45:30|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|28236.01|0
1634222740000|2021-10-14 14:45:40|28236.42|28236.42|28232.88|28232.88|28236.42|28236.42|28232.88|28232.88|0
1634222780000|2021-10-14 14:46:20|28236.42|28236.42|28239.95|28239.95|28239.95|28239.95|28236.42|28236.42|0
1634222790000|2021-10-14 14:46:30|28239.71|28239.71|28236.18|28236.18|28239.71|28239.71|28236.18|28236.18|0
1634222840000|2021-10-14 14:47:20|28232.04|28232.04|28232.64|28232.64|28232.64|28232.64|28232.04|28232.04|0
1634222850000|2021-10-14 14:47:30|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28235.58|28235.58|0
1634222870000|2021-10-14 14:47:50|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|28239.71|0
1634222880000|2021-10-14 14:48:00|28240.12|28240.12|28240.53|28240.53|28240.53|28240.53|28240.12|28240.12|0
1634222910000|2021-10-14 14:48:30|28237|28237|28237|28237|28237|28237|28237|28237|0
1634222930000|2021-10-14 14:48:50|28236.39|28236.39|28237|28237|28237|28237|28236.39|28236.39|0
1634222950000|2021-10-14 14:49:10|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|0
1634222960000|2021-10-14 14:49:20|28237|28237|28240.53|28240.53|28240.53|28240.53|28237|28237|0
1634222980000|2021-10-14 14:49:40|28237|28237|28237|28237|28237|28237|28233.46|28233.46|0
1634223010000|2021-10-14 14:50:10|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|0
1634223030000|2021-10-14 14:50:30|28241.13|28241.13|28241.13|28241.13|28241.13|28241.13|28241.13|28241.13|0
1634223040000|2021-10-14 14:50:40|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|0
1634223050000|2021-10-14 14:50:50|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|28245.27|0
1634223060000|2021-10-14 14:51:00|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|0
1634223110000|2021-10-14 14:51:50|28245.27|28245.27|28244.67|28244.67|28245.27|28245.27|28244.67|28244.67|0
1634223140000|2021-10-14 14:52:20|28244.07|28244.07|28247.6|28247.6|28247.6|28247.6|28244.07|28244.07|0
1634223150000|2021-10-14 14:52:30|28247.19|28247.19|28247.19|28247.19|28247.19|28247.19|28247.19|28247.19|0
1634223160000|2021-10-14 14:52:40|28247.79|28247.79|28247.79|28247.79|28247.79|28247.79|28247.79|28247.79|0
1634223170000|2021-10-14 14:52:50|28247.19|28247.19|28247.79|28247.79|28247.79|28247.79|28247.19|28247.19|0
1634223180000|2021-10-14 14:53:00|28244.26|28244.26|28244.26|28244.26|28244.26|28244.26|28244.26|28244.26|0
1634223190000|2021-10-14 14:53:10|28244.01|28244.01|28244.01|28244.01|28244.01|28244.01|28244.01|28244.01|0
1634223200000|2021-10-14 14:53:20|28243.53|28243.53|28243.53|28243.53|28243.53|28243.53|28243.53|28243.53|0
1634223240000|2021-10-14 14:54:00|28247.07|28247.07|28250.84|28250.84|28250.84|28250.84|28247.07|28247.07|0
1634223250000|2021-10-14 14:54:10|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|0
1634223260000|2021-10-14 14:54:20|28253.78|28253.78|28257.31|28257.31|28257.31|28257.31|28253.78|28253.78|0
1634223280000|2021-10-14 14:54:40|28253.78|28253.78|28250.24|28250.24|28253.78|28253.78|28250.24|28250.24|0
1634223300000|2021-10-14 14:55:00|28246.71|28246.71|28250.24|28250.24|28250.24|28250.24|28246.71|28246.71|0
1634223310000|2021-10-14 14:55:10|28253.78|28253.78|28257.31|28257.31|28257.31|28257.31|28253.78|28253.78|0
1634223320000|2021-10-14 14:55:20|28253.78|28253.78|28253.78|28253.78|28253.78|28253.78|28253.78|28253.78|0
1634223360000|2021-10-14 14:56:00|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|0
1634223370000|2021-10-14 14:56:10|28250.65|28250.65|28250.89|28250.89|28250.89|28250.89|28250.65|28250.65|0
1634223380000|2021-10-14 14:56:20|28254.43|28254.43|28254.43|28254.43|28254.43|28254.43|28254.43|28254.43|0
1634223400000|2021-10-14 14:56:40|28247.36|28247.36|28255.03|28255.03|28255.03|28255.03|28247.36|28247.36|0
1634223410000|2021-10-14 14:56:50|28258.56|28258.56|28255.03|28255.03|28258.56|28258.56|28255.03|28255.03|0
1634223420000|2021-10-14 14:57:00|28251.49|28251.49|28251.49|28251.49|28251.49|28251.49|28251.49|28251.49|0
1634223430000|2021-10-14 14:57:10|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|0
1634223450000|2021-10-14 14:57:30|28262.1|28262.1|28262.1|28262.1|28262.1|28262.1|28262.1|28262.1|0
1634223480000|2021-10-14 14:58:00|28258.56|28258.56|28258.56|28258.56|28262.1|28262.1|28258.56|28258.56|0
1634223520000|2021-10-14 14:58:40|28265.63|28265.63|28262.1|28262.1|28265.63|28265.63|28262.1|28262.1|0
1634223530000|2021-10-14 14:58:50|28258.56|28258.56|28258.32|28258.32|28258.56|28258.56|28258.32|28258.32|0
1634223540000|2021-10-14 14:59:00|28257.72|28257.72|28254.19|28254.19|28257.72|28257.72|28250.65|28250.65|0
1634223560000|2021-10-14 14:59:20|28247.12|28247.12|28250.65|28250.65|28250.65|28250.65|28247.12|28247.12|0
1634223590000|2021-10-14 14:59:50|28247.12|28247.12|28250.65|28250.65|28250.65|28250.65|28247.12|28247.12|0
1634223600000|2021-10-14 15:00:00|28243.58|28243.58|28244.18|28244.18|28247.72|28247.72|28243.58|28243.58|0
1634223610000|2021-10-14 15:00:10|28240.65|28240.65|28244.18|28244.18|28244.18|28244.18|28240.65|28240.65|0
1634223620000|2021-10-14 15:00:20|28243.94|28243.94|28254.54|28254.54|28254.54|28254.54|28243.94|28243.94|0
1634223630000|2021-10-14 15:00:30|28251.01|28251.01|28247.48|28247.48|28251.01|28251.01|28247.48|28247.48|0
1634223670000|2021-10-14 15:01:10|28243.94|28243.94|28240.41|28240.41|28243.94|28243.94|28240.41|28240.41|0
1634223720000|2021-10-14 15:02:00|28240|28240|28240|28240|28240|28240|28240|28240|0
1634223730000|2021-10-14 15:02:10|28239.39|28239.39|28239.39|28239.39|28239.39|28239.39|28239.39|28239.39|0
1634223740000|2021-10-14 15:02:20|28235.86|28235.86|28239.39|28239.39|28239.39|28239.39|28232.32|28232.32|0
1634223750000|2021-10-14 15:02:30|28235.86|28235.86|28232.32|28232.32|28235.86|28235.86|28232.32|28232.32|0
1634223770000|2021-10-14 15:02:50|28228.79|28228.79|28225.26|28225.26|28228.79|28228.79|28225.26|28225.26|0
1634223790000|2021-10-14 15:03:10|28228.79|28228.79|28228.79|28228.79|28235.86|28235.86|28228.79|28228.79|0
1634223810000|2021-10-14 15:03:30|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|0
1634223820000|2021-10-14 15:03:40|28235.86|28235.86|28239.39|28239.39|28239.39|28239.39|28235.86|28235.86|0
1634223840000|2021-10-14 15:04:00|28235.86|28235.86|28235.86|28235.86|28235.86|28235.86|28235.86|28235.86|0
1634223860000|2021-10-14 15:04:20|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|0
1634223870000|2021-10-14 15:04:30|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|0
1634223880000|2021-10-14 15:04:40|28236.46|28236.46|28236.46|28236.46|28240|28240|28236.46|28236.46|0
1634223890000|2021-10-14 15:04:50|28240|28240|28236.46|28236.46|28240|28240|28236.46|28236.46|0
1634223900000|2021-10-14 15:05:00|28240|28240|28243.53|28243.53|28243.53|28243.53|28236.46|28236.46|0
1634223910000|2021-10-14 15:05:10|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|0
1634223920000|2021-10-14 15:05:20|28250.6|28250.6|28250.6|28250.6|28250.6|28250.6|28250.6|28250.6|0
1634223940000|2021-10-14 15:05:40|28251.01|28251.01|28265.15|28265.15|28265.15|28265.15|28251.01|28251.01|0
1634223950000|2021-10-14 15:05:50|28254.54|28254.54|28258.08|28258.08|28258.08|28258.08|28254.54|28254.54|0
1634223960000|2021-10-14 15:06:00|28257.67|28257.67|28258.08|28258.08|28258.08|28258.08|28257.67|28257.67|0
1634223970000|2021-10-14 15:06:10|28261.61|28261.61|28261.61|28261.61|28261.61|28261.61|28261.61|28261.61|0
1634224010000|2021-10-14 15:06:50|28261.01|28261.01|28263.42|28263.42|28263.42|28263.42|28261.01|28261.01|0
1634224020000|2021-10-14 15:07:00|28274.02|28274.02|28266.95|28266.95|28274.02|28274.02|28266.95|28266.95|0
1634224030000|2021-10-14 15:07:10|28259.88|28259.88|28263.42|28263.42|28263.42|28263.42|28259.88|28259.88|0
1634224060000|2021-10-14 15:07:40|28266.95|28266.95|28263.42|28263.42|28266.95|28266.95|28263.42|28263.42|0
1634224070000|2021-10-14 15:07:50|28259.88|28259.88|28263.42|28263.42|28263.42|28263.42|28259.88|28259.88|0
1634224080000|2021-10-14 15:08:00|28266.95|28266.95|28266.95|28266.95|28266.95|28266.95|28266.95|28266.95|0
1634224090000|2021-10-14 15:08:10|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|0
1634224140000|2021-10-14 15:09:00|28274.02|28274.02|28275.22|28275.22|28275.82|28275.82|28274.02|28274.02|0
1634224160000|2021-10-14 15:09:20|28271.69|28271.69|28267.55|28267.55|28271.69|28271.69|28267.55|28267.55|0
1634224170000|2021-10-14 15:09:30|28264.02|28264.02|28264.02|28264.02|28267.55|28267.55|28264.02|28264.02|0
1634224180000|2021-10-14 15:09:40|28260.48|28260.48|28264.02|28264.02|28264.02|28264.02|28260.48|28260.48|0
1634224190000|2021-10-14 15:09:50|28267.55|28267.55|28267.55|28267.55|28267.55|28267.55|28267.55|28267.55|0
1634224210000|2021-10-14 15:10:10|28267.14|28267.14|28263.61|28263.61|28267.14|28267.14|28263.61|28263.61|0
1634224230000|2021-10-14 15:10:30|28260.07|28260.07|28263.61|28263.61|28263.61|28263.61|28256.54|28256.54|0
1634224240000|2021-10-14 15:10:40|28263.37|28263.37|28263.37|28263.37|28263.37|28263.37|28263.37|28263.37|0
1634224250000|2021-10-14 15:10:50|28266.9|28266.9|28266.9|28266.9|28266.9|28266.9|28266.9|28266.9|0
1634224260000|2021-10-14 15:11:00|28267.31|28267.31|28267.31|28267.31|28267.31|28267.31|28267.31|28267.31|0
1634224270000|2021-10-14 15:11:10|28266.71|28266.71|28266.71|28266.71|28266.71|28266.71|28266.71|28266.71|0
1634224280000|2021-10-14 15:11:20|28270.24|28270.24|28273.78|28273.78|28273.78|28273.78|28270.24|28270.24|0
1634224290000|2021-10-14 15:11:30|28270.24|28270.24|28270.24|28270.24|28270.24|28270.24|28270.24|28270.24|0
1634224300000|2021-10-14 15:11:40|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|0
1634224310000|2021-10-14 15:11:50|28271.09|28271.09|28271.69|28271.69|28271.69|28271.69|28271.09|28271.09|0
1634224320000|2021-10-14 15:12:00|28275.22|28275.22|28275.22|28275.22|28275.22|28275.22|28275.22|28275.22|0
1634224330000|2021-10-14 15:12:10|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|28278.76|0
1634224340000|2021-10-14 15:12:20|28282.29|28282.29|28282.89|28282.89|28282.89|28282.89|28282.29|28282.29|0
1634224360000|2021-10-14 15:12:40|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|0
1634224420000|2021-10-14 15:13:40|28279.6|28279.6|28279.6|28279.6|28279.6|28279.6|28279.6|28279.6|0
1634224430000|2021-10-14 15:13:50|28279|28279|28279|28279|28279|28279|28279|28279|0
1634224440000|2021-10-14 15:14:00|28275.47|28275.47|28275.47|28275.47|28275.47|28275.47|28275.47|28275.47|0
1634224460000|2021-10-14 15:14:20|28279|28279|28279|28279|28279|28279|28279|28279|0
1634224470000|2021-10-14 15:14:30|28275.47|28275.47|28282.54|28282.54|28282.54|28282.54|28275.47|28275.47|0
1634224490000|2021-10-14 15:14:50|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|0
1634224500000|2021-10-14 15:15:00|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|0
1634224520000|2021-10-14 15:15:20|28286.67|28286.67|28290.21|28290.21|28290.21|28290.21|28286.67|28286.67|0
1634224550000|2021-10-14 15:15:50|28286.67|28286.67|28286.67|28286.67|28290.21|28290.21|28286.67|28286.67|0
1634224570000|2021-10-14 15:16:10|28283.14|28283.14|28279.6|28279.6|28283.14|28283.14|28279.6|28279.6|0
1634224580000|2021-10-14 15:16:20|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|0
1634224620000|2021-10-14 15:17:00|28282.73|28282.73|28282.73|28282.73|28282.73|28282.73|28282.73|28282.73|0
1634224630000|2021-10-14 15:17:10|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|0
1634224640000|2021-10-14 15:17:20|28275.66|28275.66|28275.06|28275.06|28275.66|28275.66|28275.06|28275.06|0
1634224680000|2021-10-14 15:18:00|28285.66|28285.66|28282.54|28282.54|28289.61|28289.61|28282.54|28282.54|0
1634224700000|2021-10-14 15:18:20|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|0
1634224720000|2021-10-14 15:18:40|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|0
1634224730000|2021-10-14 15:18:50|28290.02|28290.02|28293.55|28293.55|28293.55|28293.55|28290.02|28290.02|0
1634224740000|2021-10-14 15:19:00|28290.02|28290.02|28290.83|28290.83|28290.83|28290.83|28290.02|28290.02|0
1634224750000|2021-10-14 15:19:10|28294.37|28294.37|28296.68|28296.68|28297.9|28297.9|28290.83|28290.83|0
1634224760000|2021-10-14 15:19:20|28297.08|28297.08|28297.08|28297.08|28297.08|28297.08|28297.08|28297.08|0
1634224770000|2021-10-14 15:19:30|28296.68|28296.68|28296.68|28296.68|28296.68|28296.68|28296.68|28296.68|0
1634224780000|2021-10-14 15:19:40|28296.07|28296.07|28303.14|28303.14|28303.14|28303.14|28296.07|28296.07|0
1634224810000|2021-10-14 15:20:10|28306.68|28306.68|28310.81|28310.81|28310.81|28310.81|28306.68|28306.68|0
1634224820000|2021-10-14 15:20:20|28307.28|28307.28|28303.74|28303.74|28307.28|28307.28|28303.74|28303.74|0
1634224830000|2021-10-14 15:20:30|28300.21|28300.21|28300.21|28300.21|28300.21|28300.21|28296.68|28296.68|0
1634224840000|2021-10-14 15:20:40|28299.61|28299.61|28300.84|28300.84|28300.84|28300.84|28299.61|28299.61|0
1634224850000|2021-10-14 15:20:50|28300.24|28300.24|28296.7|28296.7|28300.24|28300.24|28296.7|28296.7|0
1634224860000|2021-10-14 15:21:00|28293.17|28293.17|28289.63|28289.63|28293.17|28293.17|28289.63|28289.63|0
1634224870000|2021-10-14 15:21:10|28300.24|28300.24|28300.24|28300.24|28300.24|28300.24|28300.24|28300.24|0
1634224880000|2021-10-14 15:21:20|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|0
1634224890000|2021-10-14 15:21:30|28304.37|28304.37|28304.37|28304.37|28304.37|28304.37|28304.37|28304.37|0
1634224900000|2021-10-14 15:21:40|28308.51|28308.51|28315.58|28315.58|28315.58|28315.58|28308.51|28308.51|0
1634224930000|2021-10-14 15:22:10|28312.04|28312.04|28314.98|28314.98|28315.58|28315.58|28312.04|28312.04|0
1634224940000|2021-10-14 15:22:20|28318.51|28318.51|28318.51|28318.51|28318.51|28318.51|28318.51|28318.51|0
1634224960000|2021-10-14 15:22:40|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|0
1634224970000|2021-10-14 15:22:50|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|0
1634224980000|2021-10-14 15:23:00|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|28322.05|0
1634224990000|2021-10-14 15:23:10|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|0
1634225000000|2021-10-14 15:23:20|28324.98|28324.98|28321.45|28321.45|28324.98|28324.98|28321.45|28321.45|0
1634225020000|2021-10-14 15:23:40|28324.98|28324.98|28324.98|28324.98|28324.98|28324.98|28324.98|28324.98|0
1634225060000|2021-10-14 15:24:20|28325.39|28325.39|28322.27|28322.27|28325.8|28325.8|28322.27|28322.27|0
1634225070000|2021-10-14 15:24:30|28321.86|28321.86|28311.49|28311.49|28322.1|28322.1|28311.49|28311.49|0
1634225080000|2021-10-14 15:24:40|28307.96|28307.96|28308.37|28308.37|28308.37|28308.37|28307.96|28307.96|0
1634225100000|2021-10-14 15:25:00|28301.3|28301.3|28301.3|28301.3|28301.3|28301.3|28301.3|28301.3|0
1634225110000|2021-10-14 15:25:10|28304.83|28304.83|28301.3|28301.3|28304.83|28304.83|28301.3|28301.3|0
1634225130000|2021-10-14 15:25:30|28304.83|28304.83|28305.44|28305.44|28308.97|28308.97|28304.83|28304.83|0
1634225140000|2021-10-14 15:25:40|28305.85|28305.85|28305.85|28305.85|28305.85|28305.85|28305.85|28305.85|0
1634225150000|2021-10-14 15:25:50|28305.44|28305.44|28305.03|28305.03|28308.97|28308.97|28305.03|28305.03|0
1634225160000|2021-10-14 15:26:00|28301.49|28301.49|28301.49|28301.49|28301.49|28301.49|28301.49|28301.49|0
1634225170000|2021-10-14 15:26:10|28305.03|28305.03|28297.96|28297.96|28305.03|28305.03|28297.96|28297.96|0
1634225180000|2021-10-14 15:26:20|28294.42|28294.42|28294.42|28294.42|28294.42|28294.42|28294.42|28294.42|0
1634225190000|2021-10-14 15:26:30|28297.96|28297.96|28298.37|28298.37|28298.37|28298.37|28297.96|28297.96|0
1634225200000|2021-10-14 15:26:40|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|0
1634225220000|2021-10-14 15:27:00|28305.44|28305.44|28305.44|28305.44|28305.44|28305.44|28305.44|28305.44|0
1634225230000|2021-10-14 15:27:10|28306.04|28306.04|28306.04|28306.04|28306.04|28306.04|28306.04|28306.04|0
1634225240000|2021-10-14 15:27:20|28302.5|28302.5|28302.5|28302.5|28302.5|28302.5|28302.5|28302.5|0
1634225250000|2021-10-14 15:27:30|28302.91|28302.91|28302.5|28302.5|28302.91|28302.91|28302.5|28302.5|0
1634225260000|2021-10-14 15:27:40|28298.97|28298.97|28298.97|28298.97|28302.5|28302.5|28298.97|28298.97|0
1634225270000|2021-10-14 15:27:50|28302.5|28302.5|28303.51|28303.51|28303.51|28303.51|28302.5|28302.5|0
1634225280000|2021-10-14 15:28:00|28303.75|28303.75|28303.75|28303.75|28303.75|28303.75|28303.75|28303.75|0
1634225290000|2021-10-14 15:28:10|28307.29|28307.29|28310.82|28310.82|28314.36|28314.36|28307.29|28307.29|0
1634225310000|2021-10-14 15:28:30|28307.29|28307.29|28310.82|28310.82|28310.82|28310.82|28307.29|28307.29|0
1634225320000|2021-10-14 15:28:40|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|28311.07|0
1634225330000|2021-10-14 15:28:50|28311.67|28311.67|28311.07|28311.07|28311.67|28311.67|28311.07|28311.07|0
1634225340000|2021-10-14 15:29:00|28312.27|28312.27|28301.06|28301.06|28312.27|28312.27|28301.06|28301.06|0
1634225350000|2021-10-14 15:29:10|28304.6|28304.6|28301.06|28301.06|28304.6|28304.6|28301.06|28301.06|0
1634225360000|2021-10-14 15:29:20|28304.6|28304.6|28305.2|28305.2|28308.73|28308.73|28297.53|28297.53|0
1634225370000|2021-10-14 15:29:30|28308.73|28308.73|28301.66|28301.66|28308.73|28308.73|28301.66|28301.66|0
1634225380000|2021-10-14 15:29:40|28305.2|28305.2|28298.24|28298.24|28305.8|28305.8|28298.24|28298.24|0
1634225390000|2021-10-14 15:29:50|28297.04|28297.04|28298.18|28298.18|28300.99|28300.99|28296.44|28296.44|0
1634282100000|2021-10-15 07:15:00|28306.17|28306.17|28263.75|28263.75|28306.17|28306.17|28263.75|28263.75|0
1634282110000|2021-10-15 07:15:10|28267.29|28267.29|28292.03|28292.03|28292.03|28292.03|28267.29|28267.29|0
1634282120000|2021-10-15 07:15:20|28292.76|28292.76|28293.48|28293.48|28293.48|28293.48|28292.76|28292.76|0
1634282130000|2021-10-15 07:15:30|28300.55|28300.55|28299.34|28299.34|28300.55|28300.55|28299.34|28299.34|0
1634282140000|2021-10-15 07:15:40|28302.88|28302.88|28295.81|28295.81|28302.88|28302.88|28295.81|28295.81|0
1634282150000|2021-10-15 07:15:50|28299.34|28299.34|28299.58|28299.58|28299.83|28299.83|28299.34|28299.34|0
1634282170000|2021-10-15 07:16:10|28285.44|28285.44|28291.28|28291.28|28291.28|28291.28|28284.22|28284.22|0
1634282180000|2021-10-15 07:16:20|28290.08|28290.08|28301.89|28301.89|28301.89|28301.89|28290.08|28290.08|0
1634282190000|2021-10-15 07:16:30|28298.35|28298.35|28294.82|28294.82|28298.35|28298.35|28294.82|28294.82|0
1634282200000|2021-10-15 07:16:40|28293.85|28293.85|28293.85|28293.85|28293.85|28293.85|28293.85|28293.85|0
1634282210000|2021-10-15 07:16:50|28290.32|28290.32|28290.32|28290.32|28290.32|28290.32|28290.32|28290.32|0
1634282220000|2021-10-15 07:17:00|28290.8|28290.8|28301.16|28301.16|28301.41|28301.41|28290.8|28290.8|0
1634282230000|2021-10-15 07:17:10|28304.7|28304.7|28304.7|28304.7|28304.7|28304.7|28304.7|28304.7|0
1634282240000|2021-10-15 07:17:20|28304.94|28304.94|28304.94|28304.94|28304.94|28304.94|28304.94|28304.94|0
1634282250000|2021-10-15 07:17:30|28304.7|28304.7|28297.63|28297.63|28304.7|28304.7|28297.63|28297.63|0
1634282280000|2021-10-15 07:18:00|28294.09|28294.09|28290.56|28290.56|28294.09|28294.09|28290.56|28290.56|0
1634282290000|2021-10-15 07:18:10|28288.76|28288.76|28288.16|28288.16|28288.76|28288.76|28288.16|28288.16|0
1634282300000|2021-10-15 07:18:20|28286.35|28286.35|28284.54|28284.54|28286.35|28286.35|28284.54|28284.54|0
1634282310000|2021-10-15 07:18:30|28285.14|28285.14|28286.34|28286.34|28286.34|28286.34|28285.14|28285.14|0
1634282330000|2021-10-15 07:18:50|28268.67|28268.67|28268.67|28268.67|28268.67|28268.67|28268.67|28268.67|0
1634282340000|2021-10-15 07:19:00|28272.2|28272.2|28275.74|28275.74|28275.74|28275.74|28272.2|28272.2|0
1634282380000|2021-10-15 07:19:40|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|0
1634282390000|2021-10-15 07:19:50|28271.79|28271.79|28272.2|28272.2|28272.2|28272.2|28271.79|28271.79|0
1634282400000|2021-10-15 07:20:00|28272.61|28272.61|28276.15|28276.15|28276.15|28276.15|28272.61|28272.61|0
1634282410000|2021-10-15 07:20:10|28276.63|28276.63|28290.77|28290.77|28290.77|28290.77|28276.63|28276.63|0
1634282420000|2021-10-15 07:20:20|28291.97|28291.97|28292.79|28292.79|28292.79|28292.79|28291.97|28291.97|0
1634282430000|2021-10-15 07:20:30|28293.04|28293.04|28294.24|28294.24|28294.24|28294.24|28293.04|28293.04|0
1634282440000|2021-10-15 07:20:40|28293.75|28293.75|28293.75|28293.75|28293.75|28293.75|28293.75|28293.75|0
1634282460000|2021-10-15 07:21:00|28293.34|28293.34|28292.69|28292.69|28293.34|28293.34|28292.69|28292.69|0
1634282470000|2021-10-15 07:21:10|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|0
1634282480000|2021-10-15 07:21:20|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|0
1634282500000|2021-10-15 07:21:40|28296.71|28296.71|28291.97|28291.97|28296.71|28296.71|28291.97|28291.97|0
1634282510000|2021-10-15 07:21:50|28288.44|28288.44|28288.44|28288.44|28288.44|28288.44|28288.44|28288.44|0
1634282520000|2021-10-15 07:22:00|28291.97|28291.97|28291.97|28291.97|28291.97|28291.97|28291.97|28291.97|0
1634282530000|2021-10-15 07:22:10|28284.91|28284.91|28295.51|28295.51|28295.51|28295.51|28284.91|28284.91|0
1634282540000|2021-10-15 07:22:20|28295.03|28295.03|28295.51|28295.51|28302.1|28302.1|28295.03|28295.03|0
1634282550000|2021-10-15 07:22:30|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|0
1634282580000|2021-10-15 07:23:00|28302.58|28302.58|28302.58|28302.58|28302.58|28302.58|28302.58|28302.58|0
1634282590000|2021-10-15 07:23:10|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|0
1634282600000|2021-10-15 07:23:20|28295.51|28295.51|28295.51|28295.51|28295.51|28295.51|28295.51|28295.51|0
1634282610000|2021-10-15 07:23:30|28291.97|28291.97|28290.17|28290.17|28291.97|28291.97|28290.17|28290.17|0
1634282660000|2021-10-15 07:24:20|28291.97|28291.97|28291.97|28291.97|28291.97|28291.97|28291.97|28291.97|0
1634282680000|2021-10-15 07:24:40|28288.44|28288.44|28291.97|28291.97|28291.97|28291.97|28288.44|28288.44|0
1634282700000|2021-10-15 07:25:00|28290.17|28290.17|28292.58|28292.58|28292.58|28292.58|28290.17|28290.17|0
1634282710000|2021-10-15 07:25:10|28289.04|28289.04|28289.04|28289.04|28289.04|28289.04|28289.04|28289.04|0
1634282720000|2021-10-15 07:25:20|28289.28|28289.28|28289.28|28289.28|28289.28|28289.28|28289.28|28289.28|0
1634282740000|2021-10-15 07:25:40|28289.04|28289.04|28296.35|28296.35|28296.35|28296.35|28289.04|28289.04|0
1634282750000|2021-10-15 07:25:50|28296.59|28296.59|28296.59|28296.59|28296.59|28296.59|28296.59|28296.59|0
1634282760000|2021-10-15 07:26:00|28296.84|28296.84|28296.24|28296.24|28296.84|28296.84|28296.24|28296.24|0
1634282770000|2021-10-15 07:26:10|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|0
1634282790000|2021-10-15 07:26:30|28314.51|28314.51|28314.51|28314.51|28314.51|28314.51|28314.51|28314.51|0
1634282820000|2021-10-15 07:27:00|28315|28315|28315|28315|28315|28315|28315|28315|0
1634282830000|2021-10-15 07:27:10|28315.24|28315.24|28315.24|28315.24|28315.24|28315.24|28315.24|28315.24|0
1634282840000|2021-10-15 07:27:20|28315.48|28315.48|28319.01|28319.01|28319.01|28319.01|28315.48|28315.48|0
1634282850000|2021-10-15 07:27:30|28319.74|28319.74|28316.21|28316.21|28319.74|28319.74|28316.21|28316.21|0
1634282880000|2021-10-15 07:28:00|28319.74|28319.74|28305.6|28305.6|28319.74|28319.74|28305.6|28305.6|0
1634282900000|2021-10-15 07:28:20|28302.07|28302.07|28290.26|28290.26|28302.07|28302.07|28290.26|28290.26|0
1634282910000|2021-10-15 07:28:30|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|0
1634282930000|2021-10-15 07:28:50|28280.86|28280.86|28280.86|28280.86|28280.86|28280.86|28280.86|28280.86|0
1634282980000|2021-10-15 07:29:40|28277.32|28277.32|28266.72|28266.72|28277.32|28277.32|28266.72|28266.72|0
1634282990000|2021-10-15 07:29:50|28263.18|28263.18|28263.18|28263.18|28263.18|28263.18|28263.18|28263.18|0
1634283000000|2021-10-15 07:30:00|28261.98|28261.98|28260.43|28260.43|28261.98|28261.98|28260.43|28260.43|0
1634283010000|2021-10-15 07:30:10|28261.16|28261.16|28264.7|28264.7|28264.7|28264.7|28261.16|28261.16|0
1634283040000|2021-10-15 07:30:40|28265.3|28265.3|28265.3|28265.3|28265.3|28265.3|28265.3|28265.3|0
1634283090000|2021-10-15 07:31:30|28258.23|28258.23|28258.23|28258.23|28258.23|28258.23|28258.23|28258.23|0
1634283120000|2021-10-15 07:32:00|28259.05|28259.05|28259.05|28259.05|28259.05|28259.05|28259.05|28259.05|0
1634283140000|2021-10-15 07:32:20|28260.25|28260.25|28260.25|28260.25|28260.25|28260.25|28260.25|28260.25|0
1634283150000|2021-10-15 07:32:30|28267.32|28267.32|28267.73|28267.73|28267.73|28267.73|28267.32|28267.32|0
1634283190000|2021-10-15 07:33:10|28260.66|28260.66|28260.66|28260.66|28260.66|28260.66|28260.66|28260.66|0
1634283200000|2021-10-15 07:33:20|28267.73|28267.73|28267.73|28267.73|28267.73|28267.73|28267.73|28267.73|0
1634283220000|2021-10-15 07:33:40|28268.14|28268.14|28261.07|28261.07|28268.14|28268.14|28261.07|28261.07|0
1634283230000|2021-10-15 07:33:50|28264.6|28264.6|28264.6|28264.6|28264.6|28264.6|28264.6|28264.6|0
1634283240000|2021-10-15 07:34:00|28268.14|28268.14|28268.14|28268.14|28268.14|28268.14|28268.14|28268.14|0
1634283330000|2021-10-15 07:35:30|28261.07|28261.07|28268.14|28268.14|28268.14|28268.14|28261.07|28261.07|0
1634283360000|2021-10-15 07:36:00|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|0
1634283380000|2021-10-15 07:36:20|28274.97|28274.97|28274.97|28274.97|28274.97|28274.97|28274.97|28274.97|0
1634283400000|2021-10-15 07:36:40|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|0
1634283450000|2021-10-15 07:37:30|28267.29|28267.29|28267.29|28267.29|28267.29|28267.29|28267.29|28267.29|0
1634283460000|2021-10-15 07:37:40|28266.09|28266.09|28267.29|28267.29|28267.29|28267.29|28266.09|28266.09|0
1634283500000|2021-10-15 07:38:20|28263.76|28263.76|28270.83|28270.83|28270.83|28270.83|28263.76|28263.76|0
1634283530000|2021-10-15 07:38:50|28263.76|28263.76|28263.76|28263.76|28263.76|28263.76|28263.76|28263.76|0
1634283540000|2021-10-15 07:39:00|28263.35|28263.35|28266.88|28266.88|28266.88|28266.88|28263.35|28263.35|0
1634283600000|2021-10-15 07:40:00|28263.35|28263.35|28265.08|28265.08|28266.88|28266.88|28263.35|28263.35|0
1634283610000|2021-10-15 07:40:10|28261.55|28261.55|28261.55|28261.55|28261.55|28261.55|28261.55|28261.55|0
1634283620000|2021-10-15 07:40:20|28262.15|28262.15|28266.17|28266.17|28266.17|28266.17|28262.15|28262.15|0
1634283640000|2021-10-15 07:40:40|28269.7|28269.7|28273.84|28273.84|28273.84|28273.84|28269.7|28269.7|0
1634283700000|2021-10-15 07:41:40|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|0
1634283730000|2021-10-15 07:42:10|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|0
1634283780000|2021-10-15 07:43:00|28261.43|28261.43|28269.1|28269.1|28269.1|28269.1|28261.43|28261.43|0
1634283790000|2021-10-15 07:43:10|28269.7|28269.7|28269.7|28269.7|28269.7|28269.7|28269.7|28269.7|0
1634283910000|2021-10-15 07:45:10|28259.1|28259.1|28255.56|28255.56|28259.1|28259.1|28255.56|28255.56|0
1634283940000|2021-10-15 07:45:40|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|0
1634283970000|2021-10-15 07:46:10|28258.5|28258.5|28258.5|28258.5|28258.5|28258.5|28258.5|28258.5|0
1634283980000|2021-10-15 07:46:20|28262.03|28262.03|28265.57|28265.57|28265.57|28265.57|28261.43|28261.43|0
1634283990000|2021-10-15 07:46:30|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|28265.08|0
1634284000000|2021-10-15 07:46:40|28265.49|28265.49|28265.49|28265.49|28265.49|28265.49|28265.49|28265.49|0
1634284010000|2021-10-15 07:46:50|28266.09|28266.09|28266.09|28266.09|28266.09|28266.09|28266.09|28266.09|0
1634284070000|2021-10-15 07:47:50|28259.02|28259.02|28262.56|28262.56|28262.56|28262.56|28259.02|28259.02|0
1634284090000|2021-10-15 07:48:10|28263.28|28263.28|28259.99|28259.99|28263.53|28263.53|28259.99|28259.99|0
1634284140000|2021-10-15 07:49:00|28256.46|28256.46|28256.46|28256.46|28256.46|28256.46|28256.46|28256.46|0
1634284160000|2021-10-15 07:49:20|28252.92|28252.92|28231.11|28231.11|28252.92|28252.92|28231.11|28231.11|0
1634284170000|2021-10-15 07:49:30|28227.58|28227.58|28217.57|28217.57|28227.58|28227.58|28216.97|28216.97|0
1634284200000|2021-10-15 07:50:00|28214.04|28214.04|28206.97|28206.97|28214.04|28214.04|28206.97|28206.97|0
1634284210000|2021-10-15 07:50:10|28214.04|28214.04|28214.04|28214.04|28214.04|28214.04|28214.04|28214.04|0
1634284220000|2021-10-15 07:50:20|28203.43|28203.43|28216.56|28216.56|28216.97|28216.97|28203.43|28203.43|0
1634284230000|2021-10-15 07:50:30|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|0
1634284250000|2021-10-15 07:50:50|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|0
1634284260000|2021-10-15 07:51:00|28212.95|28212.95|28216.25|28216.25|28216.25|28216.25|28212.71|28212.71|0
1634284290000|2021-10-15 07:51:30|28223.32|28223.32|28223.32|28223.32|28223.32|28223.32|28223.32|28223.32|0
1634284300000|2021-10-15 07:51:40|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|0
1634284320000|2021-10-15 07:52:00|28224.52|28224.52|28219.78|28219.78|28224.52|28224.52|28219.78|28219.78|0
1634284330000|2021-10-15 07:52:10|28220.98|28220.98|28220.98|28220.98|28220.98|28220.98|28220.98|28220.98|0
1634284360000|2021-10-15 07:52:40|28224.52|28224.52|28224.52|28224.52|28224.52|28224.52|28224.52|28224.52|0
1634284370000|2021-10-15 07:52:50|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|0
1634284380000|2021-10-15 07:53:00|28238.66|28238.66|28238.66|28238.66|28238.66|28238.66|28238.66|28238.66|0
1634284390000|2021-10-15 07:53:10|28238.06|28238.06|28240.99|28240.99|28240.99|28240.99|28233.92|28233.92|0
1634284400000|2021-10-15 07:53:20|28233.92|28233.92|28237.45|28237.45|28240.99|28240.99|28233.92|28233.92|0
1634284440000|2021-10-15 07:54:00|28236.97|28236.97|28216.41|28216.41|28236.97|28236.97|28216.41|28216.41|0
1634284450000|2021-10-15 07:54:10|28217.01|28217.01|28220.54|28220.54|28220.54|28220.54|28217.01|28217.01|0
1634284490000|2021-10-15 07:54:50|28224.08|28224.08|28222.28|28222.28|28224.08|28224.08|28221.68|28221.68|0
1634284500000|2021-10-15 07:55:00|28222.88|28222.88|28222.88|28222.88|28222.88|28222.88|28222.88|28222.88|0
1634284510000|2021-10-15 07:55:10|28223.48|28223.48|28227.61|28227.61|28231.15|28231.15|28223.48|28223.48|0
1634284550000|2021-10-15 07:55:50|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|0
1634284560000|2021-10-15 07:56:00|28231.75|28231.75|28231.75|28231.75|28231.75|28231.75|28231.75|28231.75|0
1634284620000|2021-10-15 07:57:00|28228.22|28228.22|28231.75|28231.75|28231.75|28231.75|28228.22|28228.22|0
1634284630000|2021-10-15 07:57:10|28235.29|28235.29|28238.82|28238.82|28238.82|28238.82|28235.29|28235.29|0
1634284640000|2021-10-15 07:57:20|28242.35|28242.35|28235.29|28235.29|28242.35|28242.35|28235.29|28235.29|0
1634284650000|2021-10-15 07:57:30|28238.82|28238.82|28238.82|28238.82|28238.82|28238.82|28238.82|28238.82|0
1634284660000|2021-10-15 07:57:40|28239.42|28239.42|28239.42|28239.42|28239.42|28239.42|28239.42|28239.42|0
1634284680000|2021-10-15 07:58:00|28242.96|28242.96|28246.49|28246.49|28246.49|28246.49|28242.96|28242.96|0
1634284700000|2021-10-15 07:58:20|28242.96|28242.96|28239.42|28239.42|28242.96|28242.96|28239.42|28239.42|0
1634284710000|2021-10-15 07:58:30|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1634284740000|2021-10-15 07:59:00|28235.16|28235.16|28234.43|28234.43|28235.16|28235.16|28234.43|28234.43|0
1634284750000|2021-10-15 07:59:10|28233.23|28233.23|28233.23|28233.23|28233.23|28233.23|28232.03|28232.03|0
1634284760000|2021-10-15 07:59:20|28226.16|28226.16|28222.63|28222.63|28226.16|28226.16|28222.63|28222.63|0
1634284770000|2021-10-15 07:59:30|28222.03|28222.03|28218.49|28218.49|28222.03|28222.03|28218.49|28218.49|0
1634284780000|2021-10-15 07:59:40|28219.09|28219.09|28219.09|28219.09|28219.09|28219.09|28219.09|28219.09|0
1634284790000|2021-10-15 07:59:50|28222.63|28222.63|28233.23|28233.23|28233.23|28233.23|28222.63|28222.63|0
1634284800000|2021-10-15 08:00:00|28232.03|28232.03|28233.23|28233.23|28233.23|28233.23|28232.03|28232.03|0
1634284810000|2021-10-15 08:00:10|28240.3|28240.3|28243.84|28243.84|28243.84|28243.84|28240.3|28240.3|0
1634284820000|2021-10-15 08:00:20|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|0
1634284830000|2021-10-15 08:00:30|28229.7|28229.7|28236.77|28236.77|28236.77|28236.77|28229.7|28229.7|0
1634284840000|2021-10-15 08:00:40|28240.3|28240.3|28240.3|28240.3|28240.3|28240.3|28240.3|28240.3|0
1634284850000|2021-10-15 08:00:50|28236.77|28236.77|28229.7|28229.7|28236.77|28236.77|28229.7|28229.7|0
1634284900000|2021-10-15 08:01:40|28226.16|28226.16|28215.56|28215.56|28226.16|28226.16|28215.56|28215.56|0
1634284910000|2021-10-15 08:01:50|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|28219.09|28219.09|0
1634284930000|2021-10-15 08:02:10|28226.16|28226.16|28225.56|28225.56|28226.16|28226.16|28225.56|28225.56|0
1634284950000|2021-10-15 08:02:30|28226.16|28226.16|28224.96|28224.96|28226.16|28226.16|28224.36|28224.36|0
1634284980000|2021-10-15 08:03:00|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|0
1634285000000|2021-10-15 08:03:20|28226.16|28226.16|28226.16|28226.16|28226.16|28226.16|28226.16|28226.16|0
1634285040000|2021-10-15 08:04:00|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|28221.43|28221.43|0
1634285050000|2021-10-15 08:04:10|28219.09|28219.09|28219.09|28219.09|28219.09|28219.09|28219.09|28219.09|0
1634285090000|2021-10-15 08:04:50|28218.49|28218.49|28219.09|28219.09|28219.09|28219.09|28218.49|28218.49|0
1634285100000|2021-10-15 08:05:00|28215.56|28215.56|28215.56|28215.56|28215.56|28215.56|28215.56|28215.56|0
1634285120000|2021-10-15 08:05:20|28208.49|28208.49|28208.49|28208.49|28208.49|28208.49|28208.49|28208.49|0
1634285140000|2021-10-15 08:05:40|28215.56|28215.56|28215.56|28215.56|28215.56|28215.56|28215.56|28215.56|0
1634285170000|2021-10-15 08:06:10|28208.49|28208.49|28208.49|28208.49|28208.49|28208.49|28208.49|28208.49|0
1634285180000|2021-10-15 08:06:20|28209.46|28209.46|28207.41|28207.41|28209.46|28209.46|28207.41|28207.41|0
1634285220000|2021-10-15 08:07:00|28206.21|28206.21|28209.74|28209.74|28209.74|28209.74|28206.21|28206.21|0
1634285230000|2021-10-15 08:07:10|28210.34|28210.34|28210.34|28210.34|28210.34|28210.34|28210.34|28210.34|0
1634285270000|2021-10-15 08:07:50|28217.41|28217.41|28220.95|28220.95|28220.95|28220.95|28217.41|28217.41|0
1634285280000|2021-10-15 08:08:00|28221.55|28221.55|28228.62|28228.62|28228.62|28228.62|28221.55|28221.55|0
1634285310000|2021-10-15 08:08:30|28227.41|28227.41|28227.41|28227.41|28227.41|28227.41|28227.41|28227.41|0
1634285340000|2021-10-15 08:09:00|28220.34|28220.34|28220.34|28220.34|28220.34|28220.34|28220.34|28220.34|0
1634285350000|2021-10-15 08:09:10|28223.88|28223.88|28227.41|28227.41|28227.41|28227.41|28223.88|28223.88|0
1634285360000|2021-10-15 08:09:20|28228.62|28228.62|28227.41|28227.41|28228.62|28228.62|28227.41|28227.41|0
1634285370000|2021-10-15 08:09:30|28228.02|28228.02|28230.35|28230.35|28230.35|28230.35|28226.81|28226.81|0
1634285380000|2021-10-15 08:09:40|28230.95|28230.95|28230.95|28230.95|28230.95|28230.95|28230.95|28230.95|0
1634285390000|2021-10-15 08:09:50|28234.48|28234.48|28234.48|28234.48|28234.48|28234.48|28234.48|28234.48|0
1634285440000|2021-10-15 08:10:40|28230.95|28230.95|28230.95|28230.95|28230.95|28230.95|28230.95|28230.95|0
1634285450000|2021-10-15 08:10:50|28227.41|28227.41|28223.88|28223.88|28227.41|28227.41|28223.88|28223.88|0
1634285480000|2021-10-15 08:11:20|28223.28|28223.28|28223.88|28223.88|28223.88|28223.88|28223.28|28223.28|0
1634285520000|2021-10-15 08:12:00|28213.27|28213.27|28213.27|28213.27|28213.27|28213.27|28213.27|28213.27|0
1634285580000|2021-10-15 08:13:00|28206.21|28206.21|28206.21|28206.21|28206.21|28206.21|28206.21|28206.21|0
1634285590000|2021-10-15 08:13:10|28207.43|28207.43|28207.43|28207.43|28207.43|28207.43|28207.43|28207.43|0
1634285600000|2021-10-15 08:13:20|28210.97|28210.97|28211.38|28211.38|28211.38|28211.38|28210.97|28210.97|0
1634285610000|2021-10-15 08:13:30|28218.45|28218.45|28217.85|28217.85|28218.45|28218.45|28217.85|28217.85|0
1634285620000|2021-10-15 08:13:40|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|0
1634285630000|2021-10-15 08:13:50|28217.63|28217.63|28215.58|28215.58|28217.63|28217.63|28215.58|28215.58|0
1634285640000|2021-10-15 08:14:00|28212.05|28212.05|28207.31|28207.31|28212.05|28212.05|28207.31|28207.31|0
1634285650000|2021-10-15 08:14:10|28210.84|28210.84|28210.84|28210.84|28210.84|28210.84|28210.84|28210.84|0
1634285690000|2021-10-15 08:14:50|28210.24|28210.24|28213.78|28213.78|28213.78|28213.78|28210.24|28210.24|0
1634285710000|2021-10-15 08:15:10|28217.31|28217.31|28213.78|28213.78|28217.31|28217.31|28213.78|28213.78|0
1634285750000|2021-10-15 08:15:50|28213.18|28213.18|28213.18|28213.18|28213.18|28213.18|28213.18|28213.18|0
1634285760000|2021-10-15 08:16:00|28213.78|28213.78|28217.31|28217.31|28217.31|28217.31|28213.78|28213.78|0
1634285770000|2021-10-15 08:16:10|28216.9|28216.9|28217.31|28217.31|28217.31|28217.31|28216.9|28216.9|0
1634285780000|2021-10-15 08:16:20|28216.9|28216.9|28217.31|28217.31|28217.31|28217.31|28216.9|28216.9|0
1634285790000|2021-10-15 08:16:30|28213.78|28213.78|28212.96|28212.96|28213.78|28213.78|28212.96|28212.96|0
1634285800000|2021-10-15 08:16:40|28213.56|28213.56|28213.56|28213.56|28213.56|28213.56|28213.56|28213.56|0
1634285810000|2021-10-15 08:16:50|28217.09|28217.09|28217.09|28217.09|28217.09|28217.09|28217.09|28217.09|0
1634285820000|2021-10-15 08:17:00|28217.5|28217.5|28217.5|28217.5|28217.5|28217.5|28217.5|28217.5|0
1634285840000|2021-10-15 08:17:20|28218.1|28218.1|28218.92|28218.92|28218.92|28218.92|28218.1|28218.1|0
1634285850000|2021-10-15 08:17:30|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|0
1634285870000|2021-10-15 08:17:50|28218.92|28218.92|28219.33|28219.33|28219.33|28219.33|28218.92|28218.92|0
1634285900000|2021-10-15 08:18:20|28218.92|28218.92|28218.92|28218.92|28218.92|28218.92|28218.92|28218.92|0
1634285920000|2021-10-15 08:18:40|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|28219.33|0
1634285930000|2021-10-15 08:18:50|28222.87|28222.87|28226.4|28226.4|28226.4|28226.4|28222.87|28222.87|0
1634285990000|2021-10-15 08:19:50|28225.99|28225.99|28225.99|28225.99|28225.99|28225.99|28225.99|28225.99|0
1634286000000|2021-10-15 08:20:00|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|0
1634286010000|2021-10-15 08:20:10|28222.87|28222.87|28219.52|28219.52|28222.87|28222.87|28219.33|28219.33|0
1634286020000|2021-10-15 08:20:20|28215.99|28215.99|28215.99|28215.99|28215.99|28215.99|28215.99|28215.99|0
1634286030000|2021-10-15 08:20:30|28214.79|28214.79|28211.66|28211.66|28214.79|28214.79|28211.25|28211.25|0
1634286050000|2021-10-15 08:20:50|28211.25|28211.25|28211.66|28211.66|28211.66|28211.66|28211.25|28211.25|0
1634286060000|2021-10-15 08:21:00|28208.13|28208.13|28208.73|28208.73|28208.73|28208.73|28208.13|28208.13|0
1634286080000|2021-10-15 08:21:20|28208.32|28208.32|28208.73|28208.73|28208.73|28208.73|28208.32|28208.32|0
1634286110000|2021-10-15 08:21:50|28212.26|28212.26|28212.26|28212.26|28212.26|28212.26|28211.85|28211.85|0
1634286120000|2021-10-15 08:22:00|28215.8|28215.8|28212.26|28212.26|28215.8|28215.8|28212.26|28212.26|0
1634286130000|2021-10-15 08:22:10|28211.44|28211.44|28212.26|28212.26|28212.26|28212.26|28211.44|28211.44|0
1634286140000|2021-10-15 08:22:20|28211.85|28211.85|28212.26|28212.26|28212.26|28212.26|28211.85|28211.85|0
1634286150000|2021-10-15 08:22:30|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|0
1634286160000|2021-10-15 08:22:40|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|28215.99|28215.99|0
1634286170000|2021-10-15 08:22:50|28215.99|28215.99|28215.99|28215.99|28215.99|28215.99|28215.99|28215.99|0
1634286180000|2021-10-15 08:23:00|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|28215.99|28215.99|0
1634286200000|2021-10-15 08:23:20|28215.99|28215.99|28223.47|28223.47|28223.47|28223.47|28215.99|28215.99|0
1634286210000|2021-10-15 08:23:30|28219.93|28219.93|28219.93|28219.93|28219.93|28219.93|28219.93|28219.93|0
1634286240000|2021-10-15 08:24:00|28219.52|28219.52|28223.47|28223.47|28223.47|28223.47|28219.52|28219.52|0
1634286250000|2021-10-15 08:24:10|28227|28227|28230.54|28230.54|28230.54|28230.54|28226.59|28226.59|0
1634286260000|2021-10-15 08:24:20|28227|28227|28229.34|28229.34|28230.54|28230.54|28227|28227|0
1634286270000|2021-10-15 08:24:30|28228.93|28228.93|28229.34|28229.34|28229.34|28229.34|28228.93|28228.93|0
1634286290000|2021-10-15 08:24:50|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|0
1634286300000|2021-10-15 08:25:00|28229.34|28229.34|28229.34|28229.34|28229.34|28229.34|28228.93|28228.93|0
1634286320000|2021-10-15 08:25:20|28228.93|28228.93|28221.86|28221.86|28229.34|28229.34|28221.86|28221.86|0
1634286350000|2021-10-15 08:25:50|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|0
1634286370000|2021-10-15 08:26:10|28217.72|28217.72|28217.72|28217.72|28217.72|28217.72|28217.72|28217.72|0
1634286380000|2021-10-15 08:26:20|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|0
1634286400000|2021-10-15 08:26:40|28214.79|28214.79|28207.72|28207.72|28214.79|28214.79|28207.72|28207.72|0
1634286410000|2021-10-15 08:26:50|28211.25|28211.25|28211.25|28211.25|28211.25|28211.25|28211.25|28211.25|0
1634286430000|2021-10-15 08:27:10|28211.85|28211.85|28211.85|28211.85|28211.85|28211.85|28211.85|28211.85|0
1634286440000|2021-10-15 08:27:20|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|0
1634286450000|2021-10-15 08:27:30|28211.85|28211.85|28211.85|28211.85|28211.85|28211.85|28211.85|28211.85|0
1634286490000|2021-10-15 08:28:10|28211.44|28211.44|28212.26|28212.26|28212.26|28212.26|28211.44|28211.44|0
1634286500000|2021-10-15 08:28:20|28211.85|28211.85|28211.85|28211.85|28212.26|28212.26|28211.85|28211.85|0
1634286510000|2021-10-15 08:28:30|28208.32|28208.32|28208.32|28208.32|28208.32|28208.32|28208.32|28208.32|0
1634286520000|2021-10-15 08:28:40|28211.85|28211.85|28211.85|28211.85|28212.26|28212.26|28211.85|28211.85|0
1634286530000|2021-10-15 08:28:50|28212.26|28212.26|28212.26|28212.26|28212.26|28212.26|28212.26|28212.26|0
1634286540000|2021-10-15 08:29:00|28215.8|28215.8|28215.39|28215.39|28215.8|28215.8|28215.39|28215.39|0
1634286550000|2021-10-15 08:29:10|28215.8|28215.8|28215.39|28215.39|28215.8|28215.8|28215.39|28215.39|0
1634286560000|2021-10-15 08:29:20|28215.8|28215.8|28215.39|28215.39|28215.8|28215.8|28215.39|28215.39|0
1634286570000|2021-10-15 08:29:30|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|0
1634286580000|2021-10-15 08:29:40|28215.39|28215.39|28215.8|28215.8|28215.8|28215.8|28215.39|28215.39|0
1634286600000|2021-10-15 08:30:00|28219.33|28219.33|28219.93|28219.93|28219.93|28219.93|28218.92|28218.92|0
1634286620000|2021-10-15 08:30:20|28219.52|28219.52|28217.72|28217.72|28219.52|28219.52|28217.72|28217.72|0
1634286630000|2021-10-15 08:30:30|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|28218.13|0
1634286640000|2021-10-15 08:30:40|28219.33|28219.33|28218.92|28218.92|28219.33|28219.33|28218.92|28218.92|0
1634286650000|2021-10-15 08:30:50|28219.33|28219.33|28219.74|28219.74|28219.74|28219.74|28218.92|28218.92|0
1634286670000|2021-10-15 08:31:10|28220.34|28220.34|28218.01|28218.01|28220.34|28220.34|28216.81|28216.81|0
1634286680000|2021-10-15 08:31:20|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|0
1634286770000|2021-10-15 08:32:50|28215.08|28215.08|28208.01|28208.01|28215.08|28215.08|28208.01|28208.01|0
1634286780000|2021-10-15 08:33:00|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|0
1634286800000|2021-10-15 08:33:20|28203.27|28203.27|28203.87|28203.87|28203.87|28203.87|28203.27|28203.27|0
1634286810000|2021-10-15 08:33:30|28207.41|28207.41|28207.41|28207.41|28207.41|28207.41|28207.41|28207.41|0
1634286830000|2021-10-15 08:33:50|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|0
1634286850000|2021-10-15 08:34:10|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|0
1634286880000|2021-10-15 08:34:40|28208.64|28208.64|28205.1|28205.1|28208.64|28208.64|28205.1|28205.1|0
1634286890000|2021-10-15 08:34:50|28201.57|28201.57|28205.1|28205.1|28205.1|28205.1|28201.57|28201.57|0
1634286990000|2021-10-15 08:36:30|28206.07|28206.07|28205.42|28205.42|28206.07|28206.07|28205.42|28205.42|0
1634287000000|2021-10-15 08:36:40|28201.88|28201.88|28205.42|28205.42|28205.42|28205.42|28201.88|28201.88|0
1634287010000|2021-10-15 08:36:50|28201.88|28201.88|28201.88|28201.88|28201.88|28201.88|28201.88|28201.88|0
1634287020000|2021-10-15 08:37:00|28205.42|28205.42|28205.42|28205.42|28205.42|28205.42|28205.42|28205.42|0
1634287070000|2021-10-15 08:37:50|28205.01|28205.01|28205.01|28205.01|28205.01|28205.01|28205.01|28205.01|0
1634287100000|2021-10-15 08:38:20|28203.81|28203.81|28204.41|28204.41|28204.41|28204.41|28203.81|28203.81|0
1634287120000|2021-10-15 08:38:40|28200.87|28200.87|28200.87|28200.87|28200.87|28200.87|28200.87|28200.87|0
1634287160000|2021-10-15 08:39:20|28204.41|28204.41|28204.41|28204.41|28204.41|28204.41|28204.41|28204.41|0
1634287170000|2021-10-15 08:39:30|28203.81|28203.81|28204.89|28204.89|28204.89|28204.89|28203.81|28203.81|0
1634287200000|2021-10-15 08:40:00|28201.36|28201.36|28201.36|28201.36|28201.36|28201.36|28201.36|28201.36|0
1634287220000|2021-10-15 08:40:20|28200.76|28200.76|28201.36|28201.36|28201.36|28201.36|28200.76|28200.76|0
1634287260000|2021-10-15 08:41:00|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|28204.89|0
1634287310000|2021-10-15 08:41:50|28197.82|28197.82|28194.04|28194.04|28197.82|28197.82|28190.51|28190.51|0
1634287320000|2021-10-15 08:42:00|28190.51|28190.51|28179.9|28179.9|28190.51|28190.51|28179.9|28179.9|0
1634287370000|2021-10-15 08:42:50|28172.83|28172.83|28172.83|28172.83|28172.83|28172.83|28172.83|28172.83|0
1634287390000|2021-10-15 08:43:10|28171.03|28171.03|28153.96|28153.96|28171.03|28171.03|28152.76|28152.76|0
1634287400000|2021-10-15 08:43:20|28153.36|28153.36|28146.29|28146.29|28153.36|28153.36|28146.29|28146.29|0
1634287420000|2021-10-15 08:43:40|28145.09|28145.09|28145.69|28145.69|28145.69|28145.69|28145.09|28145.09|0
1634287430000|2021-10-15 08:43:50|28146.29|28146.29|28146.29|28146.29|28146.29|28146.29|28146.29|28146.29|0
1634287440000|2021-10-15 08:44:00|28145.88|28145.88|28135.27|28135.27|28145.88|28145.88|28135.27|28135.27|0
1634287450000|2021-10-15 08:44:10|28131.74|28131.74|28131.74|28131.74|28131.74|28131.74|28131.74|28131.74|0
1634287470000|2021-10-15 08:44:30|28130.54|28130.54|28130.54|28130.54|28131.14|28131.14|28129.94|28129.94|0
1634287480000|2021-10-15 08:44:40|28119.93|28119.93|28119.93|28119.93|28123.47|28123.47|28119.93|28119.93|0
1634287510000|2021-10-15 08:45:10|28123.47|28123.47|28155.28|28155.28|28155.28|28155.28|28123.47|28123.47|0
1634287520000|2021-10-15 08:45:20|28155.88|28155.88|28156.48|28156.48|28156.48|28156.48|28155.88|28155.88|0
1634287550000|2021-10-15 08:45:50|28163.55|28163.55|28156.48|28156.48|28163.55|28163.55|28156.48|28156.48|0
1634287560000|2021-10-15 08:46:00|28160.02|28160.02|28152.35|28152.35|28160.02|28160.02|28148.81|28148.81|0
1634287570000|2021-10-15 08:46:10|28148.81|28148.81|28148.4|28148.4|28148.81|28148.81|28144.27|28144.27|0
1634287580000|2021-10-15 08:46:20|28147.2|28147.2|28148.4|28148.4|28148.4|28148.4|28147.2|28147.2|0
1634287630000|2021-10-15 08:47:10|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|28141.33|0
1634287650000|2021-10-15 08:47:30|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|0
1634287680000|2021-10-15 08:48:00|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|0
1634287690000|2021-10-15 08:48:10|28144.87|28144.87|28144.87|28144.87|28144.87|28144.87|28144.87|28144.87|0
1634287710000|2021-10-15 08:48:30|28151.94|28151.94|28151.94|28151.94|28151.94|28151.94|28151.94|28151.94|0
1634287720000|2021-10-15 08:48:40|28148.4|28148.4|28144.87|28144.87|28148.4|28148.4|28144.87|28144.87|0
1634287740000|2021-10-15 08:49:00|28144.27|28144.27|28144.87|28144.87|28144.87|28144.87|28144.27|28144.27|0
1634287750000|2021-10-15 08:49:10|28143.67|28143.67|28140.13|28140.13|28143.67|28143.67|28140.13|28140.13|0
1634287790000|2021-10-15 08:49:50|28136.6|28136.6|28136|28136|28136.6|28136.6|28136|28136|0
1634287800000|2021-10-15 08:50:00|28139.53|28139.53|28139.53|28139.53|28139.53|28139.53|28139.53|28139.53|0
1634287810000|2021-10-15 08:50:10|28146.6|28146.6|28150.13|28150.13|28150.13|28150.13|28146.6|28146.6|0
1634287820000|2021-10-15 08:50:20|28150.74|28150.74|28150.74|28150.74|28150.74|28150.74|28150.74|28150.74|0
1634287830000|2021-10-15 08:50:30|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|28147.2|0
1634287840000|2021-10-15 08:50:40|28147.8|28147.8|28137.2|28137.2|28147.8|28147.8|28137.2|28137.2|0
1634287850000|2021-10-15 08:50:50|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|0
1634287860000|2021-10-15 08:51:00|28141.33|28141.33|28140.73|28140.73|28141.33|28141.33|28140.73|28140.73|0
1634287910000|2021-10-15 08:51:50|28137.2|28137.2|28137.2|28137.2|28137.2|28137.2|28137.2|28137.2|0
1634287950000|2021-10-15 08:52:30|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|0
1634287980000|2021-10-15 08:53:00|28137.39|28137.39|28130.32|28130.32|28137.39|28137.39|28130.32|28130.32|0
1634288000000|2021-10-15 08:53:20|28133.85|28133.85|28133.85|28133.85|28133.85|28133.85|28133.85|28133.85|0
1634288030000|2021-10-15 08:53:50|28130.32|28130.32|28130.32|28130.32|28130.32|28130.32|28130.32|28130.32|0
1634288120000|2021-10-15 08:55:20|28133.85|28133.85|28133.85|28133.85|28133.85|28133.85|28133.85|28133.85|0
1634288130000|2021-10-15 08:55:30|28132.65|28132.65|28132.65|28132.65|28132.65|28132.65|28132.65|28132.65|0
1634288150000|2021-10-15 08:55:50|28136.19|28136.19|28139.72|28139.72|28139.72|28139.72|28136.19|28136.19|0
1634288160000|2021-10-15 08:56:00|28146.79|28146.79|28146.79|28146.79|28146.79|28146.79|28146.79|28146.79|0
1634288180000|2021-10-15 08:56:20|28157.4|28157.4|28157.4|28157.4|28157.4|28157.4|28157.4|28157.4|0
1634288200000|2021-10-15 08:56:40|28168.41|28168.41|28168.41|28168.41|28168.41|28168.41|28168.41|28168.41|0
1634288240000|2021-10-15 08:57:20|28171.95|28171.95|28182.55|28182.55|28182.55|28182.55|28171.95|28171.95|0
1634288250000|2021-10-15 08:57:30|28175.48|28175.48|28182.55|28182.55|28182.55|28182.55|28171.95|28171.95|0
1634288280000|2021-10-15 08:58:00|28181.95|28181.95|28185.48|28185.48|28185.48|28185.48|28181.95|28181.95|0
1634288310000|2021-10-15 08:58:30|28181.95|28181.95|28178.41|28178.41|28181.95|28181.95|28178.41|28178.41|0
1634288320000|2021-10-15 08:58:40|28178.82|28178.82|28178.82|28178.82|28178.82|28178.82|28178.82|28178.82|0
1634288340000|2021-10-15 08:59:00|28179.23|28179.23|28179.64|28179.64|28179.64|28179.64|28179.23|28179.23|0
1634288360000|2021-10-15 08:59:20|28176.11|28176.11|28176.11|28176.11|28176.11|28176.11|28176.11|28176.11|0
1634288370000|2021-10-15 08:59:30|28175.7|28175.7|28175.7|28175.7|28175.7|28175.7|28175.7|28175.7|0
1634288380000|2021-10-15 08:59:40|28179.23|28179.23|28179.23|28179.23|28179.23|28179.23|28179.23|28179.23|0
1634288390000|2021-10-15 08:59:50|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|0
1634288400000|2021-10-15 09:00:00|28174.97|28174.97|28174.97|28174.97|28174.97|28174.97|28174.97|28174.97|0
1634288430000|2021-10-15 09:00:30|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|0
1634288440000|2021-10-15 09:00:40|28167.9|28167.9|28167.9|28167.9|28167.9|28167.9|28167.9|28167.9|0
1634288450000|2021-10-15 09:00:50|28164.37|28164.37|28160.83|28160.83|28164.37|28164.37|28160.83|28160.83|0
1634288470000|2021-10-15 09:01:10|28160.23|28160.23|28160.23|28160.23|28160.23|28160.23|28160.23|28160.23|0
1634288520000|2021-10-15 09:02:00|28153.16|28153.16|28153.16|28153.16|28153.16|28153.16|28153.16|28153.16|0
1634288530000|2021-10-15 09:02:10|28149.63|28149.63|28149.22|28149.22|28149.63|28149.63|28149.22|28149.22|0
1634288580000|2021-10-15 09:03:00|28135.08|28135.08|28131.54|28131.54|28138.61|28138.61|28131.54|28131.54|0
1634288590000|2021-10-15 09:03:10|28135.08|28135.08|28135.08|28135.08|28135.08|28135.08|28135.08|28135.08|0
1634288600000|2021-10-15 09:03:20|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|28131.54|0
1634288620000|2021-10-15 09:03:40|28128.01|28128.01|28124.47|28124.47|28128.01|28128.01|28124.47|28124.47|0
1634288630000|2021-10-15 09:03:50|28120.94|28120.94|28120.94|28120.94|28120.94|28120.94|28120.94|28120.94|0
1634288640000|2021-10-15 09:04:00|28119.74|28119.74|28119.74|28119.74|28119.74|28119.74|28119.74|28119.74|0
1634288660000|2021-10-15 09:04:20|28118.92|28118.92|28118.92|28118.92|28118.92|28118.92|28118.92|28118.92|0
1634288670000|2021-10-15 09:04:30|28122.45|28122.45|28122.45|28122.45|28122.45|28122.45|28122.45|28122.45|0
1634288680000|2021-10-15 09:04:40|28129.52|28129.52|28130.12|28130.12|28130.12|28130.12|28129.52|28129.52|0
1634288690000|2021-10-15 09:04:50|28126.59|28126.59|28126.59|28126.59|28126.59|28126.59|28126.59|28126.59|0
1634288770000|2021-10-15 09:06:10|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|0
1634288860000|2021-10-15 09:07:40|28119.52|28119.52|28112.45|28112.45|28119.52|28119.52|28112.45|28112.45|0
1634288870000|2021-10-15 09:07:50|28111.85|28111.85|28111.25|28111.25|28111.85|28111.85|28111.25|28111.25|0
1634288880000|2021-10-15 09:08:00|28104.18|28104.18|28111.25|28111.25|28111.25|28111.25|28104.18|28104.18|0
1634288900000|2021-10-15 09:08:20|28107.71|28107.71|28111.25|28111.25|28111.25|28111.25|28107.71|28107.71|0
1634288940000|2021-10-15 09:09:00|28107.71|28107.71|28107.71|28107.71|28107.71|28107.71|28107.71|28107.71|0
1634288960000|2021-10-15 09:09:20|28111.25|28111.25|28111|28111|28111.25|28111.25|28110.76|28110.76|0
1634288970000|2021-10-15 09:09:30|28107.47|28107.47|28107.47|28107.47|28107.47|28107.47|28107.47|28107.47|0
1634288990000|2021-10-15 09:09:50|28111|28111|28117.47|28117.47|28118.07|28118.07|28111|28111|0
1634289220000|2021-10-15 09:13:40|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|28117.88|0
1634289300000|2021-10-15 09:15:00|28121.42|28121.42|28122.81|28122.81|28124.61|28124.61|28121.42|28121.42|0
1634289310000|2021-10-15 09:15:10|28119.28|28119.28|28120.89|28120.89|28133.42|28133.42|28115.74|28115.74|0
1634289320000|2021-10-15 09:15:20|28120.29|28120.29|28126.76|28126.76|28126.76|28126.76|28118.48|28118.48|0
1634289350000|2021-10-15 09:15:50|28127.36|28127.36|28127.96|28127.96|28127.96|28127.96|28127.36|28127.36|0
1634289360000|2021-10-15 09:16:00|28110.28|28110.28|28124.42|28124.42|28124.42|28124.42|28110.28|28110.28|0
1634289370000|2021-10-15 09:16:10|28125.02|28125.02|28128.56|28128.56|28128.56|28128.56|28125.02|28125.02|0
1634289400000|2021-10-15 09:16:40|28129.38|28129.38|28125.84|28125.84|28129.38|28129.38|28125.84|28125.84|0
1634289430000|2021-10-15 09:17:10|28132.91|28132.91|28132.91|28132.91|28132.91|28132.91|28132.91|28132.91|0
1634289440000|2021-10-15 09:17:20|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|28139.98|0
1634289450000|2021-10-15 09:17:30|28136.45|28136.45|28136.45|28136.45|28136.45|28136.45|28136.45|28136.45|0
1634289480000|2021-10-15 09:18:00|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|0
1634289490000|2021-10-15 09:18:10|28143.93|28143.93|28140.39|28140.39|28143.93|28143.93|28140.39|28140.39|0
1634289500000|2021-10-15 09:18:20|28140.99|28140.99|28137.46|28137.46|28140.99|28140.99|28137.46|28137.46|0
1634289520000|2021-10-15 09:18:40|28140.99|28140.99|28140.99|28140.99|28140.99|28140.99|28140.99|28140.99|0
1634289600000|2021-10-15 09:20:00|28133.92|28133.92|28133.92|28133.92|28133.92|28133.92|28133.92|28133.92|0
1634289610000|2021-10-15 09:20:10|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|28130.39|0
1634289680000|2021-10-15 09:21:20|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|0
1634289710000|2021-10-15 09:21:50|28126.25|28126.25|28124.45|28124.45|28126.25|28126.25|28124.45|28124.45|0
1634289770000|2021-10-15 09:22:50|28127.99|28127.99|28124.45|28124.45|28127.99|28127.99|28124.45|28124.45|0
1634289780000|2021-10-15 09:23:00|28124.04|28124.04|28124.04|28124.04|28124.04|28124.04|28124.04|28124.04|0
1634289820000|2021-10-15 09:23:40|28123.22|28123.22|28123.22|28123.22|28123.22|28123.22|28123.22|28123.22|0
1634289890000|2021-10-15 09:24:50|28123.82|28123.82|28123.82|28123.82|28123.82|28123.82|28123.82|28123.82|0
1634289910000|2021-10-15 09:25:10|28127.36|28127.36|28123.82|28123.82|28127.36|28127.36|28123.82|28123.82|0
1634289940000|2021-10-15 09:25:40|28120.29|28120.29|28109.68|28109.68|28120.29|28120.29|28109.68|28109.68|0
1634289950000|2021-10-15 09:25:50|28106.15|28106.15|28104.95|28104.95|28106.15|28106.15|28104.95|28104.95|0
1634289960000|2021-10-15 09:26:00|28108.48|28108.48|28108.48|28108.48|28108.48|28108.48|28108.48|28108.48|0
1634289980000|2021-10-15 09:26:20|28104.95|28104.95|28104.95|28104.95|28104.95|28104.95|28104.95|28104.95|0
1634289990000|2021-10-15 09:26:30|28101.41|28101.41|28100.57|28100.57|28101.41|28101.41|28093.5|28093.5|0
1634290020000|2021-10-15 09:27:00|28099.97|28099.97|28088.16|28088.16|28099.97|28099.97|28088.16|28088.16|0
1634290070000|2021-10-15 09:27:50|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|28081.09|0
1634290100000|2021-10-15 09:28:20|28077.56|28077.56|28081.09|28081.09|28081.09|28081.09|28077.56|28077.56|0
1634290110000|2021-10-15 09:28:30|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|0
1634290140000|2021-10-15 09:29:00|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|0
1634290150000|2021-10-15 09:29:10|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|0
1634290170000|2021-10-15 09:29:30|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|0
1634290180000|2021-10-15 09:29:40|28081.69|28081.69|28081.69|28081.69|28081.69|28081.69|28081.69|28081.69|0
1634290220000|2021-10-15 09:30:20|28088.76|28088.76|28088.76|28088.76|28088.76|28088.76|28088.76|28088.76|0
1634290250000|2021-10-15 09:30:50|28092.3|28092.3|28095.83|28095.83|28095.83|28095.83|28092.3|28092.3|0
1634290280000|2021-10-15 09:31:20|28092.3|28092.3|28092.9|28092.9|28092.9|28092.9|28092.3|28092.3|0
1634290310000|2021-10-15 09:31:50|28085.83|28085.83|28085.83|28085.83|28085.83|28085.83|28085.83|28085.83|0
1634290320000|2021-10-15 09:32:00|28082.29|28082.29|28082.29|28082.29|28082.29|28082.29|28082.29|28082.29|0
1634290330000|2021-10-15 09:32:10|28081.88|28081.88|28081.47|28081.47|28081.88|28081.88|28081.47|28081.47|0
1634290340000|2021-10-15 09:32:20|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|0
1634290370000|2021-10-15 09:32:50|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|0
1634290380000|2021-10-15 09:33:00|28067.33|28067.33|28063.8|28063.8|28067.33|28067.33|28063.8|28063.8|0
1634290400000|2021-10-15 09:33:20|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|0
1634290440000|2021-10-15 09:34:00|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|0
1634290480000|2021-10-15 09:34:40|28053.19|28053.19|28053.19|28053.19|28053.19|28053.19|28053.19|28053.19|0
1634290500000|2021-10-15 09:35:00|28052.59|28052.59|28052.59|28052.59|28052.59|28052.59|28052.59|28052.59|0
1634290520000|2021-10-15 09:35:20|28056.13|28056.13|28056.13|28056.13|28056.13|28056.13|28056.13|28056.13|0
1634290530000|2021-10-15 09:35:30|28059.66|28059.66|28056.13|28056.13|28063.2|28063.2|28056.13|28056.13|0
1634290560000|2021-10-15 09:36:00|28049.06|28049.06|28049.06|28049.06|28052.59|28052.59|28049.06|28049.06|0
1634290580000|2021-10-15 09:36:20|28048.24|28048.24|28048.24|28048.24|28048.24|28048.24|28048.24|28048.24|0
1634290620000|2021-10-15 09:37:00|28048.84|28048.84|28048.84|28048.84|28048.84|28048.84|28048.84|28048.84|0
1634290640000|2021-10-15 09:37:20|28052.37|28052.37|28052.37|28052.37|28052.37|28052.37|28052.37|28052.37|0
1634290650000|2021-10-15 09:37:30|28053.1|28053.1|28053.1|28053.1|28056.63|28056.63|28053.1|28053.1|0
1634290660000|2021-10-15 09:37:40|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|28063.7|0
1634290740000|2021-10-15 09:39:00|28060.17|28060.17|28060.99|28060.99|28060.99|28060.99|28053.1|28053.1|0
1634290760000|2021-10-15 09:39:20|28050.38|28050.38|28050.38|28050.38|28050.38|28050.38|28050.38|28050.38|0
1634290780000|2021-10-15 09:39:40|28046.85|28046.85|28046.85|28046.85|28046.85|28046.85|28046.85|28046.85|0
1634290800000|2021-10-15 09:40:00|28050.38|28050.38|28053.92|28053.92|28053.92|28053.92|28050.38|28050.38|0
1634290810000|2021-10-15 09:40:10|28053.32|28053.32|28053.32|28053.32|28053.32|28053.32|28053.32|28053.32|0
1634290840000|2021-10-15 09:40:40|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|0
1634290880000|2021-10-15 09:41:20|28059.79|28059.79|28059.79|28059.79|28059.79|28059.79|28059.79|28059.79|0
1634290890000|2021-10-15 09:41:30|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|0
1634290930000|2021-10-15 09:42:10|28070.39|28070.39|28066.86|28066.86|28070.39|28070.39|28066.86|28066.86|0
1634290950000|2021-10-15 09:42:30|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|0
1634290970000|2021-10-15 09:42:50|28066.86|28066.86|28073.93|28073.93|28073.93|28073.93|28066.86|28066.86|0
1634290990000|2021-10-15 09:43:10|28074.41|28074.41|28070.88|28070.88|28074.41|28074.41|28070.88|28070.88|0
1634291000000|2021-10-15 09:43:20|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1634291010000|2021-10-15 09:43:30|28066.74|28066.74|28066.74|28066.74|28066.74|28066.74|28066.74|28066.74|0
1634291100000|2021-10-15 09:45:00|28077.35|28077.35|28066.74|28066.74|28077.35|28077.35|28066.74|28066.74|0
1634291170000|2021-10-15 09:46:10|28067.15|28067.15|28066.74|28066.74|28067.15|28067.15|28066.74|28066.74|0
1634291200000|2021-10-15 09:46:40|28066.14|28066.14|28059.07|28059.07|28066.14|28066.14|28059.07|28059.07|0
1634291290000|2021-10-15 09:48:10|28059.31|28059.31|28062.85|28062.85|28062.85|28062.85|28059.31|28059.31|0
1634291350000|2021-10-15 09:49:10|28063.45|28063.45|28063.45|28063.45|28063.45|28063.45|28063.45|28063.45|0
1634291390000|2021-10-15 09:49:50|28064.05|28064.05|28078.19|28078.19|28078.19|28078.19|28064.05|28064.05|0
1634291400000|2021-10-15 09:50:00|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|0
1634291430000|2021-10-15 09:50:30|28074.65|28074.65|28074.65|28074.65|28074.65|28074.65|28074.65|28074.65|0
1634291440000|2021-10-15 09:50:40|28078.19|28078.19|28078.19|28078.19|28078.19|28078.19|28078.19|28078.19|0
1634291450000|2021-10-15 09:50:50|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|0
1634291460000|2021-10-15 09:51:00|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|0
1634291470000|2021-10-15 09:51:10|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|28066.98|0
1634291500000|2021-10-15 09:51:40|28056.38|28056.38|28059.31|28059.31|28059.91|28059.91|28056.38|28056.38|0
1634291520000|2021-10-15 09:52:00|28066.38|28066.38|28066.38|28066.38|28066.38|28066.38|28066.38|28066.38|0
1634291530000|2021-10-15 09:52:10|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|28069.92|0
1634291550000|2021-10-15 09:52:30|28062.85|28062.85|28062.85|28062.85|28062.85|28062.85|28062.85|28062.85|0
1634291610000|2021-10-15 09:53:30|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|0
1634291620000|2021-10-15 09:53:40|28045.17|28045.17|28045.17|28045.17|28045.17|28045.17|28045.17|28045.17|0
1634291660000|2021-10-15 09:54:20|28038.1|28038.1|28038.1|28038.1|28038.1|28038.1|28038.1|28038.1|0
1634291670000|2021-10-15 09:54:30|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|28037.69|0
1634291720000|2021-10-15 09:55:20|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|28044.76|0
1634291760000|2021-10-15 09:56:00|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|0
1634291780000|2021-10-15 09:56:20|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|0
1634291810000|2021-10-15 09:56:50|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|0
1634291830000|2021-10-15 09:57:10|28048.78|28048.78|28052.92|28052.92|28052.92|28052.92|28048.78|28048.78|0
1634291840000|2021-10-15 09:57:20|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|0
1634291850000|2021-10-15 09:57:30|28064.12|28064.12|28064.12|28064.12|28064.12|28064.12|28064.12|28064.12|0
1634291860000|2021-10-15 09:57:40|28064.53|28064.53|28075.14|28075.14|28078.67|28078.67|28064.53|28064.53|0
1634291870000|2021-10-15 09:57:50|28071.6|28071.6|28071.6|28071.6|28071.6|28071.6|28071.6|28071.6|0
1634291880000|2021-10-15 09:58:00|28068.07|28068.07|28064.53|28064.53|28068.07|28068.07|28064.53|28064.53|0
1634291920000|2021-10-15 09:58:40|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|0
1634291940000|2021-10-15 09:59:00|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|0
1634291960000|2021-10-15 09:59:20|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|0
1634291990000|2021-10-15 09:59:50|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|0
1634292020000|2021-10-15 10:00:20|28056.86|28056.86|28053.33|28053.33|28056.86|28056.86|28042.72|28042.72|0
1634292060000|2021-10-15 10:01:00|28053.93|28053.93|28053.93|28053.93|28053.93|28053.93|28053.93|28053.93|0
1634292100000|2021-10-15 10:01:40|28057.46|28057.46|28064.94|28064.94|28064.94|28064.94|28057.46|28057.46|0
1634292110000|2021-10-15 10:01:50|28068.48|28068.48|28068.89|28068.89|28068.89|28068.89|28068.48|28068.48|0
1634292120000|2021-10-15 10:02:00|28079.49|28079.49|28079.49|28079.49|28079.49|28079.49|28079.49|28079.49|0
1634292140000|2021-10-15 10:02:20|28075.96|28075.96|28075.96|28075.96|28075.96|28075.96|28075.96|28075.96|0
1634292160000|2021-10-15 10:02:40|28075.55|28075.55|28075.55|28075.55|28075.55|28075.55|28075.55|28075.55|0
1634292170000|2021-10-15 10:02:50|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|0
1634292220000|2021-10-15 10:03:40|28089.09|28089.09|28089.09|28089.09|28089.09|28089.09|28089.09|28089.09|0
1634292230000|2021-10-15 10:03:50|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|0
1634292250000|2021-10-15 10:04:10|28093.44|28093.44|28093.44|28093.44|28093.44|28093.44|28089.91|28089.91|0
1634292360000|2021-10-15 10:06:00|28093.68|28093.68|28093.92|28093.92|28093.92|28093.92|28093.68|28093.68|0
1634292370000|2021-10-15 10:06:10|28095.73|28095.73|28096.33|28096.33|28096.33|28096.33|28095.73|28095.73|0
1634292380000|2021-10-15 10:06:20|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|0
1634292410000|2021-10-15 10:06:50|28111.07|28111.07|28111.07|28111.07|28111.07|28111.07|28111.07|28111.07|0
1634292420000|2021-10-15 10:07:00|28100.46|28100.46|28100.46|28100.46|28100.46|28100.46|28100.46|28100.46|0
1634292430000|2021-10-15 10:07:10|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|28096.93|0
1634292460000|2021-10-15 10:07:40|28089.86|28089.86|28089.86|28089.86|28089.86|28089.86|28089.86|28089.86|0
1634292500000|2021-10-15 10:08:20|28082.79|28082.79|28079.25|28079.25|28082.79|28082.79|28079.25|28079.25|0
1634292550000|2021-10-15 10:09:10|28078.84|28078.84|28081.97|28081.97|28081.97|28081.97|28078.43|28078.43|0
1634292570000|2021-10-15 10:09:30|28067.83|28067.83|28085.5|28085.5|28085.5|28085.5|28067.83|28067.83|0
1634292580000|2021-10-15 10:09:40|28085.26|28085.26|28078.19|28078.19|28085.26|28085.26|28078.19|28078.19|0
1634292590000|2021-10-15 10:09:50|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|0
1634292600000|2021-10-15 10:10:00|28081.13|28081.13|28077.59|28077.59|28081.13|28081.13|28077.59|28077.59|0
1634292630000|2021-10-15 10:10:30|28076.99|28076.99|28076.99|28076.99|28076.99|28076.99|28076.99|28076.99|0
1634292660000|2021-10-15 10:11:00|28080.53|28080.53|28080.53|28080.53|28080.53|28080.53|28080.53|28080.53|0
1634292680000|2021-10-15 10:11:20|28101.74|28101.74|28101.74|28101.74|28101.74|28101.74|28101.74|28101.74|0
1634292700000|2021-10-15 10:11:40|28105.27|28105.27|28101.74|28101.74|28105.27|28105.27|28101.74|28101.74|0
1634292720000|2021-10-15 10:12:00|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|28102.94|0
1634292730000|2021-10-15 10:12:10|28102.34|28102.34|28102.34|28102.34|28102.34|28102.34|28102.34|28102.34|0
1634292780000|2021-10-15 10:13:00|28105.87|28105.87|28109.41|28109.41|28109.41|28109.41|28105.87|28105.87|0
1634292860000|2021-10-15 10:14:20|28112.94|28112.94|28112.94|28112.94|28112.94|28112.94|28112.94|28112.94|0
1634292880000|2021-10-15 10:14:40|28112.34|28112.34|28112.34|28112.34|28112.34|28112.34|28112.34|28112.34|0
1634292890000|2021-10-15 10:14:50|28112.1|28112.1|28101.49|28101.49|28112.1|28112.1|28101.49|28101.49|0
1634292900000|2021-10-15 10:15:00|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|28100.89|0
1634292910000|2021-10-15 10:15:10|28100.29|28100.29|28100.29|28100.29|28100.29|28100.29|28100.29|28100.29|0
1634293010000|2021-10-15 10:16:50|28086.15|28086.15|28082.62|28082.62|28086.15|28086.15|28082.62|28082.62|0
1634293020000|2021-10-15 10:17:00|28086.15|28086.15|28086.15|28086.15|28086.15|28086.15|28086.15|28086.15|0
1634293190000|2021-10-15 10:19:50|28086.56|28086.56|28086.56|28086.56|28086.56|28086.56|28086.56|28086.56|0
1634293200000|2021-10-15 10:20:00|28090.1|28090.1|28090.1|28090.1|28090.1|28090.1|28090.1|28090.1|0
1634293260000|2021-10-15 10:21:00|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|28088.9|0
1634293290000|2021-10-15 10:21:30|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|28085.36|0
1634293380000|2021-10-15 10:23:00|28081.83|28081.83|28081.83|28081.83|28081.83|28081.83|28081.83|28081.83|0
1634293420000|2021-10-15 10:23:40|28082.43|28082.43|28082.43|28082.43|28082.43|28082.43|28082.43|28082.43|0
1634293450000|2021-10-15 10:24:10|28082.18|28082.18|28081.94|28081.94|28082.18|28082.18|28081.94|28081.94|0
1634293470000|2021-10-15 10:24:30|28089.01|28089.01|28085.48|28085.48|28089.01|28089.01|28085.48|28085.48|0
1634293600000|2021-10-15 10:26:40|28078.41|28078.41|28078.41|28078.41|28078.41|28078.41|28078.41|28078.41|0
1634293690000|2021-10-15 10:28:10|28081.94|28081.94|28081.94|28081.94|28081.94|28081.94|28081.94|28081.94|0
1634293760000|2021-10-15 10:29:20|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|0
1634293790000|2021-10-15 10:29:50|28074.63|28074.63|28074.63|28074.63|28074.63|28074.63|28074.63|28074.63|0
1634293800000|2021-10-15 10:30:00|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|0
1634293870000|2021-10-15 10:31:10|28059.89|28059.89|28059.89|28059.89|28059.89|28059.89|28059.89|28059.89|0
1634293890000|2021-10-15 10:31:30|28056.35|28056.35|28059.89|28059.89|28059.89|28059.89|28056.35|28056.35|0
1634294000000|2021-10-15 10:33:20|28056.35|28056.35|28056.35|28056.35|28056.35|28056.35|28056.35|28056.35|0
1634294010000|2021-10-15 10:33:30|28055.95|28055.95|28055.95|28055.95|28055.95|28055.95|28055.95|28055.95|0
1634294020000|2021-10-15 10:33:40|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|0
1634294060000|2021-10-15 10:34:20|28059.07|28059.07|28055.54|28055.54|28059.07|28059.07|28055.54|28055.54|0
1634294120000|2021-10-15 10:35:20|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|0
1634294160000|2021-10-15 10:36:00|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1634294200000|2021-10-15 10:36:40|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|0
1634294220000|2021-10-15 10:37:00|28055.54|28055.54|28052|28052|28055.54|28055.54|28052|28052|0
1634294240000|2021-10-15 10:37:20|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|0
1634294250000|2021-10-15 10:37:30|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|0
1634294280000|2021-10-15 10:38:00|28066.14|28066.14|28066.14|28066.14|28066.14|28066.14|28066.14|28066.14|0
1634294310000|2021-10-15 10:38:30|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1634294330000|2021-10-15 10:38:50|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|28055.54|0
1634294340000|2021-10-15 10:39:00|28066.14|28066.14|28065.66|28065.66|28066.14|28066.14|28065.66|28065.66|0
1634294380000|2021-10-15 10:39:40|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|0
1634294410000|2021-10-15 10:40:10|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|0
1634294420000|2021-10-15 10:40:20|28069.19|28069.19|28069.19|28069.19|28069.19|28069.19|28069.19|28069.19|0
1634294470000|2021-10-15 10:41:10|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|0
1634294510000|2021-10-15 10:41:50|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|0
1634294530000|2021-10-15 10:42:10|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|28065.66|0
1634294550000|2021-10-15 10:42:30|28069.19|28069.19|28069.19|28069.19|28069.19|28069.19|28069.19|28069.19|0
1634294560000|2021-10-15 10:42:40|28072.73|28072.73|28072.73|28072.73|28072.73|28072.73|28072.73|28072.73|0
1634294600000|2021-10-15 10:43:20|28087.47|28087.47|28083.93|28083.93|28087.47|28087.47|28083.93|28083.93|0
1634294610000|2021-10-15 10:43:30|28080.4|28080.4|28083.93|28083.93|28083.93|28083.93|28080.4|28080.4|0
1634294690000|2021-10-15 10:44:50|28083.33|28083.33|28083.93|28083.93|28083.93|28083.93|28083.33|28083.33|0
1634294700000|2021-10-15 10:45:00|28080.4|28080.4|28080.4|28080.4|28080.4|28080.4|28080.4|28080.4|0
1634294710000|2021-10-15 10:45:10|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|0
1634294720000|2021-10-15 10:45:20|28078.59|28078.59|28077.39|28077.39|28078.59|28078.59|28077.39|28077.39|0
1634294740000|2021-10-15 10:45:40|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|0
1634294750000|2021-10-15 10:45:50|28074.46|28074.46|28074.46|28074.46|28074.46|28074.46|28074.46|28074.46|0
1634294800000|2021-10-15 10:46:40|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|0
1634294810000|2021-10-15 10:46:50|28074.82|28074.82|28074.82|28074.82|28074.82|28074.82|28074.82|28074.82|0
1634294830000|2021-10-15 10:47:10|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|0
1634294880000|2021-10-15 10:48:00|28064.21|28064.21|28064.21|28064.21|28064.21|28064.21|28064.21|28064.21|0
1634294890000|2021-10-15 10:48:10|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|0
1634294900000|2021-10-15 10:48:20|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|0
1634294950000|2021-10-15 10:49:10|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|0
1634294960000|2021-10-15 10:49:20|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|0
1634295030000|2021-10-15 10:50:30|28067.15|28067.15|28070.68|28070.68|28074.22|28074.22|28067.15|28067.15|0
1634295040000|2021-10-15 10:50:40|28070.27|28070.27|28063.2|28063.2|28070.27|28070.27|28063.2|28063.2|0
1634295120000|2021-10-15 10:52:00|28062.79|28062.79|28048.05|28048.05|28062.79|28062.79|28048.05|28048.05|0
1634295130000|2021-10-15 10:52:10|28051.59|28051.59|28058.66|28058.66|28058.66|28058.66|28051.59|28051.59|0
1634295150000|2021-10-15 10:52:30|28058.06|28058.06|28058.06|28058.06|28058.06|28058.06|28058.06|28058.06|0
1634295260000|2021-10-15 10:54:20|28043.92|28043.92|28043.92|28043.92|28043.92|28043.92|28043.92|28043.92|0
1634295270000|2021-10-15 10:54:30|28040.38|28040.38|28040.38|28040.38|28050.99|28050.99|28040.38|28040.38|0
1634295290000|2021-10-15 10:54:50|28043.92|28043.92|28040.38|28040.38|28043.92|28043.92|28040.38|28040.38|0
1634295360000|2021-10-15 10:56:00|28036.85|28036.85|28040.38|28040.38|28040.38|28040.38|28036.85|28036.85|0
1634295410000|2021-10-15 10:56:50|28033.31|28033.31|28033.31|28033.31|28033.31|28033.31|28033.31|28033.31|0
1634295420000|2021-10-15 10:57:00|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|28029.78|0
1634295430000|2021-10-15 10:57:10|28029.37|28029.37|28029.37|28029.37|28029.37|28029.37|28029.37|28029.37|0
1634295520000|2021-10-15 10:58:40|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|28025.83|0
1634295540000|2021-10-15 10:59:00|28025.59|28025.59|28025.59|28025.59|28025.59|28025.59|28025.59|28025.59|0
1634295550000|2021-10-15 10:59:10|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|0
1634295570000|2021-10-15 10:59:30|28032.42|28032.42|28032.42|28032.42|28032.42|28032.42|28032.42|28032.42|0
1634295580000|2021-10-15 10:59:40|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|0
1634295620000|2021-10-15 11:00:20|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|0
1634295630000|2021-10-15 11:00:30|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|0
1634295680000|2021-10-15 11:01:20|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|28025.35|0
1634295710000|2021-10-15 11:01:50|28014.74|28014.74|28014.74|28014.74|28014.74|28014.74|28014.74|28014.74|0
1634295720000|2021-10-15 11:02:00|28018.28|28018.28|28018.28|28018.28|28018.28|28018.28|28018.28|28018.28|0
1634295730000|2021-10-15 11:02:10|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|28017.68|0
1634295740000|2021-10-15 11:02:20|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|0
1634295750000|2021-10-15 11:02:30|28007.07|28007.07|28007.07|28007.07|28007.07|28007.07|28007.07|28007.07|0
1634295760000|2021-10-15 11:02:40|28010.61|28010.61|28010.61|28010.61|28010.61|28010.61|28010.61|28010.61|0
1634295790000|2021-10-15 11:03:10|28014.14|28014.14|28014.14|28014.14|28017.68|28017.68|28010.61|28010.61|0
1634295810000|2021-10-15 11:03:30|28017.68|28017.68|28014.14|28014.14|28017.68|28017.68|28014.14|28014.14|0
1634295820000|2021-10-15 11:03:40|28013.73|28013.73|28011.93|28011.93|28013.73|28013.73|28011.93|28011.93|0
1634295840000|2021-10-15 11:04:00|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|0
1634295870000|2021-10-15 11:04:30|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|0
1634295900000|2021-10-15 11:05:00|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28007.98|28007.98|0
1634295960000|2021-10-15 11:06:00|28004.86|28004.86|28004.86|28004.86|28004.86|28004.86|28004.86|28004.86|0
1634295980000|2021-10-15 11:06:20|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|0
1634295990000|2021-10-15 11:06:30|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|28008.8|0
1634296000000|2021-10-15 11:06:40|28015.87|28015.87|28015.87|28015.87|28015.87|28015.87|28015.87|28015.87|0
1634296030000|2021-10-15 11:07:10|28015.46|28015.46|28015.87|28015.87|28015.87|28015.87|28015.46|28015.46|0
1634296060000|2021-10-15 11:07:40|28019.41|28019.41|28019.41|28019.41|28019.41|28019.41|28019.41|28019.41|0
1634296070000|2021-10-15 11:07:50|28012.34|28012.34|28012.34|28012.34|28012.34|28012.34|28012.34|28012.34|0
1634296210000|2021-10-15 11:10:10|28012.75|28012.75|28012.75|28012.75|28012.75|28012.75|28012.75|28012.75|0
1634296280000|2021-10-15 11:11:20|28016.28|28016.28|28016.28|28016.28|28016.28|28016.28|28016.28|28016.28|0
1634296290000|2021-10-15 11:11:30|28012.75|28012.75|28012.15|28012.15|28012.75|28012.75|28012.15|28012.15|0
1634296350000|2021-10-15 11:12:30|28015.68|28015.68|28015.68|28015.68|28015.68|28015.68|28015.68|28015.68|0
1634296370000|2021-10-15 11:12:50|28019.22|28019.22|28019.22|28019.22|28019.22|28019.22|28019.22|28019.22|0
1634296420000|2021-10-15 11:13:40|28018.62|28018.62|28018.62|28018.62|28018.62|28018.62|28018.62|28018.62|0
1634296440000|2021-10-15 11:14:00|28018.21|28018.21|28028.81|28028.81|28028.81|28028.81|28018.21|28018.21|0
1634296450000|2021-10-15 11:14:10|28032.35|28032.35|28028.81|28028.81|28032.35|28032.35|28028.81|28028.81|0
1634296460000|2021-10-15 11:14:20|28032.35|28032.35|28032.35|28032.35|28032.35|28032.35|28032.35|28032.35|0
1634296480000|2021-10-15 11:14:40|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|0
1634296510000|2021-10-15 11:15:10|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|0
1634296520000|2021-10-15 11:15:20|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|0
1634296580000|2021-10-15 11:16:20|28033.36|28033.36|28033.36|28033.36|28033.36|28033.36|28033.36|28033.36|0
1634296700000|2021-10-15 11:18:20|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|0
1634296710000|2021-10-15 11:18:30|28043.96|28043.96|28043.96|28043.96|28043.96|28043.96|28043.96|28043.96|0
1634296720000|2021-10-15 11:18:40|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|28040.43|0
1634296730000|2021-10-15 11:18:50|28043.96|28043.96|28043.96|28043.96|28043.96|28043.96|28043.96|28043.96|0
1634296740000|2021-10-15 11:19:00|28044.37|28044.37|28044.37|28044.37|28044.37|28044.37|28044.37|28044.37|0
1634296820000|2021-10-15 11:20:20|28047.91|28047.91|28048.15|28048.15|28051.68|28051.68|28047.91|28047.91|0
1634296840000|2021-10-15 11:20:40|28051.68|28051.68|28051.68|28051.68|28051.68|28051.68|28051.68|28051.68|0
1634296870000|2021-10-15 11:21:10|28048.15|28048.15|28048.15|28048.15|28048.15|28048.15|28048.15|28048.15|0
1634296890000|2021-10-15 11:21:30|28044.61|28044.61|28044.61|28044.61|28044.61|28044.61|28044.61|28044.61|0
1634296910000|2021-10-15 11:21:50|28044.37|28044.37|28044.37|28044.37|28044.37|28044.37|28043.96|28043.96|0
1634296930000|2021-10-15 11:22:10|28051.44|28051.44|28051.44|28051.44|28051.44|28051.44|28047.91|28047.91|0
1634296940000|2021-10-15 11:22:20|28058.51|28058.51|28058.92|28058.92|28058.92|28058.92|28058.51|28058.51|0
1634297100000|2021-10-15 11:25:00|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|28062.46|0
1634297110000|2021-10-15 11:25:10|28063.06|28063.06|28063.66|28063.66|28063.66|28063.66|28060.12|28060.12|0
1634297160000|2021-10-15 11:26:00|28074.26|28074.26|28074.26|28074.26|28074.26|28074.26|28074.26|28074.26|0
1634297170000|2021-10-15 11:26:10|28074.86|28074.86|28074.86|28074.86|28074.86|28074.86|28074.86|28074.86|0
1634297180000|2021-10-15 11:26:20|28078.4|28078.4|28078.4|28078.4|28078.4|28078.4|28078.4|28078.4|0
1634297200000|2021-10-15 11:26:40|28074.86|28074.86|28074.86|28074.86|28074.86|28074.86|28074.86|28074.86|0
1634297220000|2021-10-15 11:27:00|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|0
1634297240000|2021-10-15 11:27:20|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|0
1634297250000|2021-10-15 11:27:30|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|0
1634297270000|2021-10-15 11:27:50|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|0
1634297290000|2021-10-15 11:28:10|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|0
1634297320000|2021-10-15 11:28:40|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|28085.47|0
1634297330000|2021-10-15 11:28:50|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|0
1634297360000|2021-10-15 11:29:20|28092.54|28092.54|28092.54|28092.54|28092.54|28092.54|28092.54|28092.54|0
1634297400000|2021-10-15 11:30:00|28089|28089|28089|28089|28089|28089|28089|28089|0
1634297430000|2021-10-15 11:30:30|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|0
1634297500000|2021-10-15 11:31:40|28087.99|28087.99|28087.99|28087.99|28087.99|28087.99|28087.99|28087.99|0
1634297510000|2021-10-15 11:31:50|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|28088.4|0
1634297540000|2021-10-15 11:32:20|28084.87|28084.87|28084.87|28084.87|28084.87|28084.87|28084.87|28084.87|0
1634297560000|2021-10-15 11:32:40|28085.11|28085.11|28085.11|28085.11|28085.11|28085.11|28085.11|28085.11|0
1634297570000|2021-10-15 11:32:50|28078.04|28078.04|28078.04|28078.04|28078.04|28078.04|28078.04|28078.04|0
1634297590000|2021-10-15 11:33:10|28081.57|28081.57|28085.11|28085.11|28085.11|28085.11|28081.57|28081.57|0
1634297600000|2021-10-15 11:33:20|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|28086.31|0
1634297630000|2021-10-15 11:33:50|28082.78|28082.78|28082.78|28082.78|28082.78|28082.78|28082.78|28082.78|0
1634297700000|2021-10-15 11:35:00|28080.97|28080.97|28082.18|28082.18|28082.18|28082.18|28080.97|28080.97|0
1634297710000|2021-10-15 11:35:10|28082.42|28082.42|28082.66|28082.66|28082.66|28082.66|28082.42|28082.42|0
1634297720000|2021-10-15 11:35:20|28082.9|28082.9|28083.14|28083.14|28083.14|28083.14|28082.9|28082.9|0
1634297770000|2021-10-15 11:36:10|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|0
1634297780000|2021-10-15 11:36:20|28086.68|28086.68|28087.28|28087.28|28087.28|28087.28|28086.68|28086.68|0
1634297800000|2021-10-15 11:36:40|28087.88|28087.88|28087.47|28087.47|28087.88|28087.88|28087.47|28087.47|0
1634297830000|2021-10-15 11:37:10|28083.94|28083.94|28087.47|28087.47|28087.47|28087.47|28083.94|28083.94|0
1634297840000|2021-10-15 11:37:20|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|0
1634297850000|2021-10-15 11:37:30|28094.95|28094.95|28094.95|28094.95|28094.95|28094.95|28094.95|28094.95|0
1634297880000|2021-10-15 11:38:00|28084.35|28084.35|28084.35|28084.35|28084.35|28084.35|28084.35|28084.35|0
1634298050000|2021-10-15 11:40:50|28083.74|28083.74|28083.74|28083.74|28083.74|28083.74|28083.74|28083.74|0
1634298080000|2021-10-15 11:41:20|28083.14|28083.14|28082.54|28082.54|28083.14|28083.14|28082.54|28082.54|0
1634298220000|2021-10-15 11:43:40|28082.95|28082.95|28082.95|28082.95|28082.95|28082.95|28082.95|28082.95|0
1634298250000|2021-10-15 11:44:10|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634298310000|2021-10-15 11:45:10|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|0
1634298400000|2021-10-15 11:46:40|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|28079.42|0
1634298410000|2021-10-15 11:46:50|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|0
1634298470000|2021-10-15 11:47:50|28075.64|28075.64|28075.64|28075.64|28075.64|28075.64|28075.64|28075.64|0
1634298480000|2021-10-15 11:48:00|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|0
1634298510000|2021-10-15 11:48:30|28068.57|28068.57|28068.57|28068.57|28068.57|28068.57|28068.57|28068.57|0
1634298520000|2021-10-15 11:48:40|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634298550000|2021-10-15 11:49:10|28075.64|28075.64|28075.64|28075.64|28075.64|28075.64|28075.64|28075.64|0
1634298560000|2021-10-15 11:49:20|28072.11|28072.11|28061.5|28061.5|28072.11|28072.11|28061.5|28061.5|0
1634298570000|2021-10-15 11:49:30|28068.57|28068.57|28068.57|28068.57|28068.57|28068.57|28068.57|28068.57|0
1634298610000|2021-10-15 11:50:10|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634298620000|2021-10-15 11:50:20|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|0
1634298650000|2021-10-15 11:50:50|28079.78|28079.78|28079.78|28079.78|28079.78|28079.78|28079.78|28079.78|0
1634298660000|2021-10-15 11:51:00|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|28076.24|0
1634298710000|2021-10-15 11:51:50|28072.71|28072.71|28069.17|28069.17|28072.71|28072.71|28069.17|28069.17|0
1634298720000|2021-10-15 11:52:00|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|0
1634298730000|2021-10-15 11:52:10|28069.17|28069.17|28065.64|28065.64|28069.17|28069.17|28065.64|28065.64|0
1634298740000|2021-10-15 11:52:20|28066.05|28066.05|28062.51|28062.51|28066.05|28066.05|28062.51|28062.51|0
1634298750000|2021-10-15 11:52:30|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1634298760000|2021-10-15 11:52:40|28065.64|28065.64|28066.05|28066.05|28066.05|28066.05|28065.64|28065.64|0
1634298790000|2021-10-15 11:53:10|28062.51|28062.51|28062.51|28062.51|28062.51|28062.51|28062.51|28062.51|0
1634298810000|2021-10-15 11:53:30|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|0
1634298820000|2021-10-15 11:53:40|28062.51|28062.51|28062.51|28062.51|28062.51|28062.51|28062.51|28062.51|0
1634298830000|2021-10-15 11:53:50|28058.98|28058.98|28055.44|28055.44|28058.98|28058.98|28055.44|28055.44|0
1634298860000|2021-10-15 11:54:20|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|0
1634298890000|2021-10-15 11:54:50|28055.44|28055.44|28055.44|28055.44|28055.44|28055.44|28051.91|28051.91|0
1634298900000|2021-10-15 11:55:00|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|28058.98|0
1634298920000|2021-10-15 11:55:20|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|0
1634298940000|2021-10-15 11:55:40|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28051.67|28051.67|0
1634298950000|2021-10-15 11:55:50|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|0
1634298960000|2021-10-15 11:56:00|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|0
1634299020000|2021-10-15 11:57:00|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|28051.67|0
1634299030000|2021-10-15 11:57:10|28052.07|28052.07|28052.07|28052.07|28052.07|28052.07|28052.07|28052.07|0
1634299040000|2021-10-15 11:57:20|28055.61|28055.61|28055.61|28055.61|28055.61|28055.61|28055.61|28055.61|0
1634299050000|2021-10-15 11:57:30|28059.14|28059.14|28055.61|28055.61|28059.14|28059.14|28055.61|28055.61|0
1634299070000|2021-10-15 11:57:50|28059.14|28059.14|28059.14|28059.14|28059.14|28059.14|28059.14|28059.14|0
1634299080000|2021-10-15 11:58:00|28059.55|28059.55|28059.55|28059.55|28063.09|28063.09|28059.55|28059.55|0
1634299100000|2021-10-15 11:58:20|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|28056.02|0
1634299200000|2021-10-15 12:00:00|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|0
1634299230000|2021-10-15 12:00:30|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|0
1634299240000|2021-10-15 12:00:40|28059.14|28059.14|28059.14|28059.14|28059.14|28059.14|28059.14|28059.14|0
1634299250000|2021-10-15 12:00:50|28055.61|28055.61|28055.61|28055.61|28055.61|28055.61|28055.61|28055.61|0
1634299260000|2021-10-15 12:01:00|28052.07|28052.07|28052.07|28052.07|28052.07|28052.07|28052.07|28052.07|0
1634299360000|2021-10-15 12:02:40|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|0
1634299380000|2021-10-15 12:03:00|28051.06|28051.06|28051.06|28051.06|28051.06|28051.06|28051.06|28051.06|0
1634299390000|2021-10-15 12:03:10|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|28051.47|0
1634299400000|2021-10-15 12:03:20|28050.87|28050.87|28050.87|28050.87|28050.87|28050.87|28050.87|28050.87|0
1634299410000|2021-10-15 12:03:30|28054.41|28054.41|28054.41|28054.41|28054.41|28054.41|28054.41|28054.41|0
1634299420000|2021-10-15 12:03:40|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|0
1634299430000|2021-10-15 12:03:50|28054.41|28054.41|28054.41|28054.41|28054.41|28054.41|28054.41|28054.41|0
1634299500000|2021-10-15 12:05:00|28055.01|28055.01|28055.01|28055.01|28055.01|28055.01|28055.01|28055.01|0
1634299510000|2021-10-15 12:05:10|28053.81|28053.81|28032.6|28032.6|28053.81|28053.81|28025.53|28025.53|0
1634299560000|2021-10-15 12:06:00|28036.13|28036.13|28036.13|28036.13|28036.13|28036.13|28036.13|28036.13|0
1634299570000|2021-10-15 12:06:10|28043.2|28043.2|28043.8|28043.8|28043.8|28043.8|28043.2|28043.2|0
1634299590000|2021-10-15 12:06:30|28050.87|28050.87|28050.87|28050.87|28050.87|28050.87|28050.87|28050.87|0
1634299610000|2021-10-15 12:06:50|28051.28|28051.28|28051.28|28051.28|28051.28|28051.28|28051.28|28051.28|0
1634299630000|2021-10-15 12:07:10|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|0
1634299660000|2021-10-15 12:07:40|28055.23|28055.23|28055.23|28055.23|28055.23|28055.23|28055.23|28055.23|0
1634299670000|2021-10-15 12:07:50|28054.82|28054.82|28058.35|28058.35|28058.35|28058.35|28054.82|28054.82|0
1634299680000|2021-10-15 12:08:00|28054.82|28054.82|28054.22|28054.22|28054.82|28054.82|28054.22|28054.22|0
1634299690000|2021-10-15 12:08:10|28055.42|28055.42|28055.42|28055.42|28055.42|28055.42|28055.42|28055.42|0
1634299740000|2021-10-15 12:09:00|28058.95|28058.95|28062.49|28062.49|28062.49|28062.49|28058.95|28058.95|0
1634299940000|2021-10-15 12:12:20|28066.02|28066.02|28065.61|28065.61|28066.02|28066.02|28065.61|28065.61|0
1634299950000|2021-10-15 12:12:30|28066.02|28066.02|28066.02|28066.02|28066.02|28066.02|28066.02|28066.02|0
1634299960000|2021-10-15 12:12:40|28062.49|28062.49|28066.02|28066.02|28066.02|28066.02|28062.08|28062.08|0
1634299970000|2021-10-15 12:12:50|28065.61|28065.61|28066.02|28066.02|28066.02|28066.02|28065.61|28065.61|0
1634299990000|2021-10-15 12:13:10|28066.43|28066.43|28066.43|28066.43|28066.43|28066.43|28066.43|28066.43|0
1634300010000|2021-10-15 12:13:30|28062.9|28062.9|28062.9|28062.9|28062.9|28062.9|28062.9|28062.9|0
1634300120000|2021-10-15 12:15:20|28066.43|28066.43|28069.97|28069.97|28069.97|28069.97|28066.43|28066.43|0
1634300130000|2021-10-15 12:15:30|28068.77|28068.77|28068.77|28068.77|28068.77|28068.77|28068.77|28068.77|0
1634300140000|2021-10-15 12:15:40|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|0
1634300180000|2021-10-15 12:16:20|28064.03|28064.03|28064.03|28064.03|28064.03|28064.03|28064.03|28064.03|0
1634300190000|2021-10-15 12:16:30|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|0
1634300200000|2021-10-15 12:16:40|28062.8|28062.8|28062.61|28062.61|28062.8|28062.8|28062.2|28062.2|0
1634300220000|2021-10-15 12:17:00|28062.2|28062.2|28062.61|28062.61|28062.61|28062.61|28062.2|28062.2|0
1634300250000|2021-10-15 12:17:30|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|0
1634300320000|2021-10-15 12:18:40|28062.61|28062.61|28066.14|28066.14|28066.14|28066.14|28062.61|28062.61|0
1634300330000|2021-10-15 12:18:50|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|0
1634300340000|2021-10-15 12:19:00|28067.16|28067.16|28067.16|28067.16|28067.16|28067.16|28067.16|28067.16|0
1634300370000|2021-10-15 12:19:30|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|28066.55|0
1634300380000|2021-10-15 12:19:40|28070.09|28070.09|28070.09|28070.09|28070.09|28070.09|28070.09|28070.09|0
1634300400000|2021-10-15 12:20:00|28069.49|28069.49|28069.49|28069.49|28069.49|28069.49|28069.49|28069.49|0
1634300410000|2021-10-15 12:20:10|28068.29|28068.29|28068.29|28068.29|28068.29|28068.29|28068.29|28068.29|0
1634300420000|2021-10-15 12:20:20|28069.49|28069.49|28070.09|28070.09|28070.09|28070.09|28069.49|28069.49|0
1634300510000|2021-10-15 12:21:50|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|28073.62|0
1634300530000|2021-10-15 12:22:10|28077.16|28077.16|28084.83|28084.83|28084.83|28084.83|28077.16|28077.16|0
1634300580000|2021-10-15 12:23:00|28081.29|28081.29|28081.29|28081.29|28081.29|28081.29|28081.29|28081.29|0
1634300590000|2021-10-15 12:23:10|28084.83|28084.83|28084.83|28084.83|28084.83|28084.83|28084.83|28084.83|0
1634300620000|2021-10-15 12:23:40|28084.23|28084.23|28077.16|28077.16|28084.23|28084.23|28073.62|28073.62|0
1634300640000|2021-10-15 12:24:00|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|0
1634300730000|2021-10-15 12:25:30|28075.96|28075.96|28076.37|28076.37|28076.37|28076.37|28075.96|28075.96|0
1634300770000|2021-10-15 12:26:10|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|0
1634300790000|2021-10-15 12:26:30|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|0
1634300800000|2021-10-15 12:26:40|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|28074.03|0
1634300830000|2021-10-15 12:27:10|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|0
1634300840000|2021-10-15 12:27:20|28076.97|28076.97|28080.5|28080.5|28080.5|28080.5|28073.43|28073.43|0
1634300860000|2021-10-15 12:27:40|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|0
1634300890000|2021-10-15 12:28:10|28073.43|28073.43|28073.43|28073.43|28073.43|28073.43|28073.43|28073.43|0
1634300910000|2021-10-15 12:28:30|28074.03|28074.03|28074.63|28074.63|28074.63|28074.63|28074.03|28074.03|0
1634300920000|2021-10-15 12:28:40|28071.1|28071.1|28071.1|28071.1|28071.1|28071.1|28071.1|28071.1|0
1634300970000|2021-10-15 12:29:30|28081.7|28081.7|28078.17|28078.17|28081.7|28081.7|28078.17|28078.17|0
1634301000000|2021-10-15 12:30:00|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|0
1634301010000|2021-10-15 12:30:10|28075.24|28075.24|28075.24|28075.24|28075.24|28075.24|28075.24|28075.24|0
1634301030000|2021-10-15 12:30:30|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|28075.65|0
1634301050000|2021-10-15 12:30:50|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634301060000|2021-10-15 12:31:00|28068.58|28068.58|28068.58|28068.58|28068.58|28068.58|28068.58|28068.58|0
1634301080000|2021-10-15 12:31:20|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634301090000|2021-10-15 12:31:30|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|0
1634301130000|2021-10-15 12:32:10|28064.63|28064.63|28061.1|28061.1|28064.63|28064.63|28061.1|28061.1|0
1634301140000|2021-10-15 12:32:20|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|0
1634301160000|2021-10-15 12:32:40|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634301190000|2021-10-15 12:33:10|28068.58|28068.58|28065.04|28065.04|28068.58|28068.58|28065.04|28065.04|0
1634301200000|2021-10-15 12:33:20|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|28064.63|0
1634301220000|2021-10-15 12:33:40|28061.1|28061.1|28061.51|28061.51|28061.51|28061.51|28061.1|28061.1|0
1634301230000|2021-10-15 12:33:50|28068.58|28068.58|28071.51|28071.51|28072.11|28072.11|28068.58|28068.58|0
1634301240000|2021-10-15 12:34:00|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634301350000|2021-10-15 12:35:50|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|0
1634301360000|2021-10-15 12:36:00|28082.72|28082.72|28082.11|28082.11|28082.72|28082.72|28082.11|28082.11|0
1634301370000|2021-10-15 12:36:10|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|0
1634301400000|2021-10-15 12:36:40|28086.25|28086.25|28075.65|28075.65|28086.25|28086.25|28075.65|28075.65|0
1634301430000|2021-10-15 12:37:10|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634301440000|2021-10-15 12:37:20|28075.65|28075.65|28082.72|28082.72|28082.72|28082.72|28075.65|28075.65|0
1634301470000|2021-10-15 12:37:50|28089.79|28089.79|28089.79|28089.79|28089.79|28089.79|28089.79|28089.79|0
1634301480000|2021-10-15 12:38:00|28090.19|28090.19|28090.19|28090.19|28090.19|28090.19|28090.19|28090.19|0
1634301490000|2021-10-15 12:38:10|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|0
1634301530000|2021-10-15 12:38:50|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|0
1634301550000|2021-10-15 12:39:10|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|0
1634301560000|2021-10-15 12:39:20|28086.42|28086.42|28086.01|28086.01|28086.42|28086.42|28086.01|28086.01|0
1634301580000|2021-10-15 12:39:40|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|0
1634301600000|2021-10-15 12:40:00|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|0
1634301620000|2021-10-15 12:40:20|28089.54|28089.54|28089.95|28089.95|28089.95|28089.95|28089.54|28089.54|0
1634301670000|2021-10-15 12:41:10|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|0
1634301690000|2021-10-15 12:41:30|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|0
1634301740000|2021-10-15 12:42:20|28093.49|28093.49|28091.15|28091.15|28094.69|28094.69|28091.15|28091.15|0
1634301750000|2021-10-15 12:42:30|28091.4|28091.4|28088.1|28088.1|28091.64|28091.64|28088.1|28088.1|0
1634301760000|2021-10-15 12:42:40|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|0
1634301840000|2021-10-15 12:44:00|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|0
1634301860000|2021-10-15 12:44:20|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|0
1634301870000|2021-10-15 12:44:30|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|0
1634301900000|2021-10-15 12:45:00|28080.79|28080.79|28080.79|28080.79|28080.79|28080.79|28080.79|28080.79|0
1634301920000|2021-10-15 12:45:20|28077.26|28077.26|28077.26|28077.26|28077.26|28077.26|28077.26|28077.26|0
1634301960000|2021-10-15 12:46:00|28073.72|28073.72|28070.19|28070.19|28073.72|28073.72|28070.19|28070.19|0
1634301990000|2021-10-15 12:46:30|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|0
1634302000000|2021-10-15 12:46:40|28068.58|28068.58|28068.58|28068.58|28068.58|28068.58|28068.58|28068.58|0
1634302020000|2021-10-15 12:47:00|28065.04|28065.04|28064.44|28064.44|28065.04|28065.04|28064.44|28064.44|0
1634302030000|2021-10-15 12:47:10|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|0
1634302070000|2021-10-15 12:47:50|28068.58|28068.58|28065.04|28065.04|28068.58|28068.58|28065.04|28065.04|0
1634302100000|2021-10-15 12:48:20|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|28072.11|0
1634302120000|2021-10-15 12:48:40|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|0
1634302130000|2021-10-15 12:48:50|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|28073.12|0
1634302140000|2021-10-15 12:49:00|28069.59|28069.59|28076.66|28076.66|28076.66|28076.66|28069.59|28069.59|0
1634302170000|2021-10-15 12:49:30|28069.59|28069.59|28073.12|28073.12|28073.12|28073.12|28069.59|28069.59|0
1634302180000|2021-10-15 12:49:40|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1634302190000|2021-10-15 12:49:50|28058.98|28058.98|28058.98|28058.98|28062.52|28062.52|28055.45|28055.45|0
1634302200000|2021-10-15 12:50:00|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1634302220000|2021-10-15 12:50:20|28062.52|28062.52|28058.57|28058.57|28062.52|28062.52|28058.57|28058.57|0
1634302230000|2021-10-15 12:50:30|28062.11|28062.11|28065.04|28065.04|28065.04|28065.04|28061.51|28061.51|0
1634302240000|2021-10-15 12:50:40|28061.51|28061.51|28065.04|28065.04|28065.04|28065.04|28061.51|28061.51|0
1634302260000|2021-10-15 12:51:00|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|0
1634302270000|2021-10-15 12:51:10|28058.57|28058.57|28058.57|28058.57|28058.57|28058.57|28058.57|28058.57|0
1634302290000|2021-10-15 12:51:30|28062.11|28062.11|28062.11|28062.11|28062.11|28062.11|28062.11|28062.11|0
1634302330000|2021-10-15 12:52:10|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|0
1634302340000|2021-10-15 12:52:20|28069.59|28069.59|28066.05|28066.05|28069.59|28069.59|28066.05|28066.05|0
1634302350000|2021-10-15 12:52:30|28064.85|28064.85|28066.05|28066.05|28066.05|28066.05|28064.85|28064.85|0
1634302360000|2021-10-15 12:52:40|28065.64|28065.64|28066.05|28066.05|28066.05|28066.05|28065.64|28065.64|0
1634302390000|2021-10-15 12:53:10|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|0
1634302410000|2021-10-15 12:53:30|28065.86|28065.86|28066.46|28066.46|28066.46|28066.46|28065.86|28065.86|0
1634302430000|2021-10-15 12:53:50|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1634302440000|2021-10-15 12:54:00|28062.52|28062.52|28059.65|28059.65|28062.52|28062.52|28059.24|28059.24|0
1634302450000|2021-10-15 12:54:10|28058.45|28058.45|28057.44|28057.44|28058.45|28058.45|28056.83|28056.83|0
1634302460000|2021-10-15 12:54:20|28058.04|28058.04|28069.24|28069.24|28069.24|28069.24|28058.04|28058.04|0
1634302470000|2021-10-15 12:54:30|28069.65|28069.65|28068.64|28068.64|28069.65|28069.65|28068.64|28068.64|0
1634302480000|2021-10-15 12:54:40|28069.24|28069.24|28069.65|28069.65|28069.65|28069.65|28069.24|28069.24|0
1634302500000|2021-10-15 12:55:00|28068.45|28068.45|28065.52|28065.52|28069.05|28069.05|28065.52|28065.52|0
1634302510000|2021-10-15 12:55:10|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|28069.05|0
1634302530000|2021-10-15 12:55:30|28072.59|28072.59|28076.12|28076.12|28076.12|28076.12|28072.59|28072.59|0
1634302540000|2021-10-15 12:55:40|28079.66|28079.66|28079.66|28079.66|28079.66|28079.66|28079.66|28079.66|0
1634302550000|2021-10-15 12:55:50|28076.12|28076.12|28076.12|28076.12|28076.12|28076.12|28076.12|28076.12|0
1634302560000|2021-10-15 12:56:00|28074.92|28074.92|28072.59|28072.59|28076.12|28076.12|28072.59|28072.59|0
1634302590000|2021-10-15 12:56:30|28073|28073|28072.18|28072.18|28073|28073|28072.18|28072.18|0
1634302600000|2021-10-15 12:56:40|28072.59|28072.59|28072.59|28072.59|28072.59|28072.59|28072.59|28072.59|0
1634302610000|2021-10-15 12:56:50|28073|28073|28073|28073|28073|28073|28073|28073|0
1634302620000|2021-10-15 12:57:00|28076.53|28076.53|28080.07|28080.07|28083.6|28083.6|28076.53|28076.53|0
1634302630000|2021-10-15 12:57:10|28078.86|28078.86|28082.59|28082.59|28082.59|28082.59|28078.45|28078.45|0
1634302640000|2021-10-15 12:57:20|28083|28083|28082.18|28082.18|28083|28083|28082.18|28082.18|0
1634302650000|2021-10-15 12:57:30|28085.71|28085.71|28089.25|28089.25|28089.25|28089.25|28085.71|28085.71|0
1634302660000|2021-10-15 12:57:40|28085.71|28085.71|28086.12|28086.12|28086.12|28086.12|28085.71|28085.71|0
1634302690000|2021-10-15 12:58:10|28082.59|28082.59|28077.44|28077.44|28082.59|28082.59|28077.44|28077.44|0
1634302700000|2021-10-15 12:58:20|28080.98|28080.98|28081.39|28081.39|28081.39|28081.39|28080.98|28080.98|0
1634302720000|2021-10-15 12:58:40|28081.8|28081.8|28080.98|28080.98|28081.8|28081.8|28080.98|28080.98|0
1634302750000|2021-10-15 12:59:10|28077.44|28077.44|28077.44|28077.44|28077.44|28077.44|28077.44|28077.44|0
1634302770000|2021-10-15 12:59:30|28078.26|28078.26|28081.8|28081.8|28081.8|28081.8|28078.26|28078.26|0
1634302780000|2021-10-15 12:59:40|28085.33|28085.33|28088.87|28088.87|28092.4|28092.4|28081.8|28081.8|0
1634302790000|2021-10-15 12:59:50|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|0
1634302800000|2021-10-15 13:00:00|28091.99|28091.99|28092.4|28092.4|28095.53|28095.53|28088.46|28088.46|0
1634302810000|2021-10-15 13:00:10|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|0
1634302820000|2021-10-15 13:00:20|28099.47|28099.47|28095.94|28095.94|28099.47|28099.47|28095.94|28095.94|0
1634302830000|2021-10-15 13:00:30|28095.53|28095.53|28095.53|28095.53|28095.53|28095.53|28095.53|28095.53|0
1634302870000|2021-10-15 13:01:10|28095.94|28095.94|28095.53|28095.53|28095.94|28095.94|28095.53|28095.53|0
1634302880000|2021-10-15 13:01:20|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|0
1634302890000|2021-10-15 13:01:30|28095.53|28095.53|28095.94|28095.94|28095.94|28095.94|28095.53|28095.53|0
1634302900000|2021-10-15 13:01:40|28095.53|28095.53|28091.39|28091.39|28095.53|28095.53|28091.39|28091.39|0
1634302910000|2021-10-15 13:01:50|28091.8|28091.8|28091.39|28091.39|28091.8|28091.8|28091.39|28091.39|0
1634302920000|2021-10-15 13:02:00|28091.99|28091.99|28091.99|28091.99|28091.99|28091.99|28091.99|28091.99|0
1634302940000|2021-10-15 13:02:20|28091.58|28091.58|28092.59|28092.59|28092.59|28092.59|28091.58|28091.58|0
1634302950000|2021-10-15 13:02:30|28093|28093|28093|28093|28093|28093|28093|28093|0
1634302960000|2021-10-15 13:02:40|28093.41|28093.41|28089.88|28089.88|28093.41|28093.41|28089.88|28089.88|0
1634302970000|2021-10-15 13:02:50|28082.81|28082.81|28083.22|28083.22|28083.22|28083.22|28082.81|28082.81|0
1634302980000|2021-10-15 13:03:00|28079.68|28079.68|28076.15|28076.15|28079.68|28079.68|28076.15|28076.15|0
1634302990000|2021-10-15 13:03:10|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|0
1634303000000|2021-10-15 13:03:20|28076.15|28076.15|28076.56|28076.56|28076.56|28076.56|28076.15|28076.15|0
1634303010000|2021-10-15 13:03:30|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|28076.97|0
1634303030000|2021-10-15 13:03:50|28073.43|28073.43|28073.43|28073.43|28073.43|28073.43|28073.43|28073.43|0
1634303050000|2021-10-15 13:04:10|28073.19|28073.19|28076.73|28076.73|28076.73|28076.73|28073.19|28073.19|0
1634303060000|2021-10-15 13:04:20|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|28077.14|0
1634303090000|2021-10-15 13:04:50|28077.55|28077.55|28077.55|28077.55|28077.55|28077.55|28077.55|28077.55|0
1634303110000|2021-10-15 13:05:10|28070.48|28070.48|28070.48|28070.48|28070.48|28070.48|28070.48|28070.48|0
1634303120000|2021-10-15 13:05:20|28069.66|28069.66|28070.07|28070.07|28070.07|28070.07|28069.66|28069.66|0
1634303150000|2021-10-15 13:05:50|28070.48|28070.48|28059.87|28059.87|28070.48|28070.48|28059.87|28059.87|0
1634303160000|2021-10-15 13:06:00|28063.41|28063.41|28063|28063|28063.41|28063.41|28063|28063|0
1634303170000|2021-10-15 13:06:10|28062.18|28062.18|28062.59|28062.59|28062.59|28062.59|28061.77|28061.77|0
1634303180000|2021-10-15 13:06:20|28062.18|28062.18|28063|28063|28063|28063|28062.18|28062.18|0
1634303200000|2021-10-15 13:06:40|28062.4|28062.4|28062.4|28062.4|28062.4|28062.4|28061.19|28061.19|0
1634303210000|2021-10-15 13:06:50|28061.19|28061.19|28061.79|28061.79|28061.79|28061.79|28061.19|28061.19|0
1634303230000|2021-10-15 13:07:10|28054.72|28054.72|28054.72|28054.72|28054.72|28054.72|28054.72|28054.72|0
1634303260000|2021-10-15 13:07:40|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|0
1634303280000|2021-10-15 13:08:00|28054.72|28054.72|28054.72|28054.72|28054.72|28054.72|28054.72|28054.72|0
1634303290000|2021-10-15 13:08:10|28047.65|28047.65|28054.72|28054.72|28055.33|28055.33|28047.65|28047.65|0
1634303300000|2021-10-15 13:08:20|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|0
1634303360000|2021-10-15 13:09:20|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|0
1634303380000|2021-10-15 13:09:40|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|0
1634303400000|2021-10-15 13:10:00|28051.79|28051.79|28048.26|28048.26|28051.79|28051.79|28048.26|28048.26|0
1634303430000|2021-10-15 13:10:30|28044.72|28044.72|28044.72|28044.72|28044.72|28044.72|28044.72|28044.72|0
1634303440000|2021-10-15 13:10:40|28043.52|28043.52|28042.92|28042.92|28043.52|28043.52|28042.92|28042.92|0
1634303450000|2021-10-15 13:10:50|28042.32|28042.32|28043.52|28043.52|28043.52|28043.52|28042.32|28042.32|0
1634303460000|2021-10-15 13:11:00|28044.12|28044.12|28048.26|28048.26|28048.26|28048.26|28044.12|28044.12|0
1634303580000|2021-10-15 13:13:00|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|28048.86|0
1634303600000|2021-10-15 13:13:20|28041.79|28041.79|28041.79|28041.79|28041.79|28041.79|28041.79|28041.79|0
1634303630000|2021-10-15 13:13:50|28045.32|28045.32|28041.79|28041.79|28045.32|28045.32|28041.79|28041.79|0
1634303660000|2021-10-15 13:14:20|28038.25|28038.25|28038.25|28038.25|28038.25|28038.25|28038.25|28038.25|0
1634303680000|2021-10-15 13:14:40|28038.49|28038.49|28038.25|28038.25|28038.49|28038.49|28038.25|28038.25|0
1634303690000|2021-10-15 13:14:50|28041.79|28041.79|28041.79|28041.79|28041.79|28041.79|28041.79|28041.79|0
1634303710000|2021-10-15 13:15:10|28038.25|28038.25|28032.96|28032.96|28038.25|28038.25|28032.96|28032.96|0
1634303720000|2021-10-15 13:15:20|28025.89|28025.89|28025.07|28025.07|28025.89|28025.89|28025.07|28025.07|0
1634303740000|2021-10-15 13:15:40|28023.87|28023.87|28023.87|28023.87|28023.87|28023.87|28023.87|28023.87|0
1634303750000|2021-10-15 13:15:50|28024.47|28024.47|28024.47|28024.47|28024.47|28024.47|28024.47|28024.47|0
1634303770000|2021-10-15 13:16:10|28024.88|28024.88|28025.29|28025.29|28025.29|28025.29|28024.88|28024.88|0
1634303790000|2021-10-15 13:16:30|28021.75|28021.75|28021.75|28021.75|28021.75|28021.75|28021.75|28021.75|0
1634303840000|2021-10-15 13:17:20|28018.22|28018.22|28014.68|28014.68|28018.22|28018.22|28014.68|28014.68|0
1634303850000|2021-10-15 13:17:30|28018.22|28018.22|28018.22|28018.22|28018.22|28018.22|28018.22|28018.22|0
1634303890000|2021-10-15 13:18:10|28018.82|28018.82|28018.82|28018.82|28018.82|28018.82|28018.82|28018.82|0
1634303900000|2021-10-15 13:18:20|28022.35|28022.35|28018.82|28018.82|28022.35|28022.35|28018.82|28018.82|0
1634303910000|2021-10-15 13:18:30|28018.22|28018.22|28018.82|28018.82|28018.82|28018.82|28018.22|28018.22|0
1634303940000|2021-10-15 13:19:00|28025.89|28025.89|28025.89|28025.89|28025.89|28025.89|28025.89|28025.89|0
1634304000000|2021-10-15 13:20:00|28029.42|28029.42|28029.42|28029.42|28029.42|28029.42|28029.42|28029.42|0
1634304020000|2021-10-15 13:20:20|28032.96|28032.96|28032.96|28032.96|28032.96|28032.96|28032.96|28032.96|0
1634304090000|2021-10-15 13:21:30|28036.49|28036.49|28050.63|28050.63|28050.63|28050.63|28036.49|28036.49|0
1634304150000|2021-10-15 13:22:30|28043.15|28043.15|28046.69|28046.69|28046.69|28046.69|28043.15|28043.15|0
1634304180000|2021-10-15 13:23:00|28047.29|28047.29|28043.75|28043.75|28047.29|28047.29|28043.75|28043.75|0
1634304240000|2021-10-15 13:24:00|28047.29|28047.29|28047.29|28047.29|28047.29|28047.29|28047.29|28047.29|0
1634304280000|2021-10-15 13:24:40|28050.82|28050.82|28047.29|28047.29|28050.82|28050.82|28047.29|28047.29|0
1634304300000|2021-10-15 13:25:00|28050.82|28050.82|28050.82|28050.82|28050.82|28050.82|28050.82|28050.82|0
1634304310000|2021-10-15 13:25:10|28051.42|28051.42|28051.42|28051.42|28051.42|28051.42|28051.42|28051.42|0
1634304350000|2021-10-15 13:25:50|28054.96|28054.96|28058.49|28058.49|28062.03|28062.03|28054.96|28054.96|0
1634304360000|2021-10-15 13:26:00|28054.96|28054.96|28054.96|28054.96|28054.96|28054.96|28054.96|28054.96|0
1634304380000|2021-10-15 13:26:20|28058.49|28058.49|28065.56|28065.56|28065.56|28065.56|28058.49|28058.49|0
1634304420000|2021-10-15 13:27:00|28058.49|28058.49|28058.49|28058.49|28058.49|28058.49|28058.49|28058.49|0
1634304440000|2021-10-15 13:27:20|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|28065.56|0
1634304450000|2021-10-15 13:27:30|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|28069.1|0
1634304520000|2021-10-15 13:28:40|28062.03|28062.03|28062.03|28062.03|28062.03|28062.03|28062.03|28062.03|0
1634304530000|2021-10-15 13:28:50|28061.43|28061.43|28061.43|28061.43|28061.43|28061.43|28061.43|28061.43|0
1634304570000|2021-10-15 13:29:30|28057.89|28057.89|28061.43|28061.43|28061.43|28061.43|28057.89|28057.89|0
1634304580000|2021-10-15 13:29:40|28060.61|28060.61|28058.3|28058.3|28060.61|28060.61|28057.07|28057.07|0
1634304590000|2021-10-15 13:29:50|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|0
1634304600000|2021-10-15 13:30:00|28061.84|28061.84|28051.23|28051.23|28068.91|28068.91|28051.23|28051.23|0
1634304610000|2021-10-15 13:30:10|28054.77|28054.77|28058.3|28058.3|28058.3|28058.3|28054.77|28054.77|0
1634304630000|2021-10-15 13:30:30|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|0
1634304660000|2021-10-15 13:31:00|28061.24|28061.24|28054.17|28054.17|28061.24|28061.24|28054.17|28054.17|0
1634304670000|2021-10-15 13:31:10|28050.63|28050.63|28051.36|28051.36|28054.17|28054.17|28050.63|28050.63|0
1634304680000|2021-10-15 13:31:20|28047.82|28047.82|28047.22|28047.22|28047.82|28047.82|28047.22|28047.22|0
1634304690000|2021-10-15 13:31:30|28040.15|28040.15|28036.21|28036.21|28040.15|28040.15|28036.21|28036.21|0
1634304700000|2021-10-15 13:31:40|28039.74|28039.74|28046.81|28046.81|28046.81|28046.81|28039.74|28039.74|0
1634304720000|2021-10-15 13:32:00|28047.41|28047.41|28047.41|28047.41|28047.41|28047.41|28047.41|28047.41|0
1634304730000|2021-10-15 13:32:10|28046.81|28046.81|28050.35|28050.35|28050.35|28050.35|28046.81|28046.81|0
1634304740000|2021-10-15 13:32:20|28053.88|28053.88|28053.88|28053.88|28053.88|28053.88|28050.35|28050.35|0
1634304750000|2021-10-15 13:32:30|28054.48|28054.48|28058.62|28058.62|28058.62|28058.62|28050.95|28050.95|0
1634304780000|2021-10-15 13:33:00|28062.15|28062.15|28062.56|28062.56|28062.56|28062.56|28062.15|28062.15|0
1634304800000|2021-10-15 13:33:20|28066.1|28066.1|28069.63|28069.63|28069.63|28069.63|28066.1|28066.1|0
1634304810000|2021-10-15 13:33:30|28073.17|28073.17|28076.7|28076.7|28076.7|28076.7|28073.17|28073.17|0
1634304820000|2021-10-15 13:33:40|28073.17|28073.17|28083.77|28083.77|28083.77|28083.77|28073.17|28073.17|0
1634304830000|2021-10-15 13:33:50|28080.24|28080.24|28080.24|28080.24|28080.24|28080.24|28080.24|28080.24|0
1634304840000|2021-10-15 13:34:00|28076.7|28076.7|28076.7|28076.7|28076.7|28076.7|28076.7|28076.7|0
1634304860000|2021-10-15 13:34:20|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|0
1634304870000|2021-10-15 13:34:30|28069.63|28069.63|28069.63|28069.63|28069.63|28069.63|28069.63|28069.63|0
1634304890000|2021-10-15 13:34:50|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|0
1634304900000|2021-10-15 13:35:00|28069.63|28069.63|28069.63|28069.63|28069.63|28069.63|28069.63|28069.63|0
1634304910000|2021-10-15 13:35:10|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|28073.17|0
1634304930000|2021-10-15 13:35:30|28062.56|28062.56|28062.56|28062.56|28062.56|28062.56|28062.56|28062.56|0
1634304940000|2021-10-15 13:35:40|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|0
1634304970000|2021-10-15 13:36:10|28062.2|28062.2|28065.14|28065.14|28065.14|28065.14|28061.6|28061.6|0
1634304990000|2021-10-15 13:36:30|28061.6|28061.6|28061.6|28061.6|28061.6|28061.6|28061.6|28061.6|0
1634305000000|2021-10-15 13:36:40|28058.07|28058.07|28058.07|28058.07|28058.07|28058.07|28058.07|28058.07|0
1634305010000|2021-10-15 13:36:50|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|0
1634305020000|2021-10-15 13:37:00|28055.13|28055.13|28055.13|28055.13|28055.13|28055.13|28055.13|28055.13|0
1634305040000|2021-10-15 13:37:20|28048.06|28048.06|28048.06|28048.06|28048.06|28048.06|28048.06|28048.06|0
1634305050000|2021-10-15 13:37:30|28048.67|28048.67|28048.67|28048.67|28048.67|28048.67|28048.67|28048.67|0
1634305060000|2021-10-15 13:37:40|28048.06|28048.06|28048.06|28048.06|28048.06|28048.06|28048.06|28048.06|0
1634305070000|2021-10-15 13:37:50|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|0
1634305080000|2021-10-15 13:38:00|28055.13|28055.13|28055.13|28055.13|28055.13|28055.13|28055.13|28055.13|0
1634305090000|2021-10-15 13:38:10|28054.31|28054.31|28050.78|28050.78|28054.31|28054.31|28050.78|28050.78|0
1634305110000|2021-10-15 13:38:30|28043.71|28043.71|28043.3|28043.3|28043.71|28043.71|28043.3|28043.3|0
1634305120000|2021-10-15 13:38:40|28043.9|28043.9|28043.9|28043.9|28043.9|28043.9|28043.9|28043.9|0
1634305130000|2021-10-15 13:38:50|28044.5|28044.5|28044.5|28044.5|28044.5|28044.5|28040.97|28040.97|0
1634305140000|2021-10-15 13:39:00|28040.97|28040.97|28040.97|28040.97|28040.97|28040.97|28040.97|28040.97|0
1634305160000|2021-10-15 13:39:20|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|0
1634305180000|2021-10-15 13:39:40|28036.23|28036.23|28036.23|28036.23|28036.23|28036.23|28036.23|28036.23|0
1634305210000|2021-10-15 13:40:10|28032.7|28032.7|28029.16|28029.16|28032.7|28032.7|28029.16|28029.16|0
1634305230000|2021-10-15 13:40:30|28029.76|28029.76|28030.36|28030.36|28030.36|28030.36|28029.76|28029.76|0
1634305240000|2021-10-15 13:40:40|28026.83|28026.83|28030.36|28030.36|28030.36|28030.36|28026.83|28026.83|0
1634305270000|2021-10-15 13:41:10|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|0
1634305280000|2021-10-15 13:41:20|28041.57|28041.57|28041.57|28041.57|28041.57|28041.57|28041.57|28041.57|0
1634305290000|2021-10-15 13:41:30|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|28045.1|0
1634305300000|2021-10-15 13:41:40|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|0
1634305310000|2021-10-15 13:41:50|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|0
1634305320000|2021-10-15 13:42:00|28045.7|28045.7|28052.77|28052.77|28052.77|28052.77|28045.7|28045.7|0
1634305370000|2021-10-15 13:42:50|28042.17|28042.17|28045.7|28045.7|28045.7|28045.7|28042.17|28042.17|0
1634305390000|2021-10-15 13:43:10|28042.17|28042.17|28042.17|28042.17|28042.17|28042.17|28042.17|28042.17|0
1634305400000|2021-10-15 13:43:20|28038.63|28038.63|28038.63|28038.63|28038.63|28038.63|28038.63|28038.63|0
1634305410000|2021-10-15 13:43:30|28042.17|28042.17|28049.24|28049.24|28049.24|28049.24|28042.17|28042.17|0
1634305420000|2021-10-15 13:43:40|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|0
1634305490000|2021-10-15 13:44:50|28053.97|28053.97|28053.97|28053.97|28053.97|28053.97|28053.97|28053.97|0
1634305510000|2021-10-15 13:45:10|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|0
1634305520000|2021-10-15 13:45:20|28053.97|28053.97|28061.04|28061.04|28061.04|28061.04|28053.97|28053.97|0
1634305550000|2021-10-15 13:45:50|28057.51|28057.51|28061.04|28061.04|28061.04|28061.04|28057.51|28057.51|0
1634305570000|2021-10-15 13:46:10|28057.51|28057.51|28057.51|28057.51|28057.51|28057.51|28057.51|28057.51|0
1634305590000|2021-10-15 13:46:30|28053.97|28053.97|28049.84|28049.84|28053.97|28053.97|28049.84|28049.84|0
1634305600000|2021-10-15 13:46:40|28050.44|28050.44|28056.91|28056.91|28056.91|28056.91|28050.44|28050.44|0
1634305620000|2021-10-15 13:47:00|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|0
1634305640000|2021-10-15 13:47:20|28056.91|28056.91|28057.51|28057.51|28060.44|28060.44|28056.91|28056.91|0
1634305660000|2021-10-15 13:47:40|28053.97|28053.97|28057.51|28057.51|28057.51|28057.51|28053.97|28053.97|0
1634305670000|2021-10-15 13:47:50|28058.11|28058.11|28065.18|28065.18|28065.18|28065.18|28058.11|28058.11|0
1634305690000|2021-10-15 13:48:10|28068.72|28068.72|28068.72|28068.72|28068.72|28068.72|28068.72|28068.72|0
1634305700000|2021-10-15 13:48:20|28065.18|28065.18|28065.18|28065.18|28065.18|28065.18|28065.18|28065.18|0
1634305720000|2021-10-15 13:48:40|28065.78|28065.78|28065.78|28065.78|28065.78|28065.78|28065.78|28065.78|0
1634305730000|2021-10-15 13:48:50|28072.85|28072.85|28072.85|28072.85|28072.85|28072.85|28072.85|28072.85|0
1634305740000|2021-10-15 13:49:00|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|28073.45|0
1634305770000|2021-10-15 13:49:30|28073.04|28073.04|28072.8|28072.8|28073.04|28073.04|28072.39|28072.39|0
1634305780000|2021-10-15 13:49:40|28069.26|28069.26|28076.33|28076.33|28076.33|28076.33|28069.26|28069.26|0
1634305810000|2021-10-15 13:50:10|28072.8|28072.8|28076.33|28076.33|28076.33|28076.33|28072.8|28072.8|0
1634305820000|2021-10-15 13:50:20|28083.4|28083.4|28083.4|28083.4|28083.4|28083.4|28083.4|28083.4|0
1634305840000|2021-10-15 13:50:40|28086.94|28086.94|28086.94|28086.94|28086.94|28086.94|28086.94|28086.94|0
1634305850000|2021-10-15 13:50:50|28083.4|28083.4|28083.4|28083.4|28083.4|28083.4|28083.4|28083.4|0
1634305880000|2021-10-15 13:51:20|28079.87|28079.87|28079.87|28079.87|28079.87|28079.87|28079.87|28079.87|0
1634305890000|2021-10-15 13:51:30|28076.33|28076.33|28076.33|28076.33|28076.33|28076.33|28076.33|28076.33|0
1634305900000|2021-10-15 13:51:40|28072.8|28072.8|28065.73|28065.73|28072.8|28072.8|28065.73|28065.73|0
1634305910000|2021-10-15 13:51:50|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|28065.49|0
1634305930000|2021-10-15 13:52:10|28065|28065|28065|28065|28065|28065|28065|28065|0
1634305940000|2021-10-15 13:52:20|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|0
1634305970000|2021-10-15 13:52:50|28065|28065|28065|28065|28065|28065|28065|28065|0
1634306020000|2021-10-15 13:53:40|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|28068.54|0
1634306040000|2021-10-15 13:54:00|28061.47|28061.47|28061.47|28061.47|28061.47|28061.47|28061.47|28061.47|0
1634306070000|2021-10-15 13:54:30|28065|28065|28065|28065|28065|28065|28065|28065|0
1634306080000|2021-10-15 13:54:40|28064.59|28064.59|28068.13|28068.13|28068.13|28068.13|28064.59|28064.59|0
1634306110000|2021-10-15 13:55:10|28071.66|28071.66|28075.2|28075.2|28075.2|28075.2|28071.66|28071.66|0
1634306130000|2021-10-15 13:55:30|28071.66|28071.66|28071.66|28071.66|28071.66|28071.66|28071.66|28071.66|0
1634306170000|2021-10-15 13:56:10|28068.13|28068.13|28075.8|28075.8|28075.8|28075.8|28068.13|28068.13|0
1634306180000|2021-10-15 13:56:20|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|0
1634306220000|2021-10-15 13:57:00|28076.88|28076.88|28073.35|28073.35|28076.88|28076.88|28073.35|28073.35|0
1634306230000|2021-10-15 13:57:10|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|0
1634306280000|2021-10-15 13:58:00|28073.35|28073.35|28073.35|28073.35|28073.35|28073.35|28073.35|28073.35|0
1634306290000|2021-10-15 13:58:10|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|28069.81|0
1634306300000|2021-10-15 13:58:20|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|0
1634306350000|2021-10-15 13:59:10|28062.74|28062.74|28059.21|28059.21|28062.74|28062.74|28059.21|28059.21|0
1634306360000|2021-10-15 13:59:20|28058.8|28058.8|28058.8|28058.8|28058.8|28058.8|28058.8|28058.8|0
1634306370000|2021-10-15 13:59:30|28065.87|28065.87|28065.87|28065.87|28065.87|28065.87|28065.87|28065.87|0
1634306380000|2021-10-15 13:59:40|28069.4|28069.4|28072.94|28072.94|28072.94|28072.94|28069.4|28069.4|0
1634306390000|2021-10-15 13:59:50|28068.8|28068.8|28072.34|28072.34|28072.34|28072.34|28068.8|28068.8|0
1634306400000|2021-10-15 14:00:00|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|0
1634306420000|2021-10-15 14:00:20|28068.56|28068.56|28068.56|28068.56|28068.56|28068.56|28068.56|28068.56|0
1634306440000|2021-10-15 14:00:40|28065.03|28065.03|28065.03|28065.03|28065.03|28065.03|28065.03|28065.03|0
1634306470000|2021-10-15 14:01:10|28068.56|28068.56|28072.1|28072.1|28072.1|28072.1|28068.56|28068.56|0
1634306480000|2021-10-15 14:01:20|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|0
1634306490000|2021-10-15 14:01:30|28079.17|28079.17|28079.17|28079.17|28079.17|28079.17|28079.17|28079.17|0
1634306500000|2021-10-15 14:01:40|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|28082.7|0
1634306520000|2021-10-15 14:02:00|28075.63|28075.63|28075.44|28075.44|28075.63|28075.63|28075.03|28075.03|0
1634306530000|2021-10-15 14:02:10|28071.91|28071.91|28071.91|28071.91|28071.91|28071.91|28071.91|28071.91|0
1634306550000|2021-10-15 14:02:30|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|28068.37|0
1634306560000|2021-10-15 14:02:40|28064.84|28064.84|28064.84|28064.84|28064.84|28064.84|28064.84|28064.84|0
1634306580000|2021-10-15 14:03:00|28063.63|28063.63|28063.63|28063.63|28063.63|28063.63|28063.63|28063.63|0
1634306590000|2021-10-15 14:03:10|28070.7|28070.7|28070.7|28070.7|28070.7|28070.7|28070.7|28070.7|0
1634306620000|2021-10-15 14:03:40|28067.17|28067.17|28070.7|28070.7|28070.7|28070.7|28067.17|28067.17|0
1634306650000|2021-10-15 14:04:10|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|0
1634306660000|2021-10-15 14:04:20|28070.7|28070.7|28070.7|28070.7|28070.7|28070.7|28070.7|28070.7|0
1634306670000|2021-10-15 14:04:30|28074.24|28074.24|28081.72|28081.72|28081.72|28081.72|28074.24|28074.24|0
1634306680000|2021-10-15 14:04:40|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|28082.32|0
1634306700000|2021-10-15 14:05:00|28089.39|28089.39|28085.85|28085.85|28089.39|28089.39|28085.85|28085.85|0
1634306710000|2021-10-15 14:05:10|28082.32|28082.32|28078.78|28078.78|28082.32|28082.32|28078.78|28078.78|0
1634306720000|2021-10-15 14:05:20|28079.39|28079.39|28079.39|28079.39|28079.39|28079.39|28079.39|28079.39|0
1634306740000|2021-10-15 14:05:40|28082.92|28082.92|28093.53|28093.53|28093.53|28093.53|28082.92|28082.92|0
1634306750000|2021-10-15 14:05:50|28086.46|28086.46|28089.99|28089.99|28089.99|28089.99|28086.46|28086.46|0
1634306770000|2021-10-15 14:06:10|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|28086.46|0
1634306800000|2021-10-15 14:06:40|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28086.46|28086.46|0
1634306820000|2021-10-15 14:07:00|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|0
1634306850000|2021-10-15 14:07:30|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|0
1634306860000|2021-10-15 14:07:40|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|0
1634306880000|2021-10-15 14:08:00|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|0
1634306900000|2021-10-15 14:08:20|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|0
1634306910000|2021-10-15 14:08:30|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|0
1634306920000|2021-10-15 14:08:40|28069.38|28069.38|28072.92|28072.92|28072.92|28072.92|28069.38|28069.38|0
1634306940000|2021-10-15 14:09:00|28069.38|28069.38|28079.99|28079.99|28079.99|28079.99|28069.38|28069.38|0
1634306950000|2021-10-15 14:09:10|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|0
1634306960000|2021-10-15 14:09:20|28082.92|28082.92|28082.92|28082.92|28082.92|28082.92|28082.92|28082.92|0
1634306970000|2021-10-15 14:09:30|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|28083.52|0
1634306980000|2021-10-15 14:09:40|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|0
1634307000000|2021-10-15 14:10:00|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|0
1634307010000|2021-10-15 14:10:10|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|0
1634307040000|2021-10-15 14:10:40|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|0
1634307080000|2021-10-15 14:11:20|28065.85|28065.85|28065.85|28065.85|28065.85|28065.85|28065.85|28065.85|0
1634307100000|2021-10-15 14:11:40|28062.31|28062.31|28061.71|28061.71|28062.31|28062.31|28061.71|28061.71|0
1634307170000|2021-10-15 14:12:50|28058.18|28058.18|28057.36|28057.36|28058.18|28058.18|28057.36|28057.36|0
1634307180000|2021-10-15 14:13:00|28060.89|28060.89|28067.96|28067.96|28067.96|28067.96|28060.89|28060.89|0
1634307190000|2021-10-15 14:13:10|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|0
1634307200000|2021-10-15 14:13:20|28075.03|28075.03|28075.03|28075.03|28075.03|28075.03|28075.03|28075.03|0
1634307210000|2021-10-15 14:13:30|28078.57|28078.57|28079.77|28079.77|28079.77|28079.77|28078.57|28078.57|0
1634307240000|2021-10-15 14:14:00|28080.37|28080.37|28083.9|28083.9|28083.9|28083.9|28080.37|28080.37|0
1634307250000|2021-10-15 14:14:10|28080.37|28080.37|28080.37|28080.37|28080.37|28080.37|28080.37|28080.37|0
1634307260000|2021-10-15 14:14:20|28080.97|28080.97|28084.5|28084.5|28084.5|28084.5|28080.97|28080.97|0
1634307280000|2021-10-15 14:14:40|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|0
1634307290000|2021-10-15 14:14:50|28080.56|28080.56|28080.56|28080.56|28080.56|28080.56|28080.56|28080.56|0
1634307300000|2021-10-15 14:15:00|28077.02|28077.02|28077.02|28077.02|28077.02|28077.02|28077.02|28077.02|0
1634307310000|2021-10-15 14:15:10|28077.63|28077.63|28088.23|28088.23|28088.23|28088.23|28077.63|28077.63|0
1634307320000|2021-10-15 14:15:20|28088.64|28088.64|28089.05|28089.05|28089.05|28089.05|28088.64|28088.64|0
1634307350000|2021-10-15 14:15:50|28078.44|28078.44|28079.05|28079.05|28079.05|28079.05|28078.44|28078.44|0
1634307360000|2021-10-15 14:16:00|28078.44|28078.44|28078.44|28078.44|28078.44|28078.44|28078.44|28078.44|0
1634307370000|2021-10-15 14:16:10|28081.98|28081.98|28081.98|28081.98|28081.98|28081.98|28081.98|28081.98|0
1634307400000|2021-10-15 14:16:40|28078.44|28078.44|28078.85|28078.85|28078.85|28078.85|28078.44|28078.44|0
1634307410000|2021-10-15 14:16:50|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1634307420000|2021-10-15 14:17:00|28075.92|28075.92|28079.46|28079.46|28079.46|28079.46|28075.92|28075.92|0
1634307450000|2021-10-15 14:17:30|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|0
1634307460000|2021-10-15 14:17:40|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|28075.92|0
1634307470000|2021-10-15 14:17:50|28079.46|28079.46|28079.46|28079.46|28079.46|28079.46|28079.46|28079.46|0
1634307490000|2021-10-15 14:18:10|28086.53|28086.53|28086.53|28086.53|28086.53|28086.53|28086.53|28086.53|0
1634307500000|2021-10-15 14:18:20|28085.92|28085.92|28085.92|28085.92|28085.92|28085.92|28085.92|28085.92|0
1634307530000|2021-10-15 14:18:50|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|28071.78|0
1634307550000|2021-10-15 14:19:10|28071.3|28071.3|28064.23|28064.23|28071.3|28071.3|28064.23|28064.23|0
1634307580000|2021-10-15 14:19:40|28060.7|28060.7|28064.23|28064.23|28064.23|28064.23|28060.7|28060.7|0
1634307590000|2021-10-15 14:19:50|28064.72|28064.72|28069.22|28069.22|28069.22|28069.22|28064.72|28064.72|0
1634307600000|2021-10-15 14:20:00|28065.68|28065.68|28065.93|28065.93|28065.93|28065.93|28065.68|28065.68|0
1634307610000|2021-10-15 14:20:10|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|28069.46|0
1634307650000|2021-10-15 14:20:50|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|28068.86|0
1634307690000|2021-10-15 14:21:30|28069.27|28069.27|28069.08|28069.08|28069.68|28069.68|28069.08|28069.08|0
1634307720000|2021-10-15 14:22:00|28065.54|28065.54|28065.54|28065.54|28065.54|28065.54|28065.54|28065.54|0
1634307750000|2021-10-15 14:22:30|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|0
1634307760000|2021-10-15 14:22:40|28058.47|28058.47|28053.52|28053.52|28058.47|28058.47|28053.52|28053.52|0
1634307780000|2021-10-15 14:23:00|28057.05|28057.05|28057.05|28057.05|28057.05|28057.05|28057.05|28057.05|0
1634307790000|2021-10-15 14:23:10|28064.12|28064.12|28064.12|28064.12|28064.12|28064.12|28064.12|28064.12|0
1634307800000|2021-10-15 14:23:20|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|28060.59|0
1634307820000|2021-10-15 14:23:40|28059.99|28059.99|28063.52|28063.52|28063.52|28063.52|28059.99|28059.99|0
1634307860000|2021-10-15 14:24:20|28059.99|28059.99|28063.52|28063.52|28063.52|28063.52|28059.99|28059.99|0
1634307870000|2021-10-15 14:24:30|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|28063.93|0
1634307910000|2021-10-15 14:25:10|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|0
1634307930000|2021-10-15 14:25:30|28049.19|28049.19|28048.78|28048.78|28049.19|28049.19|28048.78|28048.78|0
1634307950000|2021-10-15 14:25:50|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|0
1634307980000|2021-10-15 14:26:20|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|0
1634307990000|2021-10-15 14:26:30|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|0
1634308000000|2021-10-15 14:26:40|28036.98|28036.98|28040.51|28040.51|28040.51|28040.51|28036.98|28036.98|0
1634308010000|2021-10-15 14:26:50|28040.27|28040.27|28039.86|28039.86|28040.27|28040.27|28039.86|28039.86|0
1634308020000|2021-10-15 14:27:00|28036.32|28036.32|28028.65|28028.65|28036.32|28036.32|28028.65|28028.65|0
1634308030000|2021-10-15 14:27:10|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|28028.65|28028.65|0
1634308040000|2021-10-15 14:27:20|28028.65|28028.65|28028.05|28028.05|28028.65|28028.65|28028.05|28028.05|0
1634308060000|2021-10-15 14:27:40|28024.52|28024.52|28028.05|28028.05|28028.05|28028.05|28024.52|28024.52|0
1634308080000|2021-10-15 14:28:00|28024.52|28024.52|28024.52|28024.52|28028.05|28028.05|28024.52|28024.52|0
1634308100000|2021-10-15 14:28:20|28020.98|28020.98|28028.05|28028.05|28028.05|28028.05|28020.98|28020.98|0
1634308120000|2021-10-15 14:28:40|28027.45|28027.45|28028.05|28028.05|28028.05|28028.05|28027.45|28027.45|0
1634308130000|2021-10-15 14:28:50|28017.45|28017.45|28017.45|28017.45|28017.45|28017.45|28017.45|28017.45|0
1634308150000|2021-10-15 14:29:10|28017.86|28017.86|28017.86|28017.86|28017.86|28017.86|28017.86|28017.86|0
1634308160000|2021-10-15 14:29:20|28014.32|28014.32|28014.32|28014.32|28014.32|28014.32|28014.32|28014.32|0
1634308200000|2021-10-15 14:30:00|28010.79|28010.79|28015.52|28015.52|28015.52|28015.52|28010.79|28010.79|0
1634308270000|2021-10-15 14:31:10|28014.92|28014.92|28018.46|28018.46|28018.46|28018.46|28014.92|28014.92|0
1634308280000|2021-10-15 14:31:20|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|0
1634308290000|2021-10-15 14:31:30|28015.52|28015.52|28011.99|28011.99|28015.52|28015.52|28011.99|28011.99|0
1634308300000|2021-10-15 14:31:40|28011.39|28011.39|28011.99|28011.99|28011.99|28011.99|28011.39|28011.39|0
1634308330000|2021-10-15 14:32:10|28015.52|28015.52|28015.52|28015.52|28015.52|28015.52|28015.52|28015.52|0
1634308350000|2021-10-15 14:32:30|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|0
1634308360000|2021-10-15 14:32:40|28019.66|28019.66|28019.66|28019.66|28019.66|28019.66|28019.66|28019.66|0
1634308390000|2021-10-15 14:33:10|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634308410000|2021-10-15 14:33:30|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|0
1634308430000|2021-10-15 14:33:50|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|0
1634308500000|2021-10-15 14:35:00|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1634308510000|2021-10-15 14:35:10|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|0
1634308530000|2021-10-15 14:35:30|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|0
1634308550000|2021-10-15 14:35:50|28016.73|28016.73|28013.19|28013.19|28016.73|28016.73|28013.19|28013.19|0
1634308570000|2021-10-15 14:36:10|28012.59|28012.59|28012.59|28012.59|28012.59|28012.59|28012.59|28012.59|0
1634308590000|2021-10-15 14:36:30|28009.05|28009.05|28005.52|28005.52|28009.05|28009.05|28005.52|28005.52|0
1634308600000|2021-10-15 14:36:40|28009.05|28009.05|28009.05|28009.05|28009.05|28009.05|28009.05|28009.05|0
1634308620000|2021-10-15 14:37:00|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|28016.12|0
1634308640000|2021-10-15 14:37:20|28019.66|28019.66|28023.19|28023.19|28023.19|28023.19|28019.66|28019.66|0
1634308670000|2021-10-15 14:37:50|28026.73|28026.73|28026.73|28026.73|28026.73|28026.73|28026.73|28026.73|0
1634308730000|2021-10-15 14:38:50|28030.26|28030.26|28030.26|28030.26|28030.26|28030.26|28030.26|28030.26|0
1634308740000|2021-10-15 14:39:00|28030.67|28030.67|28031.08|28031.08|28031.08|28031.08|28030.67|28030.67|0
1634308780000|2021-10-15 14:39:40|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|0
1634308790000|2021-10-15 14:39:50|28031.08|28031.08|28031.08|28031.08|28031.08|28031.08|28031.08|28031.08|0
1634308830000|2021-10-15 14:40:30|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|0
1634308850000|2021-10-15 14:40:50|28035.1|28035.1|28035.35|28035.35|28035.35|28035.35|28034.86|28034.86|0
1634308860000|2021-10-15 14:41:00|28042.41|28042.41|28042.41|28042.41|28042.41|28042.41|28042.41|28042.41|0
1634308890000|2021-10-15 14:41:30|28043.02|28043.02|28046.55|28046.55|28046.55|28046.55|28043.02|28043.02|0
1634308910000|2021-10-15 14:41:50|28050.09|28050.09|28050.09|28050.09|28053.62|28053.62|28050.09|28050.09|0
1634308920000|2021-10-15 14:42:00|28050.69|28050.69|28050.69|28050.69|28050.69|28050.69|28050.69|28050.69|0
1634308930000|2021-10-15 14:42:10|28054.22|28054.22|28054.22|28054.22|28054.22|28054.22|28054.22|28054.22|0
1634308950000|2021-10-15 14:42:30|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|28054.82|0
1634308960000|2021-10-15 14:42:40|28055.42|28055.42|28054.82|28054.82|28055.42|28055.42|28054.82|28054.82|0
1634308970000|2021-10-15 14:42:50|28055.23|28055.23|28055.23|28055.23|28055.23|28055.23|28055.23|28055.23|0
1634308980000|2021-10-15 14:43:00|28054.99|28054.99|28054.99|28054.99|28054.99|28054.99|28054.99|28054.99|0
1634308990000|2021-10-15 14:43:10|28051.45|28051.45|28051.45|28051.45|28051.45|28051.45|28051.45|28051.45|0
1634309040000|2021-10-15 14:44:00|28052.66|28052.66|28052.66|28052.66|28052.66|28052.66|28052.66|28052.66|0
1634309060000|2021-10-15 14:44:20|28056.19|28056.19|28056.19|28056.19|28056.19|28056.19|28056.19|28056.19|0
1634309070000|2021-10-15 14:44:30|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|28059.73|0
1634309080000|2021-10-15 14:44:40|28063.26|28063.26|28059.73|28059.73|28063.26|28063.26|28052.66|28052.66|0
1634309160000|2021-10-15 14:46:00|28059.13|28059.13|28052.06|28052.06|28059.13|28059.13|28052.06|28052.06|0
1634309170000|2021-10-15 14:46:10|28055.59|28055.59|28059.13|28059.13|28059.13|28059.13|28055.59|28055.59|0
1634309190000|2021-10-15 14:46:30|28062.66|28062.66|28062.66|28062.66|28062.66|28062.66|28062.66|28062.66|0
1634309240000|2021-10-15 14:47:20|28059.13|28059.13|28059.13|28059.13|28059.13|28059.13|28059.13|28059.13|0
1634309250000|2021-10-15 14:47:30|28052.06|28052.06|28051.45|28051.45|28055.59|28055.59|28051.45|28051.45|0
1634309290000|2021-10-15 14:48:10|28051.86|28051.86|28051.86|28051.86|28051.86|28051.86|28051.86|28051.86|0
1634309330000|2021-10-15 14:48:50|28048.33|28048.33|28048.33|28048.33|28048.33|28048.33|28048.33|28048.33|0
1634309340000|2021-10-15 14:49:00|28048.93|28048.93|28056|28056|28056|28056|28048.93|28048.93|0
1634309360000|2021-10-15 14:49:20|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|0
1634309370000|2021-10-15 14:49:30|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|0
1634309390000|2021-10-15 14:49:50|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|0
1634309440000|2021-10-15 14:50:40|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|0
1634309460000|2021-10-15 14:51:00|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|0
1634309470000|2021-10-15 14:51:10|28060.14|28060.14|28063.67|28063.67|28063.67|28063.67|28060.14|28060.14|0
1634309510000|2021-10-15 14:51:50|28063.26|28063.26|28063.26|28063.26|28063.26|28063.26|28063.26|28063.26|0
1634309520000|2021-10-15 14:52:00|28066.8|28066.8|28063.26|28063.26|28066.8|28066.8|28063.26|28063.26|0
1634309630000|2021-10-15 14:53:50|28063.02|28063.02|28063.26|28063.26|28063.26|28063.26|28063.02|28063.02|0
1634309640000|2021-10-15 14:54:00|28059.73|28059.73|28063.26|28063.26|28063.26|28063.26|28059.73|28059.73|0
1634309680000|2021-10-15 14:54:40|28066.8|28066.8|28066.8|28066.8|28066.8|28066.8|28066.8|28066.8|0
1634309710000|2021-10-15 14:55:10|28066.2|28066.2|28066.2|28066.2|28066.2|28066.2|28066.2|28066.2|0
1634309720000|2021-10-15 14:55:20|28065.59|28065.59|28065.59|28065.59|28065.59|28065.59|28065.59|28065.59|0
1634309800000|2021-10-15 14:56:40|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|28062.06|0
1634309810000|2021-10-15 14:56:50|28058.52|28058.52|28058.52|28058.52|28058.52|28058.52|28058.52|28058.52|0
1634309820000|2021-10-15 14:57:00|28058.11|28058.11|28057.7|28057.7|28058.11|28058.11|28057.7|28057.7|0
1634309830000|2021-10-15 14:57:10|28058.11|28058.11|28061.65|28061.65|28061.65|28061.65|28058.11|28058.11|0
1634309940000|2021-10-15 14:59:00|28065.18|28065.18|28068.72|28068.72|28068.72|28068.72|28065.18|28065.18|0
1634309970000|2021-10-15 14:59:30|28072.25|28072.25|28072.25|28072.25|28072.25|28072.25|28072.25|28072.25|0
1634309990000|2021-10-15 14:59:50|28072.66|28072.66|28072.66|28072.66|28072.66|28072.66|28072.66|28072.66|0
1634310000000|2021-10-15 15:00:00|28073.27|28073.27|28072.66|28072.66|28073.27|28073.27|28072.66|28072.66|0
1634310040000|2021-10-15 15:00:40|28076.2|28076.2|28079.73|28079.73|28079.73|28079.73|28076.2|28076.2|0
1634310050000|2021-10-15 15:00:50|28076.2|28076.2|28076.2|28076.2|28076.2|28076.2|28076.2|28076.2|0
1634310110000|2021-10-15 15:01:50|28075.96|28075.96|28075.96|28075.96|28075.96|28075.96|28075.96|28075.96|0
1634310120000|2021-10-15 15:02:00|28079.49|28079.49|28079.25|28079.25|28079.49|28079.49|28079.25|28079.25|0
1634310140000|2021-10-15 15:02:20|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|0
1634310180000|2021-10-15 15:03:00|28079.01|28079.01|28079.25|28079.25|28079.25|28079.25|28079.01|28079.01|0
1634310230000|2021-10-15 15:03:50|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|0
1634310240000|2021-10-15 15:04:00|28079.25|28079.25|28075.72|28075.72|28079.25|28079.25|28075.72|28075.72|0
1634310250000|2021-10-15 15:04:10|28072.18|28072.18|28072.18|28072.18|28072.18|28072.18|28072.18|28072.18|0
1634310310000|2021-10-15 15:05:10|28071.58|28071.58|28071.58|28071.58|28071.58|28071.58|28070.98|28070.98|0
1634310320000|2021-10-15 15:05:20|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|28064.51|0
1634310330000|2021-10-15 15:05:30|28060.97|28060.97|28060.97|28060.97|28060.97|28060.97|28060.97|28060.97|0
1634310380000|2021-10-15 15:06:20|28061.58|28061.58|28061.58|28061.58|28061.58|28061.58|28061.58|28061.58|0
1634310390000|2021-10-15 15:06:30|28065.11|28065.11|28068.65|28068.65|28068.65|28068.65|28065.11|28065.11|0
1634310410000|2021-10-15 15:06:50|28065.11|28065.11|28065.11|28065.11|28065.11|28065.11|28065.11|28065.11|0
1634310450000|2021-10-15 15:07:30|28065.71|28065.71|28065.71|28065.71|28065.71|28065.71|28065.71|28065.71|0
1634310480000|2021-10-15 15:08:00|28072.78|28072.78|28072.78|28072.78|28072.78|28072.78|28072.78|28072.78|0
1634310490000|2021-10-15 15:08:10|28073.02|28073.02|28073.02|28073.02|28073.02|28073.02|28073.02|28073.02|0
1634310530000|2021-10-15 15:08:50|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|28076.56|0
1634310550000|2021-10-15 15:09:10|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|0
1634310570000|2021-10-15 15:09:30|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|0
1634310590000|2021-10-15 15:09:50|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|28076.07|0
1634310600000|2021-10-15 15:10:00|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|0
1634310620000|2021-10-15 15:10:20|28079.37|28079.37|28079.37|28079.37|28079.37|28079.37|28079.37|28079.37|0
1634310640000|2021-10-15 15:10:40|28082.9|28082.9|28082.9|28082.9|28082.9|28082.9|28082.9|28082.9|0
1634310670000|2021-10-15 15:11:10|28086.44|28086.44|28082.9|28082.9|28086.44|28086.44|28082.9|28082.9|0
1634310700000|2021-10-15 15:11:40|28086.44|28086.44|28086.44|28086.44|28086.44|28086.44|28086.44|28086.44|0
1634310720000|2021-10-15 15:12:00|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|0
1634310730000|2021-10-15 15:12:10|28090.38|28090.38|28086.85|28086.85|28090.38|28090.38|28086.85|28086.85|0
1634310750000|2021-10-15 15:12:30|28090.38|28090.38|28090.38|28090.38|28090.38|28090.38|28090.38|28090.38|0
1634310770000|2021-10-15 15:12:50|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|28083.31|0
1634310780000|2021-10-15 15:13:00|28090.38|28090.38|28090.38|28090.38|28090.38|28090.38|28090.38|28090.38|0
1634310800000|2021-10-15 15:13:20|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|0
1634310830000|2021-10-15 15:13:50|28083.31|28083.31|28079.78|28079.78|28083.31|28083.31|28079.78|28079.78|0
1634310850000|2021-10-15 15:14:10|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|0
1634310900000|2021-10-15 15:15:00|28083.31|28083.31|28086.85|28086.85|28086.85|28086.85|28083.31|28083.31|0
1634310910000|2021-10-15 15:15:10|28087.09|28087.09|28083.55|28083.55|28087.09|28087.09|28083.55|28083.55|0
1634310940000|2021-10-15 15:15:40|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|0
1634310960000|2021-10-15 15:16:00|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634311010000|2021-10-15 15:16:50|28087.09|28087.09|28076.48|28076.48|28087.09|28087.09|28076.48|28076.48|0
1634311020000|2021-10-15 15:17:00|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|0
1634311030000|2021-10-15 15:17:10|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634311040000|2021-10-15 15:17:20|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|0
1634311050000|2021-10-15 15:17:30|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634311060000|2021-10-15 15:17:40|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|0
1634311070000|2021-10-15 15:17:50|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634311090000|2021-10-15 15:18:10|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|28080.02|0
1634311110000|2021-10-15 15:18:30|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|28083.55|0
1634311120000|2021-10-15 15:18:40|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|0
1634311150000|2021-10-15 15:19:10|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|0
1634311160000|2021-10-15 15:19:20|28084.15|28084.15|28091.22|28091.22|28091.22|28091.22|28084.15|28084.15|0
1634311170000|2021-10-15 15:19:30|28091.82|28091.82|28091.82|28091.82|28091.82|28091.82|28091.82|28091.82|0
1634311180000|2021-10-15 15:19:40|28088.29|28088.29|28091.82|28091.82|28091.82|28091.82|28088.29|28088.29|0
1634311200000|2021-10-15 15:20:00|28095.36|28095.36|28095.36|28095.36|28095.36|28095.36|28095.36|28095.36|0
1634311210000|2021-10-15 15:20:10|28091.82|28091.82|28091.82|28091.82|28091.82|28091.82|28091.82|28091.82|0
1634311260000|2021-10-15 15:21:00|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|0
1634311270000|2021-10-15 15:21:10|28091.82|28091.82|28088.29|28088.29|28091.82|28091.82|28088.29|28088.29|0
1634311300000|2021-10-15 15:21:40|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|0
1634311310000|2021-10-15 15:21:50|28091.42|28091.42|28091.42|28091.42|28091.42|28091.42|28091.42|28091.42|0
1634311320000|2021-10-15 15:22:00|28094.95|28094.95|28087.88|28087.88|28094.95|28094.95|28087.88|28087.88|0
1634311330000|2021-10-15 15:22:10|28094.95|28094.95|28091.42|28091.42|28094.95|28094.95|28091.42|28091.42|0
1634311340000|2021-10-15 15:22:20|28091.66|28091.66|28091.42|28091.42|28091.66|28091.66|28091.42|28091.42|0
1634311350000|2021-10-15 15:22:30|28094.95|28094.95|28094.95|28094.95|28094.95|28094.95|28094.95|28094.95|0
1634311360000|2021-10-15 15:22:40|28098.48|28098.48|28102.02|28102.02|28102.02|28102.02|28098.48|28098.48|0
1634311370000|2021-10-15 15:22:50|28098.48|28098.48|28098.48|28098.48|28098.48|28098.48|28098.48|28098.48|0
1634311400000|2021-10-15 15:23:20|28102.02|28102.02|28102.02|28102.02|28102.02|28102.02|28102.02|28102.02|0
1634311420000|2021-10-15 15:23:40|28102.62|28102.62|28106.16|28106.16|28106.16|28106.16|28102.62|28102.62|0
1634311430000|2021-10-15 15:23:50|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|0
1634311440000|2021-10-15 15:24:00|28107.36|28107.36|28106.76|28106.76|28107.36|28107.36|28106.76|28106.76|0
1634311470000|2021-10-15 15:24:30|28110.29|28110.29|28110.29|28110.29|28110.29|28110.29|28110.29|28110.29|0
1634311490000|2021-10-15 15:24:50|28109.69|28109.69|28106.16|28106.16|28109.69|28109.69|28106.16|28106.16|0
1634311500000|2021-10-15 15:25:00|28106.76|28106.76|28110.29|28110.29|28110.29|28110.29|28106.76|28106.76|0
1634311510000|2021-10-15 15:25:10|28106.76|28106.76|28103.22|28103.22|28107.36|28107.36|28103.22|28103.22|0
1634311520000|2021-10-15 15:25:20|28099.69|28099.69|28110.29|28110.29|28110.29|28110.29|28099.69|28099.69|0
1634311540000|2021-10-15 15:25:40|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|0
1634311550000|2021-10-15 15:25:50|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|0
1634311560000|2021-10-15 15:26:00|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|0
1634311570000|2021-10-15 15:26:10|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|28106.16|0
1634311580000|2021-10-15 15:26:20|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|0
1634311590000|2021-10-15 15:26:30|28102.62|28102.62|28102.62|28102.62|28102.62|28102.62|28102.62|28102.62|0
1634311600000|2021-10-15 15:26:40|28102.38|28102.38|28105.67|28105.67|28105.67|28105.67|28102.14|28102.14|0
1634311620000|2021-10-15 15:27:00|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|0
1634311630000|2021-10-15 15:27:10|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|0
1634311640000|2021-10-15 15:27:20|28109.04|28109.04|28108.44|28108.44|28109.28|28109.28|28108.44|28108.44|0
1634311650000|2021-10-15 15:27:30|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|0
1634311680000|2021-10-15 15:28:00|28105.5|28105.5|28101.97|28101.97|28105.5|28105.5|28101.97|28101.97|0
1634311700000|2021-10-15 15:28:20|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|28105.5|0
1634311730000|2021-10-15 15:28:50|28101.97|28101.97|28101.97|28101.97|28101.97|28101.97|28101.97|28101.97|0
1634311740000|2021-10-15 15:29:00|28102.57|28102.57|28087.83|28087.83|28102.57|28102.57|28087.83|28087.83|0
1634311750000|2021-10-15 15:29:10|28091.36|28091.36|28091.77|28091.77|28091.77|28091.77|28087.83|28087.83|0
1634311760000|2021-10-15 15:29:20|28095.31|28095.31|28099.44|28099.44|28102.98|28102.98|28095.31|28095.31|0
1634311770000|2021-10-15 15:29:30|28102.98|28102.98|28106.51|28106.51|28106.51|28106.51|28102.98|28102.98|0
1634311780000|2021-10-15 15:29:40|28110.05|28110.05|28109.64|28109.64|28110.05|28110.05|28109.64|28109.64|0
1634311790000|2021-10-15 15:29:50|28106.1|28106.1|28106.73|28106.73|28106.73|28106.73|28105.26|28105.26|0
1634541300000|2021-10-18 07:15:00|27978.89|27978.89|27990.17|27990.17|27990.17|27990.17|27976.27|27976.27|0
1634541310000|2021-10-18 07:15:10|27983.1|27983.1|27961.89|27961.89|27983.1|27983.1|27954.82|27954.82|0
1634541320000|2021-10-18 07:15:20|27954.82|27954.82|27953.12|27953.12|27954.82|27954.82|27953.12|27953.12|0
1634541330000|2021-10-18 07:15:30|27963.73|27963.73|27963.73|27963.73|27963.73|27963.73|27963.73|27963.73|0
1634541340000|2021-10-18 07:15:40|27964.94|27964.94|27963.74|27963.74|27964.94|27964.94|27963.74|27963.74|0
1634541350000|2021-10-18 07:15:50|27949.6|27949.6|27953.13|27953.13|27953.13|27953.13|27949.6|27949.6|0
1634541360000|2021-10-18 07:16:00|27960.2|27960.2|27960.2|27960.2|27960.2|27960.2|27960.2|27960.2|0
1634541370000|2021-10-18 07:16:10|27953.13|27953.13|27954.33|27954.33|27954.33|27954.33|27953.13|27953.13|0
1634541380000|2021-10-18 07:16:20|27961.4|27961.4|27961.4|27961.4|27961.4|27961.4|27961.4|27961.4|0
1634541390000|2021-10-18 07:16:30|27964.94|27964.94|27979.08|27979.08|27979.08|27979.08|27964.94|27964.94|0
1634541400000|2021-10-18 07:16:40|27972.01|27972.01|27972.01|27972.01|27972.01|27972.01|27972.01|27972.01|0
1634541410000|2021-10-18 07:16:50|27975.54|27975.54|27976.75|27976.75|27976.75|27976.75|27975.54|27975.54|0
1634541420000|2021-10-18 07:17:00|27984.42|27984.42|27991.49|27991.49|27991.49|27991.49|27984.42|27984.42|0
1634541430000|2021-10-18 07:17:10|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|0
1634541450000|2021-10-18 07:17:30|27998.56|27998.56|27995.02|27995.02|28002.09|28002.09|27995.02|27995.02|0
1634541460000|2021-10-18 07:17:40|27991.49|27991.49|27995.02|27995.02|27995.02|27995.02|27991.49|27991.49|0
1634541470000|2021-10-18 07:17:50|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|27998.56|0
1634541480000|2021-10-18 07:18:00|28002.09|28002.09|28002.09|28002.09|28002.09|28002.09|28002.09|28002.09|0
1634541500000|2021-10-18 07:18:20|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|0
1634541510000|2021-10-18 07:18:30|28002.09|28002.09|28002.09|28002.09|28002.09|28002.09|28002.09|28002.09|0
1634541520000|2021-10-18 07:18:40|27995.02|27995.02|27991.49|27991.49|27998.56|27998.56|27991.49|27991.49|0
1634541530000|2021-10-18 07:18:50|27995.02|27995.02|27987.95|27987.95|27995.02|27995.02|27987.95|27987.95|0
1634541540000|2021-10-18 07:19:00|27980.88|27980.88|27970.28|27970.28|27980.88|27980.88|27970.28|27970.28|0
1634541560000|2021-10-18 07:19:20|27973.81|27973.81|27972.6|27972.6|27973.81|27973.81|27972.6|27972.6|0
1634541570000|2021-10-18 07:19:30|27979.67|27979.67|27983.21|27983.21|27986.74|27986.74|27979.67|27979.67|0
1634541580000|2021-10-18 07:19:40|27982.39|27982.39|27982.39|27982.39|27982.39|27982.39|27978.85|27978.85|0
1634541590000|2021-10-18 07:19:50|27975.32|27975.32|27975.32|27975.32|27975.32|27975.32|27975.32|27975.32|0
1634541600000|2021-10-18 07:20:00|27978.85|27978.85|27975.56|27975.56|27979.09|27979.09|27975.56|27975.56|0
1634541620000|2021-10-18 07:20:20|27972.02|27972.02|27975.56|27975.56|27975.56|27975.56|27972.02|27972.02|0
1634541640000|2021-10-18 07:20:40|27972.02|27972.02|27972.02|27972.02|27972.02|27972.02|27972.02|27972.02|0
1634541660000|2021-10-18 07:21:00|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|27975.56|0
1634541670000|2021-10-18 07:21:10|27972.02|27972.02|27972.02|27972.02|27972.02|27972.02|27972.02|27972.02|0
1634541680000|2021-10-18 07:21:20|27972.99|27972.99|27983.6|27983.6|27983.6|27983.6|27972.99|27972.99|0
1634541690000|2021-10-18 07:21:30|27969.46|27969.46|27965.92|27965.92|27969.46|27969.46|27965.92|27965.92|0
1634541700000|2021-10-18 07:21:40|27969.46|27969.46|27965.92|27965.92|27972.99|27972.99|27965.92|27965.92|0
1634541710000|2021-10-18 07:21:50|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|27962.39|0
1634541720000|2021-10-18 07:22:00|27960.58|27960.58|27964.72|27964.72|27964.72|27964.72|27960.58|27960.58|0
1634541730000|2021-10-18 07:22:10|27957.65|27957.65|27957.65|27957.65|27957.65|27957.65|27957.65|27957.65|0
1634541740000|2021-10-18 07:22:20|27954.12|27954.12|27954.12|27954.12|27954.12|27954.12|27950.58|27950.58|0
1634541750000|2021-10-18 07:22:30|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|0
1634541790000|2021-10-18 07:23:10|27959.96|27959.96|27959.96|27959.96|27959.96|27959.96|27959.96|27959.96|0
1634541810000|2021-10-18 07:23:30|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|0
1634541820000|2021-10-18 07:23:40|27967.03|27967.03|27967.03|27967.03|27967.03|27967.03|27967.03|27967.03|0
1634541830000|2021-10-18 07:23:50|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|27963.49|0
1634541840000|2021-10-18 07:24:00|27967.03|27967.03|27976.37|27976.37|27976.37|27976.37|27967.03|27967.03|0
1634541850000|2021-10-18 07:24:10|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|27969.3|0
1634541860000|2021-10-18 07:24:20|27965.76|27965.76|27962.23|27962.23|27965.76|27965.76|27962.23|27962.23|0
1634541890000|2021-10-18 07:24:50|27955.16|27955.16|27958.69|27958.69|27958.69|27958.69|27955.16|27955.16|0
1634541910000|2021-10-18 07:25:10|27962.23|27962.23|27962.23|27962.23|27962.23|27962.23|27962.23|27962.23|0
1634541920000|2021-10-18 07:25:20|27969.3|27969.3|27967.56|27967.56|27972.83|27972.83|27965.76|27965.76|0
1634541940000|2021-10-18 07:25:40|27974.63|27974.63|27971.1|27971.1|27974.63|27974.63|27971.1|27971.1|0
1634541950000|2021-10-18 07:25:50|27978.17|27978.17|27978.17|27978.17|27978.17|27978.17|27978.17|27978.17|0
1634541960000|2021-10-18 07:26:00|27985.24|27985.24|27974.63|27974.63|27985.24|27985.24|27974.63|27974.63|0
1634541980000|2021-10-18 07:26:20|27978.17|27978.17|27988.29|27988.29|27988.29|27988.29|27977.69|27977.69|0
1634542000000|2021-10-18 07:26:40|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|0
1634542020000|2021-10-18 07:27:00|27986.48|27986.48|27987.3|27987.3|27987.3|27987.3|27986.48|27986.48|0
1634542030000|2021-10-18 07:27:10|27983.76|27983.76|27983.76|27983.76|27983.76|27983.76|27983.76|27983.76|0
1634542040000|2021-10-18 07:27:20|27982.55|27982.55|27982.55|27982.55|27982.55|27982.55|27982.55|27982.55|0
1634542050000|2021-10-18 07:27:30|27979.02|27979.02|27979.26|27979.26|27979.26|27979.26|27979.02|27979.02|0
1634542070000|2021-10-18 07:27:50|27982.8|27982.8|27982.8|27982.8|27982.8|27982.8|27982.8|27982.8|0
1634542080000|2021-10-18 07:28:00|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|0
1634542100000|2021-10-18 07:28:20|27989.87|27989.87|27989.87|27989.87|27989.87|27989.87|27989.87|27989.87|0
1634542120000|2021-10-18 07:28:40|27986.33|27986.33|27989.26|27989.26|27989.26|27989.26|27985.73|27985.73|0
1634542130000|2021-10-18 07:28:50|27982.19|27982.19|27982.19|27982.19|27982.19|27982.19|27982.19|27982.19|0
1634542140000|2021-10-18 07:29:00|27975.13|27975.13|27975.13|27975.13|27975.13|27975.13|27975.13|27975.13|0
1634542150000|2021-10-18 07:29:10|27974.52|27974.52|27974.52|27974.52|27974.52|27974.52|27974.52|27974.52|0
1634542160000|2021-10-18 07:29:20|27963.92|27963.92|27963.92|27963.92|27963.92|27963.92|27963.92|27963.92|0
1634542170000|2021-10-18 07:29:30|27949.78|27949.78|27953.31|27953.31|27953.31|27953.31|27949.78|27949.78|0
1634542190000|2021-10-18 07:29:50|27952.5|27952.5|27952.5|27952.5|27952.5|27952.5|27952.5|27952.5|0
1634542200000|2021-10-18 07:30:00|27956.03|27956.03|27956.63|27956.63|27960.17|27960.17|27956.03|27956.03|0
1634542210000|2021-10-18 07:30:10|27963.7|27963.7|27963.7|27963.7|27963.7|27963.7|27963.7|27963.7|0
1634542240000|2021-10-18 07:30:40|27953.1|27953.1|27951.89|27951.89|27953.1|27953.1|27951.89|27951.89|0
1634542250000|2021-10-18 07:30:50|27948.36|27948.36|27955.43|27955.43|27955.43|27955.43|27948.36|27948.36|0
1634542260000|2021-10-18 07:31:00|27956.88|27956.88|27952.03|27952.03|27956.88|27956.88|27952.03|27952.03|0
1634542270000|2021-10-18 07:31:10|27951.06|27951.06|27950.65|27950.65|27951.06|27951.06|27950.65|27950.65|0
1634542290000|2021-10-18 07:31:30|27947.12|27947.12|27957.72|27957.72|27957.72|27957.72|27947.12|27947.12|0
1634542300000|2021-10-18 07:31:40|27955.92|27955.92|27955.92|27955.92|27955.92|27955.92|27955.92|27955.92|0
1634542310000|2021-10-18 07:31:50|27956.52|27956.52|27956.52|27956.52|27956.52|27956.52|27956.52|27956.52|0
1634542320000|2021-10-18 07:32:00|27956.28|27956.28|27945.19|27945.19|27956.28|27956.28|27945.19|27945.19|0
1634542340000|2021-10-18 07:32:20|27938.12|27938.12|27931.05|27931.05|27938.12|27938.12|27931.05|27931.05|0
1634542350000|2021-10-18 07:32:30|27934.58|27934.58|27935.18|27935.18|27935.18|27935.18|27934.58|27934.58|0
1634542360000|2021-10-18 07:32:40|27938.72|27938.72|27938.72|27938.72|27938.72|27938.72|27938.72|27938.72|0
1634542370000|2021-10-18 07:32:50|27942.25|27942.25|27935.18|27935.18|27945.79|27945.79|27935.18|27935.18|0
1634542380000|2021-10-18 07:33:00|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|0
1634542400000|2021-10-18 07:33:20|27906.9|27906.9|27906.9|27906.9|27906.9|27906.9|27906.9|27906.9|0
1634542410000|2021-10-18 07:33:30|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|27907.51|0
1634542420000|2021-10-18 07:33:40|27911.04|27911.04|27910.56|27910.56|27911.04|27911.04|27910.56|27910.56|0
1634542440000|2021-10-18 07:34:00|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|0
1634542460000|2021-10-18 07:34:20|27906.42|27906.42|27895.82|27895.82|27906.42|27906.42|27895.82|27895.82|0
1634542470000|2021-10-18 07:34:30|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|0
1634542480000|2021-10-18 07:34:40|27895.82|27895.82|27895.82|27895.82|27895.82|27895.82|27895.82|27895.82|0
1634542490000|2021-10-18 07:34:50|27896.06|27896.06|27896.54|27896.54|27896.54|27896.54|27896.06|27896.06|0
1634542500000|2021-10-18 07:35:00|27893.01|27893.01|27893.01|27893.01|27893.01|27893.01|27889.47|27889.47|0
1634542540000|2021-10-18 07:35:40|27889.47|27889.47|27893.01|27893.01|27893.01|27893.01|27889.47|27889.47|0
1634542550000|2021-10-18 07:35:50|27891.81|27891.81|27898.87|27898.87|27898.87|27898.87|27891.81|27891.81|0
1634542560000|2021-10-18 07:36:00|27895.34|27895.34|27888.27|27888.27|27895.34|27895.34|27888.27|27888.27|0
1634542570000|2021-10-18 07:36:10|27881.2|27881.2|27888.27|27888.27|27888.27|27888.27|27881.2|27881.2|0
1634542580000|2021-10-18 07:36:20|27891.81|27891.81|27891.81|27891.81|27891.81|27891.81|27891.81|27891.81|0
1634542590000|2021-10-18 07:36:30|27898.87|27898.87|27909.48|27909.48|27909.48|27909.48|27898.87|27898.87|0
1634542630000|2021-10-18 07:37:10|27905.94|27905.94|27905.94|27905.94|27905.94|27905.94|27905.94|27905.94|0
1634542640000|2021-10-18 07:37:20|27906.55|27906.55|27906.55|27906.55|27906.55|27906.55|27906.55|27906.55|0
1634542660000|2021-10-18 07:37:40|27907.15|27907.15|27907.15|27907.15|27907.15|27907.15|27907.15|27907.15|0
1634542670000|2021-10-18 07:37:50|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|0
1634542690000|2021-10-18 07:38:10|27900.08|27900.08|27900.08|27900.08|27900.08|27900.08|27900.08|27900.08|0
1634542700000|2021-10-18 07:38:20|27907.15|27907.15|27905.94|27905.94|27907.15|27907.15|27905.94|27905.94|0
1634542720000|2021-10-18 07:38:40|27898.87|27898.87|27906.54|27906.54|27906.54|27906.54|27898.87|27898.87|0
1634542740000|2021-10-18 07:39:00|27899.47|27899.47|27899.47|27899.47|27899.47|27899.47|27899.47|27899.47|0
1634542770000|2021-10-18 07:39:30|27895.93|27895.93|27895.93|27895.93|27895.93|27895.93|27895.93|27895.93|0
1634542780000|2021-10-18 07:39:40|27895.33|27895.33|27895.33|27895.33|27895.33|27895.33|27895.33|27895.33|0
1634542790000|2021-10-18 07:39:50|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|0
1634542800000|2021-10-18 07:40:00|27877.41|27877.41|27888.02|27888.02|27888.02|27888.02|27877.41|27877.41|0
1634542820000|2021-10-18 07:40:20|27891.55|27891.55|27891.55|27891.55|27891.55|27891.55|27891.55|27891.55|0
1634542830000|2021-10-18 07:40:30|27884.48|27884.48|27888.84|27888.84|27888.84|27888.84|27884.48|27884.48|0
1634542860000|2021-10-18 07:41:00|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|0
1634542870000|2021-10-18 07:41:10|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|0
1634542880000|2021-10-18 07:41:20|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|0
1634542890000|2021-10-18 07:41:30|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|27886.03|0
1634542910000|2021-10-18 07:41:50|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|27889.57|0
1634542920000|2021-10-18 07:42:00|27894.3|27894.3|27890.77|27890.77|27894.3|27894.3|27890.77|27890.77|0
1634542940000|2021-10-18 07:42:20|27894.3|27894.3|27894.9|27894.9|27898.44|27898.44|27894.3|27894.3|0
1634542950000|2021-10-18 07:42:30|27898.44|27898.44|27905.51|27905.51|27905.51|27905.51|27898.44|27898.44|0
1634542970000|2021-10-18 07:42:50|27904.78|27904.78|27904.78|27904.78|27904.78|27904.78|27904.78|27904.78|0
1634542990000|2021-10-18 07:43:10|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1634543060000|2021-10-18 07:44:20|27897.71|27897.71|27897.71|27897.71|27897.71|27897.71|27897.71|27897.71|0
1634543110000|2021-10-18 07:45:10|27894.18|27894.18|27907.59|27907.59|27907.59|27907.59|27893.69|27893.69|0
1634543120000|2021-10-18 07:45:20|27904.06|27904.06|27905.38|27905.38|27905.38|27905.38|27903.57|27903.57|0
1634543130000|2021-10-18 07:45:30|27894.78|27894.78|27894.05|27894.05|27894.78|27894.78|27894.05|27894.05|0
1634543140000|2021-10-18 07:45:40|27893.33|27893.33|27893.33|27893.33|27893.33|27893.33|27893.33|27893.33|0
1634543150000|2021-10-18 07:45:50|27896.86|27896.86|27896.86|27896.86|27896.86|27896.86|27896.86|27896.86|0
1634543160000|2021-10-18 07:46:00|27897.83|27897.83|27897.83|27897.83|27897.83|27897.83|27897.83|27897.83|0
1634543180000|2021-10-18 07:46:20|27904.9|27904.9|27904.9|27904.9|27904.9|27904.9|27904.9|27904.9|0
1634543190000|2021-10-18 07:46:30|27908.43|27908.43|27908.43|27908.43|27908.43|27908.43|27908.43|27908.43|0
1634543230000|2021-10-18 07:47:10|27907.23|27907.23|27900.89|27900.89|27907.23|27907.23|27900.16|27900.16|0
1634543240000|2021-10-18 07:47:20|27897.35|27897.35|27897.35|27897.35|27897.35|27897.35|27897.35|27897.35|0
1634543270000|2021-10-18 07:47:50|27896.94|27896.94|27882.2|27882.2|27896.94|27896.94|27882.2|27882.2|0
1634543280000|2021-10-18 07:48:00|27885.74|27885.74|27888.79|27888.79|27892.32|27892.32|27885.25|27885.25|0
1634543300000|2021-10-18 07:48:20|27885.25|27885.25|27878.18|27878.18|27885.25|27885.25|27878.18|27878.18|0
1634543310000|2021-10-18 07:48:30|27871.11|27871.11|27871.11|27871.11|27871.11|27871.11|27871.11|27871.11|0
1634543340000|2021-10-18 07:49:00|27870.51|27870.51|27866.98|27866.98|27870.51|27870.51|27866.98|27866.98|0
1634543370000|2021-10-18 07:49:30|27859.91|27859.91|27856.37|27856.37|27859.91|27859.91|27856.37|27856.37|0
1634543380000|2021-10-18 07:49:40|27859.91|27859.91|27859.42|27859.42|27859.91|27859.91|27859.42|27859.42|0
1634543420000|2021-10-18 07:50:20|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|27859.18|0
1634543440000|2021-10-18 07:50:40|27866.25|27866.25|27866.25|27866.25|27866.25|27866.25|27866.25|27866.25|0
1634543450000|2021-10-18 07:50:50|27876.86|27876.86|27873.32|27873.32|27876.86|27876.86|27873.32|27873.32|0
1634543500000|2021-10-18 07:51:40|27855.65|27855.65|27855.65|27855.65|27855.65|27855.65|27855.65|27855.65|0
1634543530000|2021-10-18 07:52:10|27855.89|27855.89|27856.13|27856.13|27856.13|27856.13|27855.89|27855.89|0
1634543540000|2021-10-18 07:52:20|27855.65|27855.65|27855.65|27855.65|27855.65|27855.65|27855.65|27855.65|0
1634543550000|2021-10-18 07:52:30|27848.58|27848.58|27852.11|27852.11|27852.11|27852.11|27848.58|27848.58|0
1634543580000|2021-10-18 07:53:00|27848.58|27848.58|27850.91|27850.91|27850.91|27850.91|27843.84|27843.84|0
1634543590000|2021-10-18 07:53:10|27851.32|27851.32|27851.8|27851.8|27851.8|27851.8|27851.32|27851.32|0
1634543600000|2021-10-18 07:53:20|27841.2|27841.2|27844.73|27844.73|27844.73|27844.73|27834.13|27834.13|0
1634543610000|2021-10-18 07:53:30|27848.27|27848.27|27847.86|27847.86|27848.27|27848.27|27847.86|27847.86|0
1634543620000|2021-10-18 07:53:40|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|27851.39|0
1634543640000|2021-10-18 07:54:00|27847.86|27847.86|27851.39|27851.39|27851.39|27851.39|27847.86|27847.86|0
1634543650000|2021-10-18 07:54:10|27851.64|27851.64|27851.04|27851.04|27851.64|27851.64|27851.04|27851.04|0
1634543670000|2021-10-18 07:54:30|27854.57|27854.57|27858.11|27858.11|27858.11|27858.11|27854.57|27854.57|0
1634543680000|2021-10-18 07:54:40|27861.64|27861.64|27861.64|27861.64|27861.64|27861.64|27861.64|27861.64|0
1634543690000|2021-10-18 07:54:50|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|0
1634543710000|2021-10-18 07:55:10|27873.45|27873.45|27876.98|27876.98|27876.98|27876.98|27873.45|27873.45|0
1634543720000|2021-10-18 07:55:20|27873.45|27873.45|27873.45|27873.45|27873.45|27873.45|27873.45|27873.45|0
1634543730000|2021-10-18 07:55:30|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|27866.38|0
1634543740000|2021-10-18 07:55:40|27873.45|27873.45|27885.25|27885.25|27885.25|27885.25|27873.45|27873.45|0
1634543750000|2021-10-18 07:55:50|27888.79|27888.79|27885.66|27885.66|27889.2|27889.2|27885.66|27885.66|0
1634543760000|2021-10-18 07:56:00|27892.73|27892.73|27885.66|27885.66|27892.73|27892.73|27885.66|27885.66|0
1634543770000|2021-10-18 07:56:10|27882.13|27882.13|27882.13|27882.13|27882.13|27882.13|27882.13|27882.13|0
1634543790000|2021-10-18 07:56:30|27885.66|27885.66|27885.66|27885.66|27885.66|27885.66|27885.66|27885.66|0
1634543800000|2021-10-18 07:56:40|27882.13|27882.13|27892.73|27892.73|27892.73|27892.73|27882.13|27882.13|0
1634543820000|2021-10-18 07:57:00|27889.2|27889.2|27889.2|27889.2|27889.2|27889.2|27889.2|27889.2|0
1634543830000|2021-10-18 07:57:10|27885.66|27885.66|27885.66|27885.66|27885.66|27885.66|27885.66|27885.66|0
1634543840000|2021-10-18 07:57:20|27882.13|27882.13|27881.53|27881.53|27882.13|27882.13|27881.53|27881.53|0
1634543880000|2021-10-18 07:58:00|27881.94|27881.94|27882.35|27882.35|27882.35|27882.35|27881.94|27881.94|0
1634543890000|2021-10-18 07:58:10|27882.59|27882.59|27882.83|27882.83|27882.83|27882.83|27882.59|27882.59|0
1634543900000|2021-10-18 07:58:20|27883.24|27883.24|27879.46|27879.46|27883.24|27883.24|27879.46|27879.46|0
1634543920000|2021-10-18 07:58:40|27883|27883|27883|27883|27883|27883|27883|27883|0
1634543940000|2021-10-18 07:59:00|27879.46|27879.46|27875.11|27875.11|27879.46|27879.46|27875.11|27875.11|0
1634543960000|2021-10-18 07:59:20|27868.04|27868.04|27871.57|27871.57|27871.57|27871.57|27868.04|27868.04|0
1634543970000|2021-10-18 07:59:30|27868.04|27868.04|27868.04|27868.04|27868.04|27868.04|27868.04|27868.04|0
1634544010000|2021-10-18 08:00:10|27868.64|27868.64|27869.61|27869.61|27870.33|27870.33|27868.64|27868.64|0
1634544020000|2021-10-18 08:00:20|27873.14|27873.14|27869.37|27869.37|27873.14|27873.14|27869.37|27869.37|0
1634544060000|2021-10-18 08:01:00|27869.85|27869.85|27869.85|27869.85|27869.85|27869.85|27869.85|27869.85|0
1634544070000|2021-10-18 08:01:10|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|0
1634544100000|2021-10-18 08:01:40|27876.92|27876.92|27876.92|27876.92|27876.92|27876.92|27876.92|27876.92|0
1634544110000|2021-10-18 08:01:50|27880.46|27880.46|27881.06|27881.06|27881.06|27881.06|27880.46|27880.46|0
1634544120000|2021-10-18 08:02:00|27880.46|27880.46|27884.64|27884.64|27884.64|27884.64|27880.46|27880.46|0
1634544140000|2021-10-18 08:02:20|27888.18|27888.18|27887.94|27887.94|27888.18|27888.18|27887.94|27887.94|0
1634544150000|2021-10-18 08:02:30|27891.47|27891.47|27901.16|27901.16|27901.16|27901.16|27891.47|27891.47|0
1634544160000|2021-10-18 08:02:40|27897.63|27897.63|27901.16|27901.16|27901.16|27901.16|27897.63|27897.63|0
1634544170000|2021-10-18 08:02:50|27904.7|27904.7|27905.3|27905.3|27905.3|27905.3|27904.7|27904.7|0
1634544180000|2021-10-18 08:03:00|27908.83|27908.83|27912.37|27912.37|27912.37|27912.37|27908.83|27908.83|0
1634544190000|2021-10-18 08:03:10|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|27915.9|0
1634544200000|2021-10-18 08:03:20|27916.14|27916.14|27919.68|27919.68|27919.68|27919.68|27916.14|27916.14|0
1634544210000|2021-10-18 08:03:30|27916.14|27916.14|27916.14|27916.14|27916.14|27916.14|27916.14|27916.14|0
1634544220000|2021-10-18 08:03:40|27919.68|27919.68|27919.68|27919.68|27919.68|27919.68|27919.68|27919.68|0
1634544240000|2021-10-18 08:04:00|27909.07|27909.07|27912.61|27912.61|27912.61|27912.61|27909.07|27909.07|0
1634544290000|2021-10-18 08:04:50|27909.07|27909.07|27909.07|27909.07|27909.07|27909.07|27909.07|27909.07|0
1634544300000|2021-10-18 08:05:00|27912.61|27912.61|27916.14|27916.14|27916.14|27916.14|27912.61|27912.61|0
1634544350000|2021-10-18 08:05:50|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|0
1634544360000|2021-10-18 08:06:00|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|0
1634544380000|2021-10-18 08:06:20|27904.72|27904.72|27904.72|27904.72|27904.72|27904.72|27904.72|27904.72|0
1634544400000|2021-10-18 08:06:40|27901.19|27901.19|27901.19|27901.19|27901.19|27901.19|27901.19|27901.19|0
1634544410000|2021-10-18 08:06:50|27900.94|27900.94|27900.94|27900.94|27900.94|27900.94|27900.94|27900.94|0
1634544420000|2021-10-18 08:07:00|27897.41|27897.41|27895.72|27895.72|27897.41|27897.41|27895.72|27895.72|0
1634544430000|2021-10-18 08:07:10|27895.96|27895.96|27888.89|27888.89|27895.96|27895.96|27888.89|27888.89|0
1634544450000|2021-10-18 08:07:30|27892.43|27892.43|27892.43|27892.43|27892.43|27892.43|27892.43|27892.43|0
1634544460000|2021-10-18 08:07:40|27881.82|27881.82|27881.82|27881.82|27881.82|27881.82|27881.82|27881.82|0
1634544500000|2021-10-18 08:08:20|27885.36|27885.36|27885.36|27885.36|27885.36|27885.36|27885.36|27885.36|0
1634544520000|2021-10-18 08:08:40|27888.89|27888.89|27888.89|27888.89|27888.89|27888.89|27888.89|27888.89|0
1634544530000|2021-10-18 08:08:50|27892.43|27892.43|27895.96|27895.96|27895.96|27895.96|27892.43|27892.43|0
1634544540000|2021-10-18 08:09:00|27892.43|27892.43|27892.43|27892.43|27892.43|27892.43|27892.43|27892.43|0
1634544550000|2021-10-18 08:09:10|27891.95|27891.95|27891.95|27891.95|27891.95|27891.95|27891.95|27891.95|0
1634544560000|2021-10-18 08:09:20|27888|27888|27888|27888|27888|27888|27888|27888|0
1634544600000|2021-10-18 08:10:00|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|0
1634544620000|2021-10-18 08:10:20|27894.83|27894.83|27898.36|27898.36|27898.36|27898.36|27894.83|27894.83|0
1634544650000|2021-10-18 08:10:50|27898.96|27898.96|27898.96|27898.96|27898.96|27898.96|27898.96|27898.96|0
1634544680000|2021-10-18 08:11:20|27898.36|27898.36|27898.36|27898.36|27898.36|27898.36|27898.36|27898.36|0
1634544690000|2021-10-18 08:11:30|27899.57|27899.57|27899.57|27899.57|27899.57|27899.57|27899.57|27899.57|0
1634544760000|2021-10-18 08:12:40|27896.03|27896.03|27903.1|27903.1|27903.1|27903.1|27896.03|27896.03|0
1634544840000|2021-10-18 08:14:00|27910.17|27910.17|27910.17|27910.17|27910.17|27910.17|27910.17|27910.17|0
1634544850000|2021-10-18 08:14:10|27909.57|27909.57|27901.9|27901.9|27909.57|27909.57|27901.9|27901.9|0
1634544860000|2021-10-18 08:14:20|27898.36|27898.36|27901.9|27901.9|27901.9|27901.9|27898.36|27898.36|0
1634544880000|2021-10-18 08:14:40|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|27905.43|0
1634544920000|2021-10-18 08:15:20|27901.9|27901.9|27894.23|27894.23|27901.9|27901.9|27894.23|27894.23|0
1634544930000|2021-10-18 08:15:30|27901.3|27901.3|27901.3|27901.3|27901.3|27901.3|27901.3|27901.3|0
1634544970000|2021-10-18 08:16:10|27900.7|27900.7|27900.7|27900.7|27900.7|27900.7|27900.7|27900.7|0
1634545040000|2021-10-18 08:17:20|27890.09|27890.09|27886.56|27886.56|27890.09|27890.09|27886.56|27886.56|0
1634545080000|2021-10-18 08:18:00|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|0
1634545100000|2021-10-18 08:18:20|27884.22|27884.22|27884.82|27884.82|27884.82|27884.82|27884.22|27884.22|0
1634545110000|2021-10-18 08:18:30|27888.36|27888.36|27888.36|27888.36|27888.36|27888.36|27888.36|27888.36|0
1634545120000|2021-10-18 08:18:40|27891.89|27891.89|27891.89|27891.89|27891.89|27891.89|27891.89|27891.89|0
1634545140000|2021-10-18 08:19:00|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|0
1634545160000|2021-10-18 08:19:20|27887.35|27887.35|27887.35|27887.35|27887.35|27887.35|27887.35|27887.35|0
1634545190000|2021-10-18 08:19:50|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|0
1634545220000|2021-10-18 08:20:20|27869.67|27869.67|27866.14|27866.14|27869.67|27869.67|27866.14|27866.14|0
1634545230000|2021-10-18 08:20:30|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|27869.67|0
1634545250000|2021-10-18 08:20:50|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|0
1634545260000|2021-10-18 08:21:00|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|0
1634545270000|2021-10-18 08:21:10|27876.26|27876.26|27875.18|27875.18|27876.26|27876.26|27875.18|27875.18|0
1634545290000|2021-10-18 08:21:30|27874.77|27874.77|27874.77|27874.77|27874.77|27874.77|27874.77|27874.77|0
1634545300000|2021-10-18 08:21:40|27864.16|27864.16|27864.16|27864.16|27867.7|27867.7|27864.16|27864.16|0
1634545310000|2021-10-18 08:21:50|27860.63|27860.63|27860.63|27860.63|27860.63|27860.63|27860.63|27860.63|0
1634545320000|2021-10-18 08:22:00|27867.7|27867.7|27867.7|27867.7|27867.7|27867.7|27867.7|27867.7|0
1634545380000|2021-10-18 08:23:00|27868.3|27868.3|27878.9|27878.9|27878.9|27878.9|27868.3|27868.3|0
1634545390000|2021-10-18 08:23:10|27879.5|27879.5|27879.5|27879.5|27879.5|27879.5|27879.5|27879.5|0
1634545400000|2021-10-18 08:23:20|27883.04|27883.04|27883.04|27883.04|27883.04|27883.04|27883.04|27883.04|0
1634545420000|2021-10-18 08:23:40|27886.57|27886.57|27886.57|27886.57|27886.57|27886.57|27886.57|27886.57|0
1634545430000|2021-10-18 08:23:50|27887.17|27887.17|27883.64|27883.64|27887.17|27887.17|27883.64|27883.64|0
1634545440000|2021-10-18 08:24:00|27876.57|27876.57|27876.57|27876.57|27876.57|27876.57|27876.57|27876.57|0
1634545450000|2021-10-18 08:24:10|27877.17|27877.17|27891.31|27891.31|27891.31|27891.31|27877.17|27877.17|0
1634545470000|2021-10-18 08:24:30|27890.71|27890.71|27887.17|27887.17|27890.71|27890.71|27887.17|27887.17|0
1634545490000|2021-10-18 08:24:50|27890.71|27890.71|27890.71|27890.71|27890.71|27890.71|27890.71|27890.71|0
1634545500000|2021-10-18 08:25:00|27894.24|27894.24|27897.78|27897.78|27897.78|27897.78|27890.71|27890.71|0
1634545510000|2021-10-18 08:25:10|27901.31|27901.31|27897.29|27897.29|27901.31|27901.31|27897.29|27897.29|0
1634545520000|2021-10-18 08:25:20|27900.83|27900.83|27900.83|27900.83|27900.83|27900.83|27900.83|27900.83|0
1634545550000|2021-10-18 08:25:50|27897.29|27897.29|27886.09|27886.09|27897.29|27897.29|27886.09|27886.09|0
1634545590000|2021-10-18 08:26:30|27893.16|27893.16|27893.16|27893.16|27893.16|27893.16|27893.16|27893.16|0
1634545620000|2021-10-18 08:27:00|27900.23|27900.23|27900.23|27900.23|27900.23|27900.23|27900.23|27900.23|0
1634545660000|2021-10-18 08:27:40|27899.99|27899.99|27907.46|27907.46|27907.46|27907.46|27899.99|27899.99|0
1634545680000|2021-10-18 08:28:00|27903.93|27903.93|27903.33|27903.33|27903.93|27903.93|27903.33|27903.33|0
1634545690000|2021-10-18 08:28:10|27896.26|27896.26|27892.72|27892.72|27896.26|27896.26|27892.72|27892.72|0
1634545700000|2021-10-18 08:28:20|27889.19|27889.19|27889.19|27889.19|27889.19|27889.19|27889.19|27889.19|0
1634545740000|2021-10-18 08:29:00|27885.05|27885.05|27885.05|27885.05|27885.05|27885.05|27885.05|27885.05|0
1634545780000|2021-10-18 08:29:40|27877.98|27877.98|27877.98|27877.98|27877.98|27877.98|27877.98|27877.98|0
1634545790000|2021-10-18 08:29:50|27881.52|27881.52|27881.52|27881.52|27881.52|27881.52|27881.52|27881.52|0
1634545800000|2021-10-18 08:30:00|27888.59|27888.59|27892.12|27892.12|27892.12|27892.12|27888.59|27888.59|0
1634545820000|2021-10-18 08:30:20|27899.19|27899.19|27899.19|27899.19|27899.19|27899.19|27899.19|27899.19|0
1634545840000|2021-10-18 08:30:40|27895.66|27895.66|27895.66|27895.66|27895.66|27895.66|27895.66|27895.66|0
1634545850000|2021-10-18 08:30:50|27899.19|27899.19|27899.19|27899.19|27899.19|27899.19|27899.19|27899.19|0
1634545870000|2021-10-18 08:31:10|27895.66|27895.66|27895.66|27895.66|27895.66|27895.66|27895.66|27895.66|0
1634545890000|2021-10-18 08:31:30|27899.79|27899.79|27899.79|27899.79|27899.79|27899.79|27899.79|27899.79|0
1634545910000|2021-10-18 08:31:50|27892.72|27892.72|27892.72|27892.72|27892.72|27892.72|27892.72|27892.72|0
1634545920000|2021-10-18 08:32:00|27893.69|27893.69|27893.69|27893.69|27893.69|27893.69|27893.69|27893.69|0
1634545960000|2021-10-18 08:32:40|27890.16|27890.16|27887.95|27887.95|27890.16|27890.16|27887.95|27887.95|0
1634546010000|2021-10-18 08:33:30|27891.48|27891.48|27896.22|27896.22|27899.75|27899.75|27891.48|27891.48|0
1634546040000|2021-10-18 08:34:00|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546050000|2021-10-18 08:34:10|27896.22|27896.22|27896.22|27896.22|27896.22|27896.22|27896.22|27896.22|0
1634546070000|2021-10-18 08:34:30|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27885.61|27885.61|0
1634546100000|2021-10-18 08:35:00|27896.22|27896.22|27896.22|27896.22|27899.75|27899.75|27896.22|27896.22|0
1634546120000|2021-10-18 08:35:20|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|0
1634546160000|2021-10-18 08:36:00|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546240000|2021-10-18 08:37:20|27875.01|27875.01|27875.01|27875.01|27875.01|27875.01|27875.01|27875.01|0
1634546260000|2021-10-18 08:37:40|27878.54|27878.54|27878.54|27878.54|27878.54|27878.54|27878.54|27878.54|0
1634546280000|2021-10-18 08:38:00|27882.08|27882.08|27882.08|27882.08|27882.08|27882.08|27878.54|27878.54|0
1634546290000|2021-10-18 08:38:10|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546300000|2021-10-18 08:38:20|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546350000|2021-10-18 08:39:10|27885.61|27885.61|27889.15|27889.15|27889.15|27889.15|27885.61|27885.61|0
1634546370000|2021-10-18 08:39:30|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546380000|2021-10-18 08:39:40|27892.68|27892.68|27889.15|27889.15|27892.68|27892.68|27889.15|27889.15|0
1634546400000|2021-10-18 08:40:00|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546410000|2021-10-18 08:40:10|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546450000|2021-10-18 08:40:50|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546470000|2021-10-18 08:41:10|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546480000|2021-10-18 08:41:20|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|0
1634546500000|2021-10-18 08:41:40|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|0
1634546550000|2021-10-18 08:42:30|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|0
1634546580000|2021-10-18 08:43:00|27896.22|27896.22|27896.22|27896.22|27896.22|27896.22|27896.22|27896.22|0
1634546600000|2021-10-18 08:43:20|27889.15|27889.15|27892.68|27892.68|27892.68|27892.68|27889.15|27889.15|0
1634546610000|2021-10-18 08:43:30|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546620000|2021-10-18 08:43:40|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546630000|2021-10-18 08:43:50|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546640000|2021-10-18 08:44:00|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|0
1634546650000|2021-10-18 08:44:10|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546670000|2021-10-18 08:44:30|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|0
1634546690000|2021-10-18 08:44:50|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|27889.15|0
1634546720000|2021-10-18 08:45:20|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|27885.61|0
1634546750000|2021-10-18 08:45:50|27889.15|27889.15|27892.68|27892.68|27892.68|27892.68|27889.15|27889.15|0
1634546790000|2021-10-18 08:46:30|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|0
1634546840000|2021-10-18 08:47:20|27890.95|27890.95|27890.95|27890.95|27890.95|27890.95|27890.95|27890.95|0
1634546940000|2021-10-18 08:49:00|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|27894.48|0
1634546970000|2021-10-18 08:49:30|27898.02|27898.02|27905.09|27905.09|27905.09|27905.09|27898.02|27898.02|0
1634546990000|2021-10-18 08:49:50|27901.55|27901.55|27898.02|27898.02|27901.55|27901.55|27898.02|27898.02|0
1634547010000|2021-10-18 08:50:10|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|0
1634547020000|2021-10-18 08:50:20|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|27900.95|0
1634547040000|2021-10-18 08:50:40|27900.35|27900.35|27900.35|27900.35|27900.35|27900.35|27900.35|27900.35|0
1634547060000|2021-10-18 08:51:00|27896.82|27896.82|27893.28|27893.28|27896.82|27896.82|27893.28|27893.28|0
1634547070000|2021-10-18 08:51:10|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|27892.68|0
1634547100000|2021-10-18 08:51:40|27889.15|27889.15|27888.55|27888.55|27889.15|27889.15|27888.55|27888.55|0
1634547120000|2021-10-18 08:52:00|27885.01|27885.01|27885.01|27885.01|27885.01|27885.01|27885.01|27885.01|0
1634547200000|2021-10-18 08:53:20|27884.41|27884.41|27883.81|27883.81|27884.41|27884.41|27883.81|27883.81|0
1634547300000|2021-10-18 08:55:00|27887.34|27887.34|27873.2|27873.2|27887.34|27887.34|27873.2|27873.2|0
1634547310000|2021-10-18 08:55:10|27880.27|27880.27|27880.27|27880.27|27880.27|27880.27|27880.27|27880.27|0
1634547360000|2021-10-18 08:56:00|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|27876.74|0
1634547370000|2021-10-18 08:56:10|27880.27|27880.27|27880.27|27880.27|27880.27|27880.27|27880.27|27880.27|0
1634547390000|2021-10-18 08:56:30|27883.81|27883.81|27883.81|27883.81|27883.81|27883.81|27883.81|27883.81|0
1634547410000|2021-10-18 08:56:50|27887.34|27887.34|27883.81|27883.81|27887.34|27887.34|27883.81|27883.81|0
1634547420000|2021-10-18 08:57:00|27887.34|27887.34|27887.34|27887.34|27887.34|27887.34|27887.34|27887.34|0
1634547440000|2021-10-18 08:57:20|27883.81|27883.81|27883.81|27883.81|27883.81|27883.81|27883.81|27883.81|0
1634547450000|2021-10-18 08:57:30|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|0
1634547500000|2021-10-18 08:58:20|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|0
1634547530000|2021-10-18 08:58:50|27882.61|27882.61|27879.07|27879.07|27882.61|27882.61|27879.07|27879.07|0
1634547540000|2021-10-18 08:59:00|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|0
1634547550000|2021-10-18 08:59:10|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|0
1634547580000|2021-10-18 08:59:40|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|0
1634547600000|2021-10-18 09:00:00|27879.07|27879.07|27879.07|27879.07|27879.07|27879.07|27879.07|27879.07|0
1634547610000|2021-10-18 09:00:10|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|0
1634547620000|2021-10-18 09:00:20|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|0
1634547670000|2021-10-18 09:01:10|27889.68|27889.68|27889.68|27889.68|27889.68|27889.68|27889.68|27889.68|0
1634547680000|2021-10-18 09:01:20|27893.21|27893.21|27893.21|27893.21|27893.21|27893.21|27893.21|27893.21|0
1634547720000|2021-10-18 09:02:00|27896.75|27896.75|27896.75|27896.75|27896.75|27896.75|27896.75|27896.75|0
1634547750000|2021-10-18 09:02:30|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|0
1634547780000|2021-10-18 09:03:00|27892.61|27892.61|27899.68|27899.68|27899.68|27899.68|27892.61|27892.61|0
1634547830000|2021-10-18 09:03:50|27896.15|27896.15|27899.68|27899.68|27899.68|27899.68|27896.15|27896.15|0
1634547870000|2021-10-18 09:04:30|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|0
1634547900000|2021-10-18 09:05:00|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|0
1634547930000|2021-10-18 09:05:30|27900.28|27900.28|27900.28|27900.28|27900.28|27900.28|27900.28|27900.28|0
1634547940000|2021-10-18 09:05:40|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|0
1634547960000|2021-10-18 09:06:00|27903.22|27903.22|27903.22|27903.22|27903.82|27903.82|27903.22|27903.22|0
1634548020000|2021-10-18 09:07:00|27910.29|27910.29|27910.7|27910.7|27910.7|27910.7|27910.29|27910.29|0
1634548030000|2021-10-18 09:07:10|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|0
1634548040000|2021-10-18 09:07:20|27914.83|27914.83|27918.37|27918.37|27918.37|27918.37|27914.83|27914.83|0
1634548050000|2021-10-18 09:07:30|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|0
1634548060000|2021-10-18 09:07:40|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|0
1634548100000|2021-10-18 09:08:20|27917.77|27917.77|27921.3|27921.3|27921.3|27921.3|27917.77|27917.77|0
1634548120000|2021-10-18 09:08:40|27914.23|27914.23|27921.3|27921.3|27921.3|27921.3|27914.23|27914.23|0
1634548140000|2021-10-18 09:09:00|27917.77|27917.77|27917.77|27917.77|27917.77|27917.77|27914.23|27914.23|0
1634548150000|2021-10-18 09:09:10|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|0
1634548190000|2021-10-18 09:09:50|27907.16|27907.16|27907.16|27907.16|27907.16|27907.16|27907.16|27907.16|0
1634548200000|2021-10-18 09:10:00|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1634548270000|2021-10-18 09:11:10|27903.22|27903.22|27899.68|27899.68|27903.22|27903.22|27899.68|27899.68|0
1634548300000|2021-10-18 09:11:40|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|0
1634548310000|2021-10-18 09:11:50|27896.39|27896.39|27896.15|27896.15|27896.39|27896.39|27896.15|27896.15|0
1634548350000|2021-10-18 09:12:30|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|0
1634548360000|2021-10-18 09:12:40|27892.01|27892.01|27891.41|27891.41|27892.01|27892.01|27891.41|27891.41|0
1634548370000|2021-10-18 09:12:50|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|0
1634548380000|2021-10-18 09:13:00|27894.34|27894.34|27897.88|27897.88|27897.88|27897.88|27894.34|27894.34|0
1634548420000|2021-10-18 09:13:40|27897.64|27897.64|27897.64|27897.64|27897.64|27897.64|27897.64|27897.64|0
1634548470000|2021-10-18 09:14:30|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|0
1634548530000|2021-10-18 09:15:30|27887.03|27887.03|27887.03|27887.03|27887.03|27887.03|27887.03|27887.03|0
1634548550000|2021-10-18 09:15:50|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|0
1634548570000|2021-10-18 09:16:10|27891.77|27891.77|27891.77|27891.77|27891.77|27891.77|27891.77|27891.77|0
1634548600000|2021-10-18 09:16:40|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|27888.23|0
1634548610000|2021-10-18 09:16:50|27887.63|27887.63|27887.63|27887.63|27887.63|27887.63|27887.63|27887.63|0
1634548620000|2021-10-18 09:17:00|27887.03|27887.03|27887.03|27887.03|27887.03|27887.03|27887.03|27887.03|0
1634548630000|2021-10-18 09:17:10|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|0
1634548660000|2021-10-18 09:17:40|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|27894.1|0
1634548700000|2021-10-18 09:18:20|27897.64|27897.64|27897.64|27897.64|27897.64|27897.64|27897.64|27897.64|0
1634548710000|2021-10-18 09:18:30|27898.24|27898.24|27901.77|27901.77|27901.77|27901.77|27898.24|27898.24|0
1634548760000|2021-10-18 09:19:20|27901.53|27901.53|27901.53|27901.53|27901.53|27901.53|27901.53|27901.53|0
1634548810000|2021-10-18 09:20:10|27902.13|27902.13|27899.8|27899.8|27902.13|27902.13|27898.6|27898.6|0
1634548840000|2021-10-18 09:20:40|27900.21|27900.21|27900.21|27900.21|27900.21|27900.21|27900.21|27900.21|0
1634548860000|2021-10-18 09:21:00|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|0
1634548990000|2021-10-18 09:23:10|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|0
1634549010000|2021-10-18 09:23:30|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|0
1634549020000|2021-10-18 09:23:40|27895.47|27895.47|27895.23|27895.23|27895.47|27895.47|27895.23|27895.23|0
1634549050000|2021-10-18 09:24:10|27894.99|27894.99|27894.99|27894.99|27894.99|27894.99|27894.99|27894.99|0
1634549060000|2021-10-18 09:24:20|27902.06|27902.06|27898.52|27898.52|27902.06|27902.06|27898.52|27898.52|0
1634549120000|2021-10-18 09:25:20|27905.59|27905.59|27905.59|27905.59|27905.59|27905.59|27905.59|27905.59|0
1634549150000|2021-10-18 09:25:50|27909.13|27909.13|27916.2|27916.2|27916.2|27916.2|27909.13|27909.13|0
1634549180000|2021-10-18 09:26:20|27912.66|27912.66|27912.66|27912.66|27912.66|27912.66|27912.66|27912.66|0
1634549230000|2021-10-18 09:27:10|27916.2|27916.2|27916.2|27916.2|27916.2|27916.2|27916.2|27916.2|0
1634549250000|2021-10-18 09:27:30|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|27916.8|0
1634549270000|2021-10-18 09:27:50|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|27920.33|0
1634549320000|2021-10-18 09:28:40|27923.87|27923.87|27923.87|27923.87|27923.87|27923.87|27923.87|27923.87|0
1634549350000|2021-10-18 09:29:10|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|27927.4|0
1634549360000|2021-10-18 09:29:20|27930.94|27930.94|27930.94|27930.94|27930.94|27930.94|27930.94|27930.94|0
1634549380000|2021-10-18 09:29:40|27934.47|27934.47|27934.47|27934.47|27934.47|27934.47|27934.47|27934.47|0
1634549390000|2021-10-18 09:29:50|27938.01|27938.01|27941.95|27941.95|27941.95|27941.95|27938.01|27938.01|0
1634549400000|2021-10-18 09:30:00|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|0
1634549410000|2021-10-18 09:30:10|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|27941.95|0
1634549420000|2021-10-18 09:30:20|27945.49|27945.49|27949.02|27949.02|27949.02|27949.02|27945.49|27945.49|0
1634549430000|2021-10-18 09:30:30|27945.49|27945.49|27956.5|27956.5|27956.5|27956.5|27945.49|27945.49|0
1634549440000|2021-10-18 09:30:40|27952.97|27952.97|27949.43|27949.43|27956.5|27956.5|27949.43|27949.43|0
1634549460000|2021-10-18 09:31:00|27945.9|27945.9|27942.36|27942.36|27945.9|27945.9|27942.36|27942.36|0
1634549470000|2021-10-18 09:31:10|27941.64|27941.64|27933.84|27933.84|27941.64|27941.64|27933.84|27933.84|0
1634549480000|2021-10-18 09:31:20|27933.6|27933.6|27933.6|27933.6|27933.6|27933.6|27933.6|27933.6|0
1634549490000|2021-10-18 09:31:30|27933.19|27933.19|27933.19|27933.19|27933.19|27933.19|27933.19|27933.19|0
1634549580000|2021-10-18 09:33:00|27933.91|27933.91|27926.84|27926.84|27933.91|27933.91|27923.31|27923.31|0
1634549620000|2021-10-18 09:33:40|27927.25|27927.25|27927.66|27927.66|27927.66|27927.66|27927.25|27927.25|0
1634549630000|2021-10-18 09:33:50|27934.73|27934.73|27938.27|27938.27|27938.27|27938.27|27934.73|27934.73|0
1634549640000|2021-10-18 09:34:00|27941.8|27941.8|27945.34|27945.34|27945.34|27945.34|27941.8|27941.8|0
1634549670000|2021-10-18 09:34:30|27934.73|27934.73|27941.8|27941.8|27941.8|27941.8|27934.73|27934.73|0
1634549710000|2021-10-18 09:35:10|27942.4|27942.4|27942.4|27942.4|27942.4|27942.4|27942.4|27942.4|0
1634549720000|2021-10-18 09:35:20|27945.94|27945.94|27945.94|27945.94|27945.94|27945.94|27945.94|27945.94|0
1634549730000|2021-10-18 09:35:30|27945.34|27945.34|27945.34|27945.34|27945.34|27945.34|27945.34|27945.34|0
1634549740000|2021-10-18 09:35:40|27941.8|27941.8|27941.8|27941.8|27941.8|27941.8|27941.8|27941.8|0
1634549750000|2021-10-18 09:35:50|27941.2|27941.2|27941.2|27941.2|27941.2|27941.2|27941.2|27941.2|0
1634549820000|2021-10-18 09:37:00|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|27930.6|0
1634549850000|2021-10-18 09:37:30|27929.39|27929.39|27929.63|27929.63|27929.63|27929.63|27929.39|27929.39|0
1634549860000|2021-10-18 09:37:40|27929.22|27929.22|27929.7|27929.7|27929.7|27929.7|27929.22|27929.22|0
1634549870000|2021-10-18 09:37:50|27929.1|27929.1|27927.9|27927.9|27929.1|27929.1|27927.9|27927.9|0
1634549890000|2021-10-18 09:38:10|27913.76|27913.76|27913.76|27913.76|27913.76|27913.76|27913.76|27913.76|0
1634549910000|2021-10-18 09:38:30|27917.3|27917.3|27921.32|27921.32|27921.32|27921.32|27917.3|27917.3|0
1634549920000|2021-10-18 09:38:40|27917.78|27917.78|27917.78|27917.78|27917.78|27917.78|27917.78|27917.78|0
1634549930000|2021-10-18 09:38:50|27924.85|27924.85|27924.85|27924.85|27924.85|27924.85|27924.85|27924.85|0
1634549940000|2021-10-18 09:39:00|27925.26|27925.26|27925.26|27925.26|27925.26|27925.26|27925.26|27925.26|0
1634549960000|2021-10-18 09:39:20|27928.8|27928.8|27925.26|27925.26|27928.8|27928.8|27925.26|27925.26|0
1634550000000|2021-10-18 09:40:00|27924.85|27924.85|27924.85|27924.85|27924.85|27924.85|27924.85|27924.85|0
1634550030000|2021-10-18 09:40:30|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|27924.12|0
1634550060000|2021-10-18 09:41:00|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|0
1634550070000|2021-10-18 09:41:10|27928.86|27928.86|27928.86|27928.86|27928.86|27928.86|27928.86|27928.86|0
1634550080000|2021-10-18 09:41:20|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|0
1634550130000|2021-10-18 09:42:10|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|27924.73|0
1634550140000|2021-10-18 09:42:20|27928.26|27928.26|27924.73|27924.73|27928.26|27928.26|27924.73|27924.73|0
1634550160000|2021-10-18 09:42:40|27925.33|27925.33|27925.33|27925.33|27925.33|27925.33|27925.33|27925.33|0
1634550180000|2021-10-18 09:43:00|27925.08|27925.08|27932.15|27932.15|27932.15|27932.15|27925.08|27925.08|0
1634550200000|2021-10-18 09:43:20|27935.69|27935.69|27932.75|27932.75|27935.69|27935.69|27932.15|27932.15|0
1634550210000|2021-10-18 09:43:30|27929.22|27929.22|27929.22|27929.22|27929.22|27929.22|27929.22|27929.22|0
1634550220000|2021-10-18 09:43:40|27925.68|27925.68|27925.68|27925.68|27925.68|27925.68|27925.68|27925.68|0
1634550240000|2021-10-18 09:44:00|27929.22|27929.22|27929.22|27929.22|27929.22|27929.22|27929.22|27929.22|0
1634550280000|2021-10-18 09:44:40|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|0
1634550290000|2021-10-18 09:44:50|27918.21|27918.21|27918.21|27918.21|27918.21|27918.21|27918.21|27918.21|0
1634550300000|2021-10-18 09:45:00|27918.45|27918.45|27918.45|27918.45|27918.45|27918.45|27918.45|27918.45|0
1634550310000|2021-10-18 09:45:10|27914.91|27914.91|27914.91|27914.91|27914.91|27914.91|27914.91|27914.91|0
1634550340000|2021-10-18 09:45:40|27918.45|27918.45|27918.45|27918.45|27918.45|27918.45|27918.45|27918.45|0
1634550350000|2021-10-18 09:45:50|27929.05|27929.05|27929.05|27929.05|27929.05|27929.05|27929.05|27929.05|0
1634550370000|2021-10-18 09:46:10|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|0
1634550440000|2021-10-18 09:47:20|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1634550470000|2021-10-18 09:47:50|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|27929.54|0
1634550480000|2021-10-18 09:48:00|27926|27926|27926|27926|27926|27926|27926|27926|0
1634550510000|2021-10-18 09:48:30|27925.4|27925.4|27925.4|27925.4|27925.4|27925.4|27925.4|27925.4|0
1634550650000|2021-10-18 09:50:50|27928.94|27928.94|27928.94|27928.94|27928.94|27928.94|27928.94|27928.94|0
1634550670000|2021-10-18 09:51:10|27936.01|27936.01|27932.47|27932.47|27936.01|27936.01|27932.47|27932.47|0
1634550680000|2021-10-18 09:51:20|27933.29|27933.29|27933.29|27933.29|27933.29|27933.29|27933.29|27933.29|0
1634550710000|2021-10-18 09:51:50|27926.22|27926.22|27926.22|27926.22|27926.22|27926.22|27926.22|27926.22|0
1634550720000|2021-10-18 09:52:00|27929.75|27929.75|27929.75|27929.75|27929.75|27929.75|27929.75|27929.75|0
1634550780000|2021-10-18 09:53:00|27933.29|27933.29|27933.53|27933.53|27933.53|27933.53|27933.29|27933.29|0
1634550790000|2021-10-18 09:53:10|27930|27930|27930|27930|27930|27930|27930|27930|0
1634550850000|2021-10-18 09:54:10|27933.53|27933.53|27933.53|27933.53|27933.53|27933.53|27933.53|27933.53|0
1634550880000|2021-10-18 09:54:40|27932.93|27932.93|27932.93|27932.93|27932.93|27932.93|27932.93|27932.93|0
1634550890000|2021-10-18 09:54:50|27932.52|27932.52|27932.52|27932.52|27932.52|27932.52|27932.52|27932.52|0
1634550920000|2021-10-18 09:55:20|27925.45|27925.45|27925.45|27925.45|27925.45|27925.45|27925.45|27925.45|0
1634550990000|2021-10-18 09:56:30|27926.05|27926.05|27926.05|27926.05|27926.05|27926.05|27926.05|27926.05|0
1634551000000|2021-10-18 09:56:40|27929.59|27929.59|27929.59|27929.59|27929.59|27929.59|27929.59|27929.59|0
1634551050000|2021-10-18 09:57:30|27929.83|27929.83|27930.07|27930.07|27930.07|27930.07|27929.83|27929.83|0
1634551100000|2021-10-18 09:58:20|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|27926.54|0
1634551110000|2021-10-18 09:58:30|27923|27923|27922.4|27922.4|27923|27923|27922.4|27922.4|0
1634551120000|2021-10-18 09:58:40|27921.8|27921.8|27921.8|27921.8|27921.8|27921.8|27921.8|27921.8|0
1634551140000|2021-10-18 09:59:00|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|0
1634551150000|2021-10-18 09:59:10|27914.73|27914.73|27918.26|27918.26|27918.26|27918.26|27914.73|27914.73|0
1634551220000|2021-10-18 10:00:20|27921.8|27921.8|27921.8|27921.8|27921.8|27921.8|27921.8|27921.8|0
1634551230000|2021-10-18 10:00:30|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|0
1634551260000|2021-10-18 10:01:00|27914.73|27914.73|27914.73|27914.73|27914.73|27914.73|27914.73|27914.73|0
1634551290000|2021-10-18 10:01:30|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|27918.26|0
1634551300000|2021-10-18 10:01:40|27925.33|27925.33|27925.33|27925.33|27925.33|27925.33|27925.33|27925.33|0
1634551340000|2021-10-18 10:02:20|27925.94|27925.94|27926.54|27926.54|27926.54|27926.54|27925.94|27925.94|0
1634551360000|2021-10-18 10:02:40|27937.14|27937.14|27933.61|27933.61|27937.14|27937.14|27933.61|27933.61|0
1634551380000|2021-10-18 10:03:00|27937.14|27937.14|27937.55|27937.55|27937.55|27937.55|27937.14|27937.14|0
1634551400000|2021-10-18 10:03:20|27938.15|27938.15|27938.15|27938.15|27938.15|27938.15|27938.15|27938.15|0
1634551450000|2021-10-18 10:04:10|27941.69|27941.69|27945.22|27945.22|27945.22|27945.22|27941.69|27941.69|0
1634551470000|2021-10-18 10:04:30|27938.15|27938.15|27945.22|27945.22|27945.22|27945.22|27938.15|27938.15|0
1634551480000|2021-10-18 10:04:40|27952.29|27952.29|27952.29|27952.29|27952.29|27952.29|27952.29|27952.29|0
1634551490000|2021-10-18 10:04:50|27948.76|27948.76|27952.89|27952.89|27952.89|27952.89|27948.76|27948.76|0
1634551530000|2021-10-18 10:05:30|27949.36|27949.36|27945.82|27945.82|27949.36|27949.36|27945.82|27945.82|0
1634551580000|2021-10-18 10:06:20|27952.89|27952.89|27952.65|27952.65|27952.89|27952.89|27952.65|27952.65|0
1634551590000|2021-10-18 10:06:30|27949.12|27949.12|27949.12|27949.12|27949.12|27949.12|27949.12|27949.12|0
1634551600000|2021-10-18 10:06:40|27952.65|27952.65|27952.65|27952.65|27952.65|27952.65|27952.65|27952.65|0
1634551620000|2021-10-18 10:07:00|27949.12|27949.12|27945.58|27945.58|27949.12|27949.12|27945.58|27945.58|0
1634551640000|2021-10-18 10:07:20|27942.05|27942.05|27942.05|27942.05|27942.05|27942.05|27942.05|27942.05|0
1634551680000|2021-10-18 10:08:00|27938.51|27938.51|27931.44|27931.44|27938.51|27938.51|27931.44|27931.44|0
1634551730000|2021-10-18 10:08:50|27927.91|27927.91|27927.31|27927.31|27927.91|27927.91|27927.31|27927.31|0
1634551740000|2021-10-18 10:09:00|27923.77|27923.77|27923.77|27923.77|27923.77|27923.77|27923.77|27923.77|0
1634551790000|2021-10-18 10:09:50|27920.24|27920.24|27920.24|27920.24|27920.24|27920.24|27920.24|27920.24|0
1634551800000|2021-10-18 10:10:00|27909.63|27909.63|27909.22|27909.22|27909.63|27909.63|27909.22|27909.22|0
1634551840000|2021-10-18 10:10:40|27912.76|27912.76|27912.76|27912.76|27912.76|27912.76|27912.76|27912.76|0
1634551850000|2021-10-18 10:10:50|27916.29|27916.29|27916.29|27916.29|27916.29|27916.29|27916.29|27916.29|0
1634551870000|2021-10-18 10:11:10|27912.76|27912.76|27912.76|27912.76|27912.76|27912.76|27912.76|27912.76|0
1634551890000|2021-10-18 10:11:30|27898.62|27898.62|27896.81|27896.81|27898.62|27898.62|27896.81|27896.81|0
1634551900000|2021-10-18 10:11:40|27896.4|27896.4|27895.99|27895.99|27896.4|27896.4|27895.99|27895.99|0
1634551940000|2021-10-18 10:12:20|27888.92|27888.92|27888.92|27888.92|27888.92|27888.92|27888.92|27888.92|0
1634552010000|2021-10-18 10:13:30|27885.39|27885.39|27880.65|27880.65|27885.39|27885.39|27880.65|27880.65|0
1634552020000|2021-10-18 10:13:40|27880.24|27880.24|27880.24|27880.24|27880.24|27880.24|27880.24|27880.24|0
1634552080000|2021-10-18 10:14:40|27879.64|27879.64|27879.64|27879.64|27879.64|27879.64|27879.64|27879.64|0
1634552090000|2021-10-18 10:14:50|27876.11|27876.11|27876.11|27876.11|27876.11|27876.11|27876.11|27876.11|0
1634552100000|2021-10-18 10:15:00|27879.64|27879.64|27880.84|27880.84|27880.84|27880.84|27879.64|27879.64|0
1634552140000|2021-10-18 10:15:40|27877.31|27877.31|27877.31|27877.31|27877.31|27877.31|27877.31|27877.31|0
1634552160000|2021-10-18 10:16:00|27866.7|27866.7|27856.1|27856.1|27866.7|27866.7|27852.56|27852.56|0
1634552170000|2021-10-18 10:16:10|27852.56|27852.56|27849.03|27849.03|27852.56|27852.56|27849.03|27849.03|0
1634552180000|2021-10-18 10:16:20|27852.56|27852.56|27852.56|27852.56|27852.56|27852.56|27852.56|27852.56|0
1634552190000|2021-10-18 10:16:30|27849.03|27849.03|27845.49|27845.49|27849.03|27849.03|27845.49|27845.49|0
1634552200000|2021-10-18 10:16:40|27841.96|27841.96|27841.96|27841.96|27841.96|27841.96|27841.96|27841.96|0
1634552210000|2021-10-18 10:16:50|27845.49|27845.49|27849.03|27849.03|27849.03|27849.03|27845.49|27845.49|0
1634552220000|2021-10-18 10:17:00|27856.1|27856.1|27859.63|27859.63|27859.63|27859.63|27856.1|27856.1|0
1634552230000|2021-10-18 10:17:10|27866.7|27866.7|27863.17|27863.17|27866.7|27866.7|27863.17|27863.17|0
1634552270000|2021-10-18 10:17:50|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|0
1634552280000|2021-10-18 10:18:00|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|27858.67|0
1634552290000|2021-10-18 10:18:10|27855.13|27855.13|27855.13|27855.13|27855.13|27855.13|27855.13|27855.13|0
1634552300000|2021-10-18 10:18:20|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|0
1634552310000|2021-10-18 10:18:30|27854.65|27854.65|27857.94|27857.94|27857.94|27857.94|27854.4|27854.4|0
1634552340000|2021-10-18 10:19:00|27858.67|27858.67|27859.15|27859.15|27859.15|27859.15|27858.67|27858.67|0
1634552350000|2021-10-18 10:19:10|27858.91|27858.91|27862.44|27862.44|27862.44|27862.44|27858.91|27858.91|0
1634552370000|2021-10-18 10:19:30|27862.2|27862.2|27862.2|27862.2|27862.2|27862.2|27862.2|27862.2|0
1634552380000|2021-10-18 10:19:40|27861.96|27861.96|27861.96|27861.96|27861.96|27861.96|27861.96|27861.96|0
1634552390000|2021-10-18 10:19:50|27862.2|27862.2|27862.2|27862.2|27862.2|27862.2|27862.2|27862.2|0
1634552400000|2021-10-18 10:20:00|27865.74|27865.74|27869.27|27869.27|27869.27|27869.27|27865.74|27865.74|0
1634552410000|2021-10-18 10:20:10|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|0
1634552420000|2021-10-18 10:20:20|27869.03|27869.03|27869.03|27869.03|27869.03|27869.03|27869.03|27869.03|0
1634552430000|2021-10-18 10:20:30|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|0
1634552440000|2021-10-18 10:20:40|27868.79|27868.79|27868.54|27868.54|27868.79|27868.79|27868.54|27868.54|0
1634552450000|2021-10-18 10:20:50|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|27868.79|0
1634552460000|2021-10-18 10:21:00|27872.32|27872.32|27872.08|27872.08|27872.32|27872.32|27872.08|27872.08|0
1634552500000|2021-10-18 10:21:40|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|0
1634552550000|2021-10-18 10:22:30|27872.08|27872.08|27872.08|27872.08|27872.08|27872.08|27872.08|27872.08|0
1634552560000|2021-10-18 10:22:40|27873.05|27873.05|27873.05|27873.05|27873.05|27873.05|27873.05|27873.05|0
1634552610000|2021-10-18 10:23:30|27873.29|27873.29|27876.82|27876.82|27876.82|27876.82|27873.29|27873.29|0
1634552620000|2021-10-18 10:23:40|27869.75|27869.75|27869.75|27869.75|27869.75|27869.75|27869.75|27869.75|0
1634552670000|2021-10-18 10:24:30|27869.15|27869.15|27869.15|27869.15|27869.15|27869.15|27869.15|27869.15|0
1634552680000|2021-10-18 10:24:40|27868.43|27868.43|27868.67|27868.67|27868.67|27868.67|27868.43|27868.43|0
1634552690000|2021-10-18 10:24:50|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|0
1634552700000|2021-10-18 10:25:00|27868.19|27868.19|27864.65|27864.65|27868.19|27868.19|27864.65|27864.65|0
1634552710000|2021-10-18 10:25:10|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|0
1634552770000|2021-10-18 10:26:10|27867.94|27867.94|27867.94|27867.94|27867.94|27867.94|27867.94|27867.94|0
1634552780000|2021-10-18 10:26:20|27864.41|27864.41|27860.87|27860.87|27864.41|27864.41|27860.87|27860.87|0
1634552790000|2021-10-18 10:26:30|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|27861.47|0
1634552800000|2021-10-18 10:26:40|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|0
1634552820000|2021-10-18 10:27:00|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|0
1634552860000|2021-10-18 10:27:40|27860.65|27860.65|27857.12|27857.12|27860.65|27860.65|27857.12|27857.12|0
1634552880000|2021-10-18 10:28:00|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|0
1634552920000|2021-10-18 10:28:40|27864.19|27864.19|27864.19|27864.19|27864.19|27864.19|27864.19|27864.19|0
1634552940000|2021-10-18 10:29:00|27864.67|27864.67|27864.92|27864.92|27864.92|27864.92|27864.67|27864.67|0
1634552950000|2021-10-18 10:29:10|27865.16|27865.16|27865.16|27865.16|27865.16|27865.16|27865.16|27865.16|0
1634553000000|2021-10-18 10:30:00|27861.62|27861.62|27861.02|27861.02|27861.62|27861.62|27861.02|27861.02|0
1634553040000|2021-10-18 10:30:40|27864.56|27864.56|27861.02|27861.02|27864.56|27864.56|27861.02|27861.02|0
1634553060000|2021-10-18 10:31:00|27861.26|27861.26|27861.26|27861.26|27861.26|27861.26|27861.26|27861.26|0
1634553120000|2021-10-18 10:32:00|27857.73|27857.73|27857.73|27857.73|27857.73|27857.73|27857.73|27857.73|0
1634553140000|2021-10-18 10:32:20|27850.66|27850.66|27850.66|27850.66|27850.66|27850.66|27850.66|27850.66|0
1634553180000|2021-10-18 10:33:00|27854.19|27854.19|27857.73|27857.73|27857.73|27857.73|27854.19|27854.19|0
1634553220000|2021-10-18 10:33:40|27858.33|27858.33|27861.87|27861.87|27861.87|27861.87|27858.33|27858.33|0
1634553290000|2021-10-18 10:34:50|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|0
1634553320000|2021-10-18 10:35:20|27861.87|27861.87|27861.87|27861.87|27861.87|27861.87|27861.87|27861.87|0
1634553370000|2021-10-18 10:36:10|27858.33|27858.33|27857.73|27857.73|27858.33|27858.33|27857.73|27857.73|0
1634553400000|2021-10-18 10:36:40|27857.49|27857.49|27857.49|27857.49|27857.49|27857.49|27857.49|27857.49|0
1634553420000|2021-10-18 10:37:00|27856.67|27856.67|27856.67|27856.67|27856.67|27856.67|27856.67|27856.67|0
1634553440000|2021-10-18 10:37:20|27846.06|27846.06|27846.06|27846.06|27846.06|27846.06|27846.06|27846.06|0
1634553470000|2021-10-18 10:37:50|27838.99|27838.99|27831.92|27831.92|27838.99|27838.99|27831.92|27831.92|0
1634553500000|2021-10-18 10:38:20|27831.32|27831.32|27830.24|27830.24|27831.32|27831.32|27830.24|27830.24|0
1634553520000|2021-10-18 10:38:40|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|0
1634553530000|2021-10-18 10:38:50|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|0
1634553540000|2021-10-18 10:39:00|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|0
1634553560000|2021-10-18 10:39:20|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|27829.23|0
1634553570000|2021-10-18 10:39:30|27832.76|27832.76|27846.9|27846.9|27846.9|27846.9|27832.76|27832.76|0
1634553580000|2021-10-18 10:39:40|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|0
1634553590000|2021-10-18 10:39:50|27846.9|27846.9|27850.44|27850.44|27850.44|27850.44|27846.9|27846.9|0
1634553600000|2021-10-18 10:40:00|27853.97|27853.97|27850.44|27850.44|27857.51|27857.51|27850.44|27850.44|0
1634553610000|2021-10-18 10:40:10|27849.95|27849.95|27850.19|27850.19|27853.73|27853.73|27849.95|27849.95|0
1634553640000|2021-10-18 10:40:40|27853.73|27853.73|27853.73|27853.73|27853.73|27853.73|27853.73|27853.73|0
1634553650000|2021-10-18 10:40:50|27857.26|27857.26|27860.8|27860.8|27860.8|27860.8|27857.26|27857.26|0
1634553690000|2021-10-18 10:41:30|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|0
1634553720000|2021-10-18 10:42:00|27860.8|27860.8|27860.8|27860.8|27860.8|27860.8|27860.8|27860.8|0
1634553740000|2021-10-18 10:42:20|27864.33|27864.33|27864.33|27864.33|27864.33|27864.33|27864.33|27864.33|0
1634553750000|2021-10-18 10:42:30|27867.87|27867.87|27867.87|27867.87|27867.87|27867.87|27867.87|27867.87|0
1634553780000|2021-10-18 10:43:00|27867.27|27867.27|27864.33|27864.33|27867.87|27867.87|27864.33|27864.33|0
1634553840000|2021-10-18 10:44:00|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|0
1634553850000|2021-10-18 10:44:10|27860.8|27860.8|27860.8|27860.8|27860.8|27860.8|27860.8|27860.8|0
1634553870000|2021-10-18 10:44:30|27864.33|27864.33|27864.93|27864.93|27864.93|27864.93|27864.33|27864.33|0
1634553930000|2021-10-18 10:45:30|27872|27872|27872.41|27872.41|27872.41|27872.41|27872|27872|0
1634553940000|2021-10-18 10:45:40|27875.95|27875.95|27875.95|27875.95|27875.95|27875.95|27875.95|27875.95|0
1634554020000|2021-10-18 10:47:00|27876.43|27876.43|27887.64|27887.64|27887.64|27887.64|27876.43|27876.43|0
1634554040000|2021-10-18 10:47:20|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1634554080000|2021-10-18 10:48:00|27884.1|27884.1|27884.1|27884.1|27884.1|27884.1|27884.1|27884.1|0
1634554110000|2021-10-18 10:48:30|27884.35|27884.35|27884.76|27884.76|27884.76|27884.76|27884.35|27884.35|0
1634554120000|2021-10-18 10:48:40|27881.22|27881.22|27881.22|27881.22|27881.22|27881.22|27881.22|27881.22|0
1634554150000|2021-10-18 10:49:10|27881.46|27881.46|27881.46|27881.46|27881.46|27881.46|27881.46|27881.46|0
1634554170000|2021-10-18 10:49:30|27885|27885|27885|27885|27885|27885|27885|27885|0
1634554180000|2021-10-18 10:49:40|27888.53|27888.53|27889.13|27889.13|27889.13|27889.13|27888.53|27888.53|0
1634554370000|2021-10-18 10:52:50|27882.06|27882.06|27878.53|27878.53|27882.06|27882.06|27878.53|27878.53|0
1634554400000|2021-10-18 10:53:20|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|0
1634554410000|2021-10-18 10:53:30|27874.39|27874.39|27870.86|27870.86|27874.39|27874.39|27870.86|27870.86|0
1634554560000|2021-10-18 10:56:00|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|27874.39|0
1634554570000|2021-10-18 10:56:10|27877.93|27877.93|27881.46|27881.46|27881.46|27881.46|27877.93|27877.93|0
1634554600000|2021-10-18 10:56:40|27885|27885|27885|27885|27885|27885|27885|27885|0
1634554650000|2021-10-18 10:57:30|27884.59|27884.59|27884.59|27884.59|27884.59|27884.59|27884.59|27884.59|0
1634554750000|2021-10-18 10:59:10|27883.86|27883.86|27883.62|27883.62|27883.86|27883.86|27883.62|27883.62|0
1634554760000|2021-10-18 10:59:20|27883.38|27883.38|27883.38|27883.38|27883.38|27883.38|27883.38|27883.38|0
1634554800000|2021-10-18 11:00:00|27883.14|27883.14|27879.6|27879.6|27883.14|27883.14|27879.6|27879.6|0
1634554840000|2021-10-18 11:00:40|27879|27879|27879.6|27879.6|27879.6|27879.6|27879|27879|0
1634554860000|2021-10-18 11:01:00|27883.14|27883.14|27897.28|27897.28|27897.28|27897.28|27883.14|27883.14|0
1634554870000|2021-10-18 11:01:10|27893.74|27893.74|27897.28|27897.28|27897.28|27897.28|27893.74|27893.74|0
1634554900000|2021-10-18 11:01:40|27897.88|27897.88|27898.48|27898.48|27898.48|27898.48|27897.88|27897.88|0
1634554910000|2021-10-18 11:01:50|27905.55|27905.55|27912.62|27912.62|27912.62|27912.62|27905.55|27905.55|0
1634554920000|2021-10-18 11:02:00|27909.08|27909.08|27905.55|27905.55|27909.08|27909.08|27905.55|27905.55|0
1634554930000|2021-10-18 11:02:10|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|0
1634554950000|2021-10-18 11:02:30|27901.77|27901.77|27905.3|27905.3|27905.3|27905.3|27901.77|27901.77|0
1634554970000|2021-10-18 11:02:50|27912.37|27912.37|27912.37|27912.37|27912.37|27912.37|27912.37|27912.37|0
1634554990000|2021-10-18 11:03:10|27908.84|27908.84|27908.84|27908.84|27908.84|27908.84|27908.84|27908.84|0
1634555030000|2021-10-18 11:03:50|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|0
1634555050000|2021-10-18 11:04:10|27908.84|27908.84|27908.84|27908.84|27908.84|27908.84|27908.84|27908.84|0
1634555120000|2021-10-18 11:05:20|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|0
1634555150000|2021-10-18 11:05:50|27912.98|27912.98|27916.51|27916.51|27920.05|27920.05|27912.98|27912.98|0
1634555160000|2021-10-18 11:06:00|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|0
1634555190000|2021-10-18 11:06:30|27912.98|27912.98|27912.98|27912.98|27912.98|27912.98|27912.98|27912.98|0
1634555270000|2021-10-18 11:07:50|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|0
1634555300000|2021-10-18 11:08:20|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|0
1634555320000|2021-10-18 11:08:40|27924.18|27924.18|27924.18|27924.18|27924.18|27924.18|27924.18|27924.18|0
1634555340000|2021-10-18 11:09:00|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|0
1634555350000|2021-10-18 11:09:10|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|0
1634555380000|2021-10-18 11:09:40|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|27923.58|0
1634555400000|2021-10-18 11:10:00|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|0
1634555420000|2021-10-18 11:10:20|27916.51|27916.51|27916.51|27916.51|27916.51|27916.51|27916.51|27916.51|0
1634555450000|2021-10-18 11:10:50|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|27909.44|0
1634555460000|2021-10-18 11:11:00|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|27905.91|0
1634555490000|2021-10-18 11:11:30|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|27905.3|0
1634555570000|2021-10-18 11:12:50|27901.77|27901.77|27902.01|27902.01|27902.01|27902.01|27901.77|27901.77|0
1634555580000|2021-10-18 11:13:00|27901.41|27901.41|27901.41|27901.41|27901.41|27901.41|27901.41|27901.41|0
1634555610000|2021-10-18 11:13:30|27901.17|27901.17|27901.17|27901.17|27901.17|27901.17|27901.17|27901.17|0
1634555710000|2021-10-18 11:15:10|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|27904.7|0
1634555730000|2021-10-18 11:15:30|27901.17|27901.17|27901.17|27901.17|27901.17|27901.17|27901.17|27901.17|0
1634555760000|2021-10-18 11:16:00|27908.24|27908.24|27915.31|27915.31|27915.31|27915.31|27908.24|27908.24|0
1634555770000|2021-10-18 11:16:10|27918.84|27918.84|27915.31|27915.31|27918.84|27918.84|27915.31|27915.31|0
1634555780000|2021-10-18 11:16:20|27918.84|27918.84|27915.31|27915.31|27918.84|27918.84|27915.31|27915.31|0
1634555790000|2021-10-18 11:16:30|27918.84|27918.84|27915.31|27915.31|27918.84|27918.84|27915.31|27915.31|0
1634555840000|2021-10-18 11:17:20|27911.77|27911.77|27911.77|27911.77|27911.77|27911.77|27911.77|27911.77|0
1634555860000|2021-10-18 11:17:40|27908.24|27908.24|27908.24|27908.24|27908.24|27908.24|27908.24|27908.24|0
1634555900000|2021-10-18 11:18:20|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|0
1634555910000|2021-10-18 11:18:30|27904.1|27904.1|27904.1|27904.1|27904.1|27904.1|27904.1|27904.1|0
1634555940000|2021-10-18 11:19:00|27903.69|27903.69|27903.28|27903.28|27903.69|27903.69|27903.28|27903.28|0
1634555950000|2021-10-18 11:19:10|27906.82|27906.82|27906.82|27906.82|27906.82|27906.82|27906.82|27906.82|0
1634555980000|2021-10-18 11:19:40|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|27899.75|0
1634556020000|2021-10-18 11:20:20|27892.68|27892.68|27892.27|27892.27|27892.68|27892.68|27892.27|27892.27|0
1634556050000|2021-10-18 11:20:50|27885.2|27885.2|27885.2|27885.2|27885.2|27885.2|27885.2|27885.2|0
1634556090000|2021-10-18 11:21:30|27884.6|27884.6|27884.6|27884.6|27884.6|27884.6|27884.6|27884.6|0
1634556100000|2021-10-18 11:21:40|27895.2|27895.2|27895.2|27895.2|27895.2|27895.2|27895.2|27895.2|0
1634556190000|2021-10-18 11:23:10|27898.74|27898.74|27898.74|27898.74|27898.74|27898.74|27898.74|27898.74|0
1634556200000|2021-10-18 11:23:20|27899.34|27899.34|27902.87|27902.87|27902.87|27902.87|27899.34|27899.34|0
1634556220000|2021-10-18 11:23:40|27903.47|27903.47|27903.88|27903.88|27903.88|27903.88|27903.47|27903.47|0
1634556230000|2021-10-18 11:23:50|27914.49|27914.49|27910.95|27910.95|27914.49|27914.49|27910.95|27910.95|0
1634556240000|2021-10-18 11:24:00|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|27911.2|0
1634556250000|2021-10-18 11:24:10|27911.8|27911.8|27912.04|27912.04|27912.04|27912.04|27911.8|27911.8|0
1634556350000|2021-10-18 11:25:50|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|0
1634556410000|2021-10-18 11:26:50|27908.5|27908.5|27908.5|27908.5|27908.5|27908.5|27908.5|27908.5|0
1634556540000|2021-10-18 11:29:00|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|0
1634556550000|2021-10-18 11:29:10|27908.5|27908.5|27915.57|27915.57|27915.57|27915.57|27908.5|27908.5|0
1634556580000|2021-10-18 11:29:40|27912.04|27912.04|27908.5|27908.5|27912.04|27912.04|27908.5|27908.5|0
1634556600000|2021-10-18 11:30:00|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|0
1634556650000|2021-10-18 11:30:50|27907.3|27907.3|27907.3|27907.3|27907.3|27907.3|27907.3|27907.3|0
1634556670000|2021-10-18 11:31:10|27900.23|27900.23|27900.23|27900.23|27900.23|27900.23|27900.23|27900.23|0
1634556690000|2021-10-18 11:31:30|27896.7|27896.7|27896.7|27896.7|27896.7|27896.7|27896.7|27896.7|0
1634556720000|2021-10-18 11:32:00|27896.29|27896.29|27897.52|27897.52|27897.52|27897.52|27896.29|27896.29|0
1634556740000|2021-10-18 11:32:20|27896.92|27896.92|27896.92|27896.92|27896.92|27896.92|27896.92|27896.92|0
1634556800000|2021-10-18 11:33:20|27893.38|27893.38|27893.38|27893.38|27893.38|27893.38|27893.38|27893.38|0
1634556910000|2021-10-18 11:35:10|27889.85|27889.85|27889.85|27889.85|27889.85|27889.85|27889.85|27889.85|0
1634556960000|2021-10-18 11:36:00|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|27889.25|0
1634557010000|2021-10-18 11:36:50|27885.71|27885.71|27885.71|27885.71|27885.71|27885.71|27885.71|27885.71|0
1634557030000|2021-10-18 11:37:10|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1634557100000|2021-10-18 11:38:20|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|0
1634557270000|2021-10-18 11:41:10|27881.58|27881.58|27881.58|27881.58|27881.58|27881.58|27881.58|27881.58|0
1634557280000|2021-10-18 11:41:20|27880.76|27880.76|27881.17|27881.17|27881.58|27881.58|27880.76|27880.76|0
1634557300000|2021-10-18 11:41:40|27880.56|27880.56|27880.56|27880.56|27880.56|27880.56|27880.56|27880.56|0
1634557310000|2021-10-18 11:41:50|27877.03|27877.03|27877.03|27877.03|27877.03|27877.03|27877.03|27877.03|0
1634557330000|2021-10-18 11:42:10|27873.5|27873.5|27869.96|27869.96|27873.5|27873.5|27869.96|27869.96|0
1634557340000|2021-10-18 11:42:20|27866.43|27866.43|27866.43|27866.43|27866.43|27866.43|27866.43|27866.43|0
1634557410000|2021-10-18 11:43:30|27862.89|27862.89|27862.89|27862.89|27862.89|27862.89|27862.89|27862.89|0
1634557460000|2021-10-18 11:44:20|27863.3|27863.3|27863.3|27863.3|27863.3|27863.3|27863.3|27863.3|0
1634557480000|2021-10-18 11:44:40|27862.89|27862.89|27862.89|27862.89|27862.89|27862.89|27862.89|27862.89|0
1634557520000|2021-10-18 11:45:20|27855.22|27855.22|27854.98|27854.98|27855.22|27855.22|27854.98|27854.98|0
1634557540000|2021-10-18 11:45:40|27854.57|27854.57|27854.57|27854.57|27854.57|27854.57|27854.57|27854.57|0
1634557590000|2021-10-18 11:46:30|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|0
1634557610000|2021-10-18 11:46:50|27847.5|27847.5|27847.5|27847.5|27847.5|27847.5|27847.5|27847.5|0
1634557630000|2021-10-18 11:47:10|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|27851.03|0
1634557640000|2021-10-18 11:47:20|27850.79|27850.79|27850.55|27850.55|27850.79|27850.79|27850.55|27850.55|0
1634557650000|2021-10-18 11:47:30|27857.62|27857.62|27857.62|27857.62|27857.62|27857.62|27857.62|27857.62|0
1634557660000|2021-10-18 11:47:40|27858.22|27858.22|27858.22|27858.22|27858.22|27858.22|27858.22|27858.22|0
1634557670000|2021-10-18 11:47:50|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|0
1634557690000|2021-10-18 11:48:10|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|0
1634557720000|2021-10-18 11:48:40|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|27861.75|0
1634557740000|2021-10-18 11:49:00|27868.82|27868.82|27868.82|27868.82|27868.82|27868.82|27868.82|27868.82|0
1634557750000|2021-10-18 11:49:10|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|0
1634557790000|2021-10-18 11:49:50|27868.82|27868.82|27868.82|27868.82|27872.36|27872.36|27868.82|27868.82|0
1634557800000|2021-10-18 11:50:00|27872.36|27872.36|27872.36|27872.36|27872.36|27872.36|27868.82|27868.82|0
1634557810000|2021-10-18 11:50:10|27875.89|27875.89|27879.43|27879.43|27879.43|27879.43|27875.89|27875.89|0
1634557820000|2021-10-18 11:50:20|27882.96|27882.96|27886.5|27886.5|27886.5|27886.5|27879.43|27879.43|0
1634557830000|2021-10-18 11:50:30|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|0
1634557860000|2021-10-18 11:51:00|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|27883.37|0
1634557880000|2021-10-18 11:51:20|27886.91|27886.91|27887.63|27887.63|27887.63|27887.63|27886.91|27886.91|0
1634557890000|2021-10-18 11:51:30|27884.1|27884.1|27880.56|27880.56|27884.1|27884.1|27880.56|27880.56|0
1634557940000|2021-10-18 11:52:20|27880.16|27880.16|27880.76|27880.76|27881.36|27881.36|27880.16|27880.16|0
1634557950000|2021-10-18 11:52:30|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|27877.22|0
1634557960000|2021-10-18 11:52:40|27873.69|27873.69|27873.69|27873.69|27873.69|27873.69|27873.69|27873.69|0
1634557970000|2021-10-18 11:52:50|27873.09|27873.09|27873.09|27873.09|27873.09|27873.09|27873.09|27873.09|0
1634557980000|2021-10-18 11:53:00|27869.55|27869.55|27869.55|27869.55|27869.55|27869.55|27869.55|27869.55|0
1634557990000|2021-10-18 11:53:10|27869.31|27869.31|27869.31|27869.31|27869.31|27869.31|27869.31|27869.31|0
1634558110000|2021-10-18 11:55:10|27862.24|27862.24|27862.24|27862.24|27862.24|27862.24|27862.24|27862.24|0
1634558130000|2021-10-18 11:55:30|27858.7|27858.7|27858.7|27858.7|27858.7|27858.7|27858.7|27858.7|0
1634558140000|2021-10-18 11:55:40|27858.95|27858.95|27858.95|27858.95|27858.95|27858.95|27858.95|27858.95|0
1634558160000|2021-10-18 11:56:00|27855.41|27855.41|27855|27855|27855.41|27855.41|27855|27855|0
1634558170000|2021-10-18 11:56:10|27851.47|27851.47|27851.47|27851.47|27851.47|27851.47|27851.47|27851.47|0
1634558220000|2021-10-18 11:57:00|27855|27855|27862.07|27862.07|27862.07|27862.07|27855|27855|0
1634558230000|2021-10-18 11:57:10|27876.21|27876.21|27869.14|27869.14|27879.75|27879.75|27869.14|27869.14|0
1634558280000|2021-10-18 11:58:00|27872.68|27872.68|27872.68|27872.68|27872.68|27872.68|27872.68|27872.68|0
1634558400000|2021-10-18 12:00:00|27869.14|27869.14|27869.14|27869.14|27869.14|27869.14|27869.14|27869.14|0
1634558450000|2021-10-18 12:00:50|27868.54|27868.54|27869.14|27869.14|27869.14|27869.14|27868.54|27868.54|0
1634558470000|2021-10-18 12:01:10|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|27868.54|0
1634558510000|2021-10-18 12:01:50|27857.93|27857.93|27842.78|27842.78|27857.93|27857.93|27842.78|27842.78|0
1634558520000|2021-10-18 12:02:00|27842.3|27842.3|27845.84|27845.84|27845.84|27845.84|27842.3|27842.3|0
1634558540000|2021-10-18 12:02:20|27845.43|27845.43|27846.03|27846.03|27846.03|27846.03|27845.43|27845.43|0
1634558590000|2021-10-18 12:03:10|27845.43|27845.43|27845.43|27845.43|27845.43|27845.43|27845.43|27845.43|0
1634558610000|2021-10-18 12:03:30|27830.69|27830.69|27834.22|27834.22|27834.22|27834.22|27830.69|27830.69|0
1634558630000|2021-10-18 12:03:50|27837.76|27837.76|27837.76|27837.76|27837.76|27837.76|27837.76|27837.76|0
1634558640000|2021-10-18 12:04:00|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|0
1634558650000|2021-10-18 12:04:10|27833.62|27833.62|27833.62|27833.62|27833.62|27833.62|27833.62|27833.62|0
1634558660000|2021-10-18 12:04:20|27830.08|27830.08|27837.15|27837.15|27837.15|27837.15|27830.08|27830.08|0
1634558670000|2021-10-18 12:04:30|27840.69|27840.69|27837.15|27837.15|27840.69|27840.69|27837.15|27837.15|0
1634558710000|2021-10-18 12:05:10|27840.69|27840.69|27840.69|27840.69|27840.69|27840.69|27840.69|27840.69|0
1634558750000|2021-10-18 12:05:50|27844.22|27844.22|27847.76|27847.76|27847.76|27847.76|27844.22|27844.22|0
1634558760000|2021-10-18 12:06:00|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|27848.17|0
1634558770000|2021-10-18 12:06:10|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|0
1634558790000|2021-10-18 12:06:30|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|0
1634558800000|2021-10-18 12:06:40|27852.91|27852.91|27853.51|27853.51|27853.51|27853.51|27852.91|27852.91|0
1634558810000|2021-10-18 12:06:50|27854.11|27854.11|27858.24|27858.24|27858.24|27858.24|27854.11|27854.11|0
1634558870000|2021-10-18 12:07:50|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|0
1634558930000|2021-10-18 12:08:50|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|0
1634558940000|2021-10-18 12:09:00|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|27864.71|0
1634558970000|2021-10-18 12:09:30|27865.12|27865.12|27868.66|27868.66|27868.66|27868.66|27865.12|27865.12|0
1634559040000|2021-10-18 12:10:40|27868.06|27868.06|27868.06|27868.06|27868.06|27868.06|27868.06|27868.06|0
1634559100000|2021-10-18 12:11:40|27867.65|27867.65|27867.24|27867.24|27867.65|27867.65|27867.24|27867.24|0
1634559110000|2021-10-18 12:11:50|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|0
1634559120000|2021-10-18 12:12:00|27846.03|27846.03|27846.03|27846.03|27846.03|27846.03|27846.03|27846.03|0
1634559170000|2021-10-18 12:12:50|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|0
1634559220000|2021-10-18 12:13:40|27842.25|27842.25|27842.25|27842.25|27842.25|27842.25|27842.25|27842.25|0
1634559230000|2021-10-18 12:13:50|27842.01|27842.01|27842.01|27842.01|27842.01|27842.01|27842.01|27842.01|0
1634559240000|2021-10-18 12:14:00|27845.54|27845.54|27845.54|27845.54|27845.54|27845.54|27845.54|27845.54|0
1634559250000|2021-10-18 12:14:10|27845.3|27845.3|27844.82|27844.82|27845.3|27845.3|27844.82|27844.82|0
1634559270000|2021-10-18 12:14:30|27844.22|27844.22|27844.22|27844.22|27844.22|27844.22|27844.22|27844.22|0
1634559300000|2021-10-18 12:15:00|27844.46|27844.46|27844.46|27844.46|27844.46|27844.46|27844.46|27844.46|0
1634559310000|2021-10-18 12:15:10|27843.86|27843.86|27847.39|27847.39|27847.39|27847.39|27843.86|27843.86|0
1634559320000|2021-10-18 12:15:20|27847.63|27847.63|27847.63|27847.63|27847.63|27847.63|27847.63|27847.63|0
1634559340000|2021-10-18 12:15:40|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|0
1634559350000|2021-10-18 12:15:50|27847.63|27847.63|27847.63|27847.63|27847.63|27847.63|27847.63|27847.63|0
1634559390000|2021-10-18 12:16:30|27844.1|27844.1|27844.1|27844.1|27844.1|27844.1|27844.1|27844.1|0
1634559400000|2021-10-18 12:16:40|27843.86|27843.86|27843.86|27843.86|27843.86|27843.86|27843.86|27843.86|0
1634559420000|2021-10-18 12:17:00|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|0
1634559450000|2021-10-18 12:17:30|27854.46|27854.46|27854.46|27854.46|27854.46|27854.46|27854.46|27854.46|0
1634559460000|2021-10-18 12:17:40|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|27847.39|0
1634559490000|2021-10-18 12:18:10|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|27846.19|0
1634559500000|2021-10-18 12:18:20|27846.79|27846.79|27846.79|27846.79|27846.79|27846.79|27846.79|27846.79|0
1634559520000|2021-10-18 12:18:40|27850.33|27850.33|27850.33|27850.33|27850.33|27850.33|27850.33|27850.33|0
1634559620000|2021-10-18 12:20:20|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|0
1634559640000|2021-10-18 12:20:40|27860.93|27860.93|27860.93|27860.93|27860.93|27860.93|27860.93|27860.93|0
1634559650000|2021-10-18 12:20:50|27861.53|27861.53|27861.53|27861.53|27861.53|27861.53|27861.53|27861.53|0
1634559660000|2021-10-18 12:21:00|27862.76|27862.76|27871.06|27871.06|27871.06|27871.06|27862.76|27862.76|0
1634559670000|2021-10-18 12:21:10|27870.65|27870.65|27870.87|27870.87|27871.47|27871.47|27870.65|27870.65|0
1634559680000|2021-10-18 12:21:20|27867.33|27867.33|27867.33|27867.33|27867.33|27867.33|27867.33|27867.33|0
1634559720000|2021-10-18 12:22:00|27867.58|27867.58|27867.58|27867.58|27867.58|27867.58|27867.58|27867.58|0
1634559740000|2021-10-18 12:22:20|27864.04|27864.04|27864.04|27864.04|27864.04|27864.04|27864.04|27864.04|0
1634559760000|2021-10-18 12:22:40|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|27856.97|0
1634559770000|2021-10-18 12:22:50|27856.15|27856.15|27855.74|27855.74|27856.15|27856.15|27855.74|27855.74|0
1634559790000|2021-10-18 12:23:10|27856.15|27856.15|27856.15|27856.15|27856.15|27856.15|27856.15|27856.15|0
1634559850000|2021-10-18 12:24:10|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|0
1634559860000|2021-10-18 12:24:20|27855.31|27855.31|27854.71|27854.71|27855.31|27855.31|27854.71|27854.71|0
1634559950000|2021-10-18 12:25:50|27858.24|27858.24|27865.31|27865.31|27865.31|27865.31|27858.24|27858.24|0
1634559960000|2021-10-18 12:26:00|27868.85|27868.85|27872.38|27872.38|27872.38|27872.38|27868.85|27868.85|0
1634559970000|2021-10-18 12:26:10|27875.92|27875.92|27879.45|27879.45|27879.45|27879.45|27875.92|27875.92|0
1634559980000|2021-10-18 12:26:20|27875.92|27875.92|27872.38|27872.38|27879.45|27879.45|27872.38|27872.38|0
1634560010000|2021-10-18 12:26:50|27868.85|27868.85|27868.85|27868.85|27868.85|27868.85|27868.85|27868.85|0
1634560020000|2021-10-18 12:27:00|27865.31|27865.31|27864.71|27864.71|27865.31|27865.31|27864.71|27864.71|0
1634560030000|2021-10-18 12:27:10|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|27861.18|0
1634560040000|2021-10-18 12:27:20|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|27854.11|0
1634560110000|2021-10-18 12:28:30|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|0
1634560200000|2021-10-18 12:30:00|27850.16|27850.16|27846.63|27846.63|27850.16|27850.16|27846.63|27846.63|0
1634560230000|2021-10-18 12:30:30|27853.7|27853.7|27857.23|27857.23|27857.23|27857.23|27853.7|27853.7|0
1634560240000|2021-10-18 12:30:40|27860.77|27860.77|27860.77|27860.77|27860.77|27860.77|27860.77|27860.77|0
1634560260000|2021-10-18 12:31:00|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|27864.3|0
1634560290000|2021-10-18 12:31:30|27860.77|27860.77|27856.63|27856.63|27860.77|27860.77|27856.63|27856.63|0
1634560300000|2021-10-18 12:31:40|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|0
1634560370000|2021-10-18 12:32:50|27856.63|27856.63|27860.58|27860.58|27860.58|27860.58|27856.63|27856.63|0
1634560380000|2021-10-18 12:33:00|27861.18|27861.18|27864.71|27864.71|27864.71|27864.71|27861.18|27861.18|0
1634560430000|2021-10-18 12:33:50|27864.95|27864.95|27864.95|27864.95|27864.95|27864.95|27864.95|27864.95|0
1634560460000|2021-10-18 12:34:20|27865.36|27865.36|27864.16|27864.16|27865.36|27865.36|27864.16|27864.16|0
1634560480000|2021-10-18 12:34:40|27865.36|27865.36|27865.36|27865.36|27865.36|27865.36|27865.36|27865.36|0
1634560510000|2021-10-18 12:35:10|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|27861.83|0
1634560550000|2021-10-18 12:35:50|27868.9|27868.9|27868.9|27868.9|27868.9|27868.9|27868.9|27868.9|0
1634560580000|2021-10-18 12:36:20|27868.49|27868.49|27865.55|27865.55|27869.09|27869.09|27865.55|27865.55|0
1634560610000|2021-10-18 12:36:50|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|27864.35|0
1634560620000|2021-10-18 12:37:00|27864.95|27864.95|27864.95|27864.95|27864.95|27864.95|27864.95|27864.95|0
1634560670000|2021-10-18 12:37:50|27861.42|27861.42|27861.42|27861.42|27861.42|27861.42|27861.42|27861.42|0
1634560700000|2021-10-18 12:38:20|27868.49|27868.49|27868.97|27868.97|27868.97|27868.97|27868.49|27868.49|0
1634560710000|2021-10-18 12:38:30|27869.22|27869.22|27872.75|27872.75|27872.75|27872.75|27869.22|27869.22|0
1634560740000|2021-10-18 12:39:00|27873.23|27873.23|27873.48|27873.48|27873.48|27873.48|27873.23|27873.23|0
1634560750000|2021-10-18 12:39:10|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|0
1634560770000|2021-10-18 12:39:30|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|0
1634560780000|2021-10-18 12:39:40|27876.77|27876.77|27876.17|27876.17|27876.77|27876.77|27876.17|27876.17|0
1634560790000|2021-10-18 12:39:50|27879.7|27879.7|27880.3|27880.3|27880.3|27880.3|27879.7|27879.7|0
1634560800000|2021-10-18 12:40:00|27876.77|27876.77|27873.23|27873.23|27876.77|27876.77|27873.23|27873.23|0
1634560820000|2021-10-18 12:40:20|27873.48|27873.48|27873.48|27873.48|27873.48|27873.48|27873.48|27873.48|0
1634560900000|2021-10-18 12:41:40|27874.08|27874.08|27874.08|27874.08|27874.08|27874.08|27874.08|27874.08|0
1634560920000|2021-10-18 12:42:00|27874.32|27874.32|27874.56|27874.56|27874.56|27874.56|27874.32|27874.32|0
1634560930000|2021-10-18 12:42:10|27871.03|27871.03|27871.03|27871.03|27871.03|27871.03|27871.03|27871.03|0
1634560960000|2021-10-18 12:42:40|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|27870.43|0
1634560980000|2021-10-18 12:43:00|27866.89|27866.89|27867.49|27867.49|27867.49|27867.49|27866.89|27866.89|0
1634560990000|2021-10-18 12:43:10|27863.96|27863.96|27863.96|27863.96|27863.96|27863.96|27863.96|27863.96|0
1634561040000|2021-10-18 12:44:00|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|27864.44|0
1634561100000|2021-10-18 12:45:00|27867.98|27867.98|27857.37|27857.37|27867.98|27867.98|27857.37|27857.37|0
1634561120000|2021-10-18 12:45:20|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|0
1634561150000|2021-10-18 12:45:50|27860.5|27860.5|27859.89|27859.89|27860.5|27860.5|27859.89|27859.89|0
1634561160000|2021-10-18 12:46:00|27852.83|27852.83|27852.58|27852.58|27852.83|27852.83|27852.58|27852.58|0
1634561170000|2021-10-18 12:46:10|27852.34|27852.34|27852.34|27852.34|27852.34|27852.34|27852.34|27852.34|0
1634561180000|2021-10-18 12:46:20|27848.81|27848.81|27848.81|27848.81|27848.81|27848.81|27848.81|27848.81|0
1634561190000|2021-10-18 12:46:30|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|0
1634561230000|2021-10-18 12:47:10|27845.03|27845.03|27845.03|27845.03|27845.03|27845.03|27845.03|27845.03|0
1634561250000|2021-10-18 12:47:30|27848.56|27848.56|27845.03|27845.03|27848.56|27848.56|27845.03|27845.03|0
1634561280000|2021-10-18 12:48:00|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|0
1634561290000|2021-10-18 12:48:10|27847.96|27847.96|27847.96|27847.96|27847.96|27847.96|27847.96|27847.96|0
1634561300000|2021-10-18 12:48:20|27851.5|27851.5|27851.5|27851.5|27851.5|27851.5|27851.5|27851.5|0
1634561310000|2021-10-18 12:48:30|27855.03|27855.03|27855.03|27855.03|27855.03|27855.03|27855.03|27855.03|0
1634561370000|2021-10-18 12:49:30|27847.96|27847.96|27840.89|27840.89|27847.96|27847.96|27840.89|27840.89|0
1634561400000|2021-10-18 12:50:00|27841.49|27841.49|27841.49|27841.49|27841.49|27841.49|27841.49|27841.49|0
1634561420000|2021-10-18 12:50:20|27837.96|27837.96|27837.96|27837.96|27837.96|27837.96|27837.96|27837.96|0
1634561430000|2021-10-18 12:50:30|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|0
1634561440000|2021-10-18 12:50:40|27834.42|27834.42|27837.96|27837.96|27837.96|27837.96|27834.42|27834.42|0
1634561470000|2021-10-18 12:51:10|27841.49|27841.49|27841.49|27841.49|27841.49|27841.49|27841.49|27841.49|0
1634561520000|2021-10-18 12:52:00|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|0
1634561560000|2021-10-18 12:52:40|27838.44|27838.44|27838.44|27838.44|27838.44|27838.44|27838.44|27838.44|0
1634561570000|2021-10-18 12:52:50|27838.03|27838.03|27838.03|27838.03|27838.03|27838.03|27838.03|27838.03|0
1634561630000|2021-10-18 12:53:50|27830.96|27830.96|27830.96|27830.96|27830.96|27830.96|27830.96|27830.96|0
1634561640000|2021-10-18 12:54:00|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|0
1634561650000|2021-10-18 12:54:10|27830.96|27830.96|27830.96|27830.96|27830.96|27830.96|27830.96|27830.96|0
1634561720000|2021-10-18 12:55:20|27831.37|27831.37|27831.13|27831.13|27831.37|27831.37|27831.13|27831.13|0
1634561730000|2021-10-18 12:55:30|27834.67|27834.67|27838.2|27838.2|27838.2|27838.2|27834.67|27834.67|0
1634561770000|2021-10-18 12:56:10|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|27838.8|0
1634561790000|2021-10-18 12:56:30|27835.27|27835.27|27835.27|27835.27|27835.27|27835.27|27835.27|27835.27|0
1634561820000|2021-10-18 12:57:00|27831.73|27831.73|27834.67|27834.67|27835.27|27835.27|27831.73|27831.73|0
1634561870000|2021-10-18 12:57:50|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|27827.6|0
1634561890000|2021-10-18 12:58:10|27827|27827|27827|27827|27827|27827|27827|27827|0
1634561920000|2021-10-18 12:58:40|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|0
1634561970000|2021-10-18 12:59:30|27827|27827|27827|27827|27827|27827|27827|27827|0
1634561980000|2021-10-18 12:59:40|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|27830.53|0
1634561990000|2021-10-18 12:59:50|27834.07|27834.07|27841.14|27841.14|27841.14|27841.14|27834.07|27834.07|0
1634562000000|2021-10-18 13:00:00|27844.67|27844.67|27841.14|27841.14|27844.67|27844.67|27841.14|27841.14|0
1634562010000|2021-10-18 13:00:10|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|0
1634562050000|2021-10-18 13:00:50|27841.14|27841.14|27841.14|27841.14|27841.14|27841.14|27841.14|27841.14|0
1634562060000|2021-10-18 13:01:00|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|0
1634562070000|2021-10-18 13:01:10|27848.21|27848.21|27848.21|27848.21|27848.21|27848.21|27848.21|27848.21|0
1634562080000|2021-10-18 13:01:20|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|27844.67|0
1634562090000|2021-10-18 13:01:30|27845.27|27845.27|27841.74|27841.74|27845.27|27845.27|27841.74|27841.74|0
1634562110000|2021-10-18 13:01:50|27845.27|27845.27|27845.27|27845.27|27845.27|27845.27|27845.27|27845.27|0
1634562120000|2021-10-18 13:02:00|27845.87|27845.87|27846.69|27846.69|27846.69|27846.69|27845.87|27845.87|0
1634562130000|2021-10-18 13:02:10|27850.23|27850.23|27850.23|27850.23|27850.23|27850.23|27850.23|27850.23|0
1634562190000|2021-10-18 13:03:10|27849.98|27849.98|27849.98|27849.98|27849.98|27849.98|27849.98|27849.98|0
1634562250000|2021-10-18 13:04:10|27853.52|27853.52|27853.52|27853.52|27853.52|27853.52|27853.52|27853.52|0
1634562270000|2021-10-18 13:04:30|27854.12|27854.12|27854.12|27854.12|27854.72|27854.72|27854.12|27854.12|0
1634562280000|2021-10-18 13:04:40|27854.72|27854.72|27855.92|27855.92|27855.92|27855.92|27854.72|27854.72|0
1634562300000|2021-10-18 13:05:00|27852.39|27852.39|27852.39|27852.39|27852.39|27852.39|27852.39|27852.39|0
1634562330000|2021-10-18 13:05:30|27855.92|27855.92|27855.92|27855.92|27855.92|27855.92|27855.92|27855.92|0
1634562350000|2021-10-18 13:05:50|27854.72|27854.72|27854.72|27854.72|27854.72|27854.72|27854.72|27854.72|0
1634562430000|2021-10-18 13:07:10|27854.12|27854.12|27854.72|27854.72|27854.72|27854.72|27854.12|27854.12|0
1634562580000|2021-10-18 13:09:40|27858.26|27858.26|27858.26|27858.26|27858.26|27858.26|27858.26|27858.26|0
1634562590000|2021-10-18 13:09:50|27857.85|27857.85|27857.85|27857.85|27857.85|27857.85|27857.85|27857.85|0
1634562600000|2021-10-18 13:10:00|27857.25|27857.25|27860.78|27860.78|27860.78|27860.78|27857.25|27857.25|0
1634562630000|2021-10-18 13:10:30|27857.25|27857.25|27857.25|27857.25|27857.25|27857.25|27857.25|27857.25|0
1634562660000|2021-10-18 13:11:00|27860.78|27860.78|27861.19|27861.19|27861.19|27861.19|27860.78|27860.78|0
1634562670000|2021-10-18 13:11:10|27860.59|27860.59|27860.59|27860.59|27860.59|27860.59|27860.59|27860.59|0
1634562720000|2021-10-18 13:12:00|27860.35|27860.35|27860.35|27860.35|27860.35|27860.35|27860.35|27860.35|0
1634562750000|2021-10-18 13:12:30|27849.74|27849.74|27849.74|27849.74|27849.74|27849.74|27849.74|27849.74|0
1634562760000|2021-10-18 13:12:40|27850.34|27850.34|27850.34|27850.34|27850.34|27850.34|27850.34|27850.34|0
1634562780000|2021-10-18 13:13:00|27849.93|27849.93|27849.93|27849.93|27849.93|27849.93|27849.93|27849.93|0
1634562830000|2021-10-18 13:13:50|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|27853.47|0
1634562850000|2021-10-18 13:14:10|27864.07|27864.07|27864.32|27864.32|27864.32|27864.32|27864.07|27864.07|0
1634562860000|2021-10-18 13:14:20|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|27864.92|0
1634562890000|2021-10-18 13:14:50|27868.45|27868.45|27868.45|27868.45|27868.45|27868.45|27868.45|27868.45|0
1634562900000|2021-10-18 13:15:00|27868.69|27868.69|27868.93|27868.93|27868.93|27868.93|27868.69|27868.69|0
1634562930000|2021-10-18 13:15:30|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|0
1634562980000|2021-10-18 13:16:20|27865.4|27865.4|27865.4|27865.4|27865.4|27865.4|27865.4|27865.4|0
1634563000000|2021-10-18 13:16:40|27868.93|27868.93|27868.93|27868.93|27868.93|27868.93|27868.93|27868.93|0
1634563070000|2021-10-18 13:17:50|27865.4|27865.4|27864.8|27864.8|27866|27866|27864.8|27864.8|0
1634563100000|2021-10-18 13:18:20|27868.33|27868.33|27868.33|27868.33|27868.33|27868.33|27868.33|27868.33|0
1634563120000|2021-10-18 13:18:40|27868.58|27868.58|27869.06|27869.06|27869.06|27869.06|27868.58|27868.58|0
1634563130000|2021-10-18 13:18:50|27869.66|27869.66|27869.66|27869.66|27869.66|27869.66|27869.66|27869.66|0
1634563160000|2021-10-18 13:19:20|27869.06|27869.06|27866.25|27866.25|27869.06|27869.06|27865.53|27865.53|0
1634563170000|2021-10-18 13:19:30|27869.79|27869.79|27869.79|27869.79|27869.79|27869.79|27869.79|27869.79|0
1634563250000|2021-10-18 13:20:50|27866.25|27866.25|27866.25|27866.25|27866.25|27866.25|27866.25|27866.25|0
1634563290000|2021-10-18 13:21:30|27865.65|27865.65|27866.25|27866.25|27866.25|27866.25|27865.65|27865.65|0
1634563300000|2021-10-18 13:21:40|27869.79|27869.79|27869.79|27869.79|27869.79|27869.79|27869.79|27869.79|0
1634563310000|2021-10-18 13:21:50|27869.3|27869.3|27869.3|27869.3|27869.3|27869.3|27869.3|27869.3|0
1634563340000|2021-10-18 13:22:20|27869.06|27869.06|27869.06|27869.06|27869.06|27869.06|27869.06|27869.06|0
1634563390000|2021-10-18 13:23:10|27869.66|27869.66|27870.26|27870.26|27870.26|27870.26|27869.66|27869.66|0
1634563440000|2021-10-18 13:24:00|27873.8|27873.8|27877.33|27877.33|27877.33|27877.33|27873.8|27873.8|0
1634563470000|2021-10-18 13:24:30|27878.15|27878.15|27878.15|27878.15|27878.15|27878.15|27878.15|27878.15|0
1634563490000|2021-10-18 13:24:50|27881.69|27881.69|27881.69|27881.69|27881.69|27881.69|27881.69|27881.69|0
1634563540000|2021-10-18 13:25:40|27882.17|27882.17|27882.17|27882.17|27882.17|27882.17|27882.17|27882.17|0
1634563560000|2021-10-18 13:26:00|27889.24|27889.24|27889.24|27889.24|27889.24|27889.24|27889.24|27889.24|0
1634563570000|2021-10-18 13:26:10|27892.78|27892.78|27892.78|27892.78|27892.78|27892.78|27892.78|27892.78|0
1634563600000|2021-10-18 13:26:40|27893.02|27893.02|27893.02|27893.02|27893.02|27893.02|27893.02|27893.02|0
1634563610000|2021-10-18 13:26:50|27892.42|27892.42|27892.42|27892.42|27892.42|27892.42|27892.42|27892.42|0
1634563640000|2021-10-18 13:27:20|27888.88|27888.88|27888.88|27888.88|27888.88|27888.88|27888.88|27888.88|0
1634563650000|2021-10-18 13:27:30|27885.35|27885.35|27885.35|27885.35|27885.35|27885.35|27885.35|27885.35|0
1634563670000|2021-10-18 13:27:50|27881.81|27881.81|27881.81|27881.81|27881.81|27881.81|27881.81|27881.81|0
1634563680000|2021-10-18 13:28:00|27881.21|27881.21|27881.21|27881.21|27881.21|27881.21|27881.21|27881.21|0
1634563730000|2021-10-18 13:28:50|27881.45|27881.45|27881.45|27881.45|27881.45|27881.45|27881.45|27881.45|0
1634563740000|2021-10-18 13:29:00|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|0
1634563760000|2021-10-18 13:29:20|27878.33|27878.33|27878.33|27878.33|27878.33|27878.33|27878.33|27878.33|0
1634563790000|2021-10-18 13:29:50|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|0
1634563800000|2021-10-18 13:30:00|27892.47|27892.47|27885.4|27885.4|27899.54|27899.54|27885.4|27885.4|0
1634563810000|2021-10-18 13:30:10|27884.8|27884.8|27884.8|27884.8|27884.8|27884.8|27884.8|27884.8|0
1634563820000|2021-10-18 13:30:20|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|27881.26|0
1634563840000|2021-10-18 13:30:40|27881.02|27881.02|27873.95|27873.95|27881.02|27881.02|27873.95|27873.95|0
1634563860000|2021-10-18 13:31:00|27881.02|27881.02|27870.66|27870.66|27881.02|27881.02|27866.88|27866.88|0
1634563870000|2021-10-18 13:31:10|27877.73|27877.73|27881.26|27881.26|27888.33|27888.33|27877.73|27877.73|0
1634563880000|2021-10-18 13:31:20|27888.33|27888.33|27888.33|27888.33|27888.33|27888.33|27888.33|27888.33|0
1634563890000|2021-10-18 13:31:30|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|0
1634563900000|2021-10-18 13:31:40|27888.33|27888.33|27887.49|27887.49|27888.33|27888.33|27887.49|27887.49|0
1634563910000|2021-10-18 13:31:50|27883.95|27883.95|27905.16|27905.16|27905.16|27905.16|27883.95|27883.95|0
1634563920000|2021-10-18 13:32:00|27894.56|27894.56|27891.02|27891.02|27894.56|27894.56|27891.02|27891.02|0
1634563930000|2021-10-18 13:32:10|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|27891.27|0
1634563950000|2021-10-18 13:32:30|27891.51|27891.51|27895.04|27895.04|27895.04|27895.04|27891.51|27891.51|0
1634563960000|2021-10-18 13:32:40|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|27897.98|27897.98|0
1634563970000|2021-10-18 13:32:50|27899.18|27899.18|27899.18|27899.18|27902.71|27902.71|27899.18|27899.18|0
1634563990000|2021-10-18 13:33:10|27906.25|27906.25|27906.25|27906.25|27909.78|27909.78|27899.18|27899.18|0
1634564000000|2021-10-18 13:33:20|27909.78|27909.78|27906.25|27906.25|27909.78|27909.78|27906.25|27906.25|0
1634564010000|2021-10-18 13:33:30|27909.78|27909.78|27920.39|27920.39|27920.39|27920.39|27909.78|27909.78|0
1634564020000|2021-10-18 13:33:40|27916.85|27916.85|27913.32|27913.32|27916.85|27916.85|27913.32|27913.32|0
1634564030000|2021-10-18 13:33:50|27916.85|27916.85|27913.32|27913.32|27916.85|27916.85|27913.32|27913.32|0
1634564040000|2021-10-18 13:34:00|27909.78|27909.78|27895.64|27895.64|27909.78|27909.78|27895.64|27895.64|0
1634564060000|2021-10-18 13:34:20|27892.11|27892.11|27893.38|27893.38|27893.38|27893.38|27879.24|27879.24|0
1634564070000|2021-10-18 13:34:30|27886.31|27886.31|27882.78|27882.78|27886.31|27886.31|27879.24|27879.24|0
1634564080000|2021-10-18 13:34:40|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|27886.31|0
1634564090000|2021-10-18 13:34:50|27886.72|27886.72|27878.45|27878.45|27886.72|27886.72|27878.45|27878.45|0
1634564100000|2021-10-18 13:35:00|27879.05|27879.05|27879.05|27879.05|27879.05|27879.05|27879.05|27879.05|0
1634564120000|2021-10-18 13:35:20|27877.85|27877.85|27877.85|27877.85|27877.85|27877.85|27877.85|27877.85|0
1634564130000|2021-10-18 13:35:30|27870.78|27870.78|27867.24|27867.24|27870.78|27870.78|27867.24|27867.24|0
1634564140000|2021-10-18 13:35:40|27870.78|27870.78|27870.78|27870.78|27870.78|27870.78|27870.78|27870.78|0
1634564150000|2021-10-18 13:35:50|27870.18|27870.18|27871.38|27871.38|27871.38|27871.38|27870.18|27870.18|0
1634564160000|2021-10-18 13:36:00|27864.31|27864.31|27864.31|27864.31|27864.31|27864.31|27864.31|27864.31|0
1634564170000|2021-10-18 13:36:10|27867.84|27867.84|27885.52|27885.52|27885.52|27885.52|27867.84|27867.84|0
1634564180000|2021-10-18 13:36:20|27874.91|27874.91|27874.91|27874.91|27874.91|27874.91|27874.91|27874.91|0
1634564190000|2021-10-18 13:36:30|27871.38|27871.38|27871.38|27871.38|27871.38|27871.38|27871.38|27871.38|0
1634564200000|2021-10-18 13:36:40|27870.18|27870.18|27874.31|27874.31|27874.31|27874.31|27870.18|27870.18|0
1634564210000|2021-10-18 13:36:50|27873.71|27873.71|27873.71|27873.71|27873.71|27873.71|27873.71|27873.71|0
1634564230000|2021-10-18 13:37:10|27870.18|27870.18|27869.45|27869.45|27870.18|27870.18|27869.45|27869.45|0
1634564260000|2021-10-18 13:37:40|27869.04|27869.04|27869.04|27869.04|27869.04|27869.04|27869.04|27869.04|0
1634564280000|2021-10-18 13:38:00|27854.9|27854.9|27854.9|27854.9|27854.9|27854.9|27854.9|27854.9|0
1634564290000|2021-10-18 13:38:10|27855.5|27855.5|27850.88|27850.88|27855.5|27855.5|27850.88|27850.88|0
1634564300000|2021-10-18 13:38:20|27850.47|27850.47|27850.47|27850.47|27850.47|27850.47|27850.47|27850.47|0
1634564310000|2021-10-18 13:38:30|27857.54|27857.54|27857.54|27857.54|27857.54|27857.54|27857.54|27857.54|0
1634564330000|2021-10-18 13:38:50|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|0
1634564340000|2021-10-18 13:39:00|27865.02|27865.02|27865.84|27865.84|27865.84|27865.84|27865.02|27865.02|0
1634564350000|2021-10-18 13:39:10|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1634564370000|2021-10-18 13:39:30|27855|27855|27847.68|27847.68|27855|27855|27847.68|27847.68|0
1634564380000|2021-10-18 13:39:40|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|0
1634564410000|2021-10-18 13:40:10|27844.15|27844.15|27847.68|27847.68|27847.68|27847.68|27844.15|27844.15|0
1634564420000|2021-10-18 13:40:20|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|0
1634564430000|2021-10-18 13:40:30|27847.68|27847.68|27847.68|27847.68|27847.68|27847.68|27847.68|27847.68|0
1634564440000|2021-10-18 13:40:40|27851.22|27851.22|27847.68|27847.68|27851.22|27851.22|27847.68|27847.68|0
1634564450000|2021-10-18 13:40:50|27844.15|27844.15|27844.15|27844.15|27844.15|27844.15|27844.15|27844.15|0
1634564460000|2021-10-18 13:41:00|27847.68|27847.68|27861.82|27861.82|27861.82|27861.82|27847.68|27847.68|0
1634564470000|2021-10-18 13:41:10|27858.29|27858.29|27865.96|27865.96|27865.96|27865.96|27858.29|27858.29|0
1634564480000|2021-10-18 13:41:20|27869.49|27869.49|27873.03|27873.03|27873.03|27873.03|27869.49|27869.49|0
1634564510000|2021-10-18 13:41:50|27873.44|27873.44|27884.45|27884.45|27884.45|27884.45|27873.44|27873.44|0
1634564520000|2021-10-18 13:42:00|27873.85|27873.85|27873.85|27873.85|27873.85|27873.85|27873.85|27873.85|0
1634564530000|2021-10-18 13:42:10|27874.45|27874.45|27877.98|27877.98|27881.52|27881.52|27874.45|27874.45|0
1634564540000|2021-10-18 13:42:20|27878.71|27878.71|27878.71|27878.71|27878.71|27878.71|27878.71|27878.71|0
1634564550000|2021-10-18 13:42:30|27875.18|27875.18|27875.18|27875.18|27875.18|27875.18|27875.18|27875.18|0
1634564590000|2021-10-18 13:43:10|27882.24|27882.24|27892.85|27892.85|27892.85|27892.85|27882.24|27882.24|0
1634564610000|2021-10-18 13:43:30|27893.26|27893.26|27900.33|27900.33|27900.33|27900.33|27893.26|27893.26|0
1634564620000|2021-10-18 13:43:40|27903.86|27903.86|27903.86|27903.86|27903.86|27903.86|27903.86|27903.86|0
1634564640000|2021-10-18 13:44:00|27896.79|27896.79|27896.79|27896.79|27896.79|27896.79|27896.79|27896.79|0
1634564650000|2021-10-18 13:44:10|27900.33|27900.33|27900.09|27900.09|27900.33|27900.33|27900.09|27900.09|0
1634564660000|2021-10-18 13:44:20|27899.49|27899.49|27899.6|27899.6|27899.6|27899.6|27899|27899|0
1634564680000|2021-10-18 13:44:40|27896.07|27896.07|27899.6|27899.6|27899.6|27899.6|27896.07|27896.07|0
1634564700000|2021-10-18 13:45:00|27899.19|27899.19|27910.21|27910.21|27910.21|27910.21|27899.19|27899.19|0
1634564710000|2021-10-18 13:45:10|27903.14|27903.14|27903.14|27903.14|27903.14|27903.14|27903.14|27903.14|0
1634564720000|2021-10-18 13:45:20|27899.6|27899.6|27906.07|27906.07|27906.67|27906.67|27899.6|27899.6|0
1634564730000|2021-10-18 13:45:30|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|0
1634564740000|2021-10-18 13:45:40|27891.93|27891.93|27891.93|27891.93|27891.93|27891.93|27891.93|27891.93|0
1634564760000|2021-10-18 13:46:00|27888.4|27888.4|27884.86|27884.86|27888.4|27888.4|27884.86|27884.86|0
1634564770000|2021-10-18 13:46:10|27888.4|27888.4|27891.93|27891.93|27891.93|27891.93|27888.4|27888.4|0
1634564800000|2021-10-18 13:46:40|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|27895.47|0
1634564820000|2021-10-18 13:47:00|27894.87|27894.87|27894.87|27894.87|27894.87|27894.87|27894.87|27894.87|0
1634564840000|2021-10-18 13:47:20|27898.4|27898.4|27898.4|27898.4|27898.4|27898.4|27898.4|27898.4|0
1634564860000|2021-10-18 13:47:40|27898.81|27898.81|27898.81|27898.81|27898.81|27898.81|27898.81|27898.81|0
1634564890000|2021-10-18 13:48:10|27899.41|27899.41|27903.19|27903.19|27903.19|27903.19|27899.41|27899.41|0
1634564900000|2021-10-18 13:48:20|27906.72|27906.72|27910.86|27910.86|27910.86|27910.86|27906.72|27906.72|0
1634564940000|2021-10-18 13:49:00|27903.79|27903.79|27903.79|27903.79|27903.79|27903.79|27903.79|27903.79|0
1634564950000|2021-10-18 13:49:10|27900.26|27900.26|27900.26|27900.26|27900.26|27900.26|27900.26|27900.26|0
1634564960000|2021-10-18 13:49:20|27899.05|27899.05|27898.81|27898.81|27899.05|27899.05|27898.81|27898.81|0
1634564980000|2021-10-18 13:49:40|27902.35|27902.35|27898.81|27898.81|27902.35|27902.35|27898.81|27898.81|0
1634564990000|2021-10-18 13:49:50|27902.35|27902.35|27902.35|27902.35|27902.35|27902.35|27902.35|27902.35|0
1634565000000|2021-10-18 13:50:00|27909.42|27909.42|27916.49|27916.49|27916.49|27916.49|27909.42|27909.42|0
1634565010000|2021-10-18 13:50:10|27912.95|27912.95|27910.02|27910.02|27913.55|27913.55|27910.02|27910.02|0
1634565030000|2021-10-18 13:50:30|27910.62|27910.62|27910.62|27910.62|27910.62|27910.62|27910.62|27910.62|0
1634565040000|2021-10-18 13:50:40|27917.69|27917.69|27917.69|27917.69|27917.69|27917.69|27917.69|27917.69|0
1634565070000|2021-10-18 13:51:10|27914.15|27914.15|27921.22|27921.22|27921.22|27921.22|27914.15|27914.15|0
1634565080000|2021-10-18 13:51:20|27924.76|27924.76|27921.22|27921.22|27924.76|27924.76|27921.22|27921.22|0
1634565100000|2021-10-18 13:51:40|27920.62|27920.62|27910.02|27910.02|27920.62|27920.62|27910.02|27910.02|0
1634565120000|2021-10-18 13:52:00|27909.2|27909.2|27912.32|27912.32|27912.32|27912.32|27908.79|27908.79|0
1634565130000|2021-10-18 13:52:10|27908.79|27908.79|27900.87|27900.87|27908.79|27908.79|27900.87|27900.87|0
1634565140000|2021-10-18 13:52:20|27900.27|27900.27|27903.81|27903.81|27903.81|27903.81|27900.27|27900.27|0
1634565150000|2021-10-18 13:52:30|27903.21|27903.21|27903.21|27903.21|27903.21|27903.21|27903.21|27903.21|0
1634565170000|2021-10-18 13:52:50|27906.74|27906.74|27903.81|27903.81|27907.34|27907.34|27903.81|27903.81|0
1634565180000|2021-10-18 13:53:00|27900.27|27900.27|27900.27|27900.27|27900.52|27900.52|27900.27|27900.27|0
1634565190000|2021-10-18 13:53:10|27903.81|27903.81|27903.81|27903.81|27903.81|27903.81|27903.81|27903.81|0
1634565210000|2021-10-18 13:53:30|27907.34|27907.34|27907.34|27907.34|27907.34|27907.34|27907.34|27907.34|0
1634565260000|2021-10-18 13:54:20|27903.81|27903.81|27907.34|27907.34|27907.34|27907.34|27903.81|27903.81|0
1634565270000|2021-10-18 13:54:30|27906.14|27906.14|27906.14|27906.14|27907.34|27907.34|27906.14|27906.14|0
1634565280000|2021-10-18 13:54:40|27909.68|27909.68|27923.82|27923.82|27923.82|27923.82|27909.68|27909.68|0
1634565290000|2021-10-18 13:54:50|27924.42|27924.42|27925.02|27925.02|27925.02|27925.02|27924.42|27924.42|0
1634565300000|2021-10-18 13:55:00|27921.48|27921.48|27917.95|27917.95|27921.48|27921.48|27917.95|27917.95|0
1634565340000|2021-10-18 13:55:40|27914.41|27914.41|27914.41|27914.41|27914.41|27914.41|27914.41|27914.41|0
1634565370000|2021-10-18 13:56:10|27910.88|27910.88|27914.41|27914.41|27914.41|27914.41|27910.88|27910.88|0
1634565400000|2021-10-18 13:56:40|27917.95|27917.95|27921.48|27921.48|27921.48|27921.48|27917.95|27917.95|0
1634565410000|2021-10-18 13:56:50|27917.95|27917.95|27917.95|27917.95|27917.95|27917.95|27917.35|27917.35|0
1634565430000|2021-10-18 13:57:10|27916.75|27916.75|27917.35|27917.35|27917.35|27917.35|27916.75|27916.75|0
1634565440000|2021-10-18 13:57:20|27910.28|27910.28|27910.28|27910.28|27910.28|27910.28|27910.28|27910.28|0
1634565450000|2021-10-18 13:57:30|27913.81|27913.81|27913.81|27913.81|27913.81|27913.81|27913.81|27913.81|0
1634565460000|2021-10-18 13:57:40|27917.35|27917.35|27917.35|27917.35|27917.35|27917.35|27917.35|27917.35|0
1634565470000|2021-10-18 13:57:50|27916.75|27916.75|27916.75|27916.75|27916.75|27916.75|27916.75|27916.75|0
1634565480000|2021-10-18 13:58:00|27917.35|27917.35|27917.11|27917.11|27917.35|27917.35|27917.11|27917.11|0
1634565490000|2021-10-18 13:58:10|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|0
1634565520000|2021-10-18 13:58:40|27917.11|27917.11|27917.11|27917.11|27917.11|27917.11|27917.11|27917.11|0
1634565530000|2021-10-18 13:58:50|27920.64|27920.64|27924.59|27924.59|27924.59|27924.59|27920.64|27920.64|0
1634565550000|2021-10-18 13:59:10|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|27923.98|0
1634565560000|2021-10-18 13:59:20|27920.45|27920.45|27920.45|27920.45|27920.45|27920.45|27920.45|27920.45|0
1634565580000|2021-10-18 13:59:40|27921.05|27921.05|27921.05|27921.05|27924.59|27924.59|27921.05|27921.05|0
1634565600000|2021-10-18 14:00:00|27924.59|27924.59|27924.59|27924.59|27924.59|27924.59|27924.59|27924.59|0
1634565620000|2021-10-18 14:00:20|27921.05|27921.05|27924.59|27924.59|27924.59|27924.59|27921.05|27921.05|0
1634565640000|2021-10-18 14:00:40|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|0
1634565660000|2021-10-18 14:01:00|27921.05|27921.05|27921.05|27921.05|27921.05|27921.05|27921.05|27921.05|0
1634565670000|2021-10-18 14:01:10|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|0
1634565680000|2021-10-18 14:01:20|27916.31|27916.31|27916.31|27916.31|27916.31|27916.31|27916.31|27916.31|0
1634565690000|2021-10-18 14:01:30|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|27916.91|0
1634565710000|2021-10-18 14:01:50|27913.38|27913.38|27913.38|27913.38|27913.38|27913.38|27913.38|27913.38|0
1634565720000|2021-10-18 14:02:00|27906.31|27906.31|27910.76|27910.76|27910.76|27910.76|27906.31|27906.31|0
1634565730000|2021-10-18 14:02:10|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|0
1634565740000|2021-10-18 14:02:20|27907.82|27907.82|27904.29|27904.29|27907.82|27907.82|27900.75|27900.75|0
1634565760000|2021-10-18 14:02:40|27900.75|27900.75|27904.29|27904.29|27904.29|27904.29|27900.75|27900.75|0
1634565780000|2021-10-18 14:03:00|27911.36|27911.36|27914.89|27914.89|27914.89|27914.89|27911.36|27911.36|0
1634565790000|2021-10-18 14:03:10|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|27911.36|0
1634565800000|2021-10-18 14:03:20|27911.96|27911.96|27911.96|27911.96|27911.96|27911.96|27911.96|27911.96|0
1634565830000|2021-10-18 14:03:50|27911.36|27911.36|27918.43|27918.43|27921.96|27921.96|27911.36|27911.36|0
1634565840000|2021-10-18 14:04:00|27919.63|27919.63|27930.84|27930.84|27930.84|27930.84|27919.63|27919.63|0
1634565850000|2021-10-18 14:04:10|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|27934.37|0
1634565860000|2021-10-18 14:04:20|27930.84|27930.84|27930.84|27930.84|27930.84|27930.84|27930.84|27930.84|0
1634565880000|2021-10-18 14:04:40|27931.25|27931.25|27931.25|27931.25|27931.25|27931.25|27931.25|27931.25|0
1634565900000|2021-10-18 14:05:00|27927.71|27927.71|27927.71|27927.71|27927.71|27927.71|27927.71|27927.71|0
1634565910000|2021-10-18 14:05:10|27931.25|27931.25|27934.78|27934.78|27934.78|27934.78|27931.25|27931.25|0
1634565920000|2021-10-18 14:05:20|27938.31|27938.31|27934.78|27934.78|27938.31|27938.31|27934.78|27934.78|0
1634565930000|2021-10-18 14:05:30|27938.31|27938.31|27934.78|27934.78|27938.31|27938.31|27934.78|27934.78|0
1634565940000|2021-10-18 14:05:40|27938.31|27938.31|27942.45|27942.45|27942.45|27942.45|27938.31|27938.31|0
1634565950000|2021-10-18 14:05:50|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|0
1634565960000|2021-10-18 14:06:00|27935.38|27935.38|27928.31|27928.31|27935.38|27935.38|27928.31|27928.31|0
1634565990000|2021-10-18 14:06:30|27931.85|27931.85|27931.85|27931.85|27931.85|27931.85|27931.85|27931.85|0
1634566000000|2021-10-18 14:06:40|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|0
1634566010000|2021-10-18 14:06:50|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|0
1634566020000|2021-10-18 14:07:00|27939.16|27939.16|27939.16|27939.16|27939.16|27939.16|27939.16|27939.16|0
1634566030000|2021-10-18 14:07:10|27942.69|27942.69|27949.76|27949.76|27949.76|27949.76|27942.69|27942.69|0
1634566050000|2021-10-18 14:07:30|27949.52|27949.52|27950.12|27950.12|27950.12|27950.12|27949.52|27949.52|0
1634566060000|2021-10-18 14:07:40|27949.88|27949.88|27949.88|27949.88|27949.88|27949.88|27949.88|27949.88|0
1634566100000|2021-10-18 14:08:20|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|27953.41|0
1634566110000|2021-10-18 14:08:30|27956.95|27956.95|27956.35|27956.35|27956.95|27956.95|27956.35|27956.35|0
1634566120000|2021-10-18 14:08:40|27956.76|27956.76|27960.53|27960.53|27964.07|27964.07|27956.76|27956.76|0
1634566130000|2021-10-18 14:08:50|27961.14|27961.14|27957.6|27957.6|27961.14|27961.14|27957.6|27957.6|0
1634566140000|2021-10-18 14:09:00|27954.07|27954.07|27954.07|27954.07|27954.07|27954.07|27950.53|27950.53|0
1634566160000|2021-10-18 14:09:20|27947|27947|27943.46|27943.46|27947|27947|27943.46|27943.46|0
1634566170000|2021-10-18 14:09:30|27947|27947|27950.53|27950.53|27950.53|27950.53|27947|27947|0
1634566200000|2021-10-18 14:10:00|27950.94|27950.94|27950.94|27950.94|27950.94|27950.94|27950.94|27950.94|0
1634566230000|2021-10-18 14:10:30|27947.41|27947.41|27947.41|27947.41|27947.41|27947.41|27947.41|27947.41|0
1634566260000|2021-10-18 14:11:00|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|27943.87|0
1634566270000|2021-10-18 14:11:10|27943.27|27943.27|27942.67|27942.67|27943.27|27943.27|27942.67|27942.67|0
1634566290000|2021-10-18 14:11:30|27943.27|27943.27|27943.27|27943.27|27943.27|27943.27|27943.27|27943.27|0
1634566300000|2021-10-18 14:11:40|27946.81|27946.81|27953.88|27953.88|27953.88|27953.88|27946.81|27946.81|0
1634566310000|2021-10-18 14:11:50|27953.27|27953.27|27950.1|27950.1|27953.88|27953.88|27950.1|27950.1|0
1634566330000|2021-10-18 14:12:10|27946.56|27946.56|27946.56|27946.56|27946.56|27946.56|27946.56|27946.56|0
1634566360000|2021-10-18 14:12:40|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|0
1634566390000|2021-10-18 14:13:10|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|0
1634566400000|2021-10-18 14:13:20|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|27950.1|0
1634566410000|2021-10-18 14:13:30|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|0
1634566420000|2021-10-18 14:13:40|27953.88|27953.88|27953.88|27953.88|27953.88|27953.88|27953.88|27953.88|0
1634566430000|2021-10-18 14:13:50|27957.41|27957.41|27957.41|27957.41|27957.41|27957.41|27957.41|27957.41|0
1634566450000|2021-10-18 14:14:10|27953.88|27953.88|27953.88|27953.88|27953.88|27953.88|27953.88|27953.88|0
1634566460000|2021-10-18 14:14:20|27950.34|27950.34|27950.34|27950.34|27950.34|27950.34|27950.34|27950.34|0
1634566480000|2021-10-18 14:14:40|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|0
1634566500000|2021-10-18 14:15:00|27946.2|27946.2|27949.74|27949.74|27949.74|27949.74|27946.2|27946.2|0
1634566510000|2021-10-18 14:15:10|27953.27|27953.27|27953.27|27953.27|27953.27|27953.27|27953.27|27953.27|0
1634566540000|2021-10-18 14:15:40|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|0
1634566560000|2021-10-18 14:16:00|27956.81|27956.81|27953.27|27953.27|27956.81|27956.81|27953.27|27953.27|0
1634566570000|2021-10-18 14:16:10|27956.81|27956.81|27960.34|27960.34|27960.34|27960.34|27956.81|27956.81|0
1634566580000|2021-10-18 14:16:20|27960.75|27960.75|27956.81|27956.81|27960.75|27960.75|27956.81|27956.81|0
1634566590000|2021-10-18 14:16:30|27956.21|27956.21|27956.21|27956.21|27956.21|27956.21|27956.21|27956.21|0
1634566600000|2021-10-18 14:16:40|27959.74|27959.74|27956.45|27956.45|27959.99|27959.99|27956.45|27956.45|0
1634566610000|2021-10-18 14:16:50|27955.85|27955.85|27952.31|27952.31|27955.85|27955.85|27952.31|27952.31|0
1634566620000|2021-10-18 14:17:00|27948.78|27948.78|27948.18|27948.18|27948.78|27948.78|27948.18|27948.18|0
1634566640000|2021-10-18 14:17:20|27944.64|27944.64|27944.64|27944.64|27944.64|27944.64|27944.64|27944.64|0
1634566660000|2021-10-18 14:17:40|27944.23|27944.23|27947.17|27947.17|27947.17|27947.17|27943.63|27943.63|0
1634566670000|2021-10-18 14:17:50|27947.41|27947.41|27947.41|27947.41|27947.41|27947.41|27947.41|27947.41|0
1634566680000|2021-10-18 14:18:00|27950.95|27950.95|27947.41|27947.41|27950.95|27950.95|27947.41|27947.41|0
1634566700000|2021-10-18 14:18:20|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|0
1634566710000|2021-10-18 14:18:30|27948.01|27948.01|27951.55|27951.55|27951.55|27951.55|27948.01|27948.01|0
1634566720000|2021-10-18 14:18:40|27948.01|27948.01|27948.01|27948.01|27948.01|27948.01|27948.01|27948.01|0
1634566740000|2021-10-18 14:19:00|27951.55|27951.55|27951.55|27951.55|27951.55|27951.55|27951.55|27951.55|0
1634566750000|2021-10-18 14:19:10|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|27955.08|0
1634566760000|2021-10-18 14:19:20|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|0
1634566770000|2021-10-18 14:19:30|27959.03|27959.03|27958.42|27958.42|27959.03|27959.03|27958.42|27958.42|0
1634566810000|2021-10-18 14:20:10|27951.36|27951.36|27951.36|27951.36|27951.36|27951.36|27951.36|27951.36|0
1634566820000|2021-10-18 14:20:20|27954.89|27954.89|27954.89|27954.89|27954.89|27954.89|27954.89|27954.89|0
1634566830000|2021-10-18 14:20:30|27954.29|27954.29|27954.29|27954.29|27954.29|27954.29|27954.29|27954.29|0
1634566860000|2021-10-18 14:21:00|27950.75|27950.75|27950.75|27950.75|27950.75|27950.75|27950.75|27950.75|0
1634566870000|2021-10-18 14:21:10|27957.82|27957.82|27957.82|27957.82|27957.82|27957.82|27957.82|27957.82|0
1634566890000|2021-10-18 14:21:30|27957.34|27957.34|27957.1|27957.1|27957.34|27957.34|27956.86|27956.86|0
1634566930000|2021-10-18 14:22:10|27957.34|27957.34|27960.87|27960.87|27964.41|27964.41|27957.34|27957.34|0
1634566950000|2021-10-18 14:22:30|27960.63|27960.63|27960.63|27960.63|27960.63|27960.63|27960.63|27960.63|0
1634566960000|2021-10-18 14:22:40|27957.1|27957.1|27957.1|27957.1|27957.1|27957.1|27957.1|27957.1|0
1634566990000|2021-10-18 14:23:10|27953.56|27953.56|27952.96|27952.96|27953.56|27953.56|27952.96|27952.96|0
1634567020000|2021-10-18 14:23:40|27949.43|27949.43|27949.43|27949.43|27949.43|27949.43|27949.43|27949.43|0
1634567040000|2021-10-18 14:24:00|27945.89|27945.89|27945.89|27945.89|27945.89|27945.89|27945.89|27945.89|0
1634567070000|2021-10-18 14:24:30|27945.29|27945.29|27945.29|27945.29|27945.29|27945.29|27945.29|27945.29|0
1634567090000|2021-10-18 14:24:50|27941.76|27941.76|27941.76|27941.76|27941.76|27941.76|27941.76|27941.76|0
1634567110000|2021-10-18 14:25:10|27945.29|27945.29|27948.83|27948.83|27948.83|27948.83|27945.29|27945.29|0
1634567140000|2021-10-18 14:25:40|27952.36|27952.36|27952.36|27952.36|27952.36|27952.36|27952.36|27952.36|0
1634567160000|2021-10-18 14:26:00|27952.96|27952.96|27956.5|27956.5|27956.5|27956.5|27952.96|27952.96|0
1634567170000|2021-10-18 14:26:10|27963.57|27963.57|27968.3|27968.3|27968.3|27968.3|27960.03|27960.03|0
1634567190000|2021-10-18 14:26:30|27971.84|27971.84|27968.3|27968.3|27971.84|27971.84|27968.3|27968.3|0
1634567200000|2021-10-18 14:26:40|27964.77|27964.77|27975.37|27975.37|27975.37|27975.37|27964.77|27964.77|0
1634567210000|2021-10-18 14:26:50|27971.84|27971.84|27978.91|27978.91|27978.91|27978.91|27971.84|27971.84|0
1634567220000|2021-10-18 14:27:00|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|0
1634567230000|2021-10-18 14:27:10|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|0
1634567240000|2021-10-18 14:27:20|27975.37|27975.37|27971.84|27971.84|27975.37|27975.37|27971.84|27971.84|0
1634567280000|2021-10-18 14:28:00|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|0
1634567310000|2021-10-18 14:28:30|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|0
1634567320000|2021-10-18 14:28:40|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|0
1634567330000|2021-10-18 14:28:50|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|27975.37|0
1634567390000|2021-10-18 14:29:50|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|0
1634567410000|2021-10-18 14:30:10|27968.3|27968.3|27967.1|27967.1|27968.3|27968.3|27963.57|27963.57|0
1634567420000|2021-10-18 14:30:20|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|0
1634567450000|2021-10-18 14:30:50|27963.81|27963.81|27967.94|27967.94|27967.94|27967.94|27963.81|27963.81|0
1634567470000|2021-10-18 14:31:10|27964.41|27964.41|27964.41|27964.41|27964.41|27964.41|27964.41|27964.41|0
1634567490000|2021-10-18 14:31:30|27963.93|27963.93|27963.93|27963.93|27963.93|27963.93|27963.93|27963.93|0
1634567510000|2021-10-18 14:31:50|27963.32|27963.32|27963.32|27963.32|27963.32|27963.32|27963.32|27963.32|0
1634567530000|2021-10-18 14:32:10|27959.79|27959.79|27960.39|27960.39|27960.39|27960.39|27959.79|27959.79|0
1634567540000|2021-10-18 14:32:20|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|27959.79|0
1634567650000|2021-10-18 14:34:10|27956.25|27956.25|27956.25|27956.25|27956.25|27956.25|27956.25|27956.25|0
1634567660000|2021-10-18 14:34:20|27952.72|27952.72|27952.72|27952.72|27952.72|27952.72|27952.72|27952.72|0
1634567680000|2021-10-18 14:34:40|27959.79|27959.79|27963.32|27963.32|27963.32|27963.32|27959.79|27959.79|0
1634567690000|2021-10-18 14:34:50|27956.25|27956.25|27959.79|27959.79|27959.79|27959.79|27956.25|27956.25|0
1634567700000|2021-10-18 14:35:00|27959.19|27959.19|27959.19|27959.19|27959.19|27959.19|27959.19|27959.19|0
1634567710000|2021-10-18 14:35:10|27962.72|27962.72|27962.72|27962.72|27962.72|27962.72|27962.72|27962.72|0
1634567760000|2021-10-18 14:36:00|27955.65|27955.65|27954.45|27954.45|27955.65|27955.65|27954.45|27954.45|0
1634567770000|2021-10-18 14:36:10|27954.69|27954.69|27954.69|27954.69|27954.69|27954.69|27954.69|27954.69|0
1634567790000|2021-10-18 14:36:30|27954.45|27954.45|27954.45|27954.45|27954.45|27954.45|27954.45|27954.45|0
1634567810000|2021-10-18 14:36:50|27955.65|27955.65|27955.65|27955.65|27955.65|27955.65|27955.65|27955.65|0
1634567820000|2021-10-18 14:37:00|27948.58|27948.58|27953.32|27953.32|27959.19|27959.19|27948.58|27948.58|0
1634567830000|2021-10-18 14:37:10|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|0
1634567840000|2021-10-18 14:37:20|27960.99|27960.99|27960.99|27960.99|27960.99|27960.99|27960.99|27960.99|0
1634567880000|2021-10-18 14:38:00|27961.59|27961.59|27965.13|27965.13|27965.13|27965.13|27961.59|27961.59|0
1634567890000|2021-10-18 14:38:10|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|0
1634567920000|2021-10-18 14:38:40|27969.26|27969.26|27969.86|27969.86|27969.86|27969.86|27969.26|27969.26|0
1634567990000|2021-10-18 14:39:50|27973.4|27973.4|27977.75|27977.75|27980.47|27980.47|27973.4|27973.4|0
1634568000000|2021-10-18 14:40:00|27978.35|27978.35|27978.35|27978.35|27978.35|27978.35|27978.35|27978.35|0
1634568010000|2021-10-18 14:40:10|27978.95|27978.95|27978.71|27978.71|27978.95|27978.95|27978.71|27978.71|0
1634568030000|2021-10-18 14:40:30|27975.18|27975.18|27974.77|27974.77|27975.18|27975.18|27974.77|27974.77|0
1634568040000|2021-10-18 14:40:40|27978.3|27978.3|27978.3|27978.3|27978.3|27978.3|27978.3|27978.3|0
1634568050000|2021-10-18 14:40:50|27981.84|27981.84|27981.84|27981.84|27981.84|27981.84|27981.84|27981.84|0
1634568060000|2021-10-18 14:41:00|27982.25|27982.25|27982.25|27982.25|27982.25|27982.25|27982.25|27982.25|0
1634568080000|2021-10-18 14:41:20|27985.78|27985.78|27985.78|27985.78|27985.78|27985.78|27985.78|27985.78|0
1634568100000|2021-10-18 14:41:40|27986.98|27986.98|27986.98|27986.98|27986.98|27986.98|27986.98|27986.98|0
1634568110000|2021-10-18 14:41:50|27990.52|27990.52|27990.52|27990.52|27990.52|27990.52|27990.52|27990.52|0
1634568120000|2021-10-18 14:42:00|27994.05|27994.05|27997.59|27997.59|27997.59|27997.59|27994.05|27994.05|0
1634568140000|2021-10-18 14:42:20|27998.19|27998.19|28001.12|28001.12|28001.12|28001.12|27994.05|27994.05|0
1634568160000|2021-10-18 14:42:40|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|0
1634568170000|2021-10-18 14:42:50|27990.52|27990.52|27990.52|27990.52|27990.52|27990.52|27990.52|27990.52|0
1634568180000|2021-10-18 14:43:00|27994.05|27994.05|27997.59|27997.59|27997.59|27997.59|27994.05|27994.05|0
1634568200000|2021-10-18 14:43:20|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|0
1634568240000|2021-10-18 14:44:00|27997.59|27997.59|27997.59|27997.59|27997.59|27997.59|27997.59|27997.59|0
1634568290000|2021-10-18 14:44:50|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|27994.05|0
1634568300000|2021-10-18 14:45:00|27994.3|27994.3|27994.71|27994.71|27994.71|27994.71|27994.3|27994.3|0
1634568310000|2021-10-18 14:45:10|27994.11|27994.11|27994.11|27994.11|27997.64|27997.64|27994.11|27994.11|0
1634568360000|2021-10-18 14:46:00|27994.71|27994.71|27995.31|27995.31|27995.31|27995.31|27994.71|27994.71|0
1634568390000|2021-10-18 14:46:30|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|0
1634568420000|2021-10-18 14:47:00|27991.36|27991.36|27991.36|27991.36|27991.36|27991.36|27991.36|27991.36|0
1634568450000|2021-10-18 14:47:30|27994.9|27994.9|27995.5|27995.5|27995.5|27995.5|27994.9|27994.9|0
1634568500000|2021-10-18 14:48:20|27994.68|27994.68|27995.09|27995.09|27995.09|27995.09|27994.68|27994.68|0
1634568530000|2021-10-18 14:48:50|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|27998.62|0
1634568550000|2021-10-18 14:49:10|27995.09|27995.09|27998.62|27998.62|27998.62|27998.62|27995.09|27995.09|0
1634568580000|2021-10-18 14:49:40|28002.16|28002.16|28002.16|28002.16|28002.16|28002.16|28002.16|28002.16|0
1634568590000|2021-10-18 14:49:50|28005.69|28005.69|28006.51|28006.51|28006.51|28006.51|28005.69|28005.69|0
1634568620000|2021-10-18 14:50:20|28010.05|28010.05|28010.05|28010.05|28010.05|28010.05|28010.05|28010.05|0
1634568640000|2021-10-18 14:50:40|28013.58|28013.58|28014.18|28014.18|28014.18|28014.18|28013.58|28013.58|0
1634568650000|2021-10-18 14:50:50|28017.72|28017.72|28017.72|28017.72|28017.72|28017.72|28017.72|28017.72|0
1634568660000|2021-10-18 14:51:00|28017.96|28017.96|28017.36|28017.36|28017.96|28017.96|28017.36|28017.36|0
1634568670000|2021-10-18 14:51:10|28017.96|28017.96|28017.96|28017.96|28017.96|28017.96|28017.96|28017.96|0
1634568680000|2021-10-18 14:51:20|28018.56|28018.56|28018.56|28018.56|28018.56|28018.56|28018.56|28018.56|0
1634568730000|2021-10-18 14:52:10|28022.1|28022.1|28022.1|28022.1|28022.1|28022.1|28022.1|28022.1|0
1634568780000|2021-10-18 14:53:00|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|28023.3|0
1634568790000|2021-10-18 14:53:10|28022.7|28022.7|28022.7|28022.7|28022.7|28022.7|28022.7|28022.7|0
1634568800000|2021-10-18 14:53:20|28019.16|28019.16|28019.16|28019.16|28019.16|28019.16|28019.16|28019.16|0
1634568820000|2021-10-18 14:53:40|28015.63|28015.63|28015.63|28015.63|28015.63|28015.63|28015.63|28015.63|0
1634568830000|2021-10-18 14:53:50|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|28013.58|28013.58|0
1634568840000|2021-10-18 14:54:00|28018.75|28018.75|28018.75|28018.75|28018.75|28018.75|28018.75|28018.75|0
1634568890000|2021-10-18 14:54:50|28022.29|28022.29|28022.29|28022.29|28022.29|28022.29|28022.29|28022.29|0
1634568910000|2021-10-18 14:55:10|28021.88|28021.88|28021.88|28021.88|28021.88|28021.88|28021.88|28021.88|0
1634568920000|2021-10-18 14:55:20|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|0
1634568950000|2021-10-18 14:55:50|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|0
1634568980000|2021-10-18 14:56:20|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|0
1634568990000|2021-10-18 14:56:30|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|0
1634569010000|2021-10-18 14:56:50|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|0
1634569020000|2021-10-18 14:57:00|28018.58|28018.58|28018.17|28018.17|28018.58|28018.58|28018.17|28018.17|0
1634569030000|2021-10-18 14:57:10|28017.76|28017.76|28021.71|28021.71|28021.71|28021.71|28017.76|28017.76|0
1634569100000|2021-10-18 14:58:20|28020.51|28020.51|28020.51|28020.51|28020.51|28020.51|28020.51|28020.51|0
1634569150000|2021-10-18 14:59:10|28024.04|28024.04|28027.58|28027.58|28027.58|28027.58|28024.04|28024.04|0
1634569160000|2021-10-18 14:59:20|28028.18|28028.18|28028.18|28028.18|28028.18|28028.18|28028.18|28028.18|0
1634569170000|2021-10-18 14:59:30|28031.71|28031.71|28035.85|28035.85|28035.85|28035.85|28031.71|28031.71|0
1634569200000|2021-10-18 15:00:00|28032.31|28032.31|28032.67|28032.67|28032.91|28032.91|28032.31|28032.31|0
1634569210000|2021-10-18 15:00:10|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|0
1634569280000|2021-10-18 15:01:20|28032.67|28032.67|28032.67|28032.67|28032.67|28032.67|28032.67|28032.67|0
1634569340000|2021-10-18 15:02:20|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|0
1634569350000|2021-10-18 15:02:30|28036.45|28036.45|28036.86|28036.86|28036.86|28036.86|28036.45|28036.45|0
1634569390000|2021-10-18 15:03:10|28037.46|28037.46|28037.46|28037.46|28037.46|28037.46|28037.46|28037.46|0
1634569400000|2021-10-18 15:03:20|28041|28041|28040.39|28040.39|28041|28041|28040.39|28040.39|0
1634569460000|2021-10-18 15:04:20|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1634569470000|2021-10-18 15:04:30|28044.34|28044.34|28044.34|28044.34|28044.34|28044.34|28044.34|28044.34|0
1634569500000|2021-10-18 15:05:00|28047.87|28047.87|28044.34|28044.34|28047.87|28047.87|28040.8|28040.8|0
1634569510000|2021-10-18 15:05:10|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|28040.8|0
1634569520000|2021-10-18 15:05:20|28044.34|28044.34|28047.27|28047.27|28047.27|28047.27|28043.74|28043.74|0
1634569540000|2021-10-18 15:05:40|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|28050.81|0
1634569560000|2021-10-18 15:06:00|28054.34|28054.34|28054.34|28054.34|28054.34|28054.34|28054.34|28054.34|0
1634569570000|2021-10-18 15:06:10|28057.88|28057.88|28059.68|28059.68|28063.22|28063.22|28057.88|28057.88|0
1634569580000|2021-10-18 15:06:20|28063.22|28063.22|28063.22|28063.22|28066.75|28066.75|28063.22|28063.22|0
1634569590000|2021-10-18 15:06:30|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|0
1634569610000|2021-10-18 15:06:50|28063.22|28063.22|28066.75|28066.75|28066.75|28066.75|28063.22|28063.22|0
1634569650000|2021-10-18 15:07:30|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1634569660000|2021-10-18 15:07:40|28073.82|28073.82|28070.28|28070.28|28073.82|28073.82|28070.28|28070.28|0
1634569680000|2021-10-18 15:08:00|28066.75|28066.75|28066.15|28066.15|28066.75|28066.75|28063.22|28063.22|0
1634569690000|2021-10-18 15:08:10|28065.55|28065.55|28066.15|28066.15|28066.15|28066.15|28065.55|28065.55|0
1634569710000|2021-10-18 15:08:30|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1634569750000|2021-10-18 15:09:10|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|0
1634569760000|2021-10-18 15:09:20|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1634569820000|2021-10-18 15:10:20|28059.08|28059.08|28062.61|28062.61|28062.61|28062.61|28059.08|28059.08|0
1634569830000|2021-10-18 15:10:30|28059.08|28059.08|28062.61|28062.61|28062.61|28062.61|28059.08|28059.08|0
1634569850000|2021-10-18 15:10:50|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|0
1634569880000|2021-10-18 15:11:20|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1634569890000|2021-10-18 15:11:30|28059.08|28059.08|28059.08|28059.08|28059.08|28059.08|28059.08|28059.08|0
1634569910000|2021-10-18 15:11:50|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1634569930000|2021-10-18 15:12:10|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|0
1634569960000|2021-10-18 15:12:40|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|0
1634569980000|2021-10-18 15:13:00|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|28066.15|0
1634569990000|2021-10-18 15:13:10|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|0
1634570010000|2021-10-18 15:13:30|28076.75|28076.75|28073.22|28073.22|28076.75|28076.75|28073.22|28073.22|0
1634570040000|2021-10-18 15:14:00|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|28069.68|0
1634570050000|2021-10-18 15:14:10|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1634570080000|2021-10-18 15:14:40|28066.75|28066.75|28063.46|28063.46|28066.99|28066.99|28063.46|28063.46|0
1634570100000|2021-10-18 15:15:00|28066.99|28066.99|28066.99|28066.99|28066.99|28066.99|28066.99|28066.99|0
1634570130000|2021-10-18 15:15:30|28063.46|28063.46|28063.46|28063.46|28063.46|28063.46|28063.46|28063.46|0
1634570140000|2021-10-18 15:15:40|28066.99|28066.99|28066.99|28066.99|28066.99|28066.99|28066.99|28066.99|0
1634570160000|2021-10-18 15:16:00|28066.39|28066.39|28066.39|28066.39|28066.39|28066.39|28066.39|28066.39|0
1634570170000|2021-10-18 15:16:10|28062.86|28062.86|28062.86|28062.86|28062.86|28062.86|28062.86|28062.86|0
1634570180000|2021-10-18 15:16:20|28066.39|28066.39|28066.99|28066.99|28066.99|28066.99|28066.39|28066.39|0
1634570290000|2021-10-18 15:18:10|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|28066.75|0
1634570300000|2021-10-18 15:18:20|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|0
1634570350000|2021-10-18 15:19:10|28059.68|28059.68|28059.68|28059.68|28059.68|28059.68|28059.68|28059.68|0
1634570360000|2021-10-18 15:19:20|28063.22|28063.22|28063.46|28063.46|28063.46|28063.46|28063.22|28063.22|0
1634570370000|2021-10-18 15:19:30|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|28063.22|0
1634570380000|2021-10-18 15:19:40|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1634570400000|2021-10-18 15:20:00|28073.82|28073.82|28077.35|28077.35|28077.35|28077.35|28073.82|28073.82|0
1634570460000|2021-10-18 15:21:00|28080.89|28080.89|28084.42|28084.42|28084.42|28084.42|28080.89|28080.89|0
1634570470000|2021-10-18 15:21:10|28087.96|28087.96|28088.56|28088.56|28088.56|28088.56|28087.96|28087.96|0
1634570480000|2021-10-18 15:21:20|28088.8|28088.8|28092.34|28092.34|28092.34|28092.34|28088.8|28088.8|0
1634570500000|2021-10-18 15:21:40|28092.58|28092.58|28092.58|28092.58|28092.58|28092.58|28092.58|28092.58|0
1634570510000|2021-10-18 15:21:50|28092.99|28092.99|28092.99|28092.99|28092.99|28092.99|28092.99|28092.99|0
1634570530000|2021-10-18 15:22:10|28096.52|28096.52|28096.52|28096.52|28100.06|28100.06|28096.52|28096.52|0
1634570540000|2021-10-18 15:22:20|28096.11|28096.11|28096.11|28096.11|28096.11|28096.11|28096.11|28096.11|0
1634570580000|2021-10-18 15:23:00|28089.04|28089.04|28089.04|28089.04|28089.04|28089.04|28089.04|28089.04|0
1634570590000|2021-10-18 15:23:10|28092.58|28092.58|28092.58|28092.58|28092.58|28092.58|28092.58|28092.58|0
1634570600000|2021-10-18 15:23:20|28089.04|28089.04|28092.58|28092.58|28092.58|28092.58|28089.04|28089.04|0
1634570610000|2021-10-18 15:23:30|28092.99|28092.99|28092.58|28092.58|28092.99|28092.99|28092.58|28092.58|0
1634570630000|2021-10-18 15:23:50|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|28091.98|0
1634570640000|2021-10-18 15:24:00|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|0
1634570660000|2021-10-18 15:24:20|28088.2|28088.2|28088.2|28088.2|28088.2|28088.2|28088.2|28088.2|0
1634570670000|2021-10-18 15:24:30|28084.67|28084.67|28084.67|28084.67|28084.67|28084.67|28084.67|28084.67|0
1634570700000|2021-10-18 15:25:00|28081.13|28081.13|28081.13|28081.13|28081.13|28081.13|28081.13|28081.13|0
1634570710000|2021-10-18 15:25:10|28077.6|28077.6|28077.6|28077.6|28077.6|28077.6|28077.6|28077.6|0
1634570720000|2021-10-18 15:25:20|28074.06|28074.06|28074.06|28074.06|28074.06|28074.06|28074.06|28074.06|0
1634570750000|2021-10-18 15:25:50|28077.6|28077.6|28074.06|28074.06|28077.6|28077.6|28074.06|28074.06|0
1634570770000|2021-10-18 15:26:10|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|28073.82|0
1634570790000|2021-10-18 15:26:30|28070.28|28070.28|28070.45|28070.45|28070.69|28070.69|28070.28|28070.28|0
1634570810000|2021-10-18 15:26:50|28069.85|28069.85|28069.85|28069.85|28069.85|28069.85|28069.85|28069.85|0
1634570830000|2021-10-18 15:27:10|28073.39|28073.39|28069.85|28069.85|28073.39|28073.39|28069.85|28069.85|0
1634570840000|2021-10-18 15:27:20|28070.45|28070.45|28070.45|28070.45|28070.45|28070.45|28070.45|28070.45|0
1634570860000|2021-10-18 15:27:40|28069.85|28069.85|28069.25|28069.25|28069.85|28069.85|28069.25|28069.25|0
1634570870000|2021-10-18 15:27:50|28065.72|28065.72|28065.72|28065.72|28065.72|28065.72|28065.72|28065.72|0
1634570880000|2021-10-18 15:28:00|28066.32|28066.32|28062.78|28062.78|28066.32|28066.32|28062.78|28062.78|0
1634570890000|2021-10-18 15:28:10|28062.37|28062.37|28062.78|28062.78|28062.78|28062.78|28062.37|28062.37|0
1634570900000|2021-10-18 15:28:20|28062.18|28062.18|28062.18|28062.18|28062.18|28062.18|28062.18|28062.18|0
1634570910000|2021-10-18 15:28:30|28058.65|28058.65|28058.65|28058.65|28058.65|28058.65|28058.65|28058.65|0
1634570920000|2021-10-18 15:28:40|28055.11|28055.11|28055.11|28055.11|28055.11|28055.11|28055.11|28055.11|0
1634570930000|2021-10-18 15:28:50|28058.65|28058.65|28058.65|28058.65|28058.65|28058.65|28058.65|28058.65|0
1634570940000|2021-10-18 15:29:00|28055.11|28055.11|28051.58|28051.58|28055.11|28055.11|28051.58|28051.58|0
1634570950000|2021-10-18 15:29:10|28051.82|28051.82|28055.35|28055.35|28055.35|28055.35|28051.82|28051.82|0
1634570960000|2021-10-18 15:29:20|28058.89|28058.89|28055.35|28055.35|28058.89|28058.89|28055.35|28055.35|0
1634570970000|2021-10-18 15:29:30|28051.82|28051.82|28051.41|28051.41|28051.82|28051.82|28051.41|28051.41|0
1634570980000|2021-10-18 15:29:40|28054.94|28054.94|28054.34|28054.34|28054.94|28054.94|28054.34|28054.34|0
1634570990000|2021-10-18 15:29:50|28055.35|28055.35|28063.02|28063.02|28063.84|28063.84|28055.35|28055.35|0
1634627700000|2021-10-19 07:15:00|28061.86|28061.86|28072.46|28072.46|28072.46|28072.46|28061.86|28061.86|0
1634627710000|2021-10-19 07:15:10|28076|28076|28079.53|28079.53|28079.53|28079.53|28076|28076|0
1634627720000|2021-10-19 07:15:20|28068.93|28068.93|28068.93|28068.93|28068.93|28068.93|28068.93|28068.93|0
1634627730000|2021-10-19 07:15:30|28065.39|28065.39|28054.79|28054.79|28065.39|28065.39|28054.79|28054.79|0
1634627750000|2021-10-19 07:15:50|28061.86|28061.86|28061.86|28061.86|28065.39|28065.39|28061.86|28061.86|0
1634627760000|2021-10-19 07:16:00|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|28058.32|0
1634627770000|2021-10-19 07:16:10|28054.79|28054.79|28054.79|28054.79|28054.79|28054.79|28054.79|28054.79|0
1634627780000|2021-10-19 07:16:20|28061.86|28061.86|28061.26|28061.26|28061.86|28061.86|28061.26|28061.26|0
1634627800000|2021-10-19 07:16:40|28062.08|28062.08|28065.2|28065.2|28065.61|28065.61|28062.08|28062.08|0
1634627810000|2021-10-19 07:16:50|28065.8|28065.8|28066.4|28066.4|28066.4|28066.4|28065.8|28065.8|0
1634627830000|2021-10-19 07:17:10|28055.8|28055.8|28055.8|28055.8|28055.8|28055.8|28055.8|28055.8|0
1634627840000|2021-10-19 07:17:20|28052.26|28052.26|28052.26|28052.26|28052.26|28052.26|28052.26|28052.26|0
1634627860000|2021-10-19 07:17:40|28051.66|28051.66|28051.66|28051.66|28051.66|28051.66|28051.66|28051.66|0
1634627890000|2021-10-19 07:18:10|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|28058.73|0
1634627900000|2021-10-19 07:18:20|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|0
1634627920000|2021-10-19 07:18:40|28056.4|28056.4|28056.4|28056.4|28056.4|28056.4|28056.4|28056.4|0
1634627940000|2021-10-19 07:19:00|28045.8|28045.8|28045.8|28045.8|28045.8|28045.8|28045.8|28045.8|0
1634627950000|2021-10-19 07:19:10|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|0
1634627960000|2021-10-19 07:19:20|28045.8|28045.8|28045.8|28045.8|28045.8|28045.8|28045.8|28045.8|0
1634627980000|2021-10-19 07:19:40|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|28049.33|0
1634627990000|2021-10-19 07:19:50|28052.87|28052.87|28056.4|28056.4|28056.4|28056.4|28052.87|28052.87|0
1634628000000|2021-10-19 07:20:00|28052.87|28052.87|28045.8|28045.8|28052.87|28052.87|28045.8|28045.8|0
1634628010000|2021-10-19 07:20:10|28042.26|28042.26|28042.26|28042.26|28042.26|28042.26|28042.26|28042.26|0
1634628020000|2021-10-19 07:20:20|28045.8|28045.8|28059.94|28059.94|28059.94|28059.94|28045.8|28045.8|0
1634628040000|2021-10-19 07:20:40|28060.54|28060.54|28057|28057|28060.54|28060.54|28057|28057|0
1634628060000|2021-10-19 07:21:00|28056.52|28056.52|28057.12|28057.12|28057.12|28057.12|28056.52|28056.52|0
1634628070000|2021-10-19 07:21:10|28064.19|28064.19|28067.72|28067.72|28067.72|28067.72|28064.19|28064.19|0
1634628090000|2021-10-19 07:21:30|28064.19|28064.19|28048.25|28048.25|28064.19|28064.19|28048.25|28048.25|0
1634628120000|2021-10-19 07:22:00|28044.71|28044.71|28044.71|28044.71|28044.71|28044.71|28044.71|28044.71|0
1634628140000|2021-10-19 07:22:20|28037.64|28037.64|28037.64|28037.64|28037.64|28037.64|28037.64|28037.64|0
1634628180000|2021-10-19 07:23:00|28036|28036|28036|28036|28036|28036|28036|28036|0
1634628200000|2021-10-19 07:23:20|28043.07|28043.07|28050.14|28050.14|28050.14|28050.14|28043.07|28043.07|0
1634628210000|2021-10-19 07:23:30|28043.07|28043.07|28039.54|28039.54|28043.07|28043.07|28039.54|28039.54|0
1634628220000|2021-10-19 07:23:40|28036|28036|28032.47|28032.47|28036|28036|28032.47|28032.47|0
1634628250000|2021-10-19 07:24:10|28028.93|28028.93|28032.47|28032.47|28032.47|28032.47|28028.93|28028.93|0
1634628260000|2021-10-19 07:24:20|28032.06|28032.06|28032.06|28032.06|28032.06|28032.06|28032.06|28032.06|0
1634628270000|2021-10-19 07:24:30|28028.52|28028.52|28028.52|28028.52|28028.52|28028.52|28028.52|28028.52|0
1634628280000|2021-10-19 07:24:40|28017.92|28017.92|28017.92|28017.92|28017.92|28017.92|28017.92|28017.92|0
1634628290000|2021-10-19 07:24:50|28016.12|28016.12|28008.03|28008.03|28016.12|28016.12|28008.03|28008.03|0
1634628300000|2021-10-19 07:25:00|28007.43|28007.43|28018.04|28018.04|28018.04|28018.04|28007.43|28007.43|0
1634628310000|2021-10-19 07:25:10|28021.57|28021.57|28025.11|28025.11|28025.11|28025.11|28021.57|28021.57|0
1634628320000|2021-10-19 07:25:20|28021.57|28021.57|28021.57|28021.57|28021.57|28021.57|28021.57|28021.57|0
1634628330000|2021-10-19 07:25:30|28025.11|28025.11|28033.38|28033.38|28033.38|28033.38|28025.11|28025.11|0
1634628340000|2021-10-19 07:25:40|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|28033.62|0
1634628350000|2021-10-19 07:25:50|28037.16|28037.16|28037.16|28037.16|28037.16|28037.16|28037.16|28037.16|0
1634628380000|2021-10-19 07:26:20|28033.62|28033.62|28030.09|28030.09|28033.62|28033.62|28030.09|28030.09|0
1634628400000|2021-10-19 07:26:40|28026.55|28026.55|28026.55|28026.55|28026.55|28026.55|28026.55|28026.55|0
1634628420000|2021-10-19 07:27:00|28023.02|28023.02|28023.02|28023.02|28023.02|28023.02|28023.02|28023.02|0
1634628440000|2021-10-19 07:27:20|28026.55|28026.55|28034.82|28034.82|28034.82|28034.82|28026.55|28026.55|0
1634628450000|2021-10-19 07:27:30|28036.03|28036.03|28036.03|28036.03|28036.03|28036.03|28036.03|28036.03|0
1634628460000|2021-10-19 07:27:40|28036.84|28036.84|28044.73|28044.73|28044.73|28044.73|28036.84|28036.84|0
1634628480000|2021-10-19 07:28:00|28045.14|28045.14|28045.14|28045.14|28045.14|28045.14|28045.14|28045.14|0
1634628490000|2021-10-19 07:28:10|28052.21|28052.21|28052.21|28052.21|28052.21|28052.21|28052.21|28052.21|0
1634628530000|2021-10-19 07:28:50|28048.68|28048.68|28048.68|28048.68|28048.68|28048.68|28048.68|28048.68|0
1634628550000|2021-10-19 07:29:10|28045.14|28045.14|28045.14|28045.14|28045.14|28045.14|28038.07|28038.07|0
1634628560000|2021-10-19 07:29:20|28046.35|28046.35|28046.35|28046.35|28046.35|28046.35|28046.35|28046.35|0
1634628580000|2021-10-19 07:29:40|28042.81|28042.81|28042.81|28042.81|28042.81|28042.81|28042.81|28042.81|0
1634628600000|2021-10-19 07:30:00|28046.35|28046.35|28053.42|28053.42|28053.42|28053.42|28046.35|28046.35|0
1634628610000|2021-10-19 07:30:10|28056.95|28056.95|28065.63|28065.63|28065.63|28065.63|28056.95|28056.95|0
1634628620000|2021-10-19 07:30:20|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|0
1634628650000|2021-10-19 07:30:50|28076.84|28076.84|28076.84|28076.84|28076.84|28076.84|28076.84|28076.84|0
1634628660000|2021-10-19 07:31:00|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|0
1634628710000|2021-10-19 07:31:50|28073.9|28073.9|28073.9|28073.9|28073.9|28073.9|28073.9|28073.9|0
1634628720000|2021-10-19 07:32:00|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|0
1634628750000|2021-10-19 07:32:30|28073.9|28073.9|28073.9|28073.9|28073.9|28073.9|28073.9|28073.9|0
1634628790000|2021-10-19 07:33:10|28077.44|28077.44|28084.51|28084.51|28084.51|28084.51|28077.44|28077.44|0
1634628820000|2021-10-19 07:33:40|28080.97|28080.97|28077.44|28077.44|28080.97|28080.97|28077.44|28077.44|0
1634628840000|2021-10-19 07:34:00|28080.97|28080.97|28084.51|28084.51|28084.51|28084.51|28080.97|28080.97|0
1634628870000|2021-10-19 07:34:30|28088.04|28088.04|28095.11|28095.11|28095.11|28095.11|28088.04|28088.04|0
1634628900000|2021-10-19 07:35:00|28091.58|28091.58|28088.04|28088.04|28091.58|28091.58|28088.04|28088.04|0
1634628920000|2021-10-19 07:35:20|28084.51|28084.51|28082.35|28082.35|28084.75|28084.75|28081.21|28081.21|0
1634628930000|2021-10-19 07:35:30|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|0
1634628960000|2021-10-19 07:36:00|28074.46|28074.46|28074.46|28074.46|28074.46|28074.46|28074.46|28074.46|0
1634628970000|2021-10-19 07:36:10|28070.92|28070.92|28070.92|28070.92|28070.92|28070.92|28070.92|28070.92|0
1634628980000|2021-10-19 07:36:20|28069.72|28069.72|28069.72|28069.72|28069.72|28069.72|28069.72|28069.72|0
1634628990000|2021-10-19 07:36:30|28062.65|28062.65|28063.06|28063.06|28063.06|28063.06|28062.65|28062.65|0
1634629010000|2021-10-19 07:36:50|28059.53|28059.53|28055.99|28055.99|28059.53|28059.53|28055.99|28055.99|0
1634629030000|2021-10-19 07:37:10|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|0
1634629040000|2021-10-19 07:37:20|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|0
1634629060000|2021-10-19 07:37:40|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|0
1634629070000|2021-10-19 07:37:50|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|0
1634629080000|2021-10-19 07:38:00|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|0
1634629090000|2021-10-19 07:38:10|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1634629100000|2021-10-19 07:38:20|28063.25|28063.25|28063.25|28063.25|28063.25|28063.25|28063.25|28063.25|0
1634629120000|2021-10-19 07:38:40|28066.79|28066.79|28070.32|28070.32|28070.32|28070.32|28066.79|28066.79|0
1634629130000|2021-10-19 07:38:50|28066.79|28066.79|28066.79|28066.79|28066.79|28066.79|28066.79|28066.79|0
1634629140000|2021-10-19 07:39:00|28059.72|28059.72|28059.72|28059.72|28059.72|28059.72|28059.72|28059.72|0
1634629160000|2021-10-19 07:39:20|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1634629170000|2021-10-19 07:39:30|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|0
1634629200000|2021-10-19 07:40:00|28056.18|28056.18|28063.25|28063.25|28063.25|28063.25|28056.18|28056.18|0
1634629210000|2021-10-19 07:40:10|28059.72|28059.72|28066.79|28066.79|28066.79|28066.79|28059.72|28059.72|0
1634629270000|2021-10-19 07:41:10|28063.25|28063.25|28063.25|28063.25|28063.25|28063.25|28063.25|28063.25|0
1634629290000|2021-10-19 07:41:30|28066.79|28066.79|28066.79|28066.79|28066.79|28066.79|28066.79|28066.79|0
1634629300000|2021-10-19 07:41:40|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|28067.39|0
1634629320000|2021-10-19 07:42:00|28063.85|28063.85|28063.85|28063.85|28063.85|28063.85|28063.85|28063.85|0
1634629340000|2021-10-19 07:42:20|28064.58|28064.58|28064.58|28064.58|28064.58|28064.58|28064.58|28064.58|0
1634629350000|2021-10-19 07:42:30|28068.11|28068.11|28068.11|28068.11|28068.11|28068.11|28068.11|28068.11|0
1634629390000|2021-10-19 07:43:10|28064.58|28064.58|28064.58|28064.58|28064.58|28064.58|28064.58|28064.58|0
1634629400000|2021-10-19 07:43:20|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|0
1634629410000|2021-10-19 07:43:30|28068.36|28068.36|28068.36|28068.36|28068.36|28068.36|28068.36|28068.36|0
1634629420000|2021-10-19 07:43:40|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|0
1634629430000|2021-10-19 07:43:50|28061.29|28061.29|28061.29|28061.29|28061.29|28061.29|28061.29|28061.29|0
1634629440000|2021-10-19 07:44:00|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|28060.68|0
1634629470000|2021-10-19 07:44:30|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|0
1634629510000|2021-10-19 07:45:10|28050.08|28050.08|28050.08|28050.08|28050.08|28050.08|28050.08|28050.08|0
1634629530000|2021-10-19 07:45:30|28053.62|28053.62|28054.02|28054.02|28057.56|28057.56|28053.62|28053.62|0
1634629540000|2021-10-19 07:45:40|28050.49|28050.49|28050.49|28050.49|28050.49|28050.49|28050.49|28050.49|0
1634629560000|2021-10-19 07:46:00|28046.96|28046.96|28046.96|28046.96|28046.96|28046.96|28046.96|28046.96|0
1634629570000|2021-10-19 07:46:10|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|0
1634629600000|2021-10-19 07:46:40|28036.35|28036.35|28036.35|28036.35|28036.35|28036.35|28036.35|28036.35|0
1634629630000|2021-10-19 07:47:10|28043.42|28043.42|28032.41|28032.41|28043.42|28043.42|28032.41|28032.41|0
1634629660000|2021-10-19 07:47:40|28043.01|28043.01|28043.01|28043.01|28043.01|28043.01|28043.01|28043.01|0
1634629670000|2021-10-19 07:47:50|28043.61|28043.61|28043.61|28043.61|28043.61|28043.61|28043.61|28043.61|0
1634629700000|2021-10-19 07:48:20|28047.15|28047.15|28054.22|28054.22|28054.22|28054.22|28047.15|28047.15|0
1634629720000|2021-10-19 07:48:40|28054.63|28054.63|28055.04|28055.04|28055.04|28055.04|28054.63|28054.63|0
1634629790000|2021-10-19 07:49:50|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|28048.57|0
1634629810000|2021-10-19 07:50:10|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|0
1634629820000|2021-10-19 07:50:20|28044.43|28044.43|28040.9|28040.9|28044.43|28044.43|28040.9|28040.9|0
1634629840000|2021-10-19 07:50:40|28037.36|28037.36|28033.83|28033.83|28037.36|28037.36|28033.83|28033.83|0
1634629850000|2021-10-19 07:50:50|28030.29|28030.29|28030.29|28030.29|28030.29|28030.29|28030.29|28030.29|0
1634629870000|2021-10-19 07:51:10|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1634629920000|2021-10-19 07:52:00|28030.65|28030.65|28030.89|28030.89|28030.89|28030.89|28030.65|28030.65|0
1634629950000|2021-10-19 07:52:30|28027.36|28027.36|28027.36|28027.36|28027.36|28027.36|28027.36|28027.36|0
1634629960000|2021-10-19 07:52:40|28023.82|28023.82|28026.76|28026.76|28030.29|28030.29|28023.22|28023.22|0
1634629980000|2021-10-19 07:53:00|28027.17|28027.17|28037.77|28037.77|28037.77|28037.77|28027.17|28027.17|0
1634629990000|2021-10-19 07:53:10|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|0
1634630010000|2021-10-19 07:53:30|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|0
1634630020000|2021-10-19 07:53:40|28044.84|28044.84|28048.38|28048.38|28048.38|28048.38|28044.84|28044.84|0
1634630030000|2021-10-19 07:53:50|28044.84|28044.84|28041.31|28041.31|28044.84|28044.84|28041.31|28041.31|0
1634630040000|2021-10-19 07:54:00|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|28041.91|0
1634630050000|2021-10-19 07:54:10|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|0
1634630070000|2021-10-19 07:54:30|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|0
1634630080000|2021-10-19 07:54:40|28031.3|28031.3|28031.3|28031.3|28031.3|28031.3|28031.3|28031.3|0
1634630120000|2021-10-19 07:55:20|28032.53|28032.53|28036.07|28036.07|28036.07|28036.07|28032.53|28032.53|0
1634630130000|2021-10-19 07:55:30|28032.53|28032.53|28029|28029|28032.53|28032.53|28029|28029|0
1634630140000|2021-10-19 07:55:40|28025.46|28025.46|28029|28029|28029|28029|28025.46|28025.46|0
1634630150000|2021-10-19 07:55:50|28032.53|28032.53|28036.07|28036.07|28036.07|28036.07|28032.53|28032.53|0
1634630160000|2021-10-19 07:56:00|28035.66|28035.66|28035.66|28035.66|28035.66|28035.66|28035.66|28035.66|0
1634630180000|2021-10-19 07:56:20|28039.19|28039.19|28039.19|28039.19|28039.19|28039.19|28039.19|28039.19|0
1634630200000|2021-10-19 07:56:40|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|28042.73|0
1634630230000|2021-10-19 07:57:10|28039.19|28039.19|28035.66|28035.66|28039.19|28039.19|28035.66|28035.66|0
1634630250000|2021-10-19 07:57:30|28035.25|28035.25|28031.71|28031.71|28035.25|28035.25|28031.71|28031.71|0
1634630300000|2021-10-19 07:58:20|28035.25|28035.25|28038.78|28038.78|28038.78|28038.78|28035.25|28035.25|0
1634630310000|2021-10-19 07:58:30|28045.85|28045.85|28045.85|28045.85|28045.85|28045.85|28045.85|28045.85|0
1634630320000|2021-10-19 07:58:40|28049.39|28049.39|28045.85|28045.85|28049.39|28049.39|28045.85|28045.85|0
1634630370000|2021-10-19 07:59:30|28042.32|28042.32|28052.92|28052.92|28052.92|28052.92|28042.32|28042.32|0
1634630400000|2021-10-19 08:00:00|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|0
1634630410000|2021-10-19 08:00:10|28056.46|28056.46|28056.46|28056.46|28056.46|28056.46|28056.46|28056.46|0
1634630430000|2021-10-19 08:00:30|28059.99|28059.99|28056.46|28056.46|28059.99|28059.99|28056.46|28056.46|0
1634630440000|2021-10-19 08:00:40|28052.51|28052.51|28048.98|28048.98|28052.51|28052.51|28048.98|28048.98|0
1634630450000|2021-10-19 08:00:50|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|0
1634630460000|2021-10-19 08:01:00|28041.91|28041.91|28052.51|28052.51|28052.51|28052.51|28041.91|28041.91|0
1634630470000|2021-10-19 08:01:10|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|0
1634630480000|2021-10-19 08:01:20|28047.77|28047.77|28047.77|28047.77|28047.77|28047.77|28047.77|28047.77|0
1634630490000|2021-10-19 08:01:30|28037.17|28037.17|28037.77|28037.77|28037.77|28037.77|28037.17|28037.17|0
1634630520000|2021-10-19 08:02:00|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|28044.84|0
1634630550000|2021-10-19 08:02:30|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|0
1634630570000|2021-10-19 08:02:50|28044.84|28044.84|28052.73|28052.73|28052.73|28052.73|28044.84|28044.84|0
1634630590000|2021-10-19 08:03:10|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|0
1634630650000|2021-10-19 08:04:10|28055.86|28055.86|28055.86|28055.86|28055.86|28055.86|28055.86|28055.86|0
1634630660000|2021-10-19 08:04:20|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|28052.32|0
1634630690000|2021-10-19 08:04:50|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|28053.52|0
1634630720000|2021-10-19 08:05:20|28049.99|28049.99|28048.79|28048.79|28049.99|28049.99|28048.79|28048.79|0
1634630730000|2021-10-19 08:05:30|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|28049.39|0
1634630740000|2021-10-19 08:05:40|28052.92|28052.92|28061|28061|28061|28061|28052.92|28052.92|0
1634630760000|2021-10-19 08:06:00|28062.2|28062.2|28062.2|28062.2|28062.2|28062.2|28062.2|28062.2|0
1634630770000|2021-10-19 08:06:10|28065.74|28065.74|28062.2|28062.2|28065.74|28065.74|28062.2|28062.2|0
1634630790000|2021-10-19 08:06:30|28065.74|28065.74|28065.74|28065.74|28065.74|28065.74|28065.74|28065.74|0
1634630830000|2021-10-19 08:07:10|28072.81|28072.81|28077.35|28077.35|28077.35|28077.35|28072.81|28072.81|0
1634630840000|2021-10-19 08:07:20|28080.89|28080.89|28082.82|28082.82|28082.82|28082.82|28080.89|28080.89|0
1634630850000|2021-10-19 08:07:30|28086.35|28086.35|28086.35|28086.35|28086.35|28086.35|28086.35|28086.35|0
1634630870000|2021-10-19 08:07:50|28085.75|28085.75|28085.75|28085.75|28085.75|28085.75|28085.75|28085.75|0
1634630900000|2021-10-19 08:08:20|28089.29|28089.29|28096.36|28096.36|28096.36|28096.36|28089.29|28089.29|0
1634630910000|2021-10-19 08:08:30|28099.89|28099.89|28099.89|28099.89|28099.89|28099.89|28099.89|28099.89|0
1634630940000|2021-10-19 08:09:00|28100.37|28100.37|28110.98|28110.98|28110.98|28110.98|28100.37|28100.37|0
1634630950000|2021-10-19 08:09:10|28114.51|28114.51|28114.51|28114.51|28114.51|28114.51|28114.51|28114.51|0
1634630970000|2021-10-19 08:09:30|28110.98|28110.98|28110.98|28110.98|28110.98|28110.98|28110.98|28110.98|0
1634630990000|2021-10-19 08:09:50|28114.51|28114.51|28114.51|28114.51|28114.51|28114.51|28114.51|28114.51|0
1634631000000|2021-10-19 08:10:00|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|0
1634631010000|2021-10-19 08:10:10|28113.3|28113.3|28113.3|28113.3|28113.3|28113.3|28113.3|28113.3|0
1634631020000|2021-10-19 08:10:20|28109.77|28109.77|28109.28|28109.28|28109.77|28109.77|28109.28|28109.28|0
1634631030000|2021-10-19 08:10:30|28119.89|28119.89|28119.89|28119.89|28119.89|28119.89|28119.89|28119.89|0
1634631060000|2021-10-19 08:11:00|28116.35|28116.35|28113.06|28113.06|28116.6|28116.6|28113.06|28113.06|0
1634631070000|2021-10-19 08:11:10|28116.6|28116.6|28109.53|28109.53|28116.6|28116.6|28109.53|28109.53|0
1634631080000|2021-10-19 08:11:20|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|28113.06|0
1634631090000|2021-10-19 08:11:30|28116.6|28116.6|28127.2|28127.2|28127.2|28127.2|28116.6|28116.6|0
1634631110000|2021-10-19 08:11:50|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|0
1634631120000|2021-10-19 08:12:00|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|0
1634631150000|2021-10-19 08:12:30|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|0
1634631160000|2021-10-19 08:12:40|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|0
1634631170000|2021-10-19 08:12:50|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|0
1634631180000|2021-10-19 08:13:00|28126.96|28126.96|28123.67|28123.67|28127.2|28127.2|28123.67|28123.67|0
1634631210000|2021-10-19 08:13:30|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|0
1634631240000|2021-10-19 08:14:00|28131.34|28131.34|28131.34|28131.34|28131.34|28131.34|28131.34|28131.34|0
1634631250000|2021-10-19 08:14:10|28138.41|28138.41|28138.41|28138.41|28138.41|28138.41|28138.41|28138.41|0
1634631280000|2021-10-19 08:14:40|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|0
1634631290000|2021-10-19 08:14:50|28131.34|28131.34|28127.8|28127.8|28131.34|28131.34|28127.8|28127.8|0
1634631310000|2021-10-19 08:15:10|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|0
1634631320000|2021-10-19 08:15:20|28138.41|28138.41|28138.41|28138.41|28138.41|28138.41|28138.41|28138.41|0
1634631330000|2021-10-19 08:15:30|28131.34|28131.34|28130.74|28130.74|28131.34|28131.34|28130.74|28130.74|0
1634631370000|2021-10-19 08:16:10|28123.67|28123.67|28124.27|28124.27|28124.27|28124.27|28123.67|28123.67|0
1634631380000|2021-10-19 08:16:20|28120.73|28120.73|28119.12|28119.12|28120.73|28120.73|28119.12|28119.12|0
1634631400000|2021-10-19 08:16:40|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|0
1634631430000|2021-10-19 08:17:10|28112.05|28112.05|28112.05|28112.05|28112.05|28112.05|28112.05|28112.05|0
1634631450000|2021-10-19 08:17:30|28108.52|28108.52|28104.98|28104.98|28108.52|28108.52|28104.98|28104.98|0
1634631470000|2021-10-19 08:17:50|28101.45|28101.45|28101.45|28101.45|28101.45|28101.45|28101.45|28101.45|0
1634631530000|2021-10-19 08:18:50|28097.91|28097.91|28097.91|28097.91|28097.91|28097.91|28097.91|28097.91|0
1634631540000|2021-10-19 08:19:00|28101.45|28101.45|28101.45|28101.45|28104.98|28104.98|28101.45|28101.45|0
1634631580000|2021-10-19 08:19:40|28108.52|28108.52|28112.05|28112.05|28112.05|28112.05|28108.52|28108.52|0
1634631600000|2021-10-19 08:20:00|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|28115.59|0
1634631620000|2021-10-19 08:20:20|28112.05|28112.05|28112.05|28112.05|28112.05|28112.05|28112.05|28112.05|0
1634631650000|2021-10-19 08:20:50|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|0
1634631670000|2021-10-19 08:21:10|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|0
1634631680000|2021-10-19 08:21:20|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|0
1634631690000|2021-10-19 08:21:30|28122.17|28122.17|28118.64|28118.64|28122.17|28122.17|28118.64|28118.64|0
1634631700000|2021-10-19 08:21:40|28122.17|28122.17|28122.17|28122.17|28122.17|28122.17|28122.17|28122.17|0
1634631710000|2021-10-19 08:21:50|28122.77|28122.77|28122.77|28122.77|28126.31|28126.31|28122.77|28122.77|0
1634631740000|2021-10-19 08:22:20|28119.24|28119.24|28119.84|28119.84|28119.84|28119.84|28119.24|28119.24|0
1634631760000|2021-10-19 08:22:40|28130.44|28130.44|28133.98|28133.98|28133.98|28133.98|28130.44|28130.44|0
1634631770000|2021-10-19 08:22:50|28130.44|28130.44|28126.91|28126.91|28130.44|28130.44|28126.91|28126.91|0
1634631830000|2021-10-19 08:23:50|28130.44|28130.44|28137.51|28137.51|28137.51|28137.51|28130.44|28130.44|0
1634631840000|2021-10-19 08:24:00|28138.11|28138.11|28134.58|28134.58|28138.11|28138.11|28134.58|28134.58|0
1634631870000|2021-10-19 08:24:30|28131.04|28131.04|28127.51|28127.51|28131.04|28131.04|28127.51|28127.51|0
1634631880000|2021-10-19 08:24:40|28123.97|28123.97|28127.51|28127.51|28127.51|28127.51|28123.97|28123.97|0
1634631890000|2021-10-19 08:24:50|28123.97|28123.97|28116.9|28116.9|28123.97|28123.97|28116.9|28116.9|0
1634631900000|2021-10-19 08:25:00|28120.44|28120.44|28120.44|28120.44|28120.44|28120.44|28120.44|28120.44|0
1634631940000|2021-10-19 08:25:40|28119.84|28119.84|28112.77|28112.77|28119.84|28119.84|28112.77|28112.77|0
1634631950000|2021-10-19 08:25:50|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|0
1634631960000|2021-10-19 08:26:00|28105.7|28105.7|28105.7|28105.7|28105.7|28105.7|28105.7|28105.7|0
1634631970000|2021-10-19 08:26:10|28105.46|28105.46|28105.46|28105.46|28105.46|28105.46|28105.46|28105.46|0
1634631980000|2021-10-19 08:26:20|28101.92|28101.92|28098.39|28098.39|28101.92|28101.92|28098.39|28098.39|0
1634631990000|2021-10-19 08:26:30|28105.46|28105.46|28108.99|28108.99|28108.99|28108.99|28105.46|28105.46|0
1634632000000|2021-10-19 08:26:40|28116.06|28116.06|28119.6|28119.6|28119.6|28119.6|28116.06|28116.06|0
1634632010000|2021-10-19 08:26:50|28123.13|28123.13|28126.67|28126.67|28126.67|28126.67|28123.13|28123.13|0
1634632030000|2021-10-19 08:27:10|28130.2|28130.2|28126.67|28126.67|28130.2|28130.2|28123.13|28123.13|0
1634632060000|2021-10-19 08:27:40|28130.2|28130.2|28130.2|28130.2|28130.2|28130.2|28130.2|28130.2|0
1634632080000|2021-10-19 08:28:00|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|0
1634632100000|2021-10-19 08:28:20|28137.27|28137.27|28144.34|28144.34|28144.34|28144.34|28137.27|28137.27|0
1634632110000|2021-10-19 08:28:30|28140.81|28140.81|28140.81|28140.81|28140.81|28140.81|28140.81|28140.81|0
1634632140000|2021-10-19 08:29:00|28137.27|28137.27|28137.27|28137.27|28137.27|28137.27|28137.27|28137.27|0
1634632150000|2021-10-19 08:29:10|28140.81|28140.81|28147.88|28147.88|28147.88|28147.88|28140.81|28140.81|0
1634632180000|2021-10-19 08:29:40|28140.81|28140.81|28140.81|28140.81|28140.81|28140.81|28140.81|28140.81|0
1634632190000|2021-10-19 08:29:50|28137.27|28137.27|28137.27|28137.27|28137.27|28137.27|28137.27|28137.27|0
1634632210000|2021-10-19 08:30:10|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|0
1634632240000|2021-10-19 08:30:40|28130.2|28130.2|28118.04|28118.04|28130.2|28130.2|28118.04|28118.04|0
1634632250000|2021-10-19 08:30:50|28110.97|28110.97|28114.5|28114.5|28114.5|28114.5|28110.97|28110.97|0
1634632260000|2021-10-19 08:31:00|28121.57|28121.57|28121.57|28121.57|28121.57|28121.57|28121.57|28121.57|0
1634632280000|2021-10-19 08:31:20|28122.77|28122.77|28122.77|28122.77|28122.77|28122.77|28122.77|28122.77|0
1634632340000|2021-10-19 08:32:20|28119.24|28119.24|28115.7|28115.7|28119.24|28119.24|28115.7|28115.7|0
1634632350000|2021-10-19 08:32:30|28112.17|28112.17|28112.17|28112.17|28112.17|28112.17|28112.17|28112.17|0
1634632380000|2021-10-19 08:33:00|28105.1|28105.1|28105.1|28105.1|28105.1|28105.1|28105.1|28105.1|0
1634632440000|2021-10-19 08:34:00|28101.56|28101.56|28098.03|28098.03|28101.56|28101.56|28098.03|28098.03|0
1634632470000|2021-10-19 08:34:30|28096.23|28096.23|28096.23|28096.23|28096.23|28096.23|28096.23|28096.23|0
1634632480000|2021-10-19 08:34:40|28092.69|28092.69|28092.69|28092.69|28092.69|28092.69|28092.69|28092.69|0
1634632520000|2021-10-19 08:35:20|28089.16|28089.16|28089.16|28089.16|28089.16|28089.16|28089.16|28089.16|0
1634632550000|2021-10-19 08:35:50|28082.09|28082.09|28085.62|28085.62|28085.62|28085.62|28082.09|28082.09|0
1634632560000|2021-10-19 08:36:00|28086.03|28086.03|28085.21|28085.21|28086.03|28086.03|28085.21|28085.21|0
1634632580000|2021-10-19 08:36:20|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|0
1634632630000|2021-10-19 08:37:10|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|0
1634632640000|2021-10-19 08:37:20|28081.68|28081.68|28074.61|28074.61|28081.68|28081.68|28074.61|28074.61|0
1634632650000|2021-10-19 08:37:30|28073.38|28073.38|28069.84|28069.84|28073.38|28073.38|28069.84|28069.84|0
1634632670000|2021-10-19 08:37:50|28068.04|28068.04|28067.63|28067.63|28068.04|28068.04|28067.63|28067.63|0
1634632680000|2021-10-19 08:38:00|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|28060.56|0
1634632700000|2021-10-19 08:38:20|28067.63|28067.63|28064.09|28064.09|28067.63|28067.63|28064.09|28064.09|0
1634632730000|2021-10-19 08:38:50|28060.56|28060.56|28057.02|28057.02|28060.56|28060.56|28057.02|28057.02|0
1634632740000|2021-10-19 08:39:00|28049.95|28049.95|28049.95|28049.95|28049.95|28049.95|28049.95|28049.95|0
1634632800000|2021-10-19 08:40:00|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|28039.35|0
1634632810000|2021-10-19 08:40:10|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|28042.89|0
1634632830000|2021-10-19 08:40:30|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|28046.42|0
1634632840000|2021-10-19 08:40:40|28053.49|28053.49|28060.56|28060.56|28060.56|28060.56|28053.49|28053.49|0
1634632850000|2021-10-19 08:40:50|28057.02|28057.02|28049.95|28049.95|28057.02|28057.02|28049.95|28049.95|0
1634632860000|2021-10-19 08:41:00|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|0
1634632880000|2021-10-19 08:41:20|28053.49|28053.49|28053.49|28053.49|28053.49|28053.49|28053.49|28053.49|0
1634632950000|2021-10-19 08:42:30|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|0
1634632960000|2021-10-19 08:42:40|28057.43|28057.43|28057.43|28057.43|28057.43|28057.43|28057.43|28057.43|0
1634633000000|2021-10-19 08:43:20|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|28053.9|0
1634633020000|2021-10-19 08:43:40|28050.36|28050.36|28053.9|28053.9|28053.9|28053.9|28050.36|28050.36|0
1634633040000|2021-10-19 08:44:00|28054.31|28054.31|28065.51|28065.51|28065.51|28065.51|28054.31|28054.31|0
1634633050000|2021-10-19 08:44:10|28061.98|28061.98|28061.38|28061.38|28061.98|28061.98|28061.38|28061.38|0
1634633070000|2021-10-19 08:44:30|28064.91|28064.91|28064.91|28064.91|28064.91|28064.91|28064.91|28064.91|0
1634633080000|2021-10-19 08:44:40|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|28061.38|0
1634633100000|2021-10-19 08:45:00|28064.91|28064.91|28061.38|28061.38|28064.91|28064.91|28061.38|28061.38|0
1634633110000|2021-10-19 08:45:10|28057.84|28057.84|28053.49|28053.49|28057.84|28057.84|28053.49|28053.49|0
1634633150000|2021-10-19 08:45:50|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|28057.02|0
1634633160000|2021-10-19 08:46:00|28064.09|28064.09|28064.7|28064.7|28064.7|28064.7|28064.09|28064.09|0
1634633230000|2021-10-19 08:47:10|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|0
1634633250000|2021-10-19 08:47:30|28064.7|28064.7|28064.7|28064.7|28064.7|28064.7|28064.7|28064.7|0
1634633280000|2021-10-19 08:48:00|28065.11|28065.11|28065.11|28065.11|28065.11|28065.11|28065.11|28065.11|0
1634633290000|2021-10-19 08:48:10|28068.64|28068.64|28061.57|28061.57|28068.64|28068.64|28061.57|28061.57|0
1634633300000|2021-10-19 08:48:20|28060.97|28060.97|28053.9|28053.9|28060.97|28060.97|28053.9|28053.9|0
1634633310000|2021-10-19 08:48:30|28055.1|28055.1|28055.1|28055.1|28055.1|28055.1|28055.1|28055.1|0
1634633320000|2021-10-19 08:48:40|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|28058.64|0
1634633340000|2021-10-19 08:49:00|28062.17|28062.17|28062.17|28062.17|28062.17|28062.17|28062.17|28062.17|0
1634633350000|2021-10-19 08:49:10|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|0
1634633360000|2021-10-19 08:49:20|28059.24|28059.24|28052.17|28052.17|28059.24|28059.24|28052.17|28052.17|0
1634633370000|2021-10-19 08:49:30|28048.63|28048.63|28048.63|28048.63|28048.63|28048.63|28048.63|28048.63|0
1634633400000|2021-10-19 08:50:00|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|0
1634633410000|2021-10-19 08:50:10|28052.17|28052.17|28052.17|28052.17|28052.17|28052.17|28052.17|28052.17|0
1634633480000|2021-10-19 08:51:20|28048.63|28048.63|28045.1|28045.1|28048.63|28048.63|28045.1|28045.1|0
1634633490000|2021-10-19 08:51:30|28044.5|28044.5|28040.96|28040.96|28044.5|28044.5|28040.96|28040.96|0
1634633510000|2021-10-19 08:51:50|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|28037.43|0
1634633520000|2021-10-19 08:52:00|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|28033.89|0
1634633540000|2021-10-19 08:52:20|28030.36|28030.36|28029.95|28029.95|28030.36|28030.36|28029.95|28029.95|0
1634633550000|2021-10-19 08:52:30|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|0
1634633570000|2021-10-19 08:52:50|28029.95|28029.95|28029.95|28029.95|28029.95|28029.95|28029.95|28029.95|0
1634633580000|2021-10-19 08:53:00|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|28033.48|0
1634633590000|2021-10-19 08:53:10|28019.34|28019.34|28022.88|28022.88|28022.88|28022.88|28019.34|28019.34|0
1634633600000|2021-10-19 08:53:20|28026.41|28026.41|28026.41|28026.41|28026.41|28026.41|28026.41|28026.41|0
1634633650000|2021-10-19 08:54:10|28029.95|28029.95|28029.95|28029.95|28029.95|28029.95|28029.95|28029.95|0
1634633660000|2021-10-19 08:54:20|28030.19|28030.19|28030.43|28030.43|28030.43|28030.43|28030.19|28030.19|0
1634633670000|2021-10-19 08:54:30|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|0
1634633690000|2021-10-19 08:54:50|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|0
1634633700000|2021-10-19 08:55:00|28023.36|28023.36|28026.9|28026.9|28026.9|28026.9|28023.36|28023.36|0
1634633720000|2021-10-19 08:55:20|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|0
1634633730000|2021-10-19 08:55:30|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|0
1634633760000|2021-10-19 08:56:00|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|0
1634633780000|2021-10-19 08:56:20|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|0
1634633790000|2021-10-19 08:56:30|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|0
1634633820000|2021-10-19 08:57:00|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|28019.83|0
1634633860000|2021-10-19 08:57:40|28023.36|28023.36|28026.9|28026.9|28026.9|28026.9|28023.36|28023.36|0
1634633870000|2021-10-19 08:57:50|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|0
1634633880000|2021-10-19 08:58:00|28019.83|28019.83|28011.56|28011.56|28019.83|28019.83|28011.56|28011.56|0
1634633890000|2021-10-19 08:58:10|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|0
1634633900000|2021-10-19 08:58:20|28011.56|28011.56|28015.09|28015.09|28015.09|28015.09|28011.56|28011.56|0
1634633910000|2021-10-19 08:58:30|28018.62|28018.62|28018.62|28018.62|28018.62|28018.62|28018.62|28018.62|0
1634633920000|2021-10-19 08:58:40|28022.16|28022.16|28022.16|28022.16|28022.16|28022.16|28022.16|28022.16|0
1634633940000|2021-10-19 08:59:00|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|28021.92|0
1634633960000|2021-10-19 08:59:20|28014.85|28014.85|28014.85|28014.85|28014.85|28014.85|28014.85|28014.85|0
1634634000000|2021-10-19 09:00:00|28014.25|28014.25|28013.84|28013.84|28014.25|28014.25|28013.84|28013.84|0
1634634010000|2021-10-19 09:00:10|28013.24|28013.24|28013.24|28013.24|28013.24|28013.24|28013.24|28013.24|0
1634634020000|2021-10-19 09:00:20|28009.7|28009.7|28005.92|28005.92|28009.7|28009.7|28005.92|28005.92|0
1634634030000|2021-10-19 09:00:30|28009.46|28009.46|28009.46|28009.46|28009.46|28009.46|28009.46|28009.46|0
1634634050000|2021-10-19 09:00:50|28016.53|28016.53|28020.06|28020.06|28020.06|28020.06|28016.53|28016.53|0
1634634090000|2021-10-19 09:01:30|28016.53|28016.53|28016.53|28016.53|28016.53|28016.53|28016.53|28016.53|0
1634634100000|2021-10-19 09:01:40|28012.99|28012.99|28012.99|28012.99|28012.99|28012.99|28012.99|28012.99|0
1634634110000|2021-10-19 09:01:50|28005.92|28005.92|28005.92|28005.92|28005.92|28005.92|28005.92|28005.92|0
1634634130000|2021-10-19 09:02:10|28020.06|28020.06|28024.8|28024.8|28024.8|28024.8|28020.06|28020.06|0
1634634140000|2021-10-19 09:02:20|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|28021.27|0
1634634160000|2021-10-19 09:02:40|28017.73|28017.73|28014.2|28014.2|28017.73|28017.73|28014.2|28014.2|0
1634634200000|2021-10-19 09:03:20|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|28024.8|0
1634634210000|2021-10-19 09:03:30|28025.4|28025.4|28032.47|28032.47|28032.47|28032.47|28025.4|28025.4|0
1634634240000|2021-10-19 09:04:00|28028.94|28028.94|28028.94|28028.94|28028.94|28028.94|28028.94|28028.94|0
1634634290000|2021-10-19 09:04:50|28039.54|28039.54|28039.54|28039.54|28039.54|28039.54|28039.54|28039.54|0
1634634330000|2021-10-19 09:05:30|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|0
1634634350000|2021-10-19 09:05:50|28050.15|28050.15|28050.15|28050.15|28050.15|28050.15|28050.15|28050.15|0
1634634360000|2021-10-19 09:06:00|28057.22|28057.22|28057.22|28057.22|28057.22|28057.22|28057.22|28057.22|0
1634634380000|2021-10-19 09:06:20|28053.68|28053.68|28050.15|28050.15|28053.68|28053.68|28050.15|28050.15|0
1634634430000|2021-10-19 09:07:10|28053.68|28053.68|28050.15|28050.15|28053.68|28053.68|28050.15|28050.15|0
1634634470000|2021-10-19 09:07:50|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|28046.61|0
1634634520000|2021-10-19 09:08:40|28053.68|28053.68|28057.22|28057.22|28057.22|28057.22|28053.68|28053.68|0
1634634540000|2021-10-19 09:09:00|28065.11|28065.11|28065.51|28065.51|28065.51|28065.51|28065.11|28065.11|0
1634634550000|2021-10-19 09:09:10|28058.45|28058.45|28058.45|28058.45|28058.45|28058.45|28058.45|28058.45|0
1634634600000|2021-10-19 09:10:00|28054.91|28054.91|28053.71|28053.71|28054.91|28054.91|28053.71|28053.71|0
1634634610000|2021-10-19 09:10:10|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|0
1634634630000|2021-10-19 09:10:30|28053.71|28053.71|28052.48|28052.48|28053.71|28053.71|28052.48|28052.48|0
1634634730000|2021-10-19 09:12:10|28056.01|28056.01|28056.01|28056.01|28056.01|28056.01|28056.01|28056.01|0
1634634770000|2021-10-19 09:12:50|28052.48|28052.48|28052.48|28052.48|28052.48|28052.48|28052.48|28052.48|0
1634634780000|2021-10-19 09:13:00|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|0
1634634860000|2021-10-19 09:14:20|28063.08|28063.08|28066.62|28066.62|28066.62|28066.62|28063.08|28063.08|0
1634634870000|2021-10-19 09:14:30|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|0
1634634910000|2021-10-19 09:15:10|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|28059.55|0
1634634930000|2021-10-19 09:15:30|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|0
1634634950000|2021-10-19 09:15:50|28056.42|28056.42|28056.42|28056.42|28056.42|28056.42|28056.42|28056.42|0
1634634980000|2021-10-19 09:16:20|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|28059.96|0
1634635010000|2021-10-19 09:16:50|28059.72|28059.72|28056.18|28056.18|28059.72|28059.72|28056.18|28056.18|0
1634635020000|2021-10-19 09:17:00|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|0
1634635030000|2021-10-19 09:17:10|28049.11|28049.11|28049.11|28049.11|28049.11|28049.11|28049.11|28049.11|0
1634635080000|2021-10-19 09:18:00|28048.51|28048.51|28048.51|28048.51|28048.51|28048.51|28048.51|28048.51|0
1634635090000|2021-10-19 09:18:10|28049.11|28049.11|28049.11|28049.11|28049.11|28049.11|28049.11|28049.11|0
1634635100000|2021-10-19 09:18:20|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|0
1634635110000|2021-10-19 09:18:30|28049.11|28049.11|28048.51|28048.51|28049.11|28049.11|28048.51|28048.51|0
1634635120000|2021-10-19 09:18:40|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|0
1634635130000|2021-10-19 09:18:50|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|28055.58|0
1634635140000|2021-10-19 09:19:00|28056.78|28056.78|28056.78|28056.78|28056.78|28056.78|28056.78|28056.78|0
1634635180000|2021-10-19 09:19:40|28053.25|28053.25|28053.25|28053.25|28053.25|28053.25|28053.25|28053.25|0
1634635290000|2021-10-19 09:21:30|28063.85|28063.85|28063.85|28063.85|28063.85|28063.85|28063.85|28063.85|0
1634635330000|2021-10-19 09:22:10|28064.34|28064.34|28064.34|28064.34|28064.34|28064.34|28064.34|28064.34|0
1634635340000|2021-10-19 09:22:20|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|0
1634635360000|2021-10-19 09:22:40|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1634635380000|2021-10-19 09:23:00|28053.73|28053.73|28053.73|28053.73|28053.73|28053.73|28053.73|28053.73|0
1634635450000|2021-10-19 09:24:10|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|0
1634635540000|2021-10-19 09:25:40|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1634635580000|2021-10-19 09:26:20|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|0
1634635600000|2021-10-19 09:26:40|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1634635630000|2021-10-19 09:27:10|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|0
1634635650000|2021-10-19 09:27:30|28064.34|28064.34|28064.34|28064.34|28064.34|28064.34|28064.34|28064.34|0
1634635660000|2021-10-19 09:27:40|28067.87|28067.87|28067.87|28067.87|28067.87|28067.87|28067.87|28067.87|0
1634635670000|2021-10-19 09:27:50|28067.27|28067.27|28067.27|28067.27|28067.27|28067.27|28067.27|28067.27|0
1634635710000|2021-10-19 09:28:30|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|0
1634635730000|2021-10-19 09:28:50|28056.67|28056.67|28056.67|28056.67|28056.67|28056.67|28056.67|28056.67|0
1634635740000|2021-10-19 09:29:00|28063.74|28063.74|28056.67|28056.67|28063.74|28063.74|28053.13|28053.13|0
1634635750000|2021-10-19 09:29:10|28053.13|28053.13|28046.06|28046.06|28053.13|28053.13|28046.06|28046.06|0
1634635760000|2021-10-19 09:29:20|28042.53|28042.53|28042.53|28042.53|28042.53|28042.53|28038.99|28038.99|0
1634635770000|2021-10-19 09:29:30|28038.99|28038.99|28035.46|28035.46|28038.99|28038.99|28035.46|28035.46|0
1634635780000|2021-10-19 09:29:40|28038.99|28038.99|28035.46|28035.46|28038.99|28038.99|28035.46|28035.46|0
1634635800000|2021-10-19 09:30:00|28038.99|28038.99|28046.06|28046.06|28046.06|28046.06|28038.99|28038.99|0
1634635810000|2021-10-19 09:30:10|28049.6|28049.6|28049.6|28049.6|28049.6|28049.6|28049.6|28049.6|0
1634635820000|2021-10-19 09:30:20|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|0
1634635890000|2021-10-19 09:31:30|28042.53|28042.53|28042.53|28042.53|28042.53|28042.53|28042.53|28042.53|0
1634635910000|2021-10-19 09:31:50|28046.06|28046.06|28046.66|28046.66|28046.66|28046.66|28046.06|28046.06|0
1634635920000|2021-10-19 09:32:00|28043.13|28043.13|28043.13|28043.13|28043.13|28043.13|28043.13|28043.13|0
1634635930000|2021-10-19 09:32:10|28050.2|28050.2|28053.73|28053.73|28053.73|28053.73|28050.2|28050.2|0
1634635980000|2021-10-19 09:33:00|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|28057.27|0
1634636020000|2021-10-19 09:33:40|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|28060.8|0
1634636030000|2021-10-19 09:33:50|28057.27|28057.27|28053.73|28053.73|28057.27|28057.27|28053.73|28053.73|0
1634636060000|2021-10-19 09:34:20|28050.2|28050.2|28050.2|28050.2|28050.2|28050.2|28050.2|28050.2|0
1634636080000|2021-10-19 09:34:40|28049.6|28049.6|28049.84|28049.84|28049.84|28049.84|28049.6|28049.6|0
1634636100000|2021-10-19 09:35:00|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|0
1634636200000|2021-10-19 09:36:40|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|28052.77|0
1634636210000|2021-10-19 09:36:50|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|0
1634636220000|2021-10-19 09:37:00|28056.91|28056.91|28056.91|28056.91|28056.91|28056.91|28056.91|28056.91|0
1634636230000|2021-10-19 09:37:10|28056.31|28056.31|28056.31|28056.31|28056.31|28056.31|28056.31|28056.31|0
1634636240000|2021-10-19 09:37:20|28049.24|28049.24|28049.24|28049.24|28049.24|28049.24|28049.24|28049.24|0
1634636300000|2021-10-19 09:38:20|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|0
1634636310000|2021-10-19 09:38:30|28042.17|28042.17|28041.76|28041.76|28042.17|28042.17|28041.76|28041.76|0
1634636340000|2021-10-19 09:39:00|28041.16|28041.16|28039.96|28039.96|28041.16|28041.16|28039.96|28039.96|0
1634636360000|2021-10-19 09:39:20|28039.71|28039.71|28039.71|28039.71|28039.71|28039.71|28039.71|28039.71|0
1634636380000|2021-10-19 09:39:40|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|0
1634636420000|2021-10-19 09:40:20|28032.64|28032.64|28029.11|28029.11|28032.64|28032.64|28029.11|28029.11|0
1634636440000|2021-10-19 09:40:40|28029.35|28029.35|28028.75|28028.75|28029.35|28029.35|28028.75|28028.75|0
1634636480000|2021-10-19 09:41:20|28027.55|28027.55|28028.15|28028.15|28028.15|28028.15|28027.55|28027.55|0
1634636500000|2021-10-19 09:41:40|28027.74|28027.74|28027.33|28027.33|28027.74|28027.74|28027.33|28027.33|0
1634636570000|2021-10-19 09:42:50|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|0
1634636590000|2021-10-19 09:43:10|28018.46|28018.46|28021.99|28021.99|28021.99|28021.99|28018.46|28018.46|0
1634636600000|2021-10-19 09:43:20|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|0
1634636650000|2021-10-19 09:44:10|28021.17|28021.17|28021.17|28021.17|28021.17|28021.17|28021.17|28021.17|0
1634636660000|2021-10-19 09:44:20|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|0
1634636680000|2021-10-19 09:44:40|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|0
1634636690000|2021-10-19 09:44:50|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|28021.58|0
1634636700000|2021-10-19 09:45:00|28018.05|28018.05|28018.05|28018.05|28018.05|28018.05|28018.05|28018.05|0
1634636710000|2021-10-19 09:45:10|28014.51|28014.51|28014.51|28014.51|28014.51|28014.51|28014.51|28014.51|0
1634636750000|2021-10-19 09:45:50|28018.05|28018.05|28025.72|28025.72|28025.72|28025.72|28018.05|28018.05|0
1634636760000|2021-10-19 09:46:00|28026.32|28026.32|28026.32|28026.32|28026.32|28026.32|28026.32|28026.32|0
1634636770000|2021-10-19 09:46:10|28022.78|28022.78|28022.78|28022.78|28022.78|28022.78|28022.78|28022.78|0
1634636830000|2021-10-19 09:47:10|28019.25|28019.25|28019.25|28019.25|28019.25|28019.25|28019.25|28019.25|0
1634636880000|2021-10-19 09:48:00|28022.78|28022.78|28022.78|28022.78|28022.78|28022.78|28022.78|28022.78|0
1634636920000|2021-10-19 09:48:40|28026.32|28026.32|28029.85|28029.85|28029.85|28029.85|28026.32|28026.32|0
1634636950000|2021-10-19 09:49:10|28028.05|28028.05|28028.05|28028.05|28028.05|28028.05|28028.05|28028.05|0
1634636960000|2021-10-19 09:49:20|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|28017.45|28017.45|0
1634637010000|2021-10-19 09:50:10|28024.52|28024.52|28028.05|28028.05|28028.05|28028.05|28024.52|28024.52|0
1634637070000|2021-10-19 09:51:10|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|28020.98|0
1634637100000|2021-10-19 09:51:40|28013.91|28013.91|28013.91|28013.91|28013.91|28013.91|28013.91|28013.91|0
1634637110000|2021-10-19 09:51:50|28017.45|28017.45|28017.45|28017.45|28017.45|28017.45|28017.45|28017.45|0
1634637200000|2021-10-19 09:53:20|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|28024.52|0
1634637210000|2021-10-19 09:53:30|28025.12|28025.12|28025.12|28025.12|28025.12|28025.12|28025.12|28025.12|0
1634637220000|2021-10-19 09:53:40|28018.05|28018.05|28018.05|28018.05|28018.05|28018.05|28018.05|28018.05|0
1634637260000|2021-10-19 09:54:20|28018.46|28018.46|28018.46|28018.46|28018.46|28018.46|28018.46|28018.46|0
1634637300000|2021-10-19 09:55:00|28025.53|28025.53|28033.8|28033.8|28033.8|28033.8|28025.53|28025.53|0
1634637330000|2021-10-19 09:55:30|28030.26|28030.26|28033.8|28033.8|28033.8|28033.8|28030.26|28030.26|0
1634637380000|2021-10-19 09:56:20|28030.26|28030.26|28022.59|28022.59|28030.26|28030.26|28022.59|28022.59|0
1634637410000|2021-10-19 09:56:50|28022.35|28022.35|28022.35|28022.35|28022.35|28022.35|28022.35|28022.35|0
1634637460000|2021-10-19 09:57:40|28025.89|28025.89|28025.89|28025.89|28025.89|28025.89|28025.89|28025.89|0
1634637480000|2021-10-19 09:58:00|28022.35|28022.35|28018.82|28018.82|28022.35|28022.35|28018.82|28018.82|0
1634637520000|2021-10-19 09:58:40|28018.21|28018.21|28018.21|28018.21|28018.21|28018.21|28018.21|28018.21|0
1634637550000|2021-10-19 09:59:10|28025.28|28025.28|28025.28|28025.28|28025.28|28025.28|28025.28|28025.28|0
1634637600000|2021-10-19 10:00:00|28026.49|28026.49|28033.97|28033.97|28033.97|28033.97|28026.49|28026.49|0
1634637630000|2021-10-19 10:00:30|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|0
1634637650000|2021-10-19 10:00:50|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|28026.9|0
1634637720000|2021-10-19 10:02:00|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|28030.43|0
1634637760000|2021-10-19 10:02:40|28029.23|28029.23|28028.41|28028.41|28029.23|28029.23|28028.41|28028.41|0
1634637790000|2021-10-19 10:03:10|28031.94|28031.94|28028.41|28028.41|28031.94|28031.94|28028.41|28028.41|0
1634637800000|2021-10-19 10:03:20|28027.81|28027.81|28020.74|28020.74|28027.81|28027.81|28020.74|28020.74|0
1634637810000|2021-10-19 10:03:30|28017.2|28017.2|28020.14|28020.14|28020.74|28020.74|28017.2|28017.2|0
1634637830000|2021-10-19 10:03:50|28016.6|28016.6|28016.6|28016.6|28016.6|28016.6|28016.6|28016.6|0
1634637840000|2021-10-19 10:04:00|28020.14|28020.14|28002.46|28002.46|28020.14|28020.14|28002.46|28002.46|0
1634637860000|2021-10-19 10:04:20|28006|28006|27998.93|27998.93|28006|28006|27998.93|27998.93|0
1634637870000|2021-10-19 10:04:30|28002.46|28002.46|28001.64|28001.64|28002.46|28002.46|28001.64|28001.64|0
1634637880000|2021-10-19 10:04:40|27998.11|27998.11|27994.57|27994.57|27998.11|27998.11|27994.57|27994.57|0
1634637900000|2021-10-19 10:05:00|27992.77|27992.77|27993.37|27993.37|27993.37|27993.37|27992.77|27992.77|0
1634637930000|2021-10-19 10:05:30|27986.3|27986.3|27986.3|27986.3|27986.3|27986.3|27986.3|27986.3|0
1634637960000|2021-10-19 10:06:00|27993.37|27993.37|27993.37|27993.37|27993.37|27993.37|27993.37|27993.37|0
1634638010000|2021-10-19 10:06:50|27996.91|27996.91|27993.37|27993.37|27996.91|27996.91|27993.37|27993.37|0
1634638020000|2021-10-19 10:07:00|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|27996.91|0
1634638030000|2021-10-19 10:07:10|27996.31|27996.31|27994.5|27994.5|27996.31|27996.31|27994.5|27994.5|0
1634638040000|2021-10-19 10:07:20|27987.43|27987.43|27987.43|27987.43|27987.43|27987.43|27987.43|27987.43|0
1634638090000|2021-10-19 10:08:10|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|27988.64|0
1634638100000|2021-10-19 10:08:20|27992.17|27992.17|27992.17|27992.17|27992.17|27992.17|27992.17|27992.17|0
1634638110000|2021-10-19 10:08:30|27992.58|27992.58|27992.58|27992.58|27992.58|27992.58|27992.58|27992.58|0
1634638130000|2021-10-19 10:08:50|27993.78|27993.78|27993.78|27993.78|27993.78|27993.78|27993.78|27993.78|0
1634638150000|2021-10-19 10:09:10|27992.58|27992.58|27992.58|27992.58|27992.58|27992.58|27992.58|27992.58|0
1634638200000|2021-10-19 10:10:00|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|27999.65|0
1634638210000|2021-10-19 10:10:10|28003.19|28003.19|28003.19|28003.19|28006.72|28006.72|28003.19|28003.19|0
1634638320000|2021-10-19 10:12:00|28006.72|28006.72|28006.72|28006.72|28006.72|28006.72|28006.72|28006.72|0
1634638350000|2021-10-19 10:12:30|28010.26|28010.26|28010.26|28010.26|28010.26|28010.26|28010.26|28010.26|0
1634638360000|2021-10-19 10:12:40|28013.79|28013.79|28006.72|28006.72|28013.79|28013.79|28006.72|28006.72|0
1634638430000|2021-10-19 10:13:50|28013.79|28013.79|28010.26|28010.26|28013.79|28013.79|28010.26|28010.26|0
1634638450000|2021-10-19 10:14:10|28012.06|28012.06|28012.06|28012.06|28012.06|28012.06|28012.06|28012.06|0
1634638480000|2021-10-19 10:14:40|28010.86|28010.86|28010.26|28010.26|28010.86|28010.86|28010.26|28010.26|0
1634638540000|2021-10-19 10:15:40|28013.79|28013.79|28013.79|28013.79|28013.79|28013.79|28013.79|28013.79|0
1634638650000|2021-10-19 10:17:30|28017.33|28017.33|28024.39|28024.39|28024.39|28024.39|28017.33|28017.33|0
1634638760000|2021-10-19 10:19:20|28020.86|28020.86|28017.33|28017.33|28020.86|28020.86|28017.33|28017.33|0
1634638790000|2021-10-19 10:19:50|28024.39|28024.39|28024.39|28024.39|28024.39|28024.39|28024.39|28024.39|0
1634638820000|2021-10-19 10:20:20|28024.15|28024.15|28024.15|28024.15|28024.15|28024.15|28024.15|28024.15|0
1634638880000|2021-10-19 10:21:20|28017.08|28017.08|28017.08|28017.08|28017.08|28017.08|28017.08|28017.08|0
1634638900000|2021-10-19 10:21:40|28016.48|28016.48|28016.48|28016.48|28016.48|28016.48|28016.48|28016.48|0
1634638910000|2021-10-19 10:21:50|28012.95|28012.95|28009.41|28009.41|28012.95|28012.95|28009.41|28009.41|0
1634638950000|2021-10-19 10:22:30|28005.88|28005.88|28005.88|28005.88|28005.88|28005.88|28005.88|28005.88|0
1634638980000|2021-10-19 10:23:00|28005.47|28005.47|28005.06|28005.06|28005.47|28005.47|28005.06|28005.06|0
1634639040000|2021-10-19 10:24:00|28008.59|28008.59|28005.06|28005.06|28008.59|28008.59|28005.06|28005.06|0
1634639060000|2021-10-19 10:24:20|27997.99|27997.99|27997.99|27997.99|27997.99|27997.99|27997.99|27997.99|0
1634639080000|2021-10-19 10:24:40|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|27994.45|0
1634639110000|2021-10-19 10:25:10|27994.04|27994.04|27993.44|27993.44|27994.04|27994.04|27993.44|27993.44|0
1634639140000|2021-10-19 10:25:40|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|27992.84|0
1634639160000|2021-10-19 10:26:00|27989.31|27989.31|27989.31|27989.31|27989.31|27989.31|27989.31|27989.31|0
1634639180000|2021-10-19 10:26:20|27989.72|27989.72|27989.72|27989.72|27989.72|27989.72|27989.72|27989.72|0
1634639270000|2021-10-19 10:27:50|27993.25|27993.25|27996.79|27996.79|27996.79|27996.79|27993.25|27993.25|0
1634639280000|2021-10-19 10:28:00|27997.2|27997.2|27997.2|27997.2|27997.2|27997.2|27997.2|27997.2|0
1634639300000|2021-10-19 10:28:20|27993.66|27993.66|27993.66|27993.66|27993.66|27993.66|27993.66|27993.66|0
1634639310000|2021-10-19 10:28:30|27992.46|27992.46|27988.92|27988.92|27992.46|27992.46|27988.92|27988.92|0
1634639320000|2021-10-19 10:28:40|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|27992.46|0
1634639330000|2021-10-19 10:28:50|27988.92|27988.92|27988.92|27988.92|27988.92|27988.92|27988.92|27988.92|0
1634639350000|2021-10-19 10:29:10|27988.68|27988.68|27988.68|27988.68|27988.68|27988.68|27988.68|27988.68|0
1634639380000|2021-10-19 10:29:40|27992.22|27992.22|27988.68|27988.68|27992.22|27992.22|27988.68|27988.68|0
1634639400000|2021-10-19 10:30:00|27992.22|27992.22|27992.22|27992.22|27992.22|27992.22|27992.22|27992.22|0
1634639450000|2021-10-19 10:30:50|27995.75|27995.75|27995.75|27995.75|27995.75|27995.75|27995.75|27995.75|0
1634639510000|2021-10-19 10:31:50|27999.29|27999.29|27999.29|27999.29|27999.29|27999.29|27999.29|27999.29|0
1634639520000|2021-10-19 10:32:00|28002.82|28002.82|28002.82|28002.82|28002.82|28002.82|28002.82|28002.82|0
1634639530000|2021-10-19 10:32:10|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|0
1634639630000|2021-10-19 10:33:50|28009.89|28009.89|28009.89|28009.89|28009.89|28009.89|28009.89|28009.89|0
1634639640000|2021-10-19 10:34:00|28006.36|28006.36|28009.89|28009.89|28009.89|28009.89|28006.36|28006.36|0
1634639660000|2021-10-19 10:34:20|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|0
1634639700000|2021-10-19 10:35:00|28002.82|28002.82|28002.82|28002.82|28002.82|28002.82|28002.82|28002.82|0
1634639730000|2021-10-19 10:35:30|28006.36|28006.36|28009.89|28009.89|28009.89|28009.89|28006.36|28006.36|0
1634639740000|2021-10-19 10:35:40|28013.43|28013.43|28013.43|28013.43|28013.43|28013.43|28013.43|28013.43|0
1634639890000|2021-10-19 10:38:10|28009.89|28009.89|28006.6|28006.6|28009.89|28009.89|28006.36|28006.36|0
1634639910000|2021-10-19 10:38:30|27999.53|27999.53|27995.99|27995.99|27999.53|27999.53|27995.99|27995.99|0
1634639940000|2021-10-19 10:39:00|27995.39|27995.39|27995.39|27995.39|27995.39|27995.39|27995.39|27995.39|0
1634639960000|2021-10-19 10:39:20|27991.86|27991.86|27991.86|27991.86|27991.86|27991.86|27991.86|27991.86|0
1634640000000|2021-10-19 10:40:00|27992.1|27992.1|27992.1|27992.1|27992.1|27992.1|27992.1|27992.1|0
1634640020000|2021-10-19 10:40:20|27985.03|27985.03|27981.5|27981.5|27985.03|27985.03|27981.5|27981.5|0
1634640030000|2021-10-19 10:40:30|27977.96|27977.96|27974.43|27974.43|27977.96|27977.96|27974.43|27974.43|0
1634640040000|2021-10-19 10:40:40|27970.89|27970.89|27963.82|27963.82|27970.89|27970.89|27963.82|27963.82|0
1634640050000|2021-10-19 10:40:50|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|0
1634640070000|2021-10-19 10:41:10|27970.89|27970.89|27970.89|27970.89|27970.89|27970.89|27970.89|27970.89|0
1634640080000|2021-10-19 10:41:20|27978.56|27978.56|27979.16|27979.16|27979.16|27979.16|27978.56|27978.56|0
1634640090000|2021-10-19 10:41:30|27979.57|27979.57|27986.64|27986.64|27986.64|27986.64|27979.57|27979.57|0
1634640100000|2021-10-19 10:41:40|27987.24|27987.24|27987.84|27987.84|27987.84|27987.84|27987.24|27987.24|0
1634640140000|2021-10-19 10:42:20|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|0
1634640160000|2021-10-19 10:42:40|27980.77|27980.77|27980.77|27980.77|27980.77|27980.77|27980.77|27980.77|0
1634640210000|2021-10-19 10:43:30|27977.24|27977.24|27977.24|27977.24|27977.24|27977.24|27977.24|27977.24|0
1634640270000|2021-10-19 10:44:30|27980.77|27980.77|27987.84|27987.84|27987.84|27987.84|27980.77|27980.77|0
1634640320000|2021-10-19 10:45:20|27987.6|27987.6|27987.6|27987.6|27987.6|27987.6|27987.6|27987.6|0
1634640360000|2021-10-19 10:46:00|27984.07|27984.07|27987.6|27987.6|27987.6|27987.6|27984.07|27984.07|0
1634640420000|2021-10-19 10:47:00|27991.14|27991.14|27991.14|27991.14|27991.14|27991.14|27991.14|27991.14|0
1634640430000|2021-10-19 10:47:10|27994.67|27994.67|27994.67|27994.67|27994.67|27994.67|27994.67|27994.67|0
1634640470000|2021-10-19 10:47:50|27998.21|27998.21|28002.34|28002.34|28002.34|28002.34|27998.21|27998.21|0
1634640550000|2021-10-19 10:49:10|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|28009.41|0
1634640560000|2021-10-19 10:49:20|28005.88|28005.88|28009.41|28009.41|28009.41|28009.41|28005.88|28005.88|0
1634640570000|2021-10-19 10:49:30|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|0
1634640580000|2021-10-19 10:49:40|28016.48|28016.48|28016.48|28016.48|28016.48|28016.48|28016.48|28016.48|0
1634640710000|2021-10-19 10:51:50|28020.02|28020.02|28016.48|28016.48|28020.02|28020.02|28012.95|28012.95|0
1634640730000|2021-10-19 10:52:10|28015.28|28015.28|28015.28|28015.28|28015.28|28015.28|28015.28|28015.28|0
1634640750000|2021-10-19 10:52:30|28022.35|28022.35|28015.28|28015.28|28025.89|28025.89|28015.28|28015.28|0
1634640840000|2021-10-19 10:54:00|28015.52|28015.52|28015.52|28015.52|28015.52|28015.52|28015.52|28015.52|0
1634640870000|2021-10-19 10:54:30|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|0
1634640880000|2021-10-19 10:54:40|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|28020.26|0
1634640890000|2021-10-19 10:54:50|28020.86|28020.86|28020.62|28020.62|28020.86|28020.86|28020.62|28020.62|0
1634640900000|2021-10-19 10:55:00|28024.15|28024.15|28028.29|28028.29|28028.29|28028.29|28024.15|28024.15|0
1634640970000|2021-10-19 10:56:10|28024.75|28024.75|28024.75|28024.75|28024.75|28024.75|28024.75|28024.75|0
1634640980000|2021-10-19 10:56:20|28028.29|28028.29|28028.29|28028.29|28028.29|28028.29|28028.29|28028.29|0
1634641000000|2021-10-19 10:56:40|28031.82|28031.82|28031.82|28031.82|28031.82|28031.82|28031.82|28031.82|0
1634641010000|2021-10-19 10:56:50|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|0
1634641070000|2021-10-19 10:57:50|28028.29|28028.29|28028.29|28028.29|28028.29|28028.29|28028.29|28028.29|0
1634641090000|2021-10-19 10:58:10|28028.7|28028.7|28028.7|28028.7|28028.7|28028.7|28028.7|28028.7|0
1634641100000|2021-10-19 10:58:20|28028.94|28028.94|28036.01|28036.01|28036.01|28036.01|28028.94|28028.94|0
1634641140000|2021-10-19 10:59:00|28028.94|28028.94|28021.87|28021.87|28028.94|28028.94|28021.87|28021.87|0
1634641200000|2021-10-19 11:00:00|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|28018.34|0
1634641210000|2021-10-19 11:00:10|28017.74|28017.74|28014.2|28014.2|28017.74|28017.74|28014.2|28014.2|0
1634641280000|2021-10-19 11:01:20|28012.4|28012.4|28014.8|28014.8|28014.8|28014.8|28012.4|28012.4|0
1634641350000|2021-10-19 11:02:30|28021.87|28021.87|28028.94|28028.94|28028.94|28028.94|28021.87|28021.87|0
1634641360000|2021-10-19 11:02:40|28025.41|28025.41|28025.41|28025.41|28025.41|28025.41|28025.41|28025.41|0
1634641390000|2021-10-19 11:03:10|28026.61|28026.61|28026.61|28026.61|28026.61|28026.61|28026.61|28026.61|0
1634641430000|2021-10-19 11:03:50|28030.14|28030.14|28033.68|28033.68|28033.68|28033.68|28030.14|28030.14|0
1634641460000|2021-10-19 11:04:20|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|28030.14|0
1634641490000|2021-10-19 11:04:50|28033.68|28033.68|28033.68|28033.68|28033.68|28033.68|28033.68|28033.68|0
1634641500000|2021-10-19 11:05:00|28030.14|28030.14|28026.61|28026.61|28030.14|28030.14|28026.61|28026.61|0
1634641530000|2021-10-19 11:05:30|28027.02|28027.02|28027.02|28027.02|28027.02|28027.02|28027.02|28027.02|0
1634641540000|2021-10-19 11:05:40|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|0
1634641640000|2021-10-19 11:07:20|28034.09|28034.09|28030.55|28030.55|28034.09|28034.09|28030.55|28030.55|0
1634641680000|2021-10-19 11:08:00|28037.62|28037.62|28037.62|28037.62|28037.62|28037.62|28037.62|28037.62|0
1634641700000|2021-10-19 11:08:20|28041.76|28041.76|28045.29|28045.29|28045.29|28045.29|28041.76|28041.76|0
1634641720000|2021-10-19 11:08:40|28048.83|28048.83|28048.83|28048.83|28048.83|28048.83|28048.83|28048.83|0
1634641740000|2021-10-19 11:09:00|28049.24|28049.24|28049.24|28049.24|28049.24|28049.24|28049.24|28049.24|0
1634641750000|2021-10-19 11:09:10|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|0
1634641770000|2021-10-19 11:09:30|28052.77|28052.77|28056.31|28056.31|28056.31|28056.31|28052.77|28052.77|0
1634641780000|2021-10-19 11:09:40|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|28057.13|0
1634641790000|2021-10-19 11:09:50|28058.33|28058.33|28058.33|28058.33|28058.33|28058.33|28058.33|28058.33|0
1634641800000|2021-10-19 11:10:00|28054.79|28054.79|28054.38|28054.38|28054.79|28054.79|28054.38|28054.38|0
1634641830000|2021-10-19 11:10:30|28057.92|28057.92|28057.92|28057.92|28057.92|28057.92|28057.92|28057.92|0
1634641840000|2021-10-19 11:10:40|28061.45|28061.45|28061.45|28061.45|28061.45|28061.45|28061.45|28061.45|0
1634641880000|2021-10-19 11:11:20|28061.86|28061.86|28061.86|28061.86|28061.86|28061.86|28061.86|28061.86|0
1634641920000|2021-10-19 11:12:00|28065.4|28065.4|28061.86|28061.86|28065.4|28065.4|28061.86|28061.86|0
1634641930000|2021-10-19 11:12:10|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|0
1634641950000|2021-10-19 11:12:30|28068.93|28068.93|28068.93|28068.93|28068.93|28068.93|28068.93|28068.93|0
1634641990000|2021-10-19 11:13:10|28076|28076|28076|28076|28076|28076|28076|28076|0
1634642050000|2021-10-19 11:14:10|28075.4|28075.4|28075.4|28075.4|28075.4|28075.4|28075.4|28075.4|0
1634642060000|2021-10-19 11:14:20|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|0
1634642070000|2021-10-19 11:14:30|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|0
1634642110000|2021-10-19 11:15:10|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|0
1634642130000|2021-10-19 11:15:30|28089.54|28089.54|28093.08|28093.08|28096.61|28096.61|28089.54|28089.54|0
1634642150000|2021-10-19 11:15:50|28089.54|28089.54|28078.94|28078.94|28089.54|28089.54|28078.94|28078.94|0
1634642160000|2021-10-19 11:16:00|28075.4|28075.4|28064.8|28064.8|28075.4|28075.4|28064.8|28064.8|0
1634642170000|2021-10-19 11:16:10|28064.2|28064.2|28053.59|28053.59|28064.2|28064.2|28053.59|28053.59|0
1634642180000|2021-10-19 11:16:20|28057.13|28057.13|28053.59|28053.59|28057.13|28057.13|28053.59|28053.59|0
1634642190000|2021-10-19 11:16:30|28050.06|28050.06|28046.52|28046.52|28050.06|28050.06|28046.52|28046.52|0
1634642200000|2021-10-19 11:16:40|28050.06|28050.06|28046.52|28046.52|28050.06|28050.06|28046.52|28046.52|0
1634642220000|2021-10-19 11:17:00|28057.13|28057.13|28053.59|28053.59|28057.13|28057.13|28053.59|28053.59|0
1634642260000|2021-10-19 11:17:40|28060.66|28060.66|28060.66|28060.66|28060.66|28060.66|28060.66|28060.66|0
1634642270000|2021-10-19 11:17:50|28064.2|28064.2|28064.2|28064.2|28064.2|28064.2|28064.2|28064.2|0
1634642330000|2021-10-19 11:18:50|28067.73|28067.73|28071.87|28071.87|28071.87|28071.87|28067.73|28067.73|0
1634642340000|2021-10-19 11:19:00|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|0
1634642380000|2021-10-19 11:19:40|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|0
1634642420000|2021-10-19 11:20:20|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|0
1634642440000|2021-10-19 11:20:40|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|0
1634642450000|2021-10-19 11:20:50|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|0
1634642460000|2021-10-19 11:21:00|28064.8|28064.8|28064.8|28064.8|28064.8|28064.8|28064.8|28064.8|0
1634642510000|2021-10-19 11:21:50|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|0
1634642540000|2021-10-19 11:22:20|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|0
1634642550000|2021-10-19 11:22:30|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|28071.87|0
1634642650000|2021-10-19 11:24:10|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|28068.33|0
1634642660000|2021-10-19 11:24:20|28064.8|28064.8|28061.26|28061.26|28064.8|28064.8|28061.26|28061.26|0
1634642690000|2021-10-19 11:24:50|28064.8|28064.8|28068.33|28068.33|28068.33|28068.33|28064.8|28064.8|0
1634642750000|2021-10-19 11:25:50|28068.93|28068.93|28084.27|28084.27|28084.27|28084.27|28068.93|28068.93|0
1634642800000|2021-10-19 11:26:40|28087.81|28087.81|28087.81|28087.81|28087.81|28087.81|28087.81|28087.81|0
1634642830000|2021-10-19 11:27:10|28084.27|28084.27|28087.81|28087.81|28087.81|28087.81|28084.27|28084.27|0
1634642850000|2021-10-19 11:27:30|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|0
1634642860000|2021-10-19 11:27:40|28089.61|28089.61|28089.61|28089.61|28089.61|28089.61|28089.61|28089.61|0
1634642890000|2021-10-19 11:28:10|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|0
1634642960000|2021-10-19 11:29:20|28092.55|28092.55|28096.08|28096.08|28096.08|28096.08|28092.55|28092.55|0
1634642970000|2021-10-19 11:29:30|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|0
1634642980000|2021-10-19 11:29:40|28096.2|28096.2|28095.96|28095.96|28096.2|28096.2|28095.96|28095.96|0
1634642990000|2021-10-19 11:29:50|28099.49|28099.49|28099.49|28099.49|28099.49|28099.49|28099.49|28099.49|0
1634643000000|2021-10-19 11:30:00|28095.96|28095.96|28085.35|28085.35|28095.96|28095.96|28085.35|28085.35|0
1634643020000|2021-10-19 11:30:20|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|28085.76|0
1634643040000|2021-10-19 11:30:40|28082.23|28082.23|28081.62|28081.62|28082.23|28082.23|28081.62|28081.62|0
1634643050000|2021-10-19 11:30:50|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|0
1634643080000|2021-10-19 11:31:20|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|0
1634643130000|2021-10-19 11:32:10|28081.02|28081.02|28081.02|28081.02|28081.02|28081.02|28081.02|28081.02|0
1634643140000|2021-10-19 11:32:20|28081.43|28081.43|28081.43|28081.43|28081.43|28081.43|28081.43|28081.43|0
1634643150000|2021-10-19 11:32:30|28080.83|28080.83|28076.7|28076.7|28080.83|28080.83|28076.7|28076.7|0
1634643160000|2021-10-19 11:32:40|28076.1|28076.1|28076.1|28076.1|28076.1|28076.1|28076.1|28076.1|0
1634643180000|2021-10-19 11:33:00|28072.56|28072.56|28072.56|28072.56|28073.16|28073.16|28072.56|28072.56|0
1634643210000|2021-10-19 11:33:30|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|0
1634643230000|2021-10-19 11:33:50|28076.1|28076.1|28076.1|28076.1|28076.1|28076.1|28076.1|28076.1|0
1634643320000|2021-10-19 11:35:20|28079.63|28079.63|28083.99|28083.99|28083.99|28083.99|28079.63|28079.63|0
1634643340000|2021-10-19 11:35:40|28080.45|28080.45|28080.45|28080.45|28080.45|28080.45|28080.45|28080.45|0
1634643450000|2021-10-19 11:37:30|28080.21|28080.21|28080.21|28080.21|28080.21|28080.21|28080.21|28080.21|0
1634643470000|2021-10-19 11:37:50|28083.74|28083.74|28080.21|28080.21|28083.74|28083.74|28080.21|28080.21|0
1634643480000|2021-10-19 11:38:00|28083.74|28083.74|28080.21|28080.21|28083.74|28083.74|28080.21|28080.21|0
1634643510000|2021-10-19 11:38:30|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|28079.61|0
1634643520000|2021-10-19 11:38:40|28083.14|28083.14|28090.62|28090.62|28090.62|28090.62|28083.14|28083.14|0
1634643640000|2021-10-19 11:40:40|28087.09|28087.09|28090.62|28090.62|28090.62|28090.62|28087.09|28087.09|0
1634643660000|2021-10-19 11:41:00|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|28094.16|0
1634643670000|2021-10-19 11:41:10|28097.69|28097.69|28101.23|28101.23|28101.23|28101.23|28097.69|28097.69|0
1634643680000|2021-10-19 11:41:20|28097.69|28097.69|28097.69|28097.69|28097.69|28097.69|28097.69|28097.69|0
1634643710000|2021-10-19 11:41:50|28094.16|28094.16|28090.62|28090.62|28094.16|28094.16|28090.62|28090.62|0
1634643720000|2021-10-19 11:42:00|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|0
1634643730000|2021-10-19 11:42:10|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|0
1634643790000|2021-10-19 11:43:10|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|28087.09|0
1634643830000|2021-10-19 11:43:50|28088.89|28088.89|28088.89|28088.89|28088.89|28088.89|28088.89|28088.89|0
1634643840000|2021-10-19 11:44:00|28089.49|28089.49|28089.49|28089.49|28089.49|28089.49|28089.49|28089.49|0
1634643860000|2021-10-19 11:44:20|28085.96|28085.96|28086.56|28086.56|28086.56|28086.56|28085.96|28085.96|0
1634643900000|2021-10-19 11:45:00|28083.02|28083.02|28083.02|28083.02|28086.56|28086.56|28083.02|28083.02|0
1634643910000|2021-10-19 11:45:10|28079.49|28079.49|28079.49|28079.49|28079.49|28079.49|28079.49|28079.49|0
1634643950000|2021-10-19 11:45:50|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1634644010000|2021-10-19 11:46:50|28081.1|28081.1|28081.1|28081.1|28081.1|28081.1|28081.1|28081.1|0
1634644040000|2021-10-19 11:47:20|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|28077.56|0
1634644090000|2021-10-19 11:48:10|28079.37|28079.37|28079.97|28079.97|28079.97|28079.97|28079.37|28079.37|0
1634644120000|2021-10-19 11:48:40|28079.37|28079.37|28079.37|28079.37|28079.37|28079.37|28079.37|28079.37|0
1634644130000|2021-10-19 11:48:50|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|0
1634644140000|2021-10-19 11:49:00|28075.23|28075.23|28078.77|28078.77|28078.77|28078.77|28075.23|28075.23|0
1634644170000|2021-10-19 11:49:30|28077.56|28077.56|28078.16|28078.16|28078.16|28078.16|28077.56|28077.56|0
1634644180000|2021-10-19 11:49:40|28074.63|28074.63|28071.09|28071.09|28074.63|28074.63|28071.09|28071.09|0
1634644190000|2021-10-19 11:49:50|28067.56|28067.56|28071.09|28071.09|28071.09|28071.09|28067.56|28067.56|0
1634644200000|2021-10-19 11:50:00|28067.56|28067.56|28064.02|28064.02|28067.56|28067.56|28064.02|28064.02|0
1634644210000|2021-10-19 11:50:10|28067.56|28067.56|28060.49|28060.49|28067.56|28067.56|28060.49|28060.49|0
1634644230000|2021-10-19 11:50:30|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|0
1634644260000|2021-10-19 11:51:00|28064.02|28064.02|28064.02|28064.02|28064.02|28064.02|28064.02|28064.02|0
1634644270000|2021-10-19 11:51:10|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|28060.49|0
1634644290000|2021-10-19 11:51:30|28064.02|28064.02|28064.02|28064.02|28064.02|28064.02|28064.02|28064.02|0
1634644320000|2021-10-19 11:52:00|28062.82|28062.82|28062.22|28062.22|28062.82|28062.82|28062.22|28062.22|0
1634644350000|2021-10-19 11:52:30|28062.82|28062.82|28066.36|28066.36|28066.36|28066.36|28062.82|28062.82|0
1634644360000|2021-10-19 11:52:40|28069.89|28069.89|28069.89|28069.89|28069.89|28069.89|28069.89|28069.89|0
1634644370000|2021-10-19 11:52:50|28073.43|28073.43|28077.56|28077.56|28077.56|28077.56|28073.43|28073.43|0
1634644410000|2021-10-19 11:53:30|28076.96|28076.96|28076.96|28076.96|28076.96|28076.96|28076.96|28076.96|0
1634644520000|2021-10-19 11:55:20|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|28080.5|0
1634644540000|2021-10-19 11:55:40|28084.03|28084.03|28080.5|28080.5|28084.03|28084.03|28080.5|28080.5|0
1634644560000|2021-10-19 11:56:00|28081.1|28081.1|28081.1|28081.1|28081.1|28081.1|28081.1|28081.1|0
1634644630000|2021-10-19 11:57:10|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1634644690000|2021-10-19 11:58:10|28079.3|28079.3|28075.76|28075.76|28079.3|28079.3|28075.76|28075.76|0
1634644700000|2021-10-19 11:58:20|28076.25|28076.25|28079.78|28079.78|28079.78|28079.78|28076.25|28076.25|0
1634644740000|2021-10-19 11:59:00|28079.3|28079.3|28079.05|28079.05|28079.3|28079.3|28079.05|28079.05|0
1634644780000|2021-10-19 11:59:40|28078.64|28078.64|28076.19|28076.19|28078.64|28078.64|28076.19|28076.19|0
1634644790000|2021-10-19 11:59:50|28076.6|28076.6|28069.12|28069.12|28076.6|28076.6|28069.12|28069.12|0
1634644840000|2021-10-19 12:00:40|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|0
1634644850000|2021-10-19 12:00:50|28076.19|28076.19|28076.19|28076.19|28076.19|28076.19|28076.19|28076.19|0
1634644970000|2021-10-19 12:02:50|28075.58|28075.58|28075.58|28075.58|28075.58|28075.58|28075.58|28075.58|0
1634645000000|2021-10-19 12:03:20|28079.12|28079.12|28082.65|28082.65|28082.65|28082.65|28079.12|28079.12|0
1634645030000|2021-10-19 12:03:50|28079.12|28079.12|28079.12|28079.12|28079.12|28079.12|28079.12|28079.12|0
1634645090000|2021-10-19 12:04:50|28075.58|28075.58|28072.05|28072.05|28075.58|28075.58|28072.05|28072.05|0
1634645100000|2021-10-19 12:05:00|28075.58|28075.58|28076.19|28076.19|28076.19|28076.19|28075.58|28075.58|0
1634645110000|2021-10-19 12:05:10|28075.78|28075.78|28075.78|28075.78|28075.78|28075.78|28075.78|28075.78|0
1634645120000|2021-10-19 12:05:20|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|28072.24|0
1634645130000|2021-10-19 12:05:30|28068.71|28068.71|28065.17|28065.17|28068.71|28068.71|28065.17|28065.17|0
1634645140000|2021-10-19 12:05:40|28064.57|28064.57|28064.57|28064.57|28064.57|28064.57|28064.57|28064.57|0
1634645150000|2021-10-19 12:05:50|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|0
1634645160000|2021-10-19 12:06:00|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|28068.51|0
1634645180000|2021-10-19 12:06:20|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|0
1634645200000|2021-10-19 12:06:40|28068.51|28068.51|28072.05|28072.05|28072.05|28072.05|28068.51|28068.51|0
1634645210000|2021-10-19 12:06:50|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|28072.65|0
1634645270000|2021-10-19 12:07:50|28076.19|28076.19|28079.72|28079.72|28079.72|28079.72|28076.19|28076.19|0
1634645300000|2021-10-19 12:08:20|28076.19|28076.19|28079.72|28079.72|28079.72|28079.72|28076.19|28076.19|0
1634645360000|2021-10-19 12:09:20|28083.25|28083.25|28083.25|28083.25|28083.25|28083.25|28083.25|28083.25|0
1634645420000|2021-10-19 12:10:20|28090.32|28090.32|28090.32|28090.32|28090.32|28090.32|28090.32|28090.32|0
1634645450000|2021-10-19 12:10:50|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|28086.79|0
1634645530000|2021-10-19 12:12:10|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|0
1634645540000|2021-10-19 12:12:20|28080.32|28080.32|28076.79|28076.79|28080.32|28080.32|28076.79|28076.79|0
1634645550000|2021-10-19 12:12:30|28083.86|28083.86|28080.32|28080.32|28083.86|28083.86|28080.32|28080.32|0
1634645570000|2021-10-19 12:12:50|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1634645620000|2021-10-19 12:13:40|28084.46|28084.46|28084.46|28084.46|28084.46|28084.46|28084.46|28084.46|0
1634645660000|2021-10-19 12:14:20|28085.06|28085.06|28085.06|28085.06|28085.06|28085.06|28085.06|28085.06|0
1634645670000|2021-10-19 12:14:30|28084.46|28084.46|28085.66|28085.66|28085.66|28085.66|28084.46|28084.46|0
1634645680000|2021-10-19 12:14:40|28089.19|28089.19|28092.73|28092.73|28092.73|28092.73|28089.19|28089.19|0
1634645720000|2021-10-19 12:15:20|28093.33|28093.33|28093.33|28093.33|28093.33|28093.33|28093.33|28093.33|0
1634645750000|2021-10-19 12:15:50|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|0
1634645780000|2021-10-19 12:16:20|28093.33|28093.33|28093.93|28093.93|28093.93|28093.93|28093.33|28093.33|0
1634645790000|2021-10-19 12:16:30|28094.53|28094.53|28093.93|28093.93|28094.53|28094.53|28093.93|28093.93|0
1634645800000|2021-10-19 12:16:40|28101|28101|28104.53|28104.53|28104.53|28104.53|28101|28101|0
1634645820000|2021-10-19 12:17:00|28101|28101|28097.46|28097.46|28101|28101|28097.46|28097.46|0
1634645850000|2021-10-19 12:17:30|28101|28101|28101|28101|28101|28101|28101|28101|0
1634645870000|2021-10-19 12:17:50|28104.53|28104.53|28104.53|28104.53|28104.53|28104.53|28104.53|28104.53|0
1634645880000|2021-10-19 12:18:00|28108.07|28108.07|28110.64|28110.64|28111.6|28111.6|28108.07|28108.07|0
1634645890000|2021-10-19 12:18:10|28110.39|28110.39|28110.39|28110.39|28110.39|28110.39|28110.39|28110.39|0
1634645920000|2021-10-19 12:18:40|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|0
1634645930000|2021-10-19 12:18:50|28110.39|28110.39|28110.39|28110.39|28110.39|28110.39|28110.39|28110.39|0
1634645940000|2021-10-19 12:19:00|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|0
1634645970000|2021-10-19 12:19:30|28110.39|28110.39|28106.86|28106.86|28110.39|28110.39|28106.86|28106.86|0
1634645990000|2021-10-19 12:19:50|28103.32|28103.32|28096.25|28096.25|28103.32|28103.32|28096.25|28096.25|0
1634646000000|2021-10-19 12:20:00|28092.72|28092.72|28088.77|28088.77|28092.72|28092.72|28088.77|28088.77|0
1634646010000|2021-10-19 12:20:10|28085.24|28085.24|28085.24|28085.24|28085.24|28085.24|28085.24|28085.24|0
1634646020000|2021-10-19 12:20:20|28084.76|28084.76|28084.76|28084.76|28084.76|28084.76|28084.76|28084.76|0
1634646040000|2021-10-19 12:20:40|28084.15|28084.15|28084.15|28084.15|28084.15|28084.15|28084.15|28084.15|0
1634646060000|2021-10-19 12:21:00|28080.62|28080.62|28080.62|28080.62|28080.62|28080.62|28080.62|28080.62|0
1634646090000|2021-10-19 12:21:30|28084.15|28084.15|28087.69|28087.69|28087.69|28087.69|28084.15|28084.15|0
1634646110000|2021-10-19 12:21:50|28084.15|28084.15|28084.15|28084.15|28084.15|28084.15|28084.15|28084.15|0
1634646120000|2021-10-19 12:22:00|28087.69|28087.69|28087.93|28087.93|28087.93|28087.93|28087.69|28087.69|0
1634646130000|2021-10-19 12:22:10|28088.42|28088.42|28088.66|28088.66|28088.66|28088.66|28088.42|28088.42|0
1634646160000|2021-10-19 12:22:40|28081.59|28081.59|28080.99|28080.99|28081.59|28081.59|28080.99|28080.99|0
1634646180000|2021-10-19 12:23:00|28077.45|28077.45|28077.45|28077.45|28077.45|28077.45|28077.45|28077.45|0
1634646200000|2021-10-19 12:23:20|28084.52|28084.52|28084.52|28084.52|28084.52|28084.52|28084.52|28084.52|0
1634646220000|2021-10-19 12:23:40|28088.06|28088.06|28088.06|28088.06|28088.06|28088.06|28088.06|28088.06|0
1634646240000|2021-10-19 12:24:00|28084.52|28084.52|28080.99|28080.99|28084.52|28084.52|28077.45|28077.45|0
1634646250000|2021-10-19 12:24:10|28081.23|28081.23|28081.23|28081.23|28081.23|28081.23|28081.23|28081.23|0
1634646270000|2021-10-19 12:24:30|28080.63|28080.63|28080.63|28080.63|28080.63|28080.63|28080.63|28080.63|0
1634646300000|2021-10-19 12:25:00|28077.09|28077.09|28077.58|28077.58|28077.58|28077.58|28077.09|28077.09|0
1634646310000|2021-10-19 12:25:10|28078.18|28078.18|28087.58|28087.58|28088.78|28088.78|28076.98|28076.98|0
1634646320000|2021-10-19 12:25:20|28084.05|28084.05|28076.98|28076.98|28084.05|28084.05|28076.98|28076.98|0
1634646360000|2021-10-19 12:26:00|28073.44|28073.44|28073.44|28073.44|28073.44|28073.44|28073.44|28073.44|0
1634646410000|2021-10-19 12:26:50|28069.91|28069.91|28069.91|28069.91|28069.91|28069.91|28069.91|28069.91|0
1634646430000|2021-10-19 12:27:10|28066.37|28066.37|28066.37|28066.37|28066.37|28066.37|28066.37|28066.37|0
1634646440000|2021-10-19 12:27:20|28062.84|28062.84|28062.84|28062.84|28062.84|28062.84|28062.84|28062.84|0
1634646550000|2021-10-19 12:29:10|28052.23|28052.23|28052.23|28052.23|28052.23|28052.23|28052.23|28052.23|0
1634646570000|2021-10-19 12:29:30|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|28048.7|0
1634646580000|2021-10-19 12:29:40|28045.16|28045.16|28048.7|28048.7|28048.7|28048.7|28045.16|28045.16|0
1634646590000|2021-10-19 12:29:50|28045.16|28045.16|28038.09|28038.09|28045.16|28045.16|28038.09|28038.09|0
1634646610000|2021-10-19 12:30:10|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|0
1634646620000|2021-10-19 12:30:20|28045.16|28045.16|28045.16|28045.16|28045.16|28045.16|28045.16|28045.16|0
1634646640000|2021-10-19 12:30:40|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|0
1634646690000|2021-10-19 12:31:30|28042.04|28042.04|28045.57|28045.57|28045.57|28045.57|28042.04|28042.04|0
1634646720000|2021-10-19 12:32:00|28046.17|28046.17|28046.17|28046.17|28046.17|28046.17|28046.17|28046.17|0
1634646730000|2021-10-19 12:32:10|28046.58|28046.58|28046.58|28046.58|28046.58|28046.58|28043.05|28043.05|0
1634646750000|2021-10-19 12:32:30|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|0
1634646760000|2021-10-19 12:32:40|28039.92|28039.92|28033.26|28033.26|28040.33|28040.33|28033.26|28033.26|0
1634646810000|2021-10-19 12:33:30|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|0
1634646860000|2021-10-19 12:34:20|28036.8|28036.8|28036.8|28036.8|28036.8|28036.8|28036.8|28036.8|0
1634646960000|2021-10-19 12:36:00|28029.73|28029.73|28029.73|28029.73|28029.73|28029.73|28029.73|28029.73|0
1634647000000|2021-10-19 12:36:40|28033.26|28033.26|28033.26|28033.26|28033.26|28033.26|28033.26|28033.26|0
1634647050000|2021-10-19 12:37:30|28033.67|28033.67|28033.67|28033.67|28033.67|28033.67|28033.67|28033.67|0
1634647080000|2021-10-19 12:38:00|28037.21|28037.21|28040.74|28040.74|28040.74|28040.74|28037.21|28037.21|0
1634647110000|2021-10-19 12:38:30|28044.28|28044.28|28044.28|28044.28|28044.28|28044.28|28044.28|28044.28|0
1634647160000|2021-10-19 12:39:20|28040.74|28040.74|28040.74|28040.74|28040.74|28040.74|28040.74|28040.74|0
1634647190000|2021-10-19 12:39:50|28037.21|28037.21|28037.21|28037.21|28037.21|28037.21|28037.21|28037.21|0
1634647200000|2021-10-19 12:40:00|28037.62|28037.62|28037.62|28037.62|28037.62|28037.62|28037.62|28037.62|0
1634647230000|2021-10-19 12:40:30|28034.08|28034.08|28034.08|28034.08|28034.08|28034.08|28034.08|28034.08|0
1634647270000|2021-10-19 12:41:10|28034.68|28034.68|28033.48|28033.48|28034.68|28034.68|28033.48|28033.48|0
1634647350000|2021-10-19 12:42:30|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|28037.02|0
1634647360000|2021-10-19 12:42:40|28040.55|28040.55|28040.55|28040.55|28040.55|28040.55|28040.55|28040.55|0
1634647370000|2021-10-19 12:42:50|28041.15|28041.15|28041.15|28041.15|28041.15|28041.15|28041.15|28041.15|0
1634647400000|2021-10-19 12:43:20|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|0
1634647410000|2021-10-19 12:43:30|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|0
1634647450000|2021-10-19 12:44:10|28041.56|28041.56|28045.1|28045.1|28045.1|28045.1|28041.56|28041.56|0
1634647490000|2021-10-19 12:44:50|28048.63|28048.63|28052.17|28052.17|28052.17|28052.17|28048.63|28048.63|0
1634647590000|2021-10-19 12:46:30|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|28055.7|0
1634647600000|2021-10-19 12:46:40|28052.17|28052.17|28052.17|28052.17|28052.17|28052.17|28052.17|28052.17|0
1634647610000|2021-10-19 12:46:50|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|0
1634647630000|2021-10-19 12:47:10|28055.29|28055.29|28055.29|28055.29|28055.29|28055.29|28055.29|28055.29|0
1634647650000|2021-10-19 12:47:30|28058.83|28058.83|28058.83|28058.83|28058.83|28058.83|28058.83|28058.83|0
1634647660000|2021-10-19 12:47:40|28059.24|28059.24|28059.24|28059.24|28059.24|28059.24|28059.24|28059.24|0
1634647680000|2021-10-19 12:48:00|28052.17|28052.17|28048.63|28048.63|28052.17|28052.17|28048.63|28048.63|0
1634647700000|2021-10-19 12:48:20|28048.22|28048.22|28046.17|28046.17|28048.22|28048.22|28046.17|28046.17|0
1634647710000|2021-10-19 12:48:30|28046.58|28046.58|28045.76|28045.76|28046.58|28046.58|28045.76|28045.76|0
1634647720000|2021-10-19 12:48:40|28045.16|28045.16|28033.96|28033.96|28045.16|28045.16|28033.96|28033.96|0
1634647740000|2021-10-19 12:49:00|28037.49|28037.49|28044.56|28044.56|28044.56|28044.56|28037.49|28037.49|0
1634647750000|2021-10-19 12:49:10|28044.97|28044.97|28043.96|28043.96|28044.97|28044.97|28043.96|28043.96|0
1634647770000|2021-10-19 12:49:30|28044.56|28044.56|28041.03|28041.03|28044.56|28044.56|28037.49|28037.49|0
1634647800000|2021-10-19 12:50:00|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|28041.63|0
1634647810000|2021-10-19 12:50:10|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|0
1634647820000|2021-10-19 12:50:20|28044.75|28044.75|28048.29|28048.29|28048.29|28048.29|28044.75|28044.75|0
1634647830000|2021-10-19 12:50:30|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|28044.75|0
1634647850000|2021-10-19 12:50:50|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|28041.22|0
1634647860000|2021-10-19 12:51:00|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|28037.68|0
1634647870000|2021-10-19 12:51:10|28037.08|28037.08|28037.08|28037.08|28037.08|28037.08|28037.08|28037.08|0
1634647910000|2021-10-19 12:51:50|28040.62|28040.62|28040.62|28040.62|28040.62|28040.62|28040.62|28040.62|0
1634647920000|2021-10-19 12:52:00|28044.15|28044.15|28044.15|28044.15|28044.15|28044.15|28044.15|28044.15|0
1634647950000|2021-10-19 12:52:30|28044.56|28044.56|28044.56|28044.56|28044.56|28044.56|28044.56|28044.56|0
1634647960000|2021-10-19 12:52:40|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|0
1634647980000|2021-10-19 12:53:00|28051.63|28051.63|28051.63|28051.63|28051.63|28051.63|28051.63|28051.63|0
1634648000000|2021-10-19 12:53:20|28052.23|28052.23|28052.23|28052.23|28052.23|28052.23|28052.23|28052.23|0
1634648010000|2021-10-19 12:53:30|28052.83|28052.83|28056.37|28056.37|28056.37|28056.37|28052.83|28052.83|0
1634648020000|2021-10-19 12:53:40|28059.9|28059.9|28059.9|28059.9|28059.9|28059.9|28059.9|28059.9|0
1634648040000|2021-10-19 12:54:00|28056.37|28056.37|28056.37|28056.37|28056.37|28056.37|28056.37|28056.37|0
1634648060000|2021-10-19 12:54:20|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|0
1634648100000|2021-10-19 12:55:00|28049.3|28049.3|28049.3|28049.3|28049.3|28049.3|28049.3|28049.3|0
1634648110000|2021-10-19 12:55:10|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|0
1634648120000|2021-10-19 12:55:20|28056.37|28056.37|28056.78|28056.78|28056.78|28056.78|28056.37|28056.37|0
1634648200000|2021-10-19 12:56:40|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|0
1634648270000|2021-10-19 12:57:50|28052.64|28052.64|28049.11|28049.11|28052.64|28052.64|28049.11|28049.11|0
1634648320000|2021-10-19 12:58:40|28052.64|28052.64|28056.18|28056.18|28056.18|28056.18|28052.64|28052.64|0
1634648360000|2021-10-19 12:59:20|28055.58|28055.58|28048.51|28048.51|28055.58|28055.58|28048.51|28048.51|0
1634648400000|2021-10-19 13:00:00|28037.9|28037.9|28034.37|28034.37|28037.9|28037.9|28034.37|28034.37|0
1634648410000|2021-10-19 13:00:10|28037.9|28037.9|28041.44|28041.44|28041.44|28041.44|28037.9|28037.9|0
1634648470000|2021-10-19 13:01:10|28037.9|28037.9|28037.9|28037.9|28041.44|28041.44|28037.9|28037.9|0
1634648480000|2021-10-19 13:01:20|28038.5|28038.5|28038.5|28038.5|28038.5|28038.5|28038.5|28038.5|0
1634648490000|2021-10-19 13:01:30|28037.9|28037.9|28037.49|28037.49|28037.9|28037.9|28037.49|28037.49|0
1634648500000|2021-10-19 13:01:40|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|0
1634648530000|2021-10-19 13:02:10|28044.56|28044.56|28051.63|28051.63|28051.63|28051.63|28044.56|28044.56|0
1634648560000|2021-10-19 13:02:40|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|0
1634648620000|2021-10-19 13:03:40|28044.56|28044.56|28041.03|28041.03|28044.56|28044.56|28037.49|28037.49|0
1634648640000|2021-10-19 13:04:00|28044.56|28044.56|28048.1|28048.1|28048.1|28048.1|28044.56|28044.56|0
1634648670000|2021-10-19 13:04:30|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|28041.03|0
1634648680000|2021-10-19 13:04:40|28044.56|28044.56|28044.56|28044.56|28044.56|28044.56|28044.56|28044.56|0
1634648700000|2021-10-19 13:05:00|28044.97|28044.97|28046.18|28046.18|28046.42|28046.42|28044.97|28044.97|0
1634648710000|2021-10-19 13:05:10|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|0
1634648740000|2021-10-19 13:05:40|28042.05|28042.05|28040.84|28040.84|28042.05|28042.05|28040.84|28040.84|0
1634648760000|2021-10-19 13:06:00|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|0
1634648770000|2021-10-19 13:06:10|28047.91|28047.91|28047.91|28047.91|28047.91|28047.91|28047.91|28047.91|0
1634648780000|2021-10-19 13:06:20|28049.12|28049.12|28049.12|28049.12|28049.12|28049.12|28049.12|28049.12|0
1634648800000|2021-10-19 13:06:40|28045.58|28045.58|28046.18|28046.18|28046.18|28046.18|28045.58|28045.58|0
1634648810000|2021-10-19 13:06:50|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|0
1634648880000|2021-10-19 13:08:00|28035.58|28035.58|28035.58|28035.58|28035.58|28035.58|28035.58|28035.58|0
1634648890000|2021-10-19 13:08:10|28039.11|28039.11|28039.11|28039.11|28039.11|28039.11|28039.11|28039.11|0
1634648900000|2021-10-19 13:08:20|28035.58|28035.58|28035.58|28035.58|28035.58|28035.58|28035.58|28035.58|0
1634648920000|2021-10-19 13:08:40|28034.98|28034.98|28034.98|28034.98|28034.98|28034.98|28034.98|28034.98|0
1634648930000|2021-10-19 13:08:50|28031.44|28031.44|28031.44|28031.44|28031.44|28031.44|28031.44|28031.44|0
1634648960000|2021-10-19 13:09:20|28042.05|28042.05|28042.65|28042.65|28042.65|28042.65|28042.05|28042.05|0
1634649050000|2021-10-19 13:10:50|28043.25|28043.25|28043.25|28043.25|28043.25|28043.25|28043.25|28043.25|0
1634649080000|2021-10-19 13:11:20|28050.32|28050.32|28050.32|28050.32|28050.32|28050.32|28046.78|28046.78|0
1634649090000|2021-10-19 13:11:30|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|0
1634649100000|2021-10-19 13:11:40|28043.25|28043.25|28039.71|28039.71|28043.25|28043.25|28039.71|28039.71|0
1634649160000|2021-10-19 13:12:40|28039.23|28039.23|28042.76|28042.76|28042.76|28042.76|28039.23|28039.23|0
1634649180000|2021-10-19 13:13:00|28039.23|28039.23|28035.69|28035.69|28039.23|28039.23|28035.69|28035.69|0
1634649220000|2021-10-19 13:13:40|28042.76|28042.76|28042.76|28042.76|28042.76|28042.76|28042.76|28042.76|0
1634649310000|2021-10-19 13:15:10|28046.3|28046.3|28046.3|28046.3|28046.3|28046.3|28046.3|28046.3|0
1634649350000|2021-10-19 13:15:50|28045.7|28045.7|28038.03|28038.03|28045.7|28045.7|28038.03|28038.03|0
1634649370000|2021-10-19 13:16:10|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|0
1634649390000|2021-10-19 13:16:30|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|0
1634649400000|2021-10-19 13:16:40|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|0
1634649430000|2021-10-19 13:17:10|28045.1|28045.1|28056.9|28056.9|28056.9|28056.9|28045.1|28045.1|0
1634649440000|2021-10-19 13:17:20|28060.44|28060.44|28060.44|28060.44|28060.44|28060.44|28060.44|28060.44|0
1634649460000|2021-10-19 13:17:40|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|0
1634649490000|2021-10-19 13:18:10|28060.44|28060.44|28060.44|28060.44|28060.44|28060.44|28060.44|28060.44|0
1634649510000|2021-10-19 13:18:30|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|0
1634649530000|2021-10-19 13:18:50|28067.51|28067.51|28074.58|28074.58|28074.58|28074.58|28067.51|28067.51|0
1634649550000|2021-10-19 13:19:10|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|0
1634649580000|2021-10-19 13:19:40|28067.51|28067.51|28067.51|28067.51|28067.51|28067.51|28067.51|28067.51|0
1634649600000|2021-10-19 13:20:00|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|28063.97|0
1634649630000|2021-10-19 13:20:30|28063.37|28063.37|28063.37|28063.37|28063.37|28063.37|28063.37|28063.37|0
1634649680000|2021-10-19 13:21:20|28056.3|28056.3|28052.77|28052.77|28056.3|28056.3|28052.77|28052.77|0
1634649710000|2021-10-19 13:21:50|28056.3|28056.3|28059.84|28059.84|28059.84|28059.84|28056.3|28056.3|0
1634649730000|2021-10-19 13:22:10|28052.77|28052.77|28052.36|28052.36|28052.77|28052.77|28052.36|28052.36|0
1634649740000|2021-10-19 13:22:20|28055.89|28055.89|28055.89|28055.89|28055.89|28055.89|28055.89|28055.89|0
1634649750000|2021-10-19 13:22:30|28059.43|28059.43|28059.43|28059.43|28059.43|28059.43|28059.43|28059.43|0
1634649790000|2021-10-19 13:23:10|28060.44|28060.44|28060.63|28060.63|28061.04|28061.04|28060.44|28060.44|0
1634649800000|2021-10-19 13:23:20|28061.04|28061.04|28064.57|28064.57|28064.57|28064.57|28061.04|28061.04|0
1634649810000|2021-10-19 13:23:30|28061.04|28061.04|28061.04|28061.04|28061.04|28061.04|28061.04|28061.04|0
1634649830000|2021-10-19 13:23:50|28057.5|28057.5|28057.5|28057.5|28057.5|28057.5|28057.5|28057.5|0
1634649840000|2021-10-19 13:24:00|28056.3|28056.3|28045.7|28045.7|28056.3|28056.3|28045.7|28045.7|0
1634649850000|2021-10-19 13:24:10|28042.16|28042.16|28045.46|28045.46|28045.46|28045.46|28041.92|28041.92|0
1634649870000|2021-10-19 13:24:30|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|0
1634649890000|2021-10-19 13:24:50|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|0
1634649900000|2021-10-19 13:25:00|28051.92|28051.92|28051.92|28051.92|28051.92|28051.92|28051.92|28051.92|0
1634649910000|2021-10-19 13:25:10|28055.46|28055.46|28058.99|28058.99|28058.99|28058.99|28055.46|28055.46|0
1634649940000|2021-10-19 13:25:40|28055.46|28055.46|28058.99|28058.99|28058.99|28058.99|28055.46|28055.46|0
1634649950000|2021-10-19 13:25:50|28055.46|28055.46|28051.92|28051.92|28055.46|28055.46|28051.92|28051.92|0
1634649960000|2021-10-19 13:26:00|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28044.86|28044.86|0
1634650000000|2021-10-19 13:26:40|28051.92|28051.92|28055.46|28055.46|28055.46|28055.46|28051.92|28051.92|0
1634650030000|2021-10-19 13:27:10|28051.92|28051.92|28048.39|28048.39|28051.92|28051.92|28048.39|28048.39|0
1634650040000|2021-10-19 13:27:20|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|28044.86|0
1634650050000|2021-10-19 13:27:30|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|0
1634650060000|2021-10-19 13:27:40|28048.99|28048.99|28048.99|28048.99|28048.99|28048.99|28048.99|28048.99|0
1634650070000|2021-10-19 13:27:50|28045.46|28045.46|28045.46|28045.46|28045.46|28045.46|28045.46|28045.46|0
1634650080000|2021-10-19 13:28:00|28041.92|28041.92|28041.92|28041.92|28041.92|28041.92|28041.92|28041.92|0
1634650090000|2021-10-19 13:28:10|28045.46|28045.46|28045.46|28045.46|28045.46|28045.46|28045.46|28045.46|0
1634650100000|2021-10-19 13:28:20|28048.99|28048.99|28048.39|28048.39|28048.99|28048.99|28048.39|28048.39|0
1634650110000|2021-10-19 13:28:30|28044.45|28044.45|28040.91|28040.91|28044.45|28044.45|28040.91|28040.91|0
1634650190000|2021-10-19 13:29:50|28040.31|28040.31|28032.64|28032.64|28040.31|28040.31|28032.64|28032.64|0
1634650200000|2021-10-19 13:30:00|28029.1|28029.1|28032.4|28032.4|28035.69|28035.69|28021.55|28021.55|0
1634650210000|2021-10-19 13:30:10|28025.33|28025.33|28018.5|28018.5|28025.33|28025.33|28018.5|28018.5|0
1634650220000|2021-10-19 13:30:20|28022.03|28022.03|28025.98|28025.98|28025.98|28025.98|28022.03|28022.03|0
1634650230000|2021-10-19 13:30:30|28022.44|28022.44|28022.44|28022.44|28022.44|28022.44|28022.44|28022.44|0
1634650260000|2021-10-19 13:31:00|28018.91|28018.91|28010.83|28010.83|28018.91|28018.91|28007.89|28007.89|0
1634650280000|2021-10-19 13:31:20|28000.22|28000.22|28007.29|28007.29|28007.29|28007.29|28000.22|28000.22|0
1634650290000|2021-10-19 13:31:30|28003.76|28003.76|28003.76|28003.76|28003.76|28003.76|28003.76|28003.76|0
1634650300000|2021-10-19 13:31:40|28000.22|28000.22|27993.15|27993.15|28000.22|28000.22|27993.15|27993.15|0
1634650310000|2021-10-19 13:31:50|28000.22|28000.22|28004.36|28004.36|28004.36|28004.36|28000.22|28000.22|0
1634650320000|2021-10-19 13:32:00|28007.89|28007.89|28015.98|28015.98|28015.98|28015.98|28007.89|28007.89|0
1634650330000|2021-10-19 13:32:10|28012.44|28012.44|28015.98|28015.98|28015.98|28015.98|28012.44|28012.44|0
1634650350000|2021-10-19 13:32:30|28012.44|28012.44|28005.37|28005.37|28012.44|28012.44|28005.37|28005.37|0
1634650360000|2021-10-19 13:32:40|28001.84|28001.84|28005.37|28005.37|28005.37|28005.37|28001.84|28001.84|0
1634650390000|2021-10-19 13:33:10|28001.84|28001.84|28001.84|28001.84|28001.84|28001.84|27998.3|27998.3|0
1634650400000|2021-10-19 13:33:20|28001.23|28001.23|28001.23|28001.23|28001.23|28001.23|28001.23|28001.23|0
1634650410000|2021-10-19 13:33:30|28004.77|28004.77|28008.3|28008.3|28008.3|28008.3|28004.77|28004.77|0
1634650420000|2021-10-19 13:33:40|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|28004.77|0
1634650460000|2021-10-19 13:34:20|28004.17|28004.17|28000.03|28000.03|28004.17|28004.17|28000.03|28000.03|0
1634650470000|2021-10-19 13:34:30|28003.57|28003.57|28000.03|28000.03|28003.57|28003.57|28000.03|28000.03|0
1634650490000|2021-10-19 13:34:50|27996.5|27996.5|27995.9|27995.9|27996.5|27996.5|27995.9|27995.9|0
1634650500000|2021-10-19 13:35:00|27992.36|27992.36|27978.22|27978.22|27992.36|27992.36|27978.22|27978.22|0
1634650510000|2021-10-19 13:35:10|27985.29|27985.29|27995.9|27995.9|27995.9|27995.9|27985.29|27985.29|0
1634650520000|2021-10-19 13:35:20|27992.36|27992.36|27995.9|27995.9|27995.9|27995.9|27992.36|27992.36|0
1634650530000|2021-10-19 13:35:30|27999.43|27999.43|28006.5|28006.5|28006.5|28006.5|27999.43|27999.43|0
1634650550000|2021-10-19 13:35:50|28007.1|28007.1|28006.5|28006.5|28007.1|28007.1|28006.5|28006.5|0
1634650560000|2021-10-19 13:36:00|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|0
1634650570000|2021-10-19 13:36:10|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|0
1634650600000|2021-10-19 13:36:40|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28002.97|28002.97|0
1634650640000|2021-10-19 13:37:20|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|0
1634650650000|2021-10-19 13:37:30|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|0
1634650660000|2021-10-19 13:37:40|28002.97|28002.97|27995.9|27995.9|28002.97|28002.97|27995.9|27995.9|0
1634650670000|2021-10-19 13:37:50|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|0
1634650680000|2021-10-19 13:38:00|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|0
1634650730000|2021-10-19 13:38:50|27992.36|27992.36|27978.22|27978.22|27992.36|27992.36|27978.22|27978.22|0
1634650740000|2021-10-19 13:39:00|27977.98|27977.98|27977.16|27977.16|27977.98|27977.98|27977.16|27977.16|0
1634650760000|2021-10-19 13:39:20|27980.7|27980.7|27980.45|27980.45|27980.7|27980.7|27980.45|27980.45|0
1634650780000|2021-10-19 13:39:40|27983.99|27983.99|27995.6|27995.6|27995.6|27995.6|27983.99|27983.99|0
1634650790000|2021-10-19 13:39:50|27999.14|27999.14|28002.67|28002.67|28002.67|28002.67|27999.14|27999.14|0
1634650810000|2021-10-19 13:40:10|28006.21|28006.21|28017.41|28017.41|28017.41|28017.41|28006.21|28006.21|0
1634650820000|2021-10-19 13:40:20|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|28020.95|0
1634650830000|2021-10-19 13:40:30|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|0
1634650840000|2021-10-19 13:40:40|28013.88|28013.88|28018.02|28018.02|28018.02|28018.02|28013.88|28013.88|0
1634650850000|2021-10-19 13:40:50|28021.55|28021.55|28025.49|28025.49|28025.49|28025.49|28021.55|28021.55|0
1634650860000|2021-10-19 13:41:00|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|0
1634650880000|2021-10-19 13:41:20|28021.96|28021.96|28018.43|28018.43|28021.96|28021.96|28018.43|28018.43|0
1634650890000|2021-10-19 13:41:30|28014.89|28014.89|28014.89|28014.89|28014.89|28014.89|28014.89|28014.89|0
1634650900000|2021-10-19 13:41:40|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|0
1634650910000|2021-10-19 13:41:50|28014.89|28014.89|28014.89|28014.89|28014.89|28014.89|28014.89|28014.89|0
1634650920000|2021-10-19 13:42:00|28018.43|28018.43|28021.96|28021.96|28021.96|28021.96|28018.43|28018.43|0
1634650930000|2021-10-19 13:42:10|28014.89|28014.89|28004.29|28004.29|28014.89|28014.89|28004.29|28004.29|0
1634650960000|2021-10-19 13:42:40|28011.36|28011.36|28018.43|28018.43|28021.96|28021.96|28011.36|28011.36|0
1634650970000|2021-10-19 13:42:50|28021.96|28021.96|28022.56|28022.56|28022.56|28022.56|28021.96|28021.96|0
1634650980000|2021-10-19 13:43:00|28021.96|28021.96|28022.56|28022.56|28022.56|28022.56|28021.96|28021.96|0
1634651000000|2021-10-19 13:43:20|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|0
1634651010000|2021-10-19 13:43:30|28019.03|28019.03|28019.03|28019.03|28019.03|28019.03|28019.03|28019.03|0
1634651040000|2021-10-19 13:44:00|28004.89|28004.89|27993.68|27993.68|28004.89|28004.89|27993.68|27993.68|0
1634651050000|2021-10-19 13:44:10|27997.22|27997.22|27997.22|27997.22|27997.22|27997.22|27997.22|27997.22|0
1634651060000|2021-10-19 13:44:20|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|0
1634651080000|2021-10-19 13:44:40|27989.55|27989.55|27989.14|27989.14|27989.55|27989.55|27989.14|27989.14|0
1634651100000|2021-10-19 13:45:00|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|27992.67|0
1634651110000|2021-10-19 13:45:10|27992.19|27992.19|27995.48|27995.48|27995.48|27995.48|27991.7|27991.7|0
1634651120000|2021-10-19 13:45:20|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|0
1634651130000|2021-10-19 13:45:30|27988.41|27988.41|27984.87|27984.87|27988.41|27988.41|27984.87|27984.87|0
1634651150000|2021-10-19 13:45:50|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|27988.41|0
1634651180000|2021-10-19 13:46:20|27991.94|27991.94|27995.48|27995.48|27995.48|27995.48|27991.94|27991.94|0
1634651190000|2021-10-19 13:46:30|27999.01|27999.01|27999.01|27999.01|27999.01|27999.01|27999.01|27999.01|0
1634651200000|2021-10-19 13:46:40|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|0
1634651220000|2021-10-19 13:47:00|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|0
1634651240000|2021-10-19 13:47:20|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|27995.48|0
1634651250000|2021-10-19 13:47:30|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|27994.99|0
1634651260000|2021-10-19 13:47:40|27991.46|27991.46|27991.46|27991.46|27991.46|27991.46|27991.46|27991.46|0
1634651270000|2021-10-19 13:47:50|27987.92|27987.92|27987.32|27987.32|27987.92|27987.92|27987.32|27987.32|0
1634651280000|2021-10-19 13:48:00|27987.57|27987.57|27984.03|27984.03|27987.57|27987.57|27984.03|27984.03|0
1634651290000|2021-10-19 13:48:10|27987.57|27987.57|27987.57|27987.57|27987.57|27987.57|27987.57|27987.57|0
1634651300000|2021-10-19 13:48:20|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|27988.17|0
1634651310000|2021-10-19 13:48:30|27984.63|27984.63|27984.63|27984.63|27984.63|27984.63|27984.63|27984.63|0
1634651330000|2021-10-19 13:48:50|27981.1|27981.1|27965.95|27965.95|27981.1|27981.1|27965.95|27965.95|0
1634651340000|2021-10-19 13:49:00|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|0
1634651370000|2021-10-19 13:49:30|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|27965.95|0
1634651390000|2021-10-19 13:49:50|27969.48|27969.48|27976.55|27976.55|27976.55|27976.55|27969.48|27969.48|0
1634651400000|2021-10-19 13:50:00|27976.96|27976.96|27984.63|27984.63|27984.63|27984.63|27976.96|27976.96|0
1634651410000|2021-10-19 13:50:10|27981.1|27981.1|27981.1|27981.1|27981.1|27981.1|27981.1|27981.1|0
1634651420000|2021-10-19 13:50:20|27981.7|27981.7|27982.71|27982.71|27982.71|27982.71|27981.7|27981.7|0
1634651430000|2021-10-19 13:50:30|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|0
1634651450000|2021-10-19 13:50:50|27979.17|27979.17|27982.71|27982.71|27982.71|27982.71|27979.17|27979.17|0
1634651470000|2021-10-19 13:51:10|27979.17|27979.17|27982.71|27982.71|27982.71|27982.71|27979.17|27979.17|0
1634651480000|2021-10-19 13:51:20|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|0
1634651490000|2021-10-19 13:51:30|27985.64|27985.64|27982.11|27982.11|27985.64|27985.64|27982.11|27982.11|0
1634651520000|2021-10-19 13:52:00|27978.57|27978.57|27975.04|27975.04|27978.57|27978.57|27975.04|27975.04|0
1634651530000|2021-10-19 13:52:10|27982.11|27982.11|27985.64|27985.64|27985.64|27985.64|27982.11|27982.11|0
1634651540000|2021-10-19 13:52:20|27989.18|27989.18|27982.11|27982.11|27992.71|27992.71|27982.11|27982.11|0
1634651560000|2021-10-19 13:52:40|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|0
1634651570000|2021-10-19 13:52:50|27982.11|27982.11|27985.64|27985.64|27985.64|27985.64|27982.11|27982.11|0
1634651600000|2021-10-19 13:53:20|27982.11|27982.11|27982.11|27982.11|27982.11|27982.11|27982.11|27982.11|0
1634651610000|2021-10-19 13:53:30|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|27978.57|0
1634651620000|2021-10-19 13:53:40|27975.04|27975.04|27967.97|27967.97|27975.04|27975.04|27967.97|27967.97|0
1634651630000|2021-10-19 13:53:50|27971.5|27971.5|27971.5|27971.5|27971.5|27971.5|27971.5|27971.5|0
1634651650000|2021-10-19 13:54:10|27960.9|27960.9|27960.3|27960.3|27960.9|27960.9|27960.3|27960.3|0
1634651660000|2021-10-19 13:54:20|27959.7|27959.7|27962.63|27962.63|27962.63|27962.63|27959.1|27959.1|0
1634651680000|2021-10-19 13:54:40|27959.1|27959.1|27959.1|27959.1|27959.1|27959.1|27959.1|27959.1|0
1634651690000|2021-10-19 13:54:50|27958.69|27958.69|27954.74|27954.74|27958.69|27958.69|27954.74|27954.74|0
1634651700000|2021-10-19 13:55:00|27958.28|27958.28|27958.28|27958.28|27958.28|27958.28|27958.28|27958.28|0
1634651740000|2021-10-19 13:55:40|27954.74|27954.74|27954.74|27954.74|27954.74|27954.74|27954.74|27954.74|0
1634651750000|2021-10-19 13:55:50|27951.21|27951.21|27944.14|27944.14|27951.21|27951.21|27940.6|27940.6|0
1634651760000|2021-10-19 13:56:00|27940.6|27940.6|27940.6|27940.6|27940.6|27940.6|27940.6|27940.6|0
1634651780000|2021-10-19 13:56:20|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|27944.14|0
1634651790000|2021-10-19 13:56:30|27940.6|27940.6|27944.14|27944.14|27944.14|27944.14|27940.6|27940.6|0
1634651800000|2021-10-19 13:56:40|27947.67|27947.67|27947.67|27947.67|27947.67|27947.67|27947.67|27947.67|0
1634651810000|2021-10-19 13:56:50|27944.14|27944.14|27936.66|27936.66|27944.14|27944.14|27936.66|27936.66|0
1634651820000|2021-10-19 13:57:00|27940.19|27940.19|27940.19|27940.19|27940.19|27940.19|27940.19|27940.19|0
1634651850000|2021-10-19 13:57:30|27936.66|27936.66|27940.19|27940.19|27940.19|27940.19|27936.66|27936.66|0
1634651860000|2021-10-19 13:57:40|27940.6|27940.6|27948.27|27948.27|27948.27|27948.27|27940.6|27940.6|0
1634651870000|2021-10-19 13:57:50|27948.68|27948.68|27948.68|27948.68|27948.68|27948.68|27948.68|27948.68|0
1634651880000|2021-10-19 13:58:00|27945.15|27945.15|27941.61|27941.61|27945.15|27945.15|27941.61|27941.61|0
1634651900000|2021-10-19 13:58:20|27938.08|27938.08|27938.08|27938.08|27938.08|27938.08|27938.08|27938.08|0
1634651920000|2021-10-19 13:58:40|27941.61|27941.61|27945.15|27945.15|27945.15|27945.15|27941.61|27941.61|0
1634651950000|2021-10-19 13:59:10|27948.68|27948.68|27952.22|27952.22|27952.22|27952.22|27948.68|27948.68|0
1634651970000|2021-10-19 13:59:30|27951.62|27951.62|27955.15|27955.15|27955.15|27955.15|27951.62|27951.62|0
1634651980000|2021-10-19 13:59:40|27944.55|27944.55|27944.55|27944.55|27944.55|27944.55|27941.01|27941.01|0
1634652000000|2021-10-19 14:00:00|27941.01|27941.01|27944.55|27944.55|27944.55|27944.55|27941.01|27941.01|0
1634652030000|2021-10-19 14:00:30|27937.48|27937.48|27944.96|27944.96|27944.96|27944.96|27937.48|27937.48|0
1634652050000|2021-10-19 14:00:50|27941.42|27941.42|27941.42|27941.42|27941.42|27941.42|27941.42|27941.42|0
1634652060000|2021-10-19 14:01:00|27934.35|27934.35|27937.89|27937.89|27937.89|27937.89|27927.28|27927.28|0
1634652080000|2021-10-19 14:01:20|27941.42|27941.42|27941.42|27941.42|27941.42|27941.42|27941.42|27941.42|0
1634652090000|2021-10-19 14:01:30|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|0
1634652130000|2021-10-19 14:02:10|27937.89|27937.89|27941.42|27941.42|27941.42|27941.42|27937.89|27937.89|0
1634652140000|2021-10-19 14:02:20|27944.96|27944.96|27937.89|27937.89|27944.96|27944.96|27937.89|27937.89|0
1634652150000|2021-10-19 14:02:30|27934.35|27934.35|27933.75|27933.75|27934.35|27934.35|27933.75|27933.75|0
1634652160000|2021-10-19 14:02:40|27932.93|27932.93|27936.47|27936.47|27936.47|27936.47|27932.93|27932.93|0
1634652170000|2021-10-19 14:02:50|27932.93|27932.93|27932.93|27932.93|27932.93|27932.93|27929.4|27929.4|0
1634652180000|2021-10-19 14:03:00|27932.45|27932.45|27932.45|27932.45|27932.45|27932.45|27932.45|27932.45|0
1634652200000|2021-10-19 14:03:20|27925.38|27925.38|27925.38|27925.38|27925.38|27925.38|27925.38|27925.38|0
1634652220000|2021-10-19 14:03:40|27928.91|27928.91|27932.45|27932.45|27932.45|27932.45|27928.91|27928.91|0
1634652230000|2021-10-19 14:03:50|27935.98|27935.98|27939.11|27939.11|27939.52|27939.52|27935.98|27935.98|0
1634652240000|2021-10-19 14:04:00|27935.57|27935.57|27939.11|27939.11|27939.11|27939.11|27935.57|27935.57|0
1634652260000|2021-10-19 14:04:20|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1634652280000|2021-10-19 14:04:40|27935.57|27935.57|27931.44|27931.44|27935.57|27935.57|27931.44|27931.44|0
1634652310000|2021-10-19 14:05:10|27934.97|27934.97|27934.97|27934.97|27934.97|27934.97|27934.97|27934.97|0
1634652320000|2021-10-19 14:05:20|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|0
1634652330000|2021-10-19 14:05:30|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|27938.51|27938.51|0
1634652360000|2021-10-19 14:06:00|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|0
1634652370000|2021-10-19 14:06:10|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|0
1634652380000|2021-10-19 14:06:20|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|0
1634652390000|2021-10-19 14:06:30|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|0
1634652410000|2021-10-19 14:06:50|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|27935.57|0
1634652440000|2021-10-19 14:07:20|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|27939.11|0
1634652460000|2021-10-19 14:07:40|27932.04|27932.04|27935.57|27935.57|27935.57|27935.57|27932.04|27932.04|0
1634652480000|2021-10-19 14:08:00|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|27932.04|0
1634652510000|2021-10-19 14:08:30|27935.57|27935.57|27942.64|27942.64|27942.64|27942.64|27935.57|27935.57|0
1634652530000|2021-10-19 14:08:50|27946.18|27946.18|27946.18|27946.18|27946.18|27946.18|27946.18|27946.18|0
1634652540000|2021-10-19 14:09:00|27953.25|27953.25|27949.71|27949.71|27953.25|27953.25|27949.71|27949.71|0
1634652560000|2021-10-19 14:09:20|27946.18|27946.18|27946.18|27946.18|27946.18|27946.18|27946.18|27946.18|0
1634652570000|2021-10-19 14:09:30|27949.71|27949.71|27949.71|27949.71|27949.71|27949.71|27949.71|27949.71|0
1634652590000|2021-10-19 14:09:50|27953.25|27953.25|27953.25|27953.25|27953.25|27953.25|27953.25|27953.25|0
1634652600000|2021-10-19 14:10:00|27949.71|27949.71|27953.25|27953.25|27953.25|27953.25|27949.71|27949.71|0
1634652610000|2021-10-19 14:10:10|27953.85|27953.85|27965.46|27965.46|27967.99|27967.99|27953.85|27953.85|0
1634652620000|2021-10-19 14:10:20|27961.93|27961.93|27961.93|27961.93|27961.93|27961.93|27961.93|27961.93|0
1634652630000|2021-10-19 14:10:30|27954.86|27954.86|27955.27|27955.27|27955.27|27955.27|27954.86|27954.86|0
1634652650000|2021-10-19 14:10:50|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|27951.73|0
1634652690000|2021-10-19 14:11:30|27958.8|27958.8|27958.8|27958.8|27958.8|27958.8|27958.8|27958.8|0
1634652720000|2021-10-19 14:12:00|27955.27|27955.27|27952.46|27952.46|27955.27|27955.27|27948.2|27948.2|0
1634652730000|2021-10-19 14:12:10|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1634652750000|2021-10-19 14:12:30|27948.32|27948.32|27948.32|27948.32|27948.32|27948.32|27948.32|27948.32|0
1634652770000|2021-10-19 14:12:50|27948.73|27948.73|27941.66|27941.66|27948.73|27948.73|27941.66|27941.66|0
1634652780000|2021-10-19 14:13:00|27945.2|27945.2|27941.66|27941.66|27945.2|27945.2|27938.13|27938.13|0
1634652790000|2021-10-19 14:13:10|27941.25|27941.25|27944.79|27944.79|27944.79|27944.79|27941.25|27941.25|0
1634652800000|2021-10-19 14:13:20|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|0
1634652850000|2021-10-19 14:14:10|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|0
1634652860000|2021-10-19 14:14:20|27941.44|27941.44|27937.91|27937.91|27941.44|27941.44|27937.91|27937.91|0
1634652890000|2021-10-19 14:14:50|27941.44|27941.44|27944.98|27944.98|27944.98|27944.98|27941.44|27941.44|0
1634652920000|2021-10-19 14:15:20|27948.51|27948.51|27952.05|27952.05|27952.05|27952.05|27948.51|27948.51|0
1634652930000|2021-10-19 14:15:30|27953.06|27953.06|27953.3|27953.3|27953.3|27953.3|27953.06|27953.06|0
1634652940000|2021-10-19 14:15:40|27953.9|27953.9|27957.44|27957.44|27957.44|27957.44|27953.9|27953.9|0
1634652970000|2021-10-19 14:16:10|27960.97|27960.97|27957.44|27957.44|27960.97|27960.97|27957.44|27957.44|0
1634652980000|2021-10-19 14:16:20|27953.9|27953.9|27953.9|27953.9|27953.9|27953.9|27953.9|27953.9|0
1634653000000|2021-10-19 14:16:40|27950.37|27950.37|27953.9|27953.9|27953.9|27953.9|27950.37|27950.37|0
1634653020000|2021-10-19 14:17:00|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1634653030000|2021-10-19 14:17:10|27956.84|27956.84|27956.84|27956.84|27956.84|27956.84|27956.84|27956.84|0
1634653070000|2021-10-19 14:17:50|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1634653080000|2021-10-19 14:18:00|27956.84|27956.84|27956.84|27956.84|27956.84|27956.84|27956.84|27956.84|0
1634653120000|2021-10-19 14:18:40|27956.59|27956.59|27955.99|27955.99|27956.59|27956.59|27955.99|27955.99|0
1634653130000|2021-10-19 14:18:50|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|0
1634653150000|2021-10-19 14:19:10|27952.46|27952.46|27955.99|27955.99|27955.99|27955.99|27952.46|27952.46|0
1634653160000|2021-10-19 14:19:20|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|0
1634653180000|2021-10-19 14:19:40|27948.92|27948.92|27945.39|27945.39|27948.92|27948.92|27945.39|27945.39|0
1634653190000|2021-10-19 14:19:50|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1634653200000|2021-10-19 14:20:00|27941.85|27941.85|27945.39|27945.39|27945.39|27945.39|27941.85|27941.85|0
1634653210000|2021-10-19 14:20:10|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1634653240000|2021-10-19 14:20:40|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|0
1634653250000|2021-10-19 14:20:50|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1634653260000|2021-10-19 14:21:00|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|0
1634653270000|2021-10-19 14:21:10|27948.92|27948.92|27949.28|27949.28|27949.53|27949.53|27948.92|27948.92|0
1634653280000|2021-10-19 14:21:20|27952.82|27952.82|27945.75|27945.75|27952.82|27952.82|27945.75|27945.75|0
1634653300000|2021-10-19 14:21:40|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|27945.51|0
1634653310000|2021-10-19 14:21:50|27952.58|27952.58|27949.04|27949.04|27952.58|27952.58|27949.04|27949.04|0
1634653320000|2021-10-19 14:22:00|27952.58|27952.58|27952.82|27952.82|27952.82|27952.82|27952.58|27952.58|0
1634653340000|2021-10-19 14:22:20|27959.89|27959.89|27956.35|27956.35|27959.89|27959.89|27956.35|27956.35|0
1634653350000|2021-10-19 14:22:30|27959.89|27959.89|27959.89|27959.89|27959.89|27959.89|27959.89|27959.89|0
1634653370000|2021-10-19 14:22:50|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|27963.42|0
1634653400000|2021-10-19 14:23:20|27966.96|27966.96|27971.09|27971.09|27971.09|27971.09|27966.96|27966.96|0
1634653410000|2021-10-19 14:23:30|27964.02|27964.02|27967.56|27967.56|27967.56|27967.56|27964.02|27964.02|0
1634653460000|2021-10-19 14:24:20|27971.09|27971.09|27974.63|27974.63|27974.63|27974.63|27971.09|27971.09|0
1634653470000|2021-10-19 14:24:30|27960.49|27960.49|27974.63|27974.63|27974.63|27974.63|27953.42|27953.42|0
1634653490000|2021-10-19 14:24:50|27971.09|27971.09|27967.56|27967.56|27971.09|27971.09|27967.56|27967.56|0
1634653500000|2021-10-19 14:25:00|27966.96|27966.96|27968.16|27968.16|27968.16|27968.16|27966.96|27966.96|0
1634653510000|2021-10-19 14:25:10|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1634653540000|2021-10-19 14:25:40|27968.16|27968.16|27968.16|27968.16|27968.16|27968.16|27968.16|27968.16|0
1634653570000|2021-10-19 14:26:10|27964.62|27964.62|27961.09|27961.09|27964.62|27964.62|27961.09|27961.09|0
1634653590000|2021-10-19 14:26:30|27957.55|27957.55|27957.55|27957.55|27957.55|27957.55|27957.55|27957.55|0
1634653600000|2021-10-19 14:26:40|27961.09|27961.09|27961.09|27961.09|27961.09|27961.09|27961.09|27961.09|0
1634653610000|2021-10-19 14:26:50|27968.16|27968.16|27961.09|27961.09|27968.16|27968.16|27961.09|27961.09|0
1634653620000|2021-10-19 14:27:00|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|0
1634653630000|2021-10-19 14:27:10|27965.03|27965.03|27965.03|27965.03|27965.03|27965.03|27965.03|27965.03|0
1634653640000|2021-10-19 14:27:20|27965.28|27965.28|27972.35|27972.35|27972.35|27972.35|27965.28|27965.28|0
1634653650000|2021-10-19 14:27:30|27968.81|27968.81|27968.81|27968.81|27968.81|27968.81|27968.81|27968.81|0
1634653670000|2021-10-19 14:27:50|27972.35|27972.35|27972.35|27972.35|27972.35|27972.35|27972.35|27972.35|0
1634653680000|2021-10-19 14:28:00|27975.88|27975.88|27977.68|27977.68|27977.68|27977.68|27975.88|27975.88|0
1634653690000|2021-10-19 14:28:10|27974.15|27974.15|27974.15|27974.15|27974.15|27974.15|27974.15|27974.15|0
1634653700000|2021-10-19 14:28:20|27975.35|27975.35|27978.89|27978.89|27978.89|27978.89|27975.35|27975.35|0
1634653710000|2021-10-19 14:28:30|27979.49|27979.49|27983.02|27983.02|27983.02|27983.02|27979.49|27979.49|0
1634653730000|2021-10-19 14:28:50|27986.56|27986.56|27990.09|27990.09|27990.09|27990.09|27986.56|27986.56|0
1634653740000|2021-10-19 14:29:00|27986.56|27986.56|27986.56|27986.56|27986.56|27986.56|27986.56|27986.56|0
1634653750000|2021-10-19 14:29:10|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|27990.69|0
1634653770000|2021-10-19 14:29:30|27994.23|27994.23|27997.76|27997.76|27997.76|27997.76|27994.23|27994.23|0
1634653780000|2021-10-19 14:29:40|28001.3|28001.3|28001.3|28001.3|28001.3|28001.3|28001.3|28001.3|0
1634653790000|2021-10-19 14:29:50|28004.83|28004.83|28004.83|28004.83|28004.83|28004.83|28004.83|28004.83|0
1634653800000|2021-10-19 14:30:00|28008.37|28008.37|28004.83|28004.83|28008.37|28008.37|28004.83|28004.83|0
1634653810000|2021-10-19 14:30:10|28001.3|28001.3|28000.89|28000.89|28001.3|28001.3|28000.89|28000.89|0
1634653850000|2021-10-19 14:30:50|27997.35|27997.35|27993.82|27993.82|27997.35|27997.35|27993.82|27993.82|0
1634653870000|2021-10-19 14:31:10|27990.28|27990.28|27993.82|27993.82|27993.82|27993.82|27990.28|27990.28|0
1634653890000|2021-10-19 14:31:30|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|27990.28|0
1634653900000|2021-10-19 14:31:40|27990.88|27990.88|27993.82|27993.82|27993.82|27993.82|27986.75|27986.75|0
1634653920000|2021-10-19 14:32:00|27994.42|27994.42|27994.42|27994.42|27994.42|27994.42|27994.42|27994.42|0
1634653930000|2021-10-19 14:32:10|27990.88|27990.88|27990.88|27990.88|27990.88|27990.88|27990.88|27990.88|0
1634653940000|2021-10-19 14:32:20|27994.42|27994.42|27997.95|27997.95|27997.95|27997.95|27994.42|27994.42|0
1634653950000|2021-10-19 14:32:30|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|28001.49|0
1634653970000|2021-10-19 14:32:50|28005.02|28005.02|28005.02|28005.02|28005.02|28005.02|28005.02|28005.02|0
1634653980000|2021-10-19 14:33:00|27997.95|27997.95|27997.95|27997.95|27997.95|27997.95|27997.95|27997.95|0
1634653990000|2021-10-19 14:33:10|27994.42|27994.42|27997.35|27997.35|27997.95|27997.95|27994.42|27994.42|0
1634654000000|2021-10-19 14:33:20|27997.95|27997.95|27998.55|27998.55|27998.55|27998.55|27997.95|27997.95|0
1634654010000|2021-10-19 14:33:30|27995.02|27995.02|27992.08|27992.08|27995.02|27995.02|27991.48|27991.48|0
1634654020000|2021-10-19 14:33:40|27988.55|27988.55|27985.01|27985.01|27988.55|27988.55|27985.01|27985.01|0
1634654030000|2021-10-19 14:33:50|27988.55|27988.55|27992.08|27992.08|27992.08|27992.08|27988.55|27988.55|0
1634654040000|2021-10-19 14:34:00|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|0
1634654050000|2021-10-19 14:34:10|27989.15|27989.15|27989.15|27989.15|27989.15|27989.15|27989.15|27989.15|0
1634654060000|2021-10-19 14:34:20|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|27992.68|0
1634654080000|2021-10-19 14:34:40|27996.22|27996.22|28001.56|28001.56|28001.56|28001.56|27996.22|27996.22|0
1634654090000|2021-10-19 14:34:50|28005.09|28005.09|28001.56|28001.56|28005.09|28005.09|28001.56|28001.56|0
1634654100000|2021-10-19 14:35:00|28005.09|28005.09|28005.09|28005.09|28005.09|28005.09|28005.09|28005.09|0
1634654110000|2021-10-19 14:35:10|28001.56|28001.56|28001.56|28001.56|28001.56|28001.56|28001.56|28001.56|0
1634654120000|2021-10-19 14:35:20|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|0
1634654130000|2021-10-19 14:35:30|27998.43|27998.43|27998.43|27998.43|27998.43|27998.43|27998.43|27998.43|0
1634654140000|2021-10-19 14:35:40|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|0
1634654150000|2021-10-19 14:35:50|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|27998.07|0
1634654180000|2021-10-19 14:36:20|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|0
1634654200000|2021-10-19 14:36:40|27989.8|27989.8|27989.56|27989.56|27989.8|27989.8|27989.56|27989.56|0
1634654210000|2021-10-19 14:36:50|27986.02|27986.02|27986.02|27986.02|27986.02|27986.02|27986.02|27986.02|0
1634654220000|2021-10-19 14:37:00|27978.96|27978.96|27979.56|27979.56|27979.56|27979.56|27978.96|27978.96|0
1634654240000|2021-10-19 14:37:20|27983.09|27983.09|27986.63|27986.63|27986.63|27986.63|27983.09|27983.09|0
1634654250000|2021-10-19 14:37:30|27990.16|27990.16|27991.36|27991.36|27991.36|27991.36|27990.16|27990.16|0
1634654260000|2021-10-19 14:37:40|27994.9|27994.9|27991.36|27991.36|27994.9|27994.9|27991.36|27991.36|0
1634654290000|2021-10-19 14:38:10|27987.83|27987.83|27987.83|27987.83|27987.83|27987.83|27987.83|27987.83|0
1634654300000|2021-10-19 14:38:20|27991.36|27991.36|27991.36|27991.36|27991.36|27991.36|27991.36|27991.36|0
1634654310000|2021-10-19 14:38:30|27994.9|27994.9|27991.36|27991.36|27994.9|27994.9|27991.36|27991.36|0
1634654320000|2021-10-19 14:38:40|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|0
1634654330000|2021-10-19 14:38:50|27998.43|27998.43|27998.43|27998.43|27998.43|27998.43|27998.43|27998.43|0
1634654340000|2021-10-19 14:39:00|27991.36|27991.36|27990.76|27990.76|27991.36|27991.36|27990.76|27990.76|0
1634654350000|2021-10-19 14:39:10|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|0
1634654360000|2021-10-19 14:39:20|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|27993.7|0
1634654380000|2021-10-19 14:39:40|27997.23|27997.23|27997.23|27997.23|27997.23|27997.23|27997.23|27997.23|0
1634654390000|2021-10-19 14:39:50|28000.77|28000.77|28004.3|28004.3|28004.3|28004.3|28000.77|28000.77|0
1634654400000|2021-10-19 14:40:00|28007.84|28007.84|28016.11|28016.11|28016.11|28016.11|28007.84|28007.84|0
1634654410000|2021-10-19 14:40:10|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|0
1634654420000|2021-10-19 14:40:20|28019.88|28019.88|28019.88|28019.88|28019.88|28019.88|28019.88|28019.88|0
1634654430000|2021-10-19 14:40:30|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|28016.35|0
1634654450000|2021-10-19 14:40:50|28019.88|28019.88|28019.88|28019.88|28019.88|28019.88|28019.88|28019.88|0
1634654480000|2021-10-19 14:41:20|28023.42|28023.42|28026.95|28026.95|28026.95|28026.95|28023.42|28023.42|0
1634654490000|2021-10-19 14:41:30|28028.15|28028.15|28028.15|28028.15|28028.15|28028.15|28028.15|28028.15|0
1634654510000|2021-10-19 14:41:50|28031.69|28031.69|28035.22|28035.22|28035.22|28035.22|28031.69|28031.69|0
1634654520000|2021-10-19 14:42:00|28031.69|28031.69|28031.69|28031.69|28031.69|28031.69|28031.69|28031.69|0
1634654530000|2021-10-19 14:42:10|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|0
1634654550000|2021-10-19 14:42:30|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1634654560000|2021-10-19 14:42:40|28039|28039|28035.47|28035.47|28039|28039|28035.47|28035.47|0
1634654580000|2021-10-19 14:43:00|28039|28039|28039|28039|28039|28039|28039|28039|0
1634654600000|2021-10-19 14:43:20|28042.54|28042.54|28042.54|28042.54|28042.54|28042.54|28042.54|28042.54|0
1634654610000|2021-10-19 14:43:30|28046.07|28046.07|28042.54|28042.54|28046.07|28046.07|28039|28039|0
1634654620000|2021-10-19 14:43:40|28043.74|28043.74|28041.4|28041.4|28044.94|28044.94|28041.4|28041.4|0
1634654630000|2021-10-19 14:43:50|28037.87|28037.87|28037.87|28037.87|28037.87|28037.87|28037.87|28037.87|0
1634654640000|2021-10-19 14:44:00|28034.34|28034.34|28034.34|28034.34|28034.34|28034.34|28034.34|28034.34|0
1634654650000|2021-10-19 14:44:10|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|0
1634654670000|2021-10-19 14:44:30|28040.8|28040.8|28037.27|28037.27|28040.8|28040.8|28033.73|28033.73|0
1634654690000|2021-10-19 14:44:50|28040.8|28040.8|28037.03|28037.03|28040.8|28040.8|28037.03|28037.03|0
1634654700000|2021-10-19 14:45:00|28037.63|28037.63|28038.23|28038.23|28038.23|28038.23|28037.63|28037.63|0
1634654710000|2021-10-19 14:45:10|28041.76|28041.76|28045.3|28045.3|28045.3|28045.3|28041.76|28041.76|0
1634654730000|2021-10-19 14:45:30|28045.9|28045.9|28045.9|28045.9|28045.9|28045.9|28045.9|28045.9|0
1634654740000|2021-10-19 14:45:40|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|0
1634654750000|2021-10-19 14:45:50|28050.04|28050.04|28050.04|28050.04|28050.04|28050.04|28050.04|28050.04|0
1634654770000|2021-10-19 14:46:10|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|0
1634654790000|2021-10-19 14:46:30|28042.97|28042.97|28042.97|28042.97|28042.97|28042.97|28042.97|28042.97|0
1634654800000|2021-10-19 14:46:40|28046.5|28046.5|28050.04|28050.04|28050.04|28050.04|28046.5|28046.5|0
1634654840000|2021-10-19 14:47:20|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|28046.5|0
1634654850000|2021-10-19 14:47:30|28042.97|28042.97|28050.04|28050.04|28050.04|28050.04|28042.97|28042.97|0
1634654860000|2021-10-19 14:47:40|28046.5|28046.5|28042.97|28042.97|28046.5|28046.5|28042.97|28042.97|0
1634654870000|2021-10-19 14:47:50|28039.43|28039.43|28039.43|28039.43|28039.43|28039.43|28039.43|28039.43|0
1634654880000|2021-10-19 14:48:00|28040.03|28040.03|28050.64|28050.64|28050.64|28050.64|28040.03|28040.03|0
1634654900000|2021-10-19 14:48:20|28047.1|28047.1|28047.34|28047.34|28047.34|28047.34|28047.1|28047.1|0
1634654930000|2021-10-19 14:48:50|28050.88|28050.88|28047.34|28047.34|28050.88|28050.88|28047.34|28047.34|0
1634654950000|2021-10-19 14:49:10|28043.81|28043.81|28038.06|28038.06|28043.81|28043.81|28038.06|28038.06|0
1634654960000|2021-10-19 14:49:20|28034.53|28034.53|28034.53|28034.53|28034.53|28034.53|28034.53|28034.53|0
1634654970000|2021-10-19 14:49:30|28038.06|28038.06|28030.99|28030.99|28038.06|28038.06|28030.99|28030.99|0
1634655010000|2021-10-19 14:50:10|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|0
1634655020000|2021-10-19 14:50:20|28025.12|28025.12|28028.66|28028.66|28028.66|28028.66|28025.12|28025.12|0
1634655030000|2021-10-19 14:50:30|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|28032.19|0
1634655070000|2021-10-19 14:51:10|28035.73|28035.73|28035.73|28035.73|28035.73|28035.73|28035.73|28035.73|0
1634655080000|2021-10-19 14:51:20|28039.26|28039.26|28039.26|28039.26|28039.26|28039.26|28039.26|28039.26|0
1634655110000|2021-10-19 14:51:50|28042.8|28042.8|28042.8|28042.8|28042.8|28042.8|28042.8|28042.8|0
1634655120000|2021-10-19 14:52:00|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|28046.33|0
1634655130000|2021-10-19 14:52:10|28042.8|28042.8|28042.8|28042.8|28042.8|28042.8|28042.8|28042.8|0
1634655150000|2021-10-19 14:52:30|28046.33|28046.33|28049.87|28049.87|28049.87|28049.87|28046.33|28046.33|0
1634655170000|2021-10-19 14:52:50|28053.4|28053.4|28053.4|28053.4|28053.4|28053.4|28053.4|28053.4|0
1634655190000|2021-10-19 14:53:10|28056.94|28056.94|28060.47|28060.47|28060.47|28060.47|28056.94|28056.94|0
1634655220000|2021-10-19 14:53:40|28064.01|28064.01|28064.61|28064.61|28068.14|28068.14|28064.01|28064.01|0
1634655240000|2021-10-19 14:54:00|28068.14|28068.14|28064.61|28064.61|28068.14|28068.14|28064.61|28064.61|0
1634655250000|2021-10-19 14:54:10|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|28068.14|0
1634655260000|2021-10-19 14:54:20|28067.54|28067.54|28064.01|28064.01|28067.54|28067.54|28060.47|28060.47|0
1634655270000|2021-10-19 14:54:30|28060.47|28060.47|28059.87|28059.87|28060.47|28060.47|28059.87|28059.87|0
1634655280000|2021-10-19 14:54:40|28063.41|28063.41|28063.41|28063.41|28063.41|28063.41|28063.41|28063.41|0
1634655290000|2021-10-19 14:54:50|28064.01|28064.01|28064.01|28064.01|28064.01|28064.01|28064.01|28064.01|0
1634655310000|2021-10-19 14:55:10|28067.54|28067.54|28067.54|28067.54|28067.54|28067.54|28067.54|28067.54|0
1634655320000|2021-10-19 14:55:20|28067.78|28067.78|28067.78|28067.78|28067.78|28067.78|28067.78|28067.78|0
1634655340000|2021-10-19 14:55:40|28071.32|28071.32|28074.85|28074.85|28074.85|28074.85|28071.32|28071.32|0
1634655360000|2021-10-19 14:56:00|28078.39|28078.39|28071.32|28071.32|28078.39|28078.39|28071.32|28071.32|0
1634655370000|2021-10-19 14:56:10|28074.85|28074.85|28078.39|28078.39|28078.39|28078.39|28074.85|28074.85|0
1634655380000|2021-10-19 14:56:20|28074.85|28074.85|28074.85|28074.85|28074.85|28074.85|28074.85|28074.85|0
1634655390000|2021-10-19 14:56:30|28067.78|28067.78|28067.78|28067.78|28067.78|28067.78|28067.78|28067.78|0
1634655400000|2021-10-19 14:56:40|28071.32|28071.32|28071.32|28071.32|28071.32|28071.32|28071.32|28071.32|0
1634655420000|2021-10-19 14:57:00|28067.78|28067.78|28071.32|28071.32|28071.32|28071.32|28067.78|28067.78|0
1634655430000|2021-10-19 14:57:10|28074.85|28074.85|28074.85|28074.85|28074.85|28074.85|28074.85|28074.85|0
1634655440000|2021-10-19 14:57:20|28078.39|28078.39|28074.85|28074.85|28078.39|28078.39|28074.85|28074.85|0
1634655450000|2021-10-19 14:57:30|28071.32|28071.32|28071.73|28071.73|28071.73|28071.73|28071.32|28071.32|0
1634655470000|2021-10-19 14:57:50|28078.8|28078.8|28071.73|28071.73|28078.8|28078.8|28071.73|28071.73|0
1634655480000|2021-10-19 14:58:00|28078.8|28078.8|28075.86|28075.86|28078.8|28078.8|28075.26|28075.26|0
1634655490000|2021-10-19 14:58:10|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|0
1634655500000|2021-10-19 14:58:20|28082.93|28082.93|28079.4|28079.4|28082.93|28082.93|28079.4|28079.4|0
1634655520000|2021-10-19 14:58:40|28082.93|28082.93|28082.93|28082.93|28082.93|28082.93|28082.93|28082.93|0
1634655530000|2021-10-19 14:58:50|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|0
1634655540000|2021-10-19 14:59:00|28082.93|28082.93|28082.93|28082.93|28086.47|28086.47|28082.93|28082.93|0
1634655560000|2021-10-19 14:59:20|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|0
1634655570000|2021-10-19 14:59:30|28090|28090|28090|28090|28090|28090|28090|28090|0
1634655590000|2021-10-19 14:59:50|28090.25|28090.25|28093.78|28093.78|28093.78|28093.78|28090.25|28090.25|0
1634655600000|2021-10-19 15:00:00|28090.25|28090.25|28083.18|28083.18|28090.25|28090.25|28082.58|28082.58|0
1634655620000|2021-10-19 15:00:20|28086.71|28086.71|28086.71|28086.71|28086.71|28086.71|28086.71|28086.71|0
1634655630000|2021-10-19 15:00:30|28083.18|28083.18|28079.64|28079.64|28083.18|28083.18|28079.64|28079.64|0
1634655640000|2021-10-19 15:00:40|28083.18|28083.18|28086.71|28086.71|28086.71|28086.71|28083.18|28083.18|0
1634655660000|2021-10-19 15:01:00|28079.64|28079.64|28079.64|28079.64|28083.18|28083.18|28079.64|28079.64|0
1634655670000|2021-10-19 15:01:10|28076.11|28076.11|28072.33|28072.33|28076.11|28076.11|28068.79|28068.79|0
1634655680000|2021-10-19 15:01:20|28068.79|28068.79|28068.79|28068.79|28068.79|28068.79|28068.79|28068.79|0
1634655690000|2021-10-19 15:01:30|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|0
1634655700000|2021-10-19 15:01:40|28058.19|28058.19|28054.66|28054.66|28058.19|28058.19|28054.66|28054.66|0
1634655710000|2021-10-19 15:01:50|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|0
1634655740000|2021-10-19 15:02:20|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|28061.72|0
1634655750000|2021-10-19 15:02:30|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|28058.19|0
1634655770000|2021-10-19 15:02:50|28054.66|28054.66|28058.19|28058.19|28058.19|28058.19|28054.66|28054.66|0
1634655780000|2021-10-19 15:03:00|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|0
1634655790000|2021-10-19 15:03:10|28054.05|28054.05|28054.05|28054.05|28054.05|28054.05|28054.05|28054.05|0
1634655810000|2021-10-19 15:03:30|28057.59|28057.59|28054.05|28054.05|28057.59|28057.59|28054.05|28054.05|0
1634655820000|2021-10-19 15:03:40|28057.59|28057.59|28057.59|28057.59|28057.59|28057.59|28057.59|28057.59|0
1634655830000|2021-10-19 15:03:50|28054.05|28054.05|28050.52|28050.52|28057.59|28057.59|28050.52|28050.52|0
1634655840000|2021-10-19 15:04:00|28054.05|28054.05|28043.45|28043.45|28054.05|28054.05|28043.45|28043.45|0
1634655850000|2021-10-19 15:04:10|28046.98|28046.98|28043.45|28043.45|28046.98|28046.98|28039.91|28039.91|0
1634655870000|2021-10-19 15:04:30|28039.91|28039.91|28039.91|28039.91|28039.91|28039.91|28039.91|28039.91|0
1634655890000|2021-10-19 15:04:50|28043.45|28043.45|28043.45|28043.45|28043.45|28043.45|28043.45|28043.45|0
1634655900000|2021-10-19 15:05:00|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|0
1634655910000|2021-10-19 15:05:10|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1634655940000|2021-10-19 15:05:40|28047.59|28047.59|28047.59|28047.59|28047.59|28047.59|28047.59|28047.59|0
1634655950000|2021-10-19 15:05:50|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1634655960000|2021-10-19 15:06:00|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|0
1634655970000|2021-10-19 15:06:10|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|28051.12|0
1634655990000|2021-10-19 15:06:30|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|0
1634656000000|2021-10-19 15:06:40|28050.52|28050.52|28043.45|28043.45|28050.52|28050.52|28043.45|28043.45|0
1634656010000|2021-10-19 15:06:50|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|0
1634656020000|2021-10-19 15:07:00|28046.57|28046.57|28050.11|28050.11|28050.11|28050.11|28046.57|28046.57|0
1634656040000|2021-10-19 15:07:20|28050.71|28050.71|28054.85|28054.85|28054.85|28054.85|28050.71|28050.71|0
1634656060000|2021-10-19 15:07:40|28056.05|28056.05|28059.99|28059.99|28059.99|28059.99|28056.05|28056.05|0
1634656080000|2021-10-19 15:08:00|28059.39|28059.39|28055.86|28055.86|28059.39|28059.39|28055.86|28055.86|0
1634656090000|2021-10-19 15:08:10|28056.46|28056.46|28056.46|28056.46|28056.46|28056.46|28056.46|28056.46|0
1634656110000|2021-10-19 15:08:30|28059.99|28059.99|28063.53|28063.53|28063.53|28063.53|28059.99|28059.99|0
1634656120000|2021-10-19 15:08:40|28059.99|28059.99|28059.99|28059.99|28059.99|28059.99|28059.99|28059.99|0
1634656150000|2021-10-19 15:09:10|28067.06|28067.06|28067.06|28067.06|28067.06|28067.06|28067.06|28067.06|0
1634656160000|2021-10-19 15:09:20|28067.3|28067.3|28067.3|28067.3|28067.3|28067.3|28067.3|28067.3|0
1634656170000|2021-10-19 15:09:30|28067.91|28067.91|28071.44|28071.44|28071.44|28071.44|28067.91|28067.91|0
1634656180000|2021-10-19 15:09:40|28067.91|28067.91|28067.91|28067.91|28067.91|28067.91|28067.91|28067.91|0
1634656210000|2021-10-19 15:10:10|28064.37|28064.37|28064.37|28064.37|28064.37|28064.37|28064.37|28064.37|0
1634656220000|2021-10-19 15:10:20|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|0
1634656230000|2021-10-19 15:10:30|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1634656240000|2021-10-19 15:10:40|28056.1|28056.1|28056.7|28056.7|28056.7|28056.7|28056.1|28056.1|0
1634656250000|2021-10-19 15:10:50|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1634656260000|2021-10-19 15:11:00|28053.77|28053.77|28057.3|28057.3|28057.3|28057.3|28053.77|28053.77|0
1634656310000|2021-10-19 15:11:50|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|0
1634656320000|2021-10-19 15:12:00|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1634656370000|2021-10-19 15:12:50|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|0
1634656400000|2021-10-19 15:13:20|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1634656520000|2021-10-19 15:15:20|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|28060.84|0
1634656560000|2021-10-19 15:16:00|28057.3|28057.3|28060.84|28060.84|28060.84|28060.84|28057.3|28057.3|0
1634656570000|2021-10-19 15:16:10|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1634656590000|2021-10-19 15:16:30|28060.84|28060.84|28064.97|28064.97|28064.97|28064.97|28060.84|28060.84|0
1634656600000|2021-10-19 15:16:40|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|28061.44|0
1634656620000|2021-10-19 15:17:00|28062.04|28062.04|28065.57|28065.57|28065.57|28065.57|28062.04|28062.04|0
1634656630000|2021-10-19 15:17:10|28069.11|28069.11|28069.11|28069.11|28069.11|28069.11|28069.11|28069.11|0
1634656640000|2021-10-19 15:17:20|28069.71|28069.71|28069.71|28069.71|28069.71|28069.71|28069.71|28069.71|0
1634656650000|2021-10-19 15:17:30|28069.47|28069.47|28073|28073|28073|28073|28069.47|28069.47|0
1634656660000|2021-10-19 15:17:40|28069.47|28069.47|28069.47|28069.47|28069.47|28069.47|28069.47|28069.47|0
1634656690000|2021-10-19 15:18:10|28065.93|28065.93|28062.4|28062.4|28065.93|28065.93|28062.4|28062.4|0
1634656700000|2021-10-19 15:18:20|28058.86|28058.86|28051.79|28051.79|28058.86|28058.86|28051.79|28051.79|0
1634656710000|2021-10-19 15:18:30|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|0
1634656730000|2021-10-19 15:18:50|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|0
1634656740000|2021-10-19 15:19:00|28048.26|28048.26|28048.26|28048.26|28048.26|28048.26|28048.26|28048.26|0
1634656750000|2021-10-19 15:19:10|28047.66|28047.66|28050.59|28050.59|28051.19|28051.19|28047.66|28047.66|0
1634656760000|2021-10-19 15:19:20|28047.05|28047.05|28047.05|28047.05|28047.05|28047.05|28047.05|28047.05|0
1634656790000|2021-10-19 15:19:50|28043.52|28043.52|28036.45|28036.45|28043.52|28043.52|28036.45|28036.45|0
1634656800000|2021-10-19 15:20:00|28035.85|28035.85|28044.12|28044.12|28044.12|28044.12|28035.85|28035.85|0
1634656810000|2021-10-19 15:20:10|28047.66|28047.66|28047.66|28047.66|28047.66|28047.66|28047.66|28047.66|0
1634656840000|2021-10-19 15:20:40|28048.26|28048.26|28048.26|28048.26|28051.79|28051.79|28048.26|28048.26|0
1634656850000|2021-10-19 15:20:50|28048.01|28048.01|28048.01|28048.01|28048.01|28048.01|28048.01|28048.01|0
1634656870000|2021-10-19 15:21:10|28044.48|28044.48|28044.48|28044.48|28044.48|28044.48|28044.48|28044.48|0
1634656900000|2021-10-19 15:21:40|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|0
1634656920000|2021-10-19 15:22:00|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|28051.79|0
1634656970000|2021-10-19 15:22:50|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|28055.33|0
1634656980000|2021-10-19 15:23:00|28051.79|28051.79|28048.26|28048.26|28051.79|28051.79|28048.26|28048.26|0
1634657010000|2021-10-19 15:23:30|28044.72|28044.72|28044.72|28044.72|28044.72|28044.72|28044.12|28044.12|0
1634657020000|2021-10-19 15:23:40|28041.19|28041.19|28041.19|28041.19|28041.19|28041.19|28041.19|28041.19|0
1634657040000|2021-10-19 15:24:00|28037.65|28037.65|28034.12|28034.12|28037.65|28037.65|28034.12|28034.12|0
1634657050000|2021-10-19 15:24:10|28037.65|28037.65|28037.65|28037.65|28037.65|28037.65|28034.12|28034.12|0
1634657060000|2021-10-19 15:24:20|28041.19|28041.19|28037.89|28037.89|28041.43|28041.43|28037.89|28037.89|0
1634657070000|2021-10-19 15:24:30|28041.43|28041.43|28041.43|28041.43|28041.43|28041.43|28041.43|28041.43|0
1634657080000|2021-10-19 15:24:40|28037.89|28037.89|28042.03|28042.03|28042.03|28042.03|28037.89|28037.89|0
1634657090000|2021-10-19 15:24:50|28041.43|28041.43|28041.43|28041.43|28041.43|28041.43|28041.43|28041.43|0
1634657100000|2021-10-19 15:25:00|28044.96|28044.96|28044.96|28044.96|28044.96|28044.96|28044.96|28044.96|0
1634657110000|2021-10-19 15:25:10|28044.55|28044.55|28044.55|28044.55|28044.55|28044.55|28044.55|28044.55|0
1634657120000|2021-10-19 15:25:20|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|0
1634657140000|2021-10-19 15:25:40|28041.02|28041.02|28044.55|28044.55|28044.55|28044.55|28041.02|28041.02|0
1634657150000|2021-10-19 15:25:50|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|0
1634657180000|2021-10-19 15:26:20|28051.62|28051.62|28055.16|28055.16|28055.16|28055.16|28051.62|28051.62|0
1634657190000|2021-10-19 15:26:30|28058.69|28058.69|28062.23|28062.23|28062.23|28062.23|28058.69|28058.69|0
1634657210000|2021-10-19 15:26:50|28065.76|28065.76|28062.23|28062.23|28065.76|28065.76|28062.23|28062.23|0
1634657220000|2021-10-19 15:27:00|28062.83|28062.83|28066.36|28066.36|28066.36|28066.36|28062.83|28062.83|0
1634657230000|2021-10-19 15:27:10|28066.61|28066.61|28066|28066|28066.61|28066.61|28066|28066|0
1634657250000|2021-10-19 15:27:30|28062.47|28062.47|28058.94|28058.94|28062.47|28062.47|28058.94|28058.94|0
1634657270000|2021-10-19 15:27:50|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|28051.87|0
1634657300000|2021-10-19 15:28:20|28055.4|28055.4|28051.87|28051.87|28055.4|28055.4|28051.87|28051.87|0
1634657310000|2021-10-19 15:28:30|28051.62|28051.62|28051.62|28051.62|28051.62|28051.62|28051.62|28051.62|0
1634657320000|2021-10-19 15:28:40|28044.55|28044.55|28043.95|28043.95|28044.55|28044.55|28043.95|28043.95|0
1634657330000|2021-10-19 15:28:50|28047.49|28047.49|28047.49|28047.49|28047.49|28047.49|28047.49|28047.49|0
1634657340000|2021-10-19 15:29:00|28051.02|28051.02|28051.62|28051.62|28051.62|28051.62|28044.55|28044.55|0
1634657350000|2021-10-19 15:29:10|28048.09|28048.09|28044.55|28044.55|28048.09|28048.09|28044.55|28044.55|0
1634657360000|2021-10-19 15:29:20|28048.09|28048.09|28041.02|28041.02|28048.09|28048.09|28041.02|28041.02|0
1634657370000|2021-10-19 15:29:30|28044.55|28044.55|28044.8|28044.8|28044.8|28044.8|28034.19|28034.19|0
1634657380000|2021-10-19 15:29:40|28041.26|28041.26|28054.8|28054.8|28054.8|28054.8|28041.26|28041.26|0
1634657390000|2021-10-19 15:29:50|28054.2|28054.2|28055.4|28055.4|28055.4|28055.4|28054.2|28054.2|0
1634714100000|2021-10-20 07:15:00|28060.39|28060.39|28056.86|28056.86|28060.39|28060.39|28056.86|28056.86|0
1634714110000|2021-10-20 07:15:10|28042.72|28042.72|28035.65|28035.65|28046.25|28046.25|28035.65|28035.65|0
1634714120000|2021-10-20 07:15:20|28032.11|28032.11|28032.11|28032.11|28032.11|28032.11|28032.11|28032.11|0
1634714130000|2021-10-20 07:15:30|28039.18|28039.18|28050.2|28050.2|28050.61|28050.61|28039.18|28039.18|0
1634714140000|2021-10-20 07:15:40|28060.8|28060.8|28057.27|28057.27|28060.8|28060.8|28057.27|28057.27|0
1634714160000|2021-10-20 07:16:00|28056.67|28056.67|28065.7|28065.7|28065.94|28065.94|28055.34|28055.34|0
1634714170000|2021-10-20 07:16:10|28066.9|28066.9|28063.97|28063.97|28071.04|28071.04|28063.97|28063.97|0
1634714180000|2021-10-20 07:16:20|28053.37|28053.37|28053.37|28053.37|28060.44|28060.44|28053.37|28053.37|0
1634714190000|2021-10-20 07:16:30|28060.44|28060.44|28063.97|28063.97|28063.97|28063.97|28053.37|28053.37|0
1634714200000|2021-10-20 07:16:40|28060.44|28060.44|28062.77|28062.77|28067.51|28067.51|28060.44|28060.44|0
1634714210000|2021-10-20 07:16:50|28066.3|28066.3|28069.84|28069.84|28069.84|28069.84|28066.3|28066.3|0
1634714220000|2021-10-20 07:17:00|28069.24|28069.24|28069.24|28069.24|28076.31|28076.31|28069.24|28069.24|0
1634714230000|2021-10-20 07:17:10|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|0
1634714240000|2021-10-20 07:17:20|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|28069.24|0
1634714250000|2021-10-20 07:17:30|28060.94|28060.94|28052.54|28052.54|28060.94|28060.94|28052.54|28052.54|0
1634714260000|2021-10-20 07:17:40|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|0
1634714270000|2021-10-20 07:17:50|28052.54|28052.54|28052.54|28052.54|28052.54|28052.54|28052.54|28052.54|0
1634714280000|2021-10-20 07:18:00|28056.08|28056.08|28059.61|28059.61|28059.61|28059.61|28055.48|28055.48|0
1634714290000|2021-10-20 07:18:10|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|0
1634714310000|2021-10-20 07:18:30|28059.61|28059.61|28059.61|28059.61|28063.15|28063.15|28059.61|28059.61|0
1634714320000|2021-10-20 07:18:40|28063.15|28063.15|28066.27|28066.27|28069.81|28069.81|28059.61|28059.61|0
1634714330000|2021-10-20 07:18:50|28065.67|28065.67|28065.67|28065.67|28065.67|28065.67|28065.67|28065.67|0
1634714340000|2021-10-20 07:19:00|28058.6|28058.6|28048|28048|28058.6|28058.6|28048|28048|0
1634714350000|2021-10-20 07:19:10|28051.53|28051.53|28062.14|28062.14|28062.14|28062.14|28051.53|28051.53|0
1634714370000|2021-10-20 07:19:30|28061.53|28061.53|28061.53|28061.53|28061.53|28061.53|28061.53|28061.53|0
1634714380000|2021-10-20 07:19:40|28058|28058|28061.53|28061.53|28061.53|28061.53|28058|28058|0
1634714390000|2021-10-20 07:19:50|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|0
1634714400000|2021-10-20 07:20:00|28054.87|28054.87|28055.28|28055.28|28055.28|28055.28|28054.87|28054.87|0
1634714410000|2021-10-20 07:20:10|28044.68|28044.68|28044.08|28044.08|28044.68|28044.68|28044.08|28044.08|0
1634714420000|2021-10-20 07:20:20|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|28040.54|0
1634714430000|2021-10-20 07:20:30|28044.08|28044.08|28054.68|28054.68|28054.68|28054.68|28044.08|28044.08|0
1634714440000|2021-10-20 07:20:40|28047.61|28047.61|28040.13|28040.13|28047.61|28047.61|28040.13|28040.13|0
1634714450000|2021-10-20 07:20:50|28036.6|28036.6|28036.6|28036.6|28036.6|28036.6|28036.6|28036.6|0
1634714460000|2021-10-20 07:21:00|28033.06|28033.06|28033.06|28033.06|28033.06|28033.06|28033.06|28033.06|0
1634714470000|2021-10-20 07:21:10|28040.13|28040.13|28054.27|28054.27|28054.27|28054.27|28040.13|28040.13|0
1634714480000|2021-10-20 07:21:20|28047.2|28047.2|28057.81|28057.81|28057.81|28057.81|28047.2|28047.2|0
1634714490000|2021-10-20 07:21:30|28050.74|28050.74|28040.13|28040.13|28050.74|28050.74|28040.13|28040.13|0
1634714500000|2021-10-20 07:21:40|28038.92|28038.92|28038.92|28038.92|28038.92|28038.92|28038.92|28038.92|0
1634714520000|2021-10-20 07:22:00|28040.13|28040.13|28047.2|28047.2|28047.2|28047.2|28040.13|28040.13|0
1634714550000|2021-10-20 07:22:30|28048.41|28048.41|28049.01|28049.01|28049.01|28049.01|28048.41|28048.41|0
1634714570000|2021-10-20 07:22:50|28052.54|28052.54|28056.08|28056.08|28056.08|28056.08|28052.54|28052.54|0
1634714580000|2021-10-20 07:23:00|28049.01|28049.01|28052.54|28052.54|28052.54|28052.54|28049.01|28049.01|0
1634714590000|2021-10-20 07:23:10|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|0
1634714600000|2021-10-20 07:23:20|28056.08|28056.08|28063.15|28063.15|28063.15|28063.15|28056.08|28056.08|0
1634714610000|2021-10-20 07:23:30|28070.22|28070.22|28070.22|28070.22|28070.22|28070.22|28070.22|28070.22|0
1634714620000|2021-10-20 07:23:40|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|28056.08|0
1634714640000|2021-10-20 07:24:00|28059.61|28059.61|28066.92|28066.92|28066.92|28066.92|28059.61|28059.61|0
1634714650000|2021-10-20 07:24:10|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|0
1634714660000|2021-10-20 07:24:20|28070.7|28070.7|28075.66|28075.66|28079.19|28079.19|28070.7|28070.7|0
1634714670000|2021-10-20 07:24:30|28079.19|28079.19|28082.73|28082.73|28082.73|28082.73|28079.19|28079.19|0
1634714700000|2021-10-20 07:25:00|28085.85|28085.85|28094.12|28094.12|28094.12|28094.12|28085.85|28085.85|0
1634714710000|2021-10-20 07:25:10|28097.66|28097.66|28097.66|28097.66|28097.66|28097.66|28097.66|28097.66|0
1634714730000|2021-10-20 07:25:30|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|0
1634714740000|2021-10-20 07:25:40|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|0
1634714760000|2021-10-20 07:26:00|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|28086.57|0
1634714790000|2021-10-20 07:26:30|28093.64|28093.64|28104.24|28104.24|28104.24|28104.24|28093.64|28093.64|0
1634714800000|2021-10-20 07:26:40|28097.17|28097.17|28097.17|28097.17|28097.17|28097.17|28093.64|28093.64|0
1634714820000|2021-10-20 07:27:00|28097.9|28097.9|28112.04|28112.04|28112.04|28112.04|28097.9|28097.9|0
1634714830000|2021-10-20 07:27:10|28108.5|28108.5|28101.43|28101.43|28108.5|28108.5|28101.43|28101.43|0
1634714850000|2021-10-20 07:27:30|28104.97|28104.97|28104.97|28104.97|28112.04|28112.04|28104.97|28104.97|0
1634714860000|2021-10-20 07:27:40|28105.57|28105.57|28105.57|28105.57|28105.57|28105.57|28105.57|28105.57|0
1634714870000|2021-10-20 07:27:50|28109.1|28109.1|28119.71|28119.71|28119.71|28119.71|28109.1|28109.1|0
1634714880000|2021-10-20 07:28:00|28126.78|28126.78|28134.26|28134.26|28134.26|28134.26|28126.78|28126.78|0
1634714890000|2021-10-20 07:28:10|28137.79|28137.79|28141.33|28141.33|28144.86|28144.86|28137.79|28137.79|0
1634714900000|2021-10-20 07:28:20|28137.79|28137.79|28141.33|28141.33|28141.33|28141.33|28137.79|28137.79|0
1634714920000|2021-10-20 07:28:40|28148.4|28148.4|28148.4|28148.4|28148.4|28148.4|28148.4|28148.4|0
1634714940000|2021-10-20 07:29:00|28137.79|28137.79|28141.33|28141.33|28141.33|28141.33|28137.79|28137.79|0
1634714950000|2021-10-20 07:29:10|28144.86|28144.86|28162.54|28162.54|28162.54|28162.54|28144.86|28144.86|0
1634714960000|2021-10-20 07:29:20|28166.07|28166.07|28162.54|28162.54|28166.07|28166.07|28162.54|28162.54|0
1634714970000|2021-10-20 07:29:30|28162.78|28162.78|28158.52|28158.52|28162.78|28162.78|28158.52|28158.52|0
1634714980000|2021-10-20 07:29:40|28159|28159|28144.86|28144.86|28159|28159|28144.86|28144.86|0
1634715000000|2021-10-20 07:30:00|28137.79|28137.79|28130.72|28130.72|28137.79|28137.79|28130.72|28130.72|0
1634715020000|2021-10-20 07:30:20|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|28134.26|0
1634715040000|2021-10-20 07:30:40|28130.72|28130.72|28123.65|28123.65|28130.72|28130.72|28123.65|28123.65|0
1634715050000|2021-10-20 07:30:50|28116.58|28116.58|28098.91|28098.91|28116.58|28116.58|28098.91|28098.91|0
1634715060000|2021-10-20 07:31:00|28102.44|28102.44|28116.58|28116.58|28116.58|28116.58|28102.44|28102.44|0
1634715070000|2021-10-20 07:31:10|28109.51|28109.51|28109.51|28109.51|28109.51|28109.51|28109.51|28109.51|0
1634715080000|2021-10-20 07:31:20|28113.05|28113.05|28113.05|28113.05|28116.58|28116.58|28113.05|28113.05|0
1634715090000|2021-10-20 07:31:30|28116.58|28116.58|28116.58|28116.58|28116.58|28116.58|28116.58|28116.58|0
1634715110000|2021-10-20 07:31:50|28116.17|28116.17|28109.1|28109.1|28116.17|28116.17|28105.57|28105.57|0
1634715120000|2021-10-20 07:32:00|28119.71|28119.71|28120.91|28120.91|28120.91|28120.91|28119.71|28119.71|0
1634715170000|2021-10-20 07:32:50|28121.15|28121.15|28121.15|28121.15|28121.15|28121.15|28121.15|28121.15|0
1634715180000|2021-10-20 07:33:00|28110.55|28110.55|28120.91|28120.91|28120.91|28120.91|28110.55|28110.55|0
1634715220000|2021-10-20 07:33:40|28117.38|28117.38|28121.15|28121.15|28121.15|28121.15|28117.38|28117.38|0
1634715230000|2021-10-20 07:33:50|28124.69|28124.69|28131.76|28131.76|28131.76|28131.76|28124.69|28124.69|0
1634715240000|2021-10-20 07:34:00|28135.29|28135.29|28131.76|28131.76|28135.29|28135.29|28131.76|28131.76|0
1634715250000|2021-10-20 07:34:10|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|0
1634715260000|2021-10-20 07:34:20|28135.05|28135.05|28142.12|28142.12|28142.12|28142.12|28135.05|28135.05|0
1634715270000|2021-10-20 07:34:30|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|0
1634715280000|2021-10-20 07:34:40|28127.98|28127.98|28127.98|28127.98|28127.98|28127.98|28127.98|28127.98|0
1634715300000|2021-10-20 07:35:00|28124.45|28124.45|28124.45|28124.45|28124.45|28124.45|28124.45|28124.45|0
1634715340000|2021-10-20 07:35:40|28117.38|28117.38|28113.84|28113.84|28117.38|28117.38|28106.77|28106.77|0
1634715380000|2021-10-20 07:36:20|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|28110.31|0
1634715390000|2021-10-20 07:36:30|28113.84|28113.84|28117.38|28117.38|28117.38|28117.38|28113.84|28113.84|0
1634715400000|2021-10-20 07:36:40|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|0
1634715410000|2021-10-20 07:36:50|28106.77|28106.77|28105.57|28105.57|28106.77|28106.77|28105.57|28105.57|0
1634715420000|2021-10-20 07:37:00|28109.1|28109.1|28109.1|28109.1|28109.1|28109.1|28109.1|28109.1|0
1634715430000|2021-10-20 07:37:10|28112.64|28112.64|28116.17|28116.17|28116.17|28116.17|28112.64|28112.64|0
1634715440000|2021-10-20 07:37:20|28109.1|28109.1|28109.1|28109.1|28109.1|28109.1|28109.1|28109.1|0
1634715450000|2021-10-20 07:37:30|28108.28|28108.28|28115.35|28115.35|28115.35|28115.35|28108.28|28108.28|0
1634715460000|2021-10-20 07:37:40|28111.82|28111.82|28112.42|28112.42|28112.42|28112.42|28111.82|28111.82|0
1634715490000|2021-10-20 07:38:10|28115.96|28115.96|28119.49|28119.49|28119.49|28119.49|28115.96|28115.96|0
1634715530000|2021-10-20 07:38:50|28130.09|28130.09|28123.02|28123.02|28130.09|28130.09|28123.02|28123.02|0
1634715550000|2021-10-20 07:39:10|28133.63|28133.63|28133.63|28133.63|28133.63|28133.63|28133.63|28133.63|0
1634715600000|2021-10-20 07:40:00|28137.16|28137.16|28140.7|28140.7|28140.7|28140.7|28137.16|28137.16|0
1634715610000|2021-10-20 07:40:10|28137.16|28137.16|28137.16|28137.16|28137.16|28137.16|28137.16|28137.16|0
1634715620000|2021-10-20 07:40:20|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|0
1634715640000|2021-10-20 07:40:40|28130.91|28130.91|28130.91|28130.91|28130.91|28130.91|28130.91|28130.91|0
1634715660000|2021-10-20 07:41:00|28137.98|28137.98|28145.05|28145.05|28145.05|28145.05|28137.98|28137.98|0
1634715680000|2021-10-20 07:41:20|28144.45|28144.45|28144.45|28144.45|28144.45|28144.45|28144.45|28144.45|0
1634715690000|2021-10-20 07:41:30|28140.92|28140.92|28140.92|28140.92|28144.45|28144.45|28140.92|28140.92|0
1634715730000|2021-10-20 07:42:10|28147.99|28147.99|28155.06|28155.06|28155.06|28155.06|28147.99|28147.99|0
1634715750000|2021-10-20 07:42:30|28155.78|28155.78|28155.78|28155.78|28155.78|28155.78|28155.78|28155.78|0
1634715780000|2021-10-20 07:43:00|28152.25|28152.25|28152.25|28152.25|28152.25|28152.25|28152.25|28152.25|0
1634715810000|2021-10-20 07:43:30|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|0
1634715850000|2021-10-20 07:44:10|28154.05|28154.05|28150.52|28150.52|28154.05|28154.05|28150.52|28150.52|0
1634715860000|2021-10-20 07:44:20|28157.59|28157.59|28157.59|28157.59|28157.59|28157.59|28157.59|28157.59|0
1634715880000|2021-10-20 07:44:40|28150.93|28150.93|28150.93|28150.93|28150.93|28150.93|28150.93|28150.93|0
1634715900000|2021-10-20 07:45:00|28150.52|28150.52|28146.98|28146.98|28150.52|28150.52|28146.98|28146.98|0
1634715930000|2021-10-20 07:45:30|28146.57|28146.57|28146.57|28146.57|28146.57|28146.57|28146.57|28146.57|0
1634715940000|2021-10-20 07:45:40|28143.04|28143.04|28146.57|28146.57|28146.57|28146.57|28143.04|28143.04|0
1634715960000|2021-10-20 07:46:00|28145.37|28145.37|28141.11|28141.11|28145.37|28145.37|28141.11|28141.11|0
1634715970000|2021-10-20 07:46:10|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|0
1634715980000|2021-10-20 07:46:20|28148.18|28148.18|28141.11|28141.11|28148.18|28148.18|28141.11|28141.11|0
1634716000000|2021-10-20 07:46:40|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|28144.64|0
1634716020000|2021-10-20 07:47:00|28141.11|28141.11|28137.57|28137.57|28141.11|28141.11|28137.57|28137.57|0
1634716030000|2021-10-20 07:47:10|28130.5|28130.5|28126.37|28126.37|28130.5|28130.5|28122.83|28122.83|0
1634716040000|2021-10-20 07:47:20|28129.9|28129.9|28133.44|28133.44|28133.44|28133.44|28129.9|28129.9|0
1634716050000|2021-10-20 07:47:30|28136.97|28136.97|28133.44|28133.44|28136.97|28136.97|28133.44|28133.44|0
1634716060000|2021-10-20 07:47:40|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|0
1634716080000|2021-10-20 07:48:00|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|0
1634716090000|2021-10-20 07:48:10|28151.11|28151.11|28158.18|28158.18|28158.18|28158.18|28151.11|28151.11|0
1634716100000|2021-10-20 07:48:20|28159|28159|28158.59|28158.59|28159|28159|28158.59|28158.59|0
1634716110000|2021-10-20 07:48:30|28155.06|28155.06|28155.06|28155.06|28155.06|28155.06|28155.06|28155.06|0
1634716160000|2021-10-20 07:49:20|28137.38|28137.38|28136.97|28136.97|28137.38|28137.38|28136.97|28136.97|0
1634716170000|2021-10-20 07:49:30|28144.04|28144.04|28147.58|28147.58|28147.58|28147.58|28144.04|28144.04|0
1634716190000|2021-10-20 07:49:50|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|28144.04|0
1634716210000|2021-10-20 07:50:10|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634716220000|2021-10-20 07:50:20|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1634716230000|2021-10-20 07:50:30|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634716240000|2021-10-20 07:50:40|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1634716250000|2021-10-20 07:50:50|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634716260000|2021-10-20 07:51:00|28144.04|28144.04|28151.11|28151.11|28151.11|28151.11|28144.04|28144.04|0
1634716280000|2021-10-20 07:51:20|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|0
1634716290000|2021-10-20 07:51:30|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28154.65|28154.65|0
1634716300000|2021-10-20 07:51:40|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|0
1634716310000|2021-10-20 07:51:50|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634716370000|2021-10-20 07:52:50|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|0
1634716380000|2021-10-20 07:53:00|28168.79|28168.79|28172.32|28172.32|28172.32|28172.32|28168.79|28168.79|0
1634716390000|2021-10-20 07:53:10|28173.14|28173.14|28176.68|28176.68|28176.68|28176.68|28173.14|28173.14|0
1634716400000|2021-10-20 07:53:20|28180.21|28180.21|28185.36|28185.36|28185.36|28185.36|28180.21|28180.21|0
1634716410000|2021-10-20 07:53:30|28185.96|28185.96|28185.96|28185.96|28185.96|28185.96|28185.96|28185.96|0
1634716420000|2021-10-20 07:53:40|28189.49|28189.49|28190.1|28190.1|28190.1|28190.1|28189.49|28189.49|0
1634716430000|2021-10-20 07:53:50|28183.03|28183.03|28182.42|28182.42|28183.03|28183.03|28182.42|28182.42|0
1634716440000|2021-10-20 07:54:00|28189.49|28189.49|28178.89|28178.89|28189.49|28189.49|28178.89|28178.89|0
1634716450000|2021-10-20 07:54:10|28182.42|28182.42|28182.42|28182.42|28182.42|28182.42|28182.42|28182.42|0
1634716460000|2021-10-20 07:54:20|28185.96|28185.96|28193.03|28193.03|28193.03|28193.03|28185.96|28185.96|0
1634716470000|2021-10-20 07:54:30|28189.49|28189.49|28189.49|28189.49|28189.49|28189.49|28189.49|28189.49|0
1634716500000|2021-10-20 07:55:00|28185.96|28185.96|28189.49|28189.49|28189.49|28189.49|28185.96|28185.96|0
1634716510000|2021-10-20 07:55:10|28185.96|28185.96|28185.77|28185.77|28185.96|28185.96|28185.77|28185.77|0
1634716520000|2021-10-20 07:55:20|28182.23|28182.23|28185.77|28185.77|28189.3|28189.3|28182.23|28182.23|0
1634716530000|2021-10-20 07:55:30|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|0
1634716650000|2021-10-20 07:57:30|28178.7|28178.7|28185.77|28185.77|28185.77|28185.77|28178.7|28178.7|0
1634716660000|2021-10-20 07:57:40|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|28189.3|0
1634716680000|2021-10-20 07:58:00|28192.84|28192.84|28192.84|28192.84|28192.84|28192.84|28192.84|28192.84|0
1634716690000|2021-10-20 07:58:10|28196.37|28196.37|28196.37|28196.37|28196.37|28196.37|28196.37|28196.37|0
1634716710000|2021-10-20 07:58:30|28203.44|28203.44|28203.44|28203.44|28203.44|28203.44|28203.44|28203.44|0
1634716720000|2021-10-20 07:58:40|28206.98|28206.98|28206.38|28206.38|28206.98|28206.98|28205.78|28205.78|0
1634716760000|2021-10-20 07:59:20|28202.84|28202.84|28202.84|28202.84|28202.84|28202.84|28202.84|28202.84|0
1634716770000|2021-10-20 07:59:30|28199.31|28199.31|28195.77|28195.77|28199.31|28199.31|28195.77|28195.77|0
1634716790000|2021-10-20 07:59:50|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|28188.7|0
1634716800000|2021-10-20 08:00:00|28189.93|28189.93|28182.04|28182.04|28189.93|28189.93|28182.04|28182.04|0
1634716810000|2021-10-20 08:00:10|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|0
1634716820000|2021-10-20 08:00:20|28182.04|28182.04|28182.04|28182.04|28182.04|28182.04|28182.04|28182.04|0
1634716840000|2021-10-20 08:00:40|28178.51|28178.51|28174.97|28174.97|28178.51|28178.51|28174.97|28174.97|0
1634716880000|2021-10-20 08:01:20|28175.79|28175.79|28178.51|28178.51|28178.92|28178.92|28175.38|28175.38|0
1634716890000|2021-10-20 08:01:30|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|0
1634716900000|2021-10-20 08:01:40|28174.97|28174.97|28163.77|28163.77|28174.97|28174.97|28163.77|28163.77|0
1634716910000|2021-10-20 08:01:50|28167.3|28167.3|28167.3|28167.3|28167.3|28167.3|28167.3|28167.3|0
1634716930000|2021-10-20 08:02:10|28170.84|28170.84|28170.84|28170.84|28170.84|28170.84|28170.84|28170.84|0
1634716940000|2021-10-20 08:02:20|28163.77|28163.77|28163.77|28163.77|28163.77|28163.77|28163.77|28163.77|0
1634716970000|2021-10-20 08:02:50|28170.84|28170.84|28171.44|28171.44|28171.44|28171.44|28170.84|28170.84|0
1634717010000|2021-10-20 08:03:30|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|0
1634717040000|2021-10-20 08:04:00|28185.58|28185.58|28189.11|28189.11|28189.11|28189.11|28185.58|28185.58|0
1634717050000|2021-10-20 08:04:10|28185.58|28185.58|28185.58|28185.58|28185.58|28185.58|28185.58|28185.58|0
1634717060000|2021-10-20 08:04:20|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|28178.51|0
1634717080000|2021-10-20 08:04:40|28182.04|28182.04|28185.58|28185.58|28185.58|28185.58|28182.04|28182.04|0
1634717090000|2021-10-20 08:04:50|28186.78|28186.78|28183.24|28183.24|28186.78|28186.78|28183.24|28183.24|0
1634717100000|2021-10-20 08:05:00|28179.71|28179.71|28176.17|28176.17|28179.71|28179.71|28176.17|28176.17|0
1634717120000|2021-10-20 08:05:20|28175.57|28175.57|28172.04|28172.04|28175.57|28175.57|28172.04|28172.04|0
1634717130000|2021-10-20 08:05:30|28182.64|28182.64|28182.64|28182.64|28182.64|28182.64|28182.64|28182.64|0
1634717140000|2021-10-20 08:05:40|28189.71|28189.71|28196.78|28196.78|28196.78|28196.78|28189.71|28189.71|0
1634717160000|2021-10-20 08:06:00|28196.37|28196.37|28196.37|28196.37|28196.37|28196.37|28196.37|28196.37|0
1634717190000|2021-10-20 08:06:30|28199.91|28199.91|28203.44|28203.44|28203.44|28203.44|28199.91|28199.91|0
1634717200000|2021-10-20 08:06:40|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|0
1634717210000|2021-10-20 08:06:50|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|0
1634717220000|2021-10-20 08:07:00|28206.98|28206.98|28199.91|28199.91|28206.98|28206.98|28199.91|28199.91|0
1634717230000|2021-10-20 08:07:10|28199.5|28199.5|28192.43|28192.43|28199.5|28199.5|28192.43|28192.43|0
1634717250000|2021-10-20 08:07:30|28188.89|28188.89|28192.43|28192.43|28192.43|28192.43|28188.89|28188.89|0
1634717270000|2021-10-20 08:07:50|28195.96|28195.96|28195.96|28195.96|28195.96|28195.96|28195.96|28195.96|0
1634717280000|2021-10-20 08:08:00|28199.5|28199.5|28199.5|28199.5|28199.5|28199.5|28199.5|28199.5|0
1634717290000|2021-10-20 08:08:10|28200.7|28200.7|28205.05|28205.05|28205.05|28205.05|28200.7|28200.7|0
1634717300000|2021-10-20 08:08:20|28197.98|28197.98|28197.98|28197.98|28197.98|28197.98|28197.98|28197.98|0
1634717360000|2021-10-20 08:09:20|28194.45|28194.45|28187.38|28187.38|28201.52|28201.52|28187.38|28187.38|0
1634717370000|2021-10-20 08:09:30|28190.91|28190.91|28194.45|28194.45|28194.45|28194.45|28190.91|28190.91|0
1634717390000|2021-10-20 08:09:50|28205.05|28205.05|28205.05|28205.05|28205.05|28205.05|28205.05|28205.05|0
1634717400000|2021-10-20 08:10:00|28212.12|28212.12|28208.59|28208.59|28212.12|28212.12|28208.59|28208.59|0
1634717420000|2021-10-20 08:10:20|28215.66|28215.66|28215.66|28215.66|28215.66|28215.66|28215.66|28215.66|0
1634717440000|2021-10-20 08:10:40|28212.12|28212.12|28212.12|28212.12|28212.12|28212.12|28212.12|28212.12|0
1634717450000|2021-10-20 08:10:50|28208.59|28208.59|28208.59|28208.59|28208.59|28208.59|28208.59|28208.59|0
1634717460000|2021-10-20 08:11:00|28208.18|28208.18|28208.18|28208.18|28208.18|28208.18|28208.18|28208.18|0
1634717470000|2021-10-20 08:11:10|28211.71|28211.71|28226.45|28226.45|28226.45|28226.45|28211.71|28211.71|0
1634717500000|2021-10-20 08:11:40|28208.78|28208.78|28211.83|28211.83|28212.32|28212.32|28208.78|28208.78|0
1634717520000|2021-10-20 08:12:00|28210.63|28210.63|28210.63|28210.63|28210.63|28210.63|28210.63|28210.63|0
1634717530000|2021-10-20 08:12:10|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|0
1634717540000|2021-10-20 08:12:20|28217.1|28217.1|28217.1|28217.1|28217.1|28217.1|28217.1|28217.1|0
1634717550000|2021-10-20 08:12:30|28220.63|28220.63|28224.17|28224.17|28224.17|28224.17|28220.63|28220.63|0
1634717560000|2021-10-20 08:12:40|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|0
1634717570000|2021-10-20 08:12:50|28231.84|28231.84|28231.84|28231.84|28231.84|28231.84|28231.84|28231.84|0
1634717580000|2021-10-20 08:13:00|28238.91|28238.91|28238.91|28238.91|28238.91|28238.91|28238.91|28238.91|0
1634717600000|2021-10-20 08:13:20|28243.04|28243.04|28243.04|28243.04|28243.04|28243.04|28243.04|28243.04|0
1634717610000|2021-10-20 08:13:30|28246.58|28246.58|28246.58|28246.58|28246.58|28246.58|28246.58|28246.58|0
1634717620000|2021-10-20 08:13:40|28239.51|28239.51|28239.51|28239.51|28239.51|28239.51|28239.51|28239.51|0
1634717640000|2021-10-20 08:14:00|28246.58|28246.58|28246.58|28246.58|28246.58|28246.58|28246.58|28246.58|0
1634717660000|2021-10-20 08:14:20|28250.11|28250.11|28253.65|28253.65|28253.65|28253.65|28250.11|28250.11|0
1634717670000|2021-10-20 08:14:30|28254.25|28254.25|28254.25|28254.25|28254.25|28254.25|28254.25|28254.25|0
1634717680000|2021-10-20 08:14:40|28257.78|28257.78|28261.32|28261.32|28261.32|28261.32|28257.78|28257.78|0
1634717690000|2021-10-20 08:14:50|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|0
1634717710000|2021-10-20 08:15:10|28261.32|28261.32|28268.39|28268.39|28268.39|28268.39|28261.32|28261.32|0
1634717720000|2021-10-20 08:15:20|28261.32|28261.32|28254.25|28254.25|28261.32|28261.32|28254.25|28254.25|0
1634717730000|2021-10-20 08:15:30|28257.78|28257.78|28261.32|28261.32|28261.32|28261.32|28257.78|28257.78|0
1634717740000|2021-10-20 08:15:40|28257.78|28257.78|28257.18|28257.18|28257.78|28257.78|28257.18|28257.18|0
1634717750000|2021-10-20 08:15:50|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|0
1634717760000|2021-10-20 08:16:00|28257.18|28257.18|28256.77|28256.77|28257.18|28257.18|28256.77|28256.77|0
1634717810000|2021-10-20 08:16:50|28263.84|28263.84|28267.38|28267.38|28267.38|28267.38|28263.84|28263.84|0
1634717820000|2021-10-20 08:17:00|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|0
1634717840000|2021-10-20 08:17:20|28266.78|28266.78|28263.24|28263.24|28273.85|28273.85|28263.24|28263.24|0
1634717850000|2021-10-20 08:17:30|28270.31|28270.31|28273.85|28273.85|28273.85|28273.85|28270.31|28270.31|0
1634717860000|2021-10-20 08:17:40|28277.38|28277.38|28277.38|28277.38|28277.38|28277.38|28277.38|28277.38|0
1634717880000|2021-10-20 08:18:00|28280.92|28280.92|28277.38|28277.38|28280.92|28280.92|28277.38|28277.38|0
1634717890000|2021-10-20 08:18:10|28280.92|28280.92|28280.92|28280.92|28280.92|28280.92|28280.92|28280.92|0
1634717900000|2021-10-20 08:18:20|28284.45|28284.45|28284.45|28284.45|28284.45|28284.45|28284.45|28284.45|0
1634717910000|2021-10-20 08:18:30|28287.99|28287.99|28291.52|28291.52|28291.52|28291.52|28287.99|28287.99|0
1634717930000|2021-10-20 08:18:50|28303.55|28303.55|28300.01|28300.01|28303.55|28303.55|28300.01|28300.01|0
1634717960000|2021-10-20 08:19:20|28296.48|28296.48|28300.01|28300.01|28300.01|28300.01|28296.48|28296.48|0
1634717970000|2021-10-20 08:19:30|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|0
1634717980000|2021-10-20 08:19:40|28300.01|28300.01|28300.01|28300.01|28300.01|28300.01|28300.01|28300.01|0
1634717990000|2021-10-20 08:19:50|28307.08|28307.08|28307.08|28307.08|28307.08|28307.08|28307.08|28307.08|0
1634718000000|2021-10-20 08:20:00|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|0
1634718010000|2021-10-20 08:20:10|28304.75|28304.75|28304.75|28304.75|28304.75|28304.75|28304.75|28304.75|0
1634718030000|2021-10-20 08:20:30|28297.68|28297.68|28296.48|28296.48|28297.68|28297.68|28292.94|28292.94|0
1634718040000|2021-10-20 08:20:40|28296.07|28296.07|28287.86|28287.86|28296.07|28296.07|28287.86|28287.86|0
1634718060000|2021-10-20 08:21:00|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|0
1634718090000|2021-10-20 08:21:30|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1634718100000|2021-10-20 08:21:40|28301.4|28301.4|28308.47|28308.47|28308.47|28308.47|28301.4|28301.4|0
1634718110000|2021-10-20 08:21:50|28304.94|28304.94|28304.94|28304.94|28304.94|28304.94|28304.94|28304.94|0
1634718130000|2021-10-20 08:22:10|28297.87|28297.87|28294.33|28294.33|28297.87|28297.87|28294.33|28294.33|0
1634718170000|2021-10-20 08:22:50|28290.8|28290.8|28294.33|28294.33|28294.33|28294.33|28290.8|28290.8|0
1634718180000|2021-10-20 08:23:00|28297.87|28297.87|28297.87|28297.87|28297.87|28297.87|28297.87|28297.87|0
1634718210000|2021-10-20 08:23:30|28290.8|28290.8|28290.8|28290.8|28290.8|28290.8|28290.8|28290.8|0
1634718220000|2021-10-20 08:23:40|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1634718240000|2021-10-20 08:24:00|28297.87|28297.87|28298.11|28298.11|28298.11|28298.11|28297.87|28297.87|0
1634718250000|2021-10-20 08:24:10|28299.91|28299.91|28299.91|28299.91|28299.91|28299.91|28299.91|28299.91|0
1634718260000|2021-10-20 08:24:20|28306.98|28306.98|28306.98|28306.98|28306.98|28306.98|28306.98|28306.98|0
1634718280000|2021-10-20 08:24:40|28306.38|28306.38|28306.38|28306.38|28306.38|28306.38|28306.38|28306.38|0
1634718290000|2021-10-20 08:24:50|28306.98|28306.98|28302.84|28302.84|28306.98|28306.98|28302.84|28302.84|0
1634718300000|2021-10-20 08:25:00|28304.05|28304.05|28308.18|28308.18|28308.18|28308.18|28304.05|28304.05|0
1634718310000|2021-10-20 08:25:10|28304.65|28304.65|28297.58|28297.58|28304.65|28304.65|28297.58|28297.58|0
1634718340000|2021-10-20 08:25:40|28279.9|28279.9|28279.9|28279.9|28279.9|28279.9|28279.9|28279.9|0
1634718360000|2021-10-20 08:26:00|28272.83|28272.83|28272.83|28272.83|28272.83|28272.83|28272.83|28272.83|0
1634718370000|2021-10-20 08:26:10|28272.42|28272.42|28272.42|28272.42|28272.42|28272.42|28272.42|28272.42|0
1634718400000|2021-10-20 08:26:40|28271.82|28271.82|28271.82|28271.82|28271.82|28271.82|28271.82|28271.82|0
1634718420000|2021-10-20 08:27:00|28268.29|28268.29|28278.89|28278.89|28278.89|28278.89|28268.29|28268.29|0
1634718430000|2021-10-20 08:27:10|28275.36|28275.36|28275.36|28275.36|28275.36|28275.36|28275.36|28275.36|0
1634718440000|2021-10-20 08:27:20|28278.89|28278.89|28278.89|28278.89|28278.89|28278.89|28278.89|28278.89|0
1634718460000|2021-10-20 08:27:40|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|0
1634718480000|2021-10-20 08:28:00|28270.62|28270.62|28270.02|28270.02|28270.62|28270.62|28270.02|28270.02|0
1634718590000|2021-10-20 08:29:50|28262.95|28262.95|28259.42|28259.42|28262.95|28262.95|28259.42|28259.42|0
1634718610000|2021-10-20 08:30:10|28255.88|28255.88|28251.14|28251.14|28255.88|28255.88|28251.14|28251.14|0
1634718620000|2021-10-20 08:30:20|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|0
1634718630000|2021-10-20 08:30:30|28244.07|28244.07|28247.61|28247.61|28247.61|28247.61|28244.07|28244.07|0
1634718650000|2021-10-20 08:30:50|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|0
1634718690000|2021-10-20 08:31:30|28247.61|28247.61|28244.07|28244.07|28247.61|28247.61|28244.07|28244.07|0
1634718710000|2021-10-20 08:31:50|28243.59|28243.59|28243.59|28243.59|28243.59|28243.59|28243.59|28243.59|0
1634718730000|2021-10-20 08:32:10|28250.66|28250.66|28250.66|28250.66|28250.66|28250.66|28250.66|28250.66|0
1634718760000|2021-10-20 08:32:40|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|0
1634718800000|2021-10-20 08:33:20|28257.73|28257.73|28261.26|28261.26|28261.26|28261.26|28257.73|28257.73|0
1634718810000|2021-10-20 08:33:30|28257.73|28257.73|28254.19|28254.19|28257.73|28257.73|28254.19|28254.19|0
1634718830000|2021-10-20 08:33:50|28250.66|28250.66|28250.66|28250.66|28250.66|28250.66|28250.66|28250.66|0
1634718890000|2021-10-20 08:34:50|28249.46|28249.46|28241.66|28241.66|28249.46|28249.46|28241.66|28241.66|0
1634718900000|2021-10-20 08:35:00|28241.25|28241.25|28237.72|28237.72|28241.25|28241.25|28237.72|28237.72|0
1634718910000|2021-10-20 08:35:10|28234.18|28234.18|28233.77|28233.77|28234.18|28234.18|28233.77|28233.77|0
1634718950000|2021-10-20 08:35:50|28232.57|28232.57|28232.57|28232.57|28232.57|28232.57|28232.57|28232.57|0
1634718960000|2021-10-20 08:36:00|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|0
1634718970000|2021-10-20 08:36:10|28236.11|28236.11|28236.11|28236.11|28236.11|28236.11|28236.11|28236.11|0
1634718990000|2021-10-20 08:36:30|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|0
1634719010000|2021-10-20 08:36:50|28225.5|28225.5|28225.5|28225.5|28225.5|28225.5|28225.5|28225.5|0
1634719020000|2021-10-20 08:37:00|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|28229.04|0
1634719030000|2021-10-20 08:37:10|28239.64|28239.64|28247.12|28247.12|28247.12|28247.12|28239.64|28239.64|0
1634719040000|2021-10-20 08:37:20|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|0
1634719050000|2021-10-20 08:37:30|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|0
1634719060000|2021-10-20 08:37:40|28243.46|28243.46|28243.94|28243.94|28243.94|28243.94|28243.46|28243.46|0
1634719080000|2021-10-20 08:38:00|28247.48|28247.48|28243.94|28243.94|28247.48|28247.48|28243.94|28243.94|0
1634719100000|2021-10-20 08:38:20|28240.41|28240.41|28240.41|28240.41|28240.41|28240.41|28240.41|28240.41|0
1634719130000|2021-10-20 08:38:50|28233.34|28233.34|28233.34|28233.34|28233.34|28233.34|28233.34|28233.34|0
1634719180000|2021-10-20 08:39:40|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|0
1634719210000|2021-10-20 08:40:10|28229.8|28229.8|28222.73|28222.73|28229.8|28229.8|28222.73|28222.73|0
1634719220000|2021-10-20 08:40:20|28229.8|28229.8|28229.8|28229.8|28229.8|28229.8|28229.8|28229.8|0
1634719250000|2021-10-20 08:40:50|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|0
1634719260000|2021-10-20 08:41:00|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|0
1634719270000|2021-10-20 08:41:10|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|0
1634719300000|2021-10-20 08:41:40|28222.25|28222.25|28225.79|28225.79|28225.79|28225.79|28222.25|28222.25|0
1634719340000|2021-10-20 08:42:20|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|28229.32|0
1634719360000|2021-10-20 08:42:40|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|28232.86|0
1634719390000|2021-10-20 08:43:10|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|0
1634719430000|2021-10-20 08:43:50|28241.73|28241.73|28242.14|28242.14|28242.14|28242.14|28241.73|28241.73|0
1634719470000|2021-10-20 08:44:30|28241.54|28241.54|28240.94|28240.94|28241.54|28241.54|28240.94|28240.94|0
1634719490000|2021-10-20 08:44:50|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|0
1634719500000|2021-10-20 08:45:00|28240.94|28240.94|28244.06|28244.06|28244.06|28244.06|28240.53|28240.53|0
1634719510000|2021-10-20 08:45:10|28247.6|28247.6|28245.26|28245.26|28247.6|28247.6|28244.06|28244.06|0
1634719540000|2021-10-20 08:45:40|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|0
1634719570000|2021-10-20 08:46:10|28245.26|28245.26|28245.26|28245.26|28245.26|28245.26|28245.26|28245.26|0
1634719580000|2021-10-20 08:46:20|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|0
1634719610000|2021-10-20 08:46:50|28252.33|28252.33|28252.33|28252.33|28252.33|28252.33|28252.33|28252.33|0
1634719670000|2021-10-20 08:47:50|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|0
1634719730000|2021-10-20 08:48:50|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|0
1634719760000|2021-10-20 08:49:20|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|0
1634719780000|2021-10-20 08:49:40|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|0
1634719790000|2021-10-20 08:49:50|28245.26|28245.26|28245.5|28245.5|28245.5|28245.5|28245.26|28245.26|0
1634719800000|2021-10-20 08:50:00|28249.04|28249.04|28241.97|28241.97|28249.04|28249.04|28241.97|28241.97|0
1634719840000|2021-10-20 08:50:40|28245.5|28245.5|28245.5|28245.5|28245.5|28245.5|28245.5|28245.5|0
1634719850000|2021-10-20 08:50:50|28249.04|28249.04|28257.31|28257.31|28257.31|28257.31|28249.04|28249.04|0
1634719860000|2021-10-20 08:51:00|28253.78|28253.78|28257.31|28257.31|28257.31|28257.31|28253.78|28253.78|0
1634719870000|2021-10-20 08:51:10|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|0
1634719890000|2021-10-20 08:51:30|28264.38|28264.38|28264.38|28264.38|28264.38|28264.38|28264.38|28264.38|0
1634719920000|2021-10-20 08:52:00|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|0
1634719960000|2021-10-20 08:52:40|28257.31|28257.31|28256.11|28256.11|28257.31|28257.31|28256.11|28256.11|0
1634719980000|2021-10-20 08:53:00|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|0
1634719990000|2021-10-20 08:53:10|28263.18|28263.18|28263.18|28263.18|28263.18|28263.18|28263.18|28263.18|0
1634720030000|2021-10-20 08:53:50|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|28259.64|0
1634720040000|2021-10-20 08:54:00|28259.23|28259.23|28259.23|28259.23|28259.23|28259.23|28259.23|28259.23|0
1634720100000|2021-10-20 08:55:00|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|28252.16|0
1634720110000|2021-10-20 08:55:10|28245.09|28245.09|28245.09|28245.09|28245.09|28245.09|28245.09|28245.09|0
1634720120000|2021-10-20 08:55:20|28248.63|28248.63|28248.63|28248.63|28248.63|28248.63|28248.63|28248.63|0
1634720130000|2021-10-20 08:55:30|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|0
1634720140000|2021-10-20 08:55:40|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|0
1634720150000|2021-10-20 08:55:50|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|0
1634720170000|2021-10-20 08:56:10|28252.77|28252.77|28252.77|28252.77|28252.77|28252.77|28252.77|28252.77|0
1634720190000|2021-10-20 08:56:30|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|0
1634720210000|2021-10-20 08:56:50|28252.77|28252.77|28256.3|28256.3|28256.3|28256.3|28252.77|28252.77|0
1634720240000|2021-10-20 08:57:20|28263.37|28263.37|28266.9|28266.9|28266.9|28266.9|28263.37|28263.37|0
1634720270000|2021-10-20 08:57:50|28270.44|28270.44|28270.44|28270.44|28270.44|28270.44|28270.44|28270.44|0
1634720280000|2021-10-20 08:58:00|28273.97|28273.97|28273.97|28273.97|28273.97|28273.97|28273.97|28273.97|0
1634720300000|2021-10-20 08:58:20|28281.04|28281.04|28281.04|28281.04|28281.04|28281.04|28281.04|28281.04|0
1634720380000|2021-10-20 08:59:40|28281.65|28281.65|28281.65|28281.65|28281.65|28281.65|28281.65|28281.65|0
1634720390000|2021-10-20 08:59:50|28282.06|28282.06|28282.06|28282.06|28282.06|28282.06|28282.06|28282.06|0
1634720400000|2021-10-20 09:00:00|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1634720430000|2021-10-20 09:00:30|28289.13|28289.13|28289.13|28289.13|28289.13|28289.13|28289.13|28289.13|0
1634720460000|2021-10-20 09:01:00|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|0
1634720490000|2021-10-20 09:01:30|28289.13|28289.13|28290.33|28290.33|28290.33|28290.33|28289.13|28289.13|0
1634720500000|2021-10-20 09:01:40|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|28293.86|0
1634720520000|2021-10-20 09:02:00|28290.33|28290.33|28285.59|28285.59|28290.33|28290.33|28285.59|28285.59|0
1634720530000|2021-10-20 09:02:10|28282.06|28282.06|28282.06|28282.06|28282.06|28282.06|28282.06|28282.06|0
1634720540000|2021-10-20 09:02:20|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1634720570000|2021-10-20 09:02:50|28281.45|28281.45|28277.92|28277.92|28281.45|28281.45|28277.92|28277.92|0
1634720580000|2021-10-20 09:03:00|28270.85|28270.85|28270.85|28270.85|28270.85|28270.85|28270.85|28270.85|0
1634720590000|2021-10-20 09:03:10|28267.31|28267.31|28265.51|28265.51|28267.31|28267.31|28265.51|28265.51|0
1634720620000|2021-10-20 09:03:40|28269.05|28269.05|28272.58|28272.58|28272.58|28272.58|28269.05|28269.05|0
1634720630000|2021-10-20 09:03:50|28265.51|28265.51|28261.98|28261.98|28265.51|28265.51|28261.98|28261.98|0
1634720640000|2021-10-20 09:04:00|28258.44|28258.44|28258.03|28258.03|28258.44|28258.44|28258.03|28258.03|0
1634720650000|2021-10-20 09:04:10|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|0
1634720700000|2021-10-20 09:05:00|28243.89|28243.89|28247.43|28247.43|28247.43|28247.43|28243.89|28243.89|0
1634720720000|2021-10-20 09:05:20|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|28254.5|0
1634720730000|2021-10-20 09:05:30|28247.43|28247.43|28240.36|28240.36|28247.43|28247.43|28240.36|28240.36|0
1634720760000|2021-10-20 09:06:00|28254.5|28254.5|28250.96|28250.96|28254.5|28254.5|28250.96|28250.96|0
1634720770000|2021-10-20 09:06:10|28252.16|28252.16|28258.63|28258.63|28258.63|28258.63|28251.56|28251.56|0
1634720780000|2021-10-20 09:06:20|28259.84|28259.84|28259.23|28259.23|28259.84|28259.84|28259.23|28259.23|0
1634720790000|2021-10-20 09:06:30|28266.3|28266.3|28265.1|28265.1|28266.3|28266.3|28265.1|28265.1|0
1634720810000|2021-10-20 09:06:50|28265.7|28265.7|28265.7|28265.7|28265.7|28265.7|28265.7|28265.7|0
1634720830000|2021-10-20 09:07:10|28266.3|28266.3|28265.7|28265.7|28266.3|28266.3|28265.7|28265.7|0
1634720840000|2021-10-20 09:07:20|28258.63|28258.63|28258.63|28258.63|28258.63|28258.63|28258.63|28258.63|0
1634720850000|2021-10-20 09:07:30|28244.49|28244.49|28255.1|28255.1|28255.1|28255.1|28244.49|28244.49|0
1634720860000|2021-10-20 09:07:40|28258.63|28258.63|28255.1|28255.1|28258.63|28258.63|28255.1|28255.1|0
1634720870000|2021-10-20 09:07:50|28248.03|28248.03|28248.03|28248.03|28248.03|28248.03|28248.03|28248.03|0
1634720880000|2021-10-20 09:08:00|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|28255.1|0
1634720890000|2021-10-20 09:08:10|28258.63|28258.63|28266.52|28266.52|28266.52|28266.52|28248.03|28248.03|0
1634720900000|2021-10-20 09:08:20|28259.45|28259.45|28273.59|28273.59|28273.59|28273.59|28259.45|28259.45|0
1634720910000|2021-10-20 09:08:30|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|0
1634720920000|2021-10-20 09:08:40|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|0
1634720930000|2021-10-20 09:08:50|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|0
1634720950000|2021-10-20 09:09:10|28255.92|28255.92|28259.45|28259.45|28259.45|28259.45|28255.92|28255.92|0
1634720960000|2021-10-20 09:09:20|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|0
1634720970000|2021-10-20 09:09:30|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|0
1634721000000|2021-10-20 09:10:00|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|0
1634721020000|2021-10-20 09:10:20|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|0
1634721060000|2021-10-20 09:11:00|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|28255.92|0
1634721080000|2021-10-20 09:11:20|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|0
1634721120000|2021-10-20 09:12:00|28248.85|28248.85|28254.19|28254.19|28254.19|28254.19|28248.85|28248.85|0
1634721150000|2021-10-20 09:12:30|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|0
1634721170000|2021-10-20 09:12:50|28255.39|28255.39|28255.39|28255.39|28255.39|28255.39|28255.39|28255.39|0
1634721240000|2021-10-20 09:14:00|28254.79|28254.79|28254.79|28254.79|28254.79|28254.79|28254.79|28254.79|0
1634721280000|2021-10-20 09:14:40|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|0
1634721290000|2021-10-20 09:14:50|28240.65|28240.65|28240.65|28240.65|28240.65|28240.65|28240.65|28240.65|0
1634721310000|2021-10-20 09:15:10|28244.18|28244.18|28244.18|28244.18|28244.18|28244.18|28244.18|28244.18|0
1634721330000|2021-10-20 09:15:30|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|28247.72|0
1634721350000|2021-10-20 09:15:50|28244.18|28244.18|28245.98|28245.98|28245.98|28245.98|28244.18|28244.18|0
1634721360000|2021-10-20 09:16:00|28245.38|28245.38|28250.72|28250.72|28250.72|28250.72|28245.38|28245.38|0
1634721380000|2021-10-20 09:16:20|28254.26|28254.26|28254.26|28254.26|28254.26|28254.26|28254.26|28254.26|0
1634721390000|2021-10-20 09:16:30|28253.77|28253.77|28253.77|28253.77|28253.77|28253.77|28253.77|28253.77|0
1634721400000|2021-10-20 09:16:40|28254.37|28254.37|28258.15|28258.15|28258.15|28258.15|28254.37|28254.37|0
1634721410000|2021-10-20 09:16:50|28258.39|28258.39|28258.39|28258.39|28258.39|28258.39|28258.39|28258.39|0
1634721420000|2021-10-20 09:17:00|28265.46|28265.46|28265.46|28265.46|28265.46|28265.46|28265.46|28265.46|0
1634721440000|2021-10-20 09:17:20|28265.87|28265.87|28265.87|28265.87|28265.87|28265.87|28265.87|28265.87|0
1634721450000|2021-10-20 09:17:30|28262.34|28262.34|28262.34|28262.34|28262.34|28262.34|28262.34|28262.34|0
1634721480000|2021-10-20 09:18:00|28265.87|28265.87|28265.87|28265.87|28265.87|28265.87|28265.87|28265.87|0
1634721520000|2021-10-20 09:18:40|28269.41|28269.41|28269.41|28269.41|28269.41|28269.41|28269.41|28269.41|0
1634721600000|2021-10-20 09:20:00|28270.61|28270.61|28270.61|28270.61|28270.61|28270.61|28270.61|28270.61|0
1634721630000|2021-10-20 09:20:30|28274.14|28274.14|28277.68|28277.68|28277.68|28277.68|28274.14|28274.14|0
1634721640000|2021-10-20 09:20:40|28274.14|28274.14|28270.61|28270.61|28274.14|28274.14|28270.61|28270.61|0
1634721650000|2021-10-20 09:20:50|28271.02|28271.02|28271.43|28271.43|28271.43|28271.43|28271.02|28271.02|0
1634721670000|2021-10-20 09:21:10|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|28272.03|0
1634721680000|2021-10-20 09:21:20|28271.43|28271.43|28267.89|28267.89|28271.43|28271.43|28267.89|28267.89|0
1634721700000|2021-10-20 09:21:40|28267.48|28267.48|28267.48|28267.48|28267.48|28267.48|28267.48|28267.48|0
1634721710000|2021-10-20 09:21:50|28271.02|28271.02|28271.02|28271.02|28271.02|28271.02|28271.02|28271.02|0
1634721780000|2021-10-20 09:23:00|28271.62|28271.62|28271.62|28271.62|28271.62|28271.62|28271.62|28271.62|0
1634721820000|2021-10-20 09:23:40|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|0
1634721840000|2021-10-20 09:24:00|28278.69|28278.69|28278.69|28278.69|28278.69|28278.69|28278.69|28278.69|0
1634721880000|2021-10-20 09:24:40|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|28275.15|0
1634721900000|2021-10-20 09:25:00|28271.62|28271.62|28275.15|28275.15|28275.15|28275.15|28271.62|28271.62|0
1634721940000|2021-10-20 09:25:40|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|0
1634721970000|2021-10-20 09:26:10|28257.48|28257.48|28257.48|28257.48|28257.48|28257.48|28257.48|28257.48|0
1634722000000|2021-10-20 09:26:40|28264.55|28264.55|28264.55|28264.55|28264.55|28264.55|28264.55|28264.55|0
1634722050000|2021-10-20 09:27:30|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|0
1634722070000|2021-10-20 09:27:50|28264.55|28264.55|28264.55|28264.55|28264.55|28264.55|28264.55|28264.55|0
1634722080000|2021-10-20 09:28:00|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|28268.08|0
1634722090000|2021-10-20 09:28:10|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|0
1634722130000|2021-10-20 09:28:50|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|0
1634722150000|2021-10-20 09:29:10|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|0
1634722200000|2021-10-20 09:30:00|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|0
1634722220000|2021-10-20 09:30:20|28261.26|28261.26|28257.72|28257.72|28261.26|28261.26|28257.72|28257.72|0
1634722250000|2021-10-20 09:30:50|28250.65|28250.65|28254.19|28254.19|28254.19|28254.19|28250.65|28250.65|0
1634722330000|2021-10-20 09:32:10|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|0
1634722350000|2021-10-20 09:32:30|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|0
1634722360000|2021-10-20 09:32:40|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|28241.78|0
1634722370000|2021-10-20 09:32:50|28238.24|28238.24|28231.17|28231.17|28238.24|28238.24|28231.17|28231.17|0
1634722380000|2021-10-20 09:33:00|28229.97|28229.97|28229.97|28229.97|28229.97|28229.97|28229.97|28229.97|0
1634722390000|2021-10-20 09:33:10|28230.57|28230.57|28229.75|28229.75|28231.17|28231.17|28229.75|28229.75|0
1634722400000|2021-10-20 09:33:20|28230.35|28230.35|28229.15|28229.15|28230.35|28230.35|28226.82|28226.82|0
1634722430000|2021-10-20 09:33:50|28228.74|28228.74|28221.67|28221.67|28228.74|28228.74|28221.67|28221.67|0
1634722500000|2021-10-20 09:35:00|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|0
1634722510000|2021-10-20 09:35:10|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|0
1634722520000|2021-10-20 09:35:20|28235.81|28235.81|28235.81|28235.81|28235.81|28235.81|28235.81|28235.81|0
1634722530000|2021-10-20 09:35:30|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|0
1634722540000|2021-10-20 09:35:40|28235.81|28235.81|28239.35|28239.35|28239.35|28239.35|28235.81|28235.81|0
1634722580000|2021-10-20 09:36:20|28232.28|28232.28|28232.28|28232.28|28232.28|28232.28|28232.28|28232.28|0
1634722630000|2021-10-20 09:37:10|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|0
1634722660000|2021-10-20 09:37:40|28225.21|28225.21|28221.67|28221.67|28225.21|28225.21|28221.67|28221.67|0
1634722670000|2021-10-20 09:37:50|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|0
1634722710000|2021-10-20 09:38:30|28214.6|28214.6|28207.53|28207.53|28214.6|28214.6|28207.53|28207.53|0
1634722770000|2021-10-20 09:39:30|28211.07|28211.07|28211.07|28211.07|28211.07|28211.07|28211.07|28211.07|0
1634722810000|2021-10-20 09:40:10|28214.6|28214.6|28218.14|28218.14|28218.14|28218.14|28214.6|28214.6|0
1634722840000|2021-10-20 09:40:40|28218.55|28218.55|28218.55|28218.55|28218.55|28218.55|28218.55|28218.55|0
1634722890000|2021-10-20 09:41:30|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|0
1634722910000|2021-10-20 09:41:50|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|0
1634722920000|2021-10-20 09:42:00|28211.4|28211.4|28218.47|28218.47|28218.47|28218.47|28211.4|28211.4|0
1634722930000|2021-10-20 09:42:10|28225.54|28225.54|28222.01|28222.01|28225.54|28225.54|28222.01|28222.01|0
1634722960000|2021-10-20 09:42:40|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|28218.47|0
1634722980000|2021-10-20 09:43:00|28214.94|28214.94|28214.94|28214.94|28214.94|28214.94|28214.94|28214.94|0
1634722990000|2021-10-20 09:43:10|28216.14|28216.14|28219.68|28219.68|28219.68|28219.68|28216.14|28216.14|0
1634723020000|2021-10-20 09:43:40|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|0
1634723050000|2021-10-20 09:44:10|28216.74|28216.74|28216.74|28216.74|28216.74|28216.74|28216.74|28216.74|0
1634723090000|2021-10-20 09:44:50|28212.39|28212.39|28212.39|28212.39|28212.39|28212.39|28212.39|28212.39|0
1634723110000|2021-10-20 09:45:10|28211.79|28211.79|28211.79|28211.79|28211.79|28211.79|28211.79|28211.79|0
1634723140000|2021-10-20 09:45:40|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|0
1634723170000|2021-10-20 09:46:10|28211.79|28211.79|28211.79|28211.79|28211.79|28211.79|28211.79|28211.79|0
1634723200000|2021-10-20 09:46:40|28215.32|28215.32|28215.32|28215.32|28215.32|28215.32|28215.32|28215.32|0
1634723210000|2021-10-20 09:46:50|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|0
1634723240000|2021-10-20 09:47:20|28215.32|28215.32|28215.32|28215.32|28215.32|28215.32|28215.32|28215.32|0
1634723260000|2021-10-20 09:47:40|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|0
1634723290000|2021-10-20 09:48:10|28219.46|28219.46|28224.19|28224.19|28224.19|28224.19|28219.46|28219.46|0
1634723340000|2021-10-20 09:49:00|28223.59|28223.59|28224.19|28224.19|28224.19|28224.19|28223.59|28223.59|0
1634723360000|2021-10-20 09:49:20|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|28220.66|0
1634723370000|2021-10-20 09:49:30|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|28224.19|0
1634723380000|2021-10-20 09:49:40|28227.73|28227.73|28227.73|28227.73|28227.73|28227.73|28227.73|28227.73|0
1634723390000|2021-10-20 09:49:50|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|28231.26|0
1634723400000|2021-10-20 09:50:00|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1634723430000|2021-10-20 09:50:30|28242.47|28242.47|28243.07|28243.07|28243.07|28243.07|28242.47|28242.47|0
1634723440000|2021-10-20 09:50:40|28246.6|28246.6|28246.6|28246.6|28246.6|28246.6|28246.6|28246.6|0
1634723460000|2021-10-20 09:51:00|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|28243.07|0
1634723470000|2021-10-20 09:51:10|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|28242.25|0
1634723500000|2021-10-20 09:51:40|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|0
1634723520000|2021-10-20 09:52:00|28240.08|28240.08|28240.08|28240.08|28240.08|28240.08|28240.08|28240.08|0
1634723550000|2021-10-20 09:52:30|28236.54|28236.54|28240.08|28240.08|28240.08|28240.08|28236.54|28236.54|0
1634723580000|2021-10-20 09:53:00|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|28243.61|0
1634723610000|2021-10-20 09:53:30|28244.02|28244.02|28244.02|28244.02|28244.02|28244.02|28244.02|28244.02|0
1634723670000|2021-10-20 09:54:30|28247.56|28247.56|28247.56|28247.56|28247.56|28247.56|28247.56|28247.56|0
1634723840000|2021-10-20 09:57:20|28244.02|28244.02|28244.02|28244.02|28244.02|28244.02|28244.02|28244.02|0
1634723870000|2021-10-20 09:57:50|28247.56|28247.56|28251.09|28251.09|28251.09|28251.09|28247.56|28247.56|0
1634723920000|2021-10-20 09:58:40|28251.5|28251.5|28251.5|28251.5|28251.5|28251.5|28251.5|28251.5|0
1634723960000|2021-10-20 09:59:20|28255.04|28255.04|28255.04|28255.04|28255.04|28255.04|28255.04|28255.04|0
1634723970000|2021-10-20 09:59:30|28258.57|28258.57|28258.57|28258.57|28258.57|28258.57|28258.57|28258.57|0
1634724010000|2021-10-20 10:00:10|28262.11|28262.11|28263.31|28263.31|28263.31|28263.31|28262.11|28262.11|0
1634724060000|2021-10-20 10:01:00|28259.78|28259.78|28258.57|28258.57|28259.78|28259.78|28258.57|28258.57|0
1634724070000|2021-10-20 10:01:10|28255.04|28255.04|28258.57|28258.57|28258.57|28258.57|28255.04|28255.04|0
1634724090000|2021-10-20 10:01:30|28258.33|28258.33|28258.33|28258.33|28258.33|28258.33|28258.33|28258.33|0
1634724110000|2021-10-20 10:01:50|28254.8|28254.8|28254.8|28254.8|28254.8|28254.8|28254.8|28254.8|0
1634724120000|2021-10-20 10:02:00|28254.39|28254.39|28261.46|28261.46|28261.46|28261.46|28254.39|28254.39|0
1634724140000|2021-10-20 10:02:20|28247.32|28247.32|28254.39|28254.39|28254.39|28254.39|28247.32|28247.32|0
1634724180000|2021-10-20 10:03:00|28257.92|28257.92|28257.92|28257.92|28257.92|28257.92|28257.92|28257.92|0
1634724200000|2021-10-20 10:03:20|28261.46|28261.46|28258.52|28258.52|28262.06|28262.06|28258.52|28258.52|0
1634724210000|2021-10-20 10:03:30|28254.99|28254.99|28254.99|28254.99|28254.99|28254.99|28254.99|28254.99|0
1634724220000|2021-10-20 10:03:40|28255.4|28255.4|28248.33|28248.33|28255.4|28255.4|28248.33|28248.33|0
1634724240000|2021-10-20 10:04:00|28258.93|28258.93|28258.93|28258.93|28258.93|28258.93|28258.93|28258.93|0
1634724250000|2021-10-20 10:04:10|28262.47|28262.47|28262.47|28262.47|28262.47|28262.47|28262.47|28262.47|0
1634724260000|2021-10-20 10:04:20|28266|28266|28266|28266|28266|28266|28266|28266|0
1634724270000|2021-10-20 10:04:30|28269.54|28269.54|28269.54|28269.54|28269.54|28269.54|28269.54|28269.54|0
1634724280000|2021-10-20 10:04:40|28273.07|28273.07|28273.07|28273.07|28273.07|28273.07|28273.07|28273.07|0
1634724300000|2021-10-20 10:05:00|28276.61|28276.61|28276.01|28276.01|28276.61|28276.61|28276.01|28276.01|0
1634724310000|2021-10-20 10:05:10|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|0
1634724320000|2021-10-20 10:05:20|28272.47|28272.47|28272.47|28272.47|28272.47|28272.47|28272.47|28272.47|0
1634724360000|2021-10-20 10:06:00|28276.01|28276.01|28279.54|28279.54|28279.54|28279.54|28276.01|28276.01|0
1634724380000|2021-10-20 10:06:20|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|0
1634724400000|2021-10-20 10:06:40|28279.54|28279.54|28279.54|28279.54|28279.54|28279.54|28279.54|28279.54|0
1634724410000|2021-10-20 10:06:50|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|0
1634724430000|2021-10-20 10:07:10|28282.48|28282.48|28289.55|28289.55|28289.55|28289.55|28282.48|28282.48|0
1634724450000|2021-10-20 10:07:30|28293.08|28293.08|28293.08|28293.08|28293.08|28293.08|28293.08|28293.08|0
1634724470000|2021-10-20 10:07:50|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|28293.68|0
1634724530000|2021-10-20 10:08:50|28304.29|28304.29|28304.29|28304.29|28304.29|28304.29|28304.29|28304.29|0
1634724610000|2021-10-20 10:10:10|28307.82|28307.82|28307.82|28307.82|28307.82|28307.82|28307.82|28307.82|0
1634724620000|2021-10-20 10:10:20|28308.23|28308.23|28311.77|28311.77|28311.77|28311.77|28308.23|28308.23|0
1634724640000|2021-10-20 10:10:40|28308.23|28308.23|28311.77|28311.77|28311.77|28311.77|28308.23|28308.23|0
1634724650000|2021-10-20 10:10:50|28315.3|28315.3|28315.3|28315.3|28315.3|28315.3|28315.3|28315.3|0
1634724660000|2021-10-20 10:11:00|28314.7|28314.7|28316.31|28316.31|28316.31|28316.31|28314.7|28314.7|0
1634724670000|2021-10-20 10:11:10|28323.38|28323.38|28323.38|28323.38|28323.38|28323.38|28323.38|28323.38|0
1634724760000|2021-10-20 10:12:40|28319|28319|28318.4|28318.4|28319|28319|28318.4|28318.4|0
1634724770000|2021-10-20 10:12:50|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|28317.92|0
1634724780000|2021-10-20 10:13:00|28321.45|28321.45|28317.92|28317.92|28321.45|28321.45|28317.92|28317.92|0
1634724840000|2021-10-20 10:14:00|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|0
1634724850000|2021-10-20 10:14:10|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|0
1634724860000|2021-10-20 10:14:20|28321.69|28321.69|28321.69|28321.69|28321.69|28321.69|28321.69|28321.69|0
1634724890000|2021-10-20 10:14:50|28325.23|28325.23|28328.76|28328.76|28328.76|28328.76|28325.23|28325.23|0
1634724900000|2021-10-20 10:15:00|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|0
1634724920000|2021-10-20 10:15:20|28328.76|28328.76|28328.76|28328.76|28328.76|28328.76|28328.76|28328.76|0
1634724940000|2021-10-20 10:15:40|28328.35|28328.35|28328.35|28328.35|28328.35|28328.35|28328.35|28328.35|0
1634724970000|2021-10-20 10:16:10|28335.42|28335.42|28335.83|28335.83|28335.83|28335.83|28335.42|28335.42|0
1634725000000|2021-10-20 10:16:40|28339.37|28339.37|28342.9|28342.9|28342.9|28342.9|28339.37|28339.37|0
1634725010000|2021-10-20 10:16:50|28343.51|28343.51|28343.51|28343.51|28343.51|28343.51|28343.51|28343.51|0
1634725020000|2021-10-20 10:17:00|28350.57|28350.57|28354.11|28354.11|28354.52|28354.52|28350.57|28350.57|0
1634725070000|2021-10-20 10:17:50|28347.04|28347.04|28343.51|28343.51|28347.04|28347.04|28343.51|28343.51|0
1634725080000|2021-10-20 10:18:00|28336.44|28336.44|28336.44|28336.44|28336.44|28336.44|28336.44|28336.44|0
1634725090000|2021-10-20 10:18:10|28329.37|28329.37|28329.37|28329.37|28329.37|28329.37|28329.37|28329.37|0
1634725120000|2021-10-20 10:18:40|28325.83|28325.83|28325.23|28325.23|28325.83|28325.83|28325.23|28325.23|0
1634725150000|2021-10-20 10:19:10|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|0
1634725180000|2021-10-20 10:19:40|28311.09|28311.09|28311.09|28311.09|28311.09|28311.09|28311.09|28311.09|0
1634725210000|2021-10-20 10:20:10|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|0
1634725230000|2021-10-20 10:20:30|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|28300.49|0
1634725250000|2021-10-20 10:20:50|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|0
1634725280000|2021-10-20 10:21:20|28307.56|28307.56|28307.56|28307.56|28307.56|28307.56|28307.56|28307.56|0
1634725370000|2021-10-20 10:22:50|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|28304.02|0
1634725400000|2021-10-20 10:23:20|28307.56|28307.56|28304.02|28304.02|28307.56|28307.56|28304.02|28304.02|0
1634725410000|2021-10-20 10:23:30|28304.62|28304.62|28304.62|28304.62|28304.62|28304.62|28304.62|28304.62|0
1634725420000|2021-10-20 10:23:40|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|0
1634725430000|2021-10-20 10:23:50|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|0
1634725460000|2021-10-20 10:24:20|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|0
1634725470000|2021-10-20 10:24:30|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|28297.55|0
1634725490000|2021-10-20 10:24:50|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|0
1634725500000|2021-10-20 10:25:00|28294.43|28294.43|28294.43|28294.43|28294.43|28294.43|28294.43|28294.43|0
1634725530000|2021-10-20 10:25:30|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|0
1634725570000|2021-10-20 10:26:10|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|0
1634725580000|2021-10-20 10:26:20|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|0
1634725610000|2021-10-20 10:26:50|28283.41|28283.41|28283.41|28283.41|28283.41|28283.41|28283.41|28283.41|0
1634725620000|2021-10-20 10:27:00|28282.21|28282.21|28278.68|28278.68|28282.21|28282.21|28278.68|28278.68|0
1634725630000|2021-10-20 10:27:10|28282.21|28282.21|28282.21|28282.21|28282.21|28282.21|28282.21|28282.21|0
1634725660000|2021-10-20 10:27:40|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|0
1634725670000|2021-10-20 10:27:50|28286.15|28286.15|28286.15|28286.15|28286.15|28286.15|28286.15|28286.15|0
1634725680000|2021-10-20 10:28:00|28289.69|28289.69|28290.29|28290.29|28293.83|28293.83|28289.69|28289.69|0
1634725710000|2021-10-20 10:28:30|28286.76|28286.76|28286.76|28286.76|28286.76|28286.76|28286.76|28286.76|0
1634725730000|2021-10-20 10:28:50|28287.36|28287.36|28287.36|28287.36|28287.36|28287.36|28287.36|28287.36|0
1634725780000|2021-10-20 10:29:40|28283.82|28283.82|28283.82|28283.82|28283.82|28283.82|28283.82|28283.82|0
1634725810000|2021-10-20 10:30:10|28276.75|28276.75|28283.82|28283.82|28283.82|28283.82|28273.22|28273.22|0
1634725830000|2021-10-20 10:30:30|28283.41|28283.41|28276.34|28276.34|28283.41|28283.41|28276.34|28276.34|0
1634725930000|2021-10-20 10:32:10|28269.27|28269.27|28269.27|28269.27|28269.27|28269.27|28269.27|28269.27|0
1634725940000|2021-10-20 10:32:20|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|0
1634726000000|2021-10-20 10:33:20|28269.27|28269.27|28269.27|28269.27|28269.27|28269.27|28269.27|28269.27|0
1634726010000|2021-10-20 10:33:30|28272.81|28272.81|28265.74|28265.74|28272.81|28272.81|28265.74|28265.74|0
1634726080000|2021-10-20 10:34:40|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|0
1634726100000|2021-10-20 10:35:00|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|0
1634726150000|2021-10-20 10:35:50|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|0
1634726180000|2021-10-20 10:36:20|28258.67|28258.67|28262.2|28262.2|28262.2|28262.2|28258.67|28258.67|0
1634726280000|2021-10-20 10:38:00|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1634726290000|2021-10-20 10:38:10|28254.72|28254.72|28245.85|28245.85|28254.72|28254.72|28245.85|28245.85|0
1634726310000|2021-10-20 10:38:30|28249.39|28249.39|28249.39|28249.39|28249.39|28249.39|28249.39|28249.39|0
1634726330000|2021-10-20 10:38:50|28256.46|28256.46|28256.46|28256.46|28256.46|28256.46|28256.46|28256.46|0
1634726360000|2021-10-20 10:39:20|28252.92|28252.92|28249.39|28249.39|28252.92|28252.92|28249.39|28249.39|0
1634726390000|2021-10-20 10:39:50|28248.9|28248.9|28248.9|28248.9|28248.9|28248.9|28248.9|28248.9|0
1634726460000|2021-10-20 10:41:00|28252.44|28252.44|28255.97|28255.97|28255.97|28255.97|28252.44|28252.44|0
1634726480000|2021-10-20 10:41:20|28252.44|28252.44|28259.51|28259.51|28259.51|28259.51|28252.44|28252.44|0
1634726540000|2021-10-20 10:42:20|28263.04|28263.04|28263.04|28263.04|28263.04|28263.04|28263.04|28263.04|0
1634726570000|2021-10-20 10:42:50|28266.58|28266.58|28266.58|28266.58|28266.58|28266.58|28266.58|28266.58|0
1634726690000|2021-10-20 10:44:50|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|0
1634726700000|2021-10-20 10:45:00|28273.65|28273.65|28280.31|28280.31|28280.72|28280.72|28273.65|28273.65|0
1634726730000|2021-10-20 10:45:30|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|28266.17|0
1634726860000|2021-10-20 10:47:40|28262.63|28262.63|28262.63|28262.63|28262.63|28262.63|28262.63|28262.63|0
1634726870000|2021-10-20 10:47:50|28255.56|28255.56|28255.56|28255.56|28255.56|28255.56|28255.56|28255.56|0
1634726880000|2021-10-20 10:48:00|28254.36|28254.36|28254.36|28254.36|28254.36|28254.36|28254.36|28254.36|0
1634726900000|2021-10-20 10:48:20|28254.6|28254.6|28258.14|28258.14|28258.14|28258.14|28254.6|28254.6|0
1634727020000|2021-10-20 10:50:20|28254.6|28254.6|28247.53|28247.53|28254.6|28254.6|28247.53|28247.53|0
1634727060000|2021-10-20 10:51:00|28244|28244|28244|28244|28244|28244|28244|28244|0
1634727070000|2021-10-20 10:51:10|28247.53|28247.53|28248.13|28248.13|28248.13|28248.13|28247.53|28247.53|0
1634727090000|2021-10-20 10:51:30|28251.67|28251.67|28251.67|28251.67|28251.67|28251.67|28251.67|28251.67|0
1634727130000|2021-10-20 10:52:10|28252.08|28252.08|28253.28|28253.28|28253.28|28253.28|28252.08|28252.08|0
1634727160000|2021-10-20 10:52:40|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|0
1634727230000|2021-10-20 10:53:50|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|0
1634727250000|2021-10-20 10:54:10|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|28256.81|0
1634727260000|2021-10-20 10:54:20|28260.35|28260.35|28260.35|28260.35|28260.35|28260.35|28260.35|28260.35|0
1634727270000|2021-10-20 10:54:30|28260.95|28260.95|28264.48|28264.48|28264.48|28264.48|28260.95|28260.95|0
1634727280000|2021-10-20 10:54:40|28265.09|28265.09|28265.69|28265.69|28265.69|28265.69|28265.09|28265.09|0
1634727300000|2021-10-20 10:55:00|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|0
1634727380000|2021-10-20 10:56:20|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|0
1634727460000|2021-10-20 10:57:40|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|0
1634727500000|2021-10-20 10:58:20|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|0
1634727520000|2021-10-20 10:58:40|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|0
1634727530000|2021-10-20 10:58:50|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|0
1634727560000|2021-10-20 10:59:20|28279.83|28279.83|28279.83|28279.83|28279.83|28279.83|28279.83|28279.83|0
1634727630000|2021-10-20 11:00:30|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|0
1634727780000|2021-10-20 11:03:00|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|0
1634727820000|2021-10-20 11:03:40|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|28269.22|0
1634727840000|2021-10-20 11:04:00|28268.62|28268.62|28261.55|28261.55|28268.62|28268.62|28261.55|28261.55|0
1634727850000|2021-10-20 11:04:10|28261.14|28261.14|28261.14|28261.14|28261.14|28261.14|28261.14|28261.14|0
1634727860000|2021-10-20 11:04:20|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|28264.68|0
1634727940000|2021-10-20 11:05:40|28271.75|28271.75|28285.88|28285.88|28285.88|28285.88|28271.75|28271.75|0
1634727950000|2021-10-20 11:05:50|28286.49|28286.49|28290.02|28290.02|28290.02|28290.02|28286.49|28286.49|0
1634727960000|2021-10-20 11:06:00|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|28286.49|0
1634727970000|2021-10-20 11:06:10|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|28282.95|0
1634727980000|2021-10-20 11:06:20|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|0
1634728020000|2021-10-20 11:07:00|28286.9|28286.9|28290.43|28290.43|28290.43|28290.43|28286.9|28286.9|0
1634728060000|2021-10-20 11:07:40|28293.97|28293.97|28297.5|28297.5|28297.5|28297.5|28293.97|28293.97|0
1634728080000|2021-10-20 11:08:00|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|28301.04|0
1634728140000|2021-10-20 11:09:00|28297.5|28297.5|28297.5|28297.5|28297.5|28297.5|28297.5|28297.5|0
1634728160000|2021-10-20 11:09:20|28296.9|28296.9|28289.83|28289.83|28296.9|28296.9|28289.83|28289.83|0
1634728180000|2021-10-20 11:09:40|28296.9|28296.9|28296.9|28296.9|28296.9|28296.9|28296.9|28296.9|0
1634728260000|2021-10-20 11:11:00|28289.83|28289.83|28293.36|28293.36|28293.36|28293.36|28289.83|28289.83|0
1634728380000|2021-10-20 11:13:00|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|0
1634728390000|2021-10-20 11:13:10|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|0
1634728410000|2021-10-20 11:13:30|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|0
1634728440000|2021-10-20 11:14:00|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|0
1634728450000|2021-10-20 11:14:10|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|0
1634728460000|2021-10-20 11:14:20|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|0
1634728470000|2021-10-20 11:14:30|28268.21|28268.21|28275.28|28275.28|28275.28|28275.28|28268.21|28268.21|0
1634728480000|2021-10-20 11:14:40|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|0
1634728490000|2021-10-20 11:14:50|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|0
1634728540000|2021-10-20 11:15:40|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|28271.75|0
1634728560000|2021-10-20 11:16:00|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|0
1634728590000|2021-10-20 11:16:30|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|0
1634728600000|2021-10-20 11:16:40|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|0
1634728640000|2021-10-20 11:17:20|28285.88|28285.88|28286.29|28286.29|28286.29|28286.29|28285.88|28285.88|0
1634728750000|2021-10-20 11:19:10|28285.69|28285.69|28285.69|28285.69|28285.69|28285.69|28285.69|28285.69|0
1634728760000|2021-10-20 11:19:20|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|0
1634728800000|2021-10-20 11:20:00|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|0
1634728820000|2021-10-20 11:20:20|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|0
1634728860000|2021-10-20 11:21:00|28282.76|28282.76|28282.76|28282.76|28282.76|28282.76|28282.76|28282.76|0
1634728880000|2021-10-20 11:21:20|28286.29|28286.29|28286.29|28286.29|28289.83|28289.83|28286.29|28286.29|0
1634728890000|2021-10-20 11:21:30|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|28285.88|0
1634728900000|2021-10-20 11:21:40|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|28282.35|0
1634728910000|2021-10-20 11:21:50|28281.94|28281.94|28281.94|28281.94|28281.94|28281.94|28281.94|28281.94|0
1634728920000|2021-10-20 11:22:00|28281.34|28281.34|28280.74|28280.74|28281.34|28281.34|28280.74|28280.74|0
1634728990000|2021-10-20 11:23:10|28284.27|28284.27|28284.68|28284.68|28284.68|28284.68|28284.27|28284.27|0
1634729010000|2021-10-20 11:23:30|28288.22|28288.22|28288.22|28288.22|28288.22|28288.22|28288.22|28288.22|0
1634729040000|2021-10-20 11:24:00|28284.68|28284.68|28285.28|28285.28|28285.28|28285.28|28284.68|28284.68|0
1634729050000|2021-10-20 11:24:10|28278.21|28278.21|28277.8|28277.8|28278.21|28278.21|28277.8|28277.8|0
1634729060000|2021-10-20 11:24:20|28270.73|28270.73|28270.25|28270.25|28270.73|28270.73|28270.25|28270.25|0
1634729070000|2021-10-20 11:24:30|28277.32|28277.32|28277.32|28277.32|28277.32|28277.32|28277.32|28277.32|0
1634729110000|2021-10-20 11:25:10|28280.86|28280.86|28280.86|28280.86|28280.86|28280.86|28280.86|28280.86|0
1634729120000|2021-10-20 11:25:20|28277.32|28277.32|28277.32|28277.32|28277.32|28277.32|28277.32|28277.32|0
1634729130000|2021-10-20 11:25:30|28277.92|28277.92|28277.32|28277.32|28277.92|28277.92|28277.32|28277.32|0
1634729140000|2021-10-20 11:25:40|28277.92|28277.92|28277.32|28277.32|28277.92|28277.92|28277.32|28277.32|0
1634729170000|2021-10-20 11:26:10|28273.79|28273.79|28273.79|28273.79|28273.79|28273.79|28273.79|28273.79|0
1634729180000|2021-10-20 11:26:20|28273.18|28273.18|28272.58|28272.58|28273.18|28273.18|28272.58|28272.58|0
1634729190000|2021-10-20 11:26:30|28273.18|28273.18|28273.18|28273.18|28273.18|28273.18|28273.18|28273.18|0
1634729260000|2021-10-20 11:27:40|28276.72|28276.72|28276.72|28276.72|28276.72|28276.72|28276.72|28276.72|0
1634729270000|2021-10-20 11:27:50|28269.65|28269.65|28273.18|28273.18|28273.18|28273.18|28269.65|28269.65|0
1634729330000|2021-10-20 11:28:50|28272.77|28272.77|28272.77|28272.77|28272.77|28272.77|28272.77|28272.77|0
1634729340000|2021-10-20 11:29:00|28269.24|28269.24|28269.24|28269.24|28269.24|28269.24|28269.24|28269.24|0
1634729350000|2021-10-20 11:29:10|28272.77|28272.77|28272.77|28272.77|28272.77|28272.77|28272.77|28272.77|0
1634729370000|2021-10-20 11:29:30|28265.7|28265.7|28265.7|28265.7|28265.7|28265.7|28265.7|28265.7|0
1634729380000|2021-10-20 11:29:40|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|0
1634729390000|2021-10-20 11:29:50|28264.86|28264.86|28264.86|28264.86|28264.86|28264.86|28264.86|28264.86|0
1634729420000|2021-10-20 11:30:20|28264.62|28264.62|28264.62|28264.62|28264.62|28264.62|28264.62|28264.62|0
1634729440000|2021-10-20 11:30:40|28265.22|28265.22|28265.82|28265.82|28265.82|28265.82|28265.22|28265.22|0
1634729460000|2021-10-20 11:31:00|28266.42|28266.42|28266.42|28266.42|28266.42|28266.42|28266.42|28266.42|0
1634729480000|2021-10-20 11:31:20|28262.89|28262.89|28262.89|28262.89|28262.89|28262.89|28262.89|28262.89|0
1634729500000|2021-10-20 11:31:40|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|0
1634729530000|2021-10-20 11:32:10|28262.89|28262.89|28255.82|28255.82|28262.89|28262.89|28255.82|28255.82|0
1634729550000|2021-10-20 11:32:30|28245.21|28245.21|28245.21|28245.21|28245.21|28245.21|28245.21|28245.21|0
1634729600000|2021-10-20 11:33:20|28244.97|28244.97|28244.97|28244.97|28244.97|28244.97|28244.97|28244.97|0
1634729720000|2021-10-20 11:35:20|28241.44|28241.44|28241.44|28241.44|28241.44|28241.44|28241.44|28241.44|0
1634729740000|2021-10-20 11:35:40|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|0
1634729750000|2021-10-20 11:35:50|28236.1|28236.1|28236.1|28236.1|28236.1|28236.1|28236.1|28236.1|0
1634729760000|2021-10-20 11:36:00|28235.28|28235.28|28235.28|28235.28|28235.28|28235.28|28235.28|28235.28|0
1634729800000|2021-10-20 11:36:40|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|28235.69|0
1634729850000|2021-10-20 11:37:30|28221.55|28221.55|28221.55|28221.55|28221.55|28221.55|28221.55|28221.55|0
1634729880000|2021-10-20 11:38:00|28222.15|28222.15|28229.22|28229.22|28229.22|28229.22|28222.15|28222.15|0
1634729890000|2021-10-20 11:38:10|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|0
1634729960000|2021-10-20 11:39:20|28229.22|28229.22|28229.22|28229.22|28229.22|28229.22|28229.22|28229.22|0
1634729970000|2021-10-20 11:39:30|28228.81|28228.81|28232.35|28232.35|28232.35|28232.35|28228.81|28228.81|0
1634730000000|2021-10-20 11:40:00|28231.74|28231.74|28231.74|28231.74|28231.74|28231.74|28231.74|28231.74|0
1634730090000|2021-10-20 11:41:30|28231.99|28231.99|28235.52|28235.52|28235.52|28235.52|28228.45|28228.45|0
1634730110000|2021-10-20 11:41:50|28239.06|28239.06|28235.52|28235.52|28239.06|28239.06|28235.52|28235.52|0
1634730170000|2021-10-20 11:42:50|28236.72|28236.72|28236.12|28236.12|28236.72|28236.72|28236.12|28236.12|0
1634730180000|2021-10-20 11:43:00|28236.72|28236.72|28240.26|28240.26|28240.26|28240.26|28236.72|28236.72|0
1634730190000|2021-10-20 11:43:10|28243.79|28243.79|28244.2|28244.2|28244.2|28244.2|28243.79|28243.79|0
1634730200000|2021-10-20 11:43:20|28243.6|28243.6|28243.6|28243.6|28243.6|28243.6|28243.6|28243.6|0
1634730240000|2021-10-20 11:44:00|28243|28243|28243.41|28243.41|28243.41|28243.41|28243|28243|0
1634730270000|2021-10-20 11:44:30|28243|28243|28243|28243|28243|28243|28243|28243|0
1634730290000|2021-10-20 11:44:50|28246.54|28246.54|28246.54|28246.54|28246.54|28246.54|28246.54|28246.54|0
1634730300000|2021-10-20 11:45:00|28253.61|28253.61|28253.61|28253.61|28253.61|28253.61|28253.61|28253.61|0
1634730360000|2021-10-20 11:46:00|28250.07|28250.07|28250.07|28250.07|28250.07|28250.07|28250.07|28250.07|0
1634730370000|2021-10-20 11:46:10|28253.61|28253.61|28257.14|28257.14|28257.14|28257.14|28253.61|28253.61|0
1634730380000|2021-10-20 11:46:20|28260.68|28260.68|28261.09|28261.09|28261.09|28261.09|28260.68|28260.68|0
1634730420000|2021-10-20 11:47:00|28260.84|28260.84|28260.84|28260.84|28260.84|28260.84|28260.84|28260.84|0
1634730480000|2021-10-20 11:48:00|28257.31|28257.31|28258.13|28258.13|28258.13|28258.13|28257.31|28257.31|0
1634730520000|2021-10-20 11:48:40|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|0
1634730540000|2021-10-20 11:49:00|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|0
1634730550000|2021-10-20 11:49:10|28262.26|28262.26|28262.86|28262.86|28262.86|28262.86|28262.26|28262.26|0
1634730570000|2021-10-20 11:49:30|28269.93|28269.93|28269.93|28269.93|28269.93|28269.93|28269.93|28269.93|0
1634730620000|2021-10-20 11:50:20|28270.34|28270.34|28277.41|28277.41|28277.41|28277.41|28270.34|28270.34|0
1634730670000|2021-10-20 11:51:10|28288.02|28288.02|28288.02|28288.02|28288.02|28288.02|28288.02|28288.02|0
1634730690000|2021-10-20 11:51:30|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|0
1634730700000|2021-10-20 11:51:40|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|0
1634730710000|2021-10-20 11:51:50|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|0
1634730720000|2021-10-20 11:52:00|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|28277.41|0
1634730740000|2021-10-20 11:52:20|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|0
1634730750000|2021-10-20 11:52:30|28280.54|28280.54|28280.54|28280.54|28280.54|28280.54|28280.54|28280.54|0
1634730800000|2021-10-20 11:53:20|28284.07|28284.07|28284.07|28284.07|28284.07|28284.07|28284.07|28284.07|0
1634730810000|2021-10-20 11:53:30|28287.61|28287.61|28287.61|28287.61|28287.61|28287.61|28287.61|28287.61|0
1634730830000|2021-10-20 11:53:50|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|0
1634730850000|2021-10-20 11:54:10|28294.68|28294.68|28294.68|28294.68|28294.68|28294.68|28294.68|28294.68|0
1634730860000|2021-10-20 11:54:20|28298.21|28298.21|28298.21|28298.21|28298.21|28298.21|28298.21|28298.21|0
1634730870000|2021-10-20 11:54:30|28298.62|28298.62|28298.62|28298.62|28298.62|28298.62|28298.62|28298.62|0
1634730920000|2021-10-20 11:55:20|28302.16|28302.16|28302.16|28302.16|28302.16|28302.16|28302.16|28302.16|0
1634730960000|2021-10-20 11:56:00|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|28309.23|0
1634730980000|2021-10-20 11:56:20|28310.43|28310.43|28309.23|28309.23|28310.43|28310.43|28308.63|28308.63|0
1634730990000|2021-10-20 11:56:30|28308.63|28308.63|28305.09|28305.09|28308.63|28308.63|28305.09|28305.09|0
1634731000000|2021-10-20 11:56:40|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|0
1634731010000|2021-10-20 11:56:50|28301.8|28301.8|28301.8|28301.8|28301.8|28301.8|28301.8|28301.8|0
1634731040000|2021-10-20 11:57:20|28302.4|28302.4|28302.4|28302.4|28302.4|28302.4|28302.4|28302.4|0
1634731090000|2021-10-20 11:58:10|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|0
1634731100000|2021-10-20 11:58:20|28313|28313|28313|28313|28313|28313|28313|28313|0
1634731140000|2021-10-20 11:59:00|28312.6|28312.6|28312.6|28312.6|28312.6|28312.6|28312.6|28312.6|0
1634731190000|2021-10-20 11:59:50|28311.99|28311.99|28311.99|28311.99|28311.99|28311.99|28311.99|28311.99|0
1634731200000|2021-10-20 12:00:00|28308.46|28308.46|28308.46|28308.46|28308.46|28308.46|28308.46|28308.46|0
1634731210000|2021-10-20 12:00:10|28308.05|28308.05|28308.05|28308.05|28308.05|28308.05|28308.05|28308.05|0
1634731250000|2021-10-20 12:00:50|28300.98|28300.98|28300.98|28300.98|28300.98|28300.98|28300.98|28300.98|0
1634731300000|2021-10-20 12:01:40|28300.57|28300.57|28300.57|28300.57|28300.57|28300.57|28300.57|28300.57|0
1634731310000|2021-10-20 12:01:50|28300.16|28300.16|28300.16|28300.16|28300.16|28300.16|28300.16|28300.16|0
1634731320000|2021-10-20 12:02:00|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|0
1634731340000|2021-10-20 12:02:20|28296.02|28296.02|28296.02|28296.02|28296.02|28296.02|28296.02|28296.02|0
1634731350000|2021-10-20 12:02:30|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|28299.56|0
1634731370000|2021-10-20 12:02:50|28303.09|28303.09|28303.69|28303.69|28303.69|28303.69|28303.09|28303.09|0
1634731380000|2021-10-20 12:03:00|28303.09|28303.09|28307.45|28307.45|28307.45|28307.45|28303.09|28303.09|0
1634731430000|2021-10-20 12:03:50|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|28303.91|0
1634731440000|2021-10-20 12:04:00|28307.45|28307.45|28307.45|28307.45|28307.45|28307.45|28307.45|28307.45|0
1634731450000|2021-10-20 12:04:10|28303.91|28303.91|28303.67|28303.67|28303.91|28303.91|28303.67|28303.67|0
1634731460000|2021-10-20 12:04:20|28307.21|28307.21|28307.21|28307.21|28307.21|28307.21|28307.21|28307.21|0
1634731470000|2021-10-20 12:04:30|28308.41|28308.41|28308.41|28308.41|28308.41|28308.41|28308.41|28308.41|0
1634731480000|2021-10-20 12:04:40|28308|28308|28319.2|28319.2|28319.2|28319.2|28308|28308|0
1634731490000|2021-10-20 12:04:50|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|0
1634731500000|2021-10-20 12:05:00|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|0
1634731510000|2021-10-20 12:05:10|28315.07|28315.07|28315.07|28315.07|28315.07|28315.07|28311.53|28311.53|0
1634731540000|2021-10-20 12:05:40|28315.67|28315.67|28315.67|28315.67|28315.67|28315.67|28315.67|28315.67|0
1634731570000|2021-10-20 12:06:10|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|0
1634731580000|2021-10-20 12:06:20|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|0
1634731640000|2021-10-20 12:07:20|28315.07|28315.07|28322.14|28322.14|28322.14|28322.14|28315.07|28315.07|0
1634731680000|2021-10-20 12:08:00|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|0
1634731690000|2021-10-20 12:08:10|28326.08|28326.08|28326.08|28326.08|28326.08|28326.08|28326.08|28326.08|0
1634731710000|2021-10-20 12:08:30|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|0
1634731720000|2021-10-20 12:08:40|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|0
1634731730000|2021-10-20 12:08:50|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|28329.62|0
1634731750000|2021-10-20 12:09:10|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|28330.03|0
1634731760000|2021-10-20 12:09:20|28333.56|28333.56|28337.1|28337.1|28337.1|28337.1|28333.56|28333.56|0
1634731780000|2021-10-20 12:09:40|28344.17|28344.17|28347.7|28347.7|28347.7|28347.7|28344.17|28344.17|0
1634731810000|2021-10-20 12:10:10|28354.77|28354.77|28358.31|28358.31|28358.31|28358.31|28354.77|28354.77|0
1634731860000|2021-10-20 12:11:00|28357.9|28357.9|28350.83|28350.83|28357.9|28357.9|28350.83|28350.83|0
1634731870000|2021-10-20 12:11:10|28354.36|28354.36|28361.19|28361.19|28361.19|28361.19|28354.36|28354.36|0
1634731890000|2021-10-20 12:11:30|28357.65|28357.65|28357.65|28357.65|28357.65|28357.65|28357.65|28357.65|0
1634731930000|2021-10-20 12:12:10|28357.25|28357.25|28357.25|28357.25|28357.25|28357.25|28357.25|28357.25|0
1634731940000|2021-10-20 12:12:20|28359.05|28359.05|28359.05|28359.05|28359.05|28359.05|28359.05|28359.05|0
1634731950000|2021-10-20 12:12:30|28358.45|28358.45|28361.98|28361.98|28361.98|28361.98|28358.45|28358.45|0
1634731960000|2021-10-20 12:12:40|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|28358.45|0
1634732030000|2021-10-20 12:13:50|28361.98|28361.98|28361.98|28361.98|28361.98|28361.98|28361.98|28361.98|0
1634732040000|2021-10-20 12:14:00|28362.8|28362.8|28362.8|28362.8|28362.8|28362.8|28362.8|28362.8|0
1634732050000|2021-10-20 12:14:10|28359.27|28359.27|28359.27|28359.27|28359.27|28359.27|28359.27|28359.27|0
1634732070000|2021-10-20 12:14:30|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|0
1634732090000|2021-10-20 12:14:50|28365.74|28365.74|28365.9|28365.9|28365.9|28365.9|28365.49|28365.49|0
1634732100000|2021-10-20 12:15:00|28369.44|28369.44|28369.44|28369.44|28369.44|28369.44|28369.44|28369.44|0
1634732110000|2021-10-20 12:15:10|28365.9|28365.9|28365.9|28365.9|28365.9|28365.9|28365.9|28365.9|0
1634732120000|2021-10-20 12:15:20|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|28362.37|0
1634732150000|2021-10-20 12:15:50|28355.3|28355.3|28355.3|28355.3|28355.3|28355.3|28355.3|28355.3|0
1634732160000|2021-10-20 12:16:00|28355.9|28355.9|28355.3|28355.3|28355.9|28355.9|28355.3|28355.3|0
1634732190000|2021-10-20 12:16:30|28356.5|28356.5|28356.5|28356.5|28356.5|28356.5|28356.5|28356.5|0
1634732200000|2021-10-20 12:16:40|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|28356.09|0
1634732220000|2021-10-20 12:17:00|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|0
1634732230000|2021-10-20 12:17:10|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|28341.95|0
1634732250000|2021-10-20 12:17:30|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|28345.49|0
1634732260000|2021-10-20 12:17:40|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|0
1634732280000|2021-10-20 12:18:00|28349.62|28349.62|28349.62|28349.62|28349.62|28349.62|28349.62|28349.62|0
1634732330000|2021-10-20 12:18:50|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|28353.16|0
1634732360000|2021-10-20 12:19:20|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|0
1634732380000|2021-10-20 12:19:40|28345.49|28345.49|28344.88|28344.88|28345.49|28345.49|28344.88|28344.88|0
1634732400000|2021-10-20 12:20:00|28341.35|28341.35|28337.81|28337.81|28341.35|28341.35|28337.81|28337.81|0
1634732460000|2021-10-20 12:21:00|28334.28|28334.28|28333.87|28333.87|28334.28|28334.28|28333.87|28333.87|0
1634732470000|2021-10-20 12:21:10|28333.63|28333.63|28333.87|28333.87|28333.87|28333.87|28333.63|28333.63|0
1634732480000|2021-10-20 12:21:20|28330.34|28330.34|28330.34|28330.34|28330.34|28330.34|28330.34|28330.34|0
1634732520000|2021-10-20 12:22:00|28326.8|28326.8|28326.8|28326.8|28326.8|28326.8|28326.8|28326.8|0
1634732540000|2021-10-20 12:22:20|28333.87|28333.87|28333.87|28333.87|28333.87|28333.87|28333.87|28333.87|0
1634732550000|2021-10-20 12:22:30|28326.8|28326.8|28333.87|28333.87|28333.87|28333.87|28326.8|28326.8|0
1634732560000|2021-10-20 12:22:40|28334.11|28334.11|28337.65|28337.65|28337.65|28337.65|28334.11|28334.11|0
1634732570000|2021-10-20 12:22:50|28330.58|28330.58|28330.58|28330.58|28330.58|28330.58|28330.58|28330.58|0
1634732580000|2021-10-20 12:23:00|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|28334.11|0
1634732610000|2021-10-20 12:23:30|28341.18|28341.18|28340.58|28340.58|28341.18|28341.18|28340.58|28340.58|0
1634732620000|2021-10-20 12:23:40|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|0
1634732630000|2021-10-20 12:23:50|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|0
1634732640000|2021-10-20 12:24:00|28344.77|28344.77|28345.18|28345.18|28345.18|28345.18|28344.77|28344.77|0
1634732680000|2021-10-20 12:24:40|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|0
1634732690000|2021-10-20 12:24:50|28348.95|28348.95|28341.89|28341.89|28348.95|28348.95|28341.89|28341.89|0
1634732710000|2021-10-20 12:25:10|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|0
1634732780000|2021-10-20 12:26:20|28341.89|28341.89|28345.42|28345.42|28348.95|28348.95|28341.89|28341.89|0
1634732800000|2021-10-20 12:26:40|28348.95|28348.95|28348.95|28348.95|28348.95|28348.95|28348.95|28348.95|0
1634732830000|2021-10-20 12:27:10|28352.49|28352.49|28356.02|28356.02|28356.02|28356.02|28352.49|28352.49|0
1634732850000|2021-10-20 12:27:30|28359.56|28359.56|28359.56|28359.56|28359.56|28359.56|28359.56|28359.56|0
1634732880000|2021-10-20 12:28:00|28356.02|28356.02|28356.02|28356.02|28356.02|28356.02|28356.02|28356.02|0
1634732900000|2021-10-20 12:28:20|28352.49|28352.49|28341.89|28341.89|28352.49|28352.49|28341.89|28341.89|0
1634732910000|2021-10-20 12:28:30|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|0
1634732920000|2021-10-20 12:28:40|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|28334.41|0
1634732930000|2021-10-20 12:28:50|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|28337.94|0
1634732940000|2021-10-20 12:29:00|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|28341.48|0
1634732970000|2021-10-20 12:29:30|28348.54|28348.54|28348.54|28348.54|28348.54|28348.54|28348.54|28348.54|0
1634733010000|2021-10-20 12:30:10|28355.61|28355.61|28352.08|28352.08|28355.61|28355.61|28352.08|28352.08|0
1634733070000|2021-10-20 12:31:10|28351.48|28351.48|28355.01|28355.01|28355.61|28355.61|28351.48|28351.48|0
1634733080000|2021-10-20 12:31:20|28351.48|28351.48|28351.48|28351.48|28351.48|28351.48|28351.48|28351.48|0
1634733100000|2021-10-20 12:31:40|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|0
1634733120000|2021-10-20 12:32:00|28351.48|28351.48|28351.48|28351.48|28351.48|28351.48|28351.48|28351.48|0
1634733190000|2021-10-20 12:33:10|28347.94|28347.94|28347.94|28347.94|28347.94|28347.94|28347.94|28347.94|0
1634733210000|2021-10-20 12:33:30|28349.15|28349.15|28349.15|28349.15|28349.15|28349.15|28349.15|28349.15|0
1634733220000|2021-10-20 12:33:40|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|0
1634733260000|2021-10-20 12:34:20|28353.09|28353.09|28353.09|28353.09|28353.09|28353.09|28353.09|28353.09|0
1634733330000|2021-10-20 12:35:30|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|0
1634733340000|2021-10-20 12:35:40|28345.54|28345.54|28345.05|28345.05|28345.54|28345.54|28345.05|28345.05|0
1634733350000|2021-10-20 12:35:50|28341.52|28341.52|28341.11|28341.11|28341.52|28341.52|28341.11|28341.11|0
1634733370000|2021-10-20 12:36:10|28344.64|28344.64|28344.64|28344.64|28344.64|28344.64|28344.64|28344.64|0
1634733380000|2021-10-20 12:36:20|28345.24|28345.24|28348.78|28348.78|28348.78|28348.78|28345.24|28345.24|0
1634733390000|2021-10-20 12:36:30|28355.85|28355.85|28355.85|28355.85|28355.85|28355.85|28355.85|28355.85|0
1634733410000|2021-10-20 12:36:50|28359.79|28359.79|28359.79|28359.79|28359.79|28359.79|28359.79|28359.79|0
1634733480000|2021-10-20 12:38:00|28356.26|28356.26|28349.19|28349.19|28356.26|28356.26|28349.19|28349.19|0
1634733500000|2021-10-20 12:38:20|28345.65|28345.65|28344.45|28344.45|28345.65|28345.65|28344.45|28344.45|0
1634733530000|2021-10-20 12:38:50|28344.86|28344.86|28344.86|28344.86|28344.86|28344.86|28344.86|28344.86|0
1634733550000|2021-10-20 12:39:10|28351.93|28351.93|28351.21|28351.21|28351.93|28351.93|28351.21|28351.21|0
1634733580000|2021-10-20 12:39:40|28358.27|28358.27|28358.27|28358.27|28358.27|28358.27|28358.27|28358.27|0
1634733610000|2021-10-20 12:40:10|28358.68|28358.68|28358.68|28358.68|28358.68|28358.68|28358.68|28358.68|0
1634733630000|2021-10-20 12:40:30|28359.09|28359.09|28359.09|28359.09|28359.09|28359.09|28359.09|28359.09|0
1634733640000|2021-10-20 12:40:40|28355.56|28355.56|28359.09|28359.09|28359.09|28359.09|28355.56|28355.56|0
1634733690000|2021-10-20 12:41:30|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|0
1634733700000|2021-10-20 12:41:40|28366.57|28366.57|28366.57|28366.57|28366.57|28366.57|28366.57|28366.57|0
1634733730000|2021-10-20 12:42:10|28370.11|28370.11|28370.11|28370.11|28370.11|28370.11|28370.11|28370.11|0
1634733750000|2021-10-20 12:42:30|28370.52|28370.52|28370.52|28370.52|28370.52|28370.52|28370.52|28370.52|0
1634733780000|2021-10-20 12:43:00|28366.98|28366.98|28359.91|28359.91|28366.98|28366.98|28359.91|28359.91|0
1634733830000|2021-10-20 12:43:50|28352.84|28352.84|28352.43|28352.43|28352.84|28352.84|28352.43|28352.43|0
1634733840000|2021-10-20 12:44:00|28352.84|28352.84|28353.66|28353.66|28353.66|28353.66|28352.84|28352.84|0
1634733850000|2021-10-20 12:44:10|28353.25|28353.25|28352.84|28352.84|28353.25|28353.25|28352.84|28352.84|0
1634733900000|2021-10-20 12:45:00|28353.33|28353.33|28349.43|28349.43|28353.57|28353.57|28349.43|28349.43|0
1634733910000|2021-10-20 12:45:10|28348.83|28348.83|28350.04|28350.04|28350.04|28350.04|28348.83|28348.83|0
1634733940000|2021-10-20 12:45:40|28350.28|28350.28|28350.28|28350.28|28350.28|28350.28|28350.28|28350.28|0
1634733950000|2021-10-20 12:45:50|28349.87|28349.87|28353.4|28353.4|28353.4|28353.4|28349.87|28349.87|0
1634733960000|2021-10-20 12:46:00|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|28353.81|0
1634733970000|2021-10-20 12:46:10|28354.41|28354.41|28353.81|28353.81|28354.41|28354.41|28353.81|28353.81|0
1634733980000|2021-10-20 12:46:20|28354.22|28354.22|28354.22|28354.22|28354.22|28354.22|28354.22|28354.22|0
1634733990000|2021-10-20 12:46:30|28350.69|28350.69|28347.15|28347.15|28350.69|28350.69|28347.15|28347.15|0
1634734020000|2021-10-20 12:47:00|28343.62|28343.62|28344.03|28344.03|28344.03|28344.03|28343.62|28343.62|0
1634734030000|2021-10-20 12:47:10|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|0
1634734040000|2021-10-20 12:47:20|28344.03|28344.03|28340.49|28340.49|28344.03|28344.03|28340.49|28340.49|0
1634734080000|2021-10-20 12:48:00|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|0
1634734100000|2021-10-20 12:48:20|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|0
1634734130000|2021-10-20 12:48:50|28336.96|28336.96|28337.37|28337.37|28337.37|28337.37|28336.96|28336.96|0
1634734140000|2021-10-20 12:49:00|28333.83|28333.83|28330.3|28330.3|28333.83|28333.83|28330.3|28330.3|0
1634734150000|2021-10-20 12:49:10|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|0
1634734210000|2021-10-20 12:50:10|28337.37|28337.37|28337.37|28337.37|28337.37|28337.37|28337.37|28337.37|0
1634734230000|2021-10-20 12:50:30|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|0
1634734240000|2021-10-20 12:50:40|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|0
1634734290000|2021-10-20 12:51:30|28329.89|28329.89|28333.42|28333.42|28333.42|28333.42|28329.89|28329.89|0
1634734300000|2021-10-20 12:51:40|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|0
1634734330000|2021-10-20 12:52:10|28333.42|28333.42|28333.67|28333.67|28333.67|28333.67|28333.42|28333.42|0
1634734340000|2021-10-20 12:52:20|28334.48|28334.48|28334.48|28334.48|28334.48|28334.48|28334.48|28334.48|0
1634734350000|2021-10-20 12:52:30|28338.02|28338.02|28338.02|28338.02|28338.02|28338.02|28338.02|28338.02|0
1634734370000|2021-10-20 12:52:50|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|28338.62|0
1634734380000|2021-10-20 12:53:00|28338.02|28338.02|28336.6|28336.6|28338.02|28338.02|28336.6|28336.6|0
1634734400000|2021-10-20 12:53:20|28337.8|28337.8|28337.2|28337.2|28337.8|28337.8|28337.2|28337.2|0
1634734430000|2021-10-20 12:53:50|28337.8|28337.8|28341.34|28341.34|28341.34|28341.34|28337.8|28337.8|0
1634734470000|2021-10-20 12:54:30|28344.87|28344.87|28348.41|28348.41|28348.41|28348.41|28344.87|28344.87|0
1634734510000|2021-10-20 12:55:10|28349.01|28349.01|28356.08|28356.08|28356.08|28356.08|28349.01|28349.01|0
1634734520000|2021-10-20 12:55:20|28354.87|28354.87|28355.48|28355.48|28355.48|28355.48|28354.87|28354.87|0
1634734530000|2021-10-20 12:55:30|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|0
1634734560000|2021-10-20 12:56:00|28354.39|28354.39|28354.39|28354.39|28354.39|28354.39|28354.39|28354.39|0
1634734570000|2021-10-20 12:56:10|28353.79|28353.79|28353.79|28353.79|28354.39|28354.39|28353.79|28353.79|0
1634734600000|2021-10-20 12:56:40|28357.32|28357.32|28364.39|28364.39|28364.39|28364.39|28357.32|28357.32|0
1634734620000|2021-10-20 12:57:00|28360.86|28360.86|28357.32|28357.32|28360.86|28360.86|28357.32|28357.32|0
1634734630000|2021-10-20 12:57:10|28353.79|28353.79|28353.79|28353.79|28353.79|28353.79|28353.79|28353.79|0
1634734640000|2021-10-20 12:57:20|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|0
1634734660000|2021-10-20 12:57:40|28361.27|28361.27|28361.27|28361.27|28361.27|28361.27|28361.27|28361.27|0
1634734700000|2021-10-20 12:58:20|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|0
1634734730000|2021-10-20 12:58:50|28354.61|28354.61|28358.14|28358.14|28358.14|28358.14|28354.61|28354.61|0
1634734760000|2021-10-20 12:59:20|28361.68|28361.68|28361.68|28361.68|28361.68|28361.68|28361.68|28361.68|0
1634734770000|2021-10-20 12:59:30|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|0
1634734790000|2021-10-20 12:59:50|28354.61|28354.61|28354.61|28354.61|28354.61|28354.61|28354.61|28354.61|0
1634734820000|2021-10-20 13:00:20|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|28354.2|0
1634734850000|2021-10-20 13:00:50|28350.66|28350.66|28349.84|28349.84|28350.66|28350.66|28349.84|28349.84|0
1634734870000|2021-10-20 13:01:10|28346.31|28346.31|28342.77|28342.77|28346.31|28346.31|28342.77|28342.77|0
1634734880000|2021-10-20 13:01:20|28342.17|28342.17|28334.5|28334.5|28342.17|28342.17|28334.5|28334.5|0
1634734890000|2021-10-20 13:01:30|28334.09|28334.09|28334.09|28334.09|28334.09|28334.09|28334.09|28334.09|0
1634734900000|2021-10-20 13:01:40|28334.69|28334.69|28334.09|28334.09|28334.69|28334.69|28334.09|28334.09|0
1634734920000|2021-10-20 13:02:00|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|28341.16|0
1634734970000|2021-10-20 13:02:50|28337.63|28337.63|28337.63|28337.63|28337.63|28337.63|28337.63|28337.63|0
1634734980000|2021-10-20 13:03:00|28334.09|28334.09|28334.09|28334.09|28334.09|28334.09|28334.09|28334.09|0
1634734990000|2021-10-20 13:03:10|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|28330.56|0
1634735030000|2021-10-20 13:03:50|28335.3|28335.3|28335.9|28335.9|28335.9|28335.9|28335.3|28335.3|0
1634735040000|2021-10-20 13:04:00|28332.36|28332.36|28332.36|28332.36|28332.36|28332.36|28332.36|28332.36|0
1634735080000|2021-10-20 13:04:40|28328.83|28328.83|28328.83|28328.83|28328.83|28328.83|28328.83|28328.83|0
1634735090000|2021-10-20 13:04:50|28329.24|28329.24|28329.24|28329.24|28329.24|28329.24|28329.24|28329.24|0
1634735100000|2021-10-20 13:05:00|28322.17|28322.17|28329.24|28329.24|28329.24|28329.24|28318.63|28318.63|0
1634735110000|2021-10-20 13:05:10|28332.77|28332.77|28332.77|28332.77|28332.77|28332.77|28332.77|28332.77|0
1634735120000|2021-10-20 13:05:20|28332.17|28332.17|28332.17|28332.17|28332.17|28332.17|28332.17|28332.17|0
1634735130000|2021-10-20 13:05:30|28331.69|28331.69|28339|28339|28339|28339|28331.69|28331.69|0
1634735150000|2021-10-20 13:05:50|28335.46|28335.46|28331.93|28331.93|28335.46|28335.46|28331.93|28331.93|0
1634735180000|2021-10-20 13:06:20|28328.39|28328.39|28321.32|28321.32|28328.39|28328.39|28321.32|28321.32|0
1634735200000|2021-10-20 13:06:40|28320.91|28320.91|28320.91|28320.91|28320.91|28320.91|28320.91|28320.91|0
1634735220000|2021-10-20 13:07:00|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|0
1634735230000|2021-10-20 13:07:10|28321.51|28321.51|28325.05|28325.05|28325.05|28325.05|28321.51|28321.51|0
1634735240000|2021-10-20 13:07:20|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|0
1634735270000|2021-10-20 13:07:50|28332.12|28332.12|28325.05|28325.05|28332.12|28332.12|28325.05|28325.05|0
1634735280000|2021-10-20 13:08:00|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|0
1634735300000|2021-10-20 13:08:20|28325.05|28325.05|28325.05|28325.05|28325.05|28325.05|28325.05|28325.05|0
1634735310000|2021-10-20 13:08:30|28332.12|28332.12|28332.12|28332.12|28332.12|28332.12|28332.12|28332.12|0
1634735320000|2021-10-20 13:08:40|28325.05|28325.05|28325.05|28325.05|28325.05|28325.05|28325.05|28325.05|0
1634735330000|2021-10-20 13:08:50|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|0
1634735350000|2021-10-20 13:09:10|28325.05|28325.05|28314.44|28314.44|28325.05|28325.05|28314.44|28314.44|0
1634735360000|2021-10-20 13:09:20|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|28321.51|0
1634735370000|2021-10-20 13:09:30|28325.05|28325.05|28328.58|28328.58|28328.58|28328.58|28325.05|28325.05|0
1634735400000|2021-10-20 13:10:00|28328.99|28328.99|28332.53|28332.53|28332.53|28332.53|28328.99|28328.99|0
1634735410000|2021-10-20 13:10:10|28336.06|28336.06|28336.06|28336.06|28336.06|28336.06|28336.06|28336.06|0
1634735420000|2021-10-20 13:10:20|28339.6|28339.6|28339.6|28339.6|28339.6|28339.6|28339.6|28339.6|0
1634735430000|2021-10-20 13:10:30|28336.06|28336.06|28336.06|28336.06|28336.06|28336.06|28336.06|28336.06|0
1634735440000|2021-10-20 13:10:40|28339.6|28339.6|28339.6|28339.6|28339.6|28339.6|28339.6|28339.6|0
1634735490000|2021-10-20 13:11:30|28341.4|28341.4|28341.4|28341.4|28341.4|28341.4|28341.4|28341.4|0
1634735500000|2021-10-20 13:11:40|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|28340.8|0
1634735530000|2021-10-20 13:12:10|28337.27|28337.27|28337.27|28337.27|28337.27|28337.27|28337.27|28337.27|0
1634735570000|2021-10-20 13:12:50|28337.75|28337.75|28327.14|28327.14|28337.75|28337.75|28320.08|28320.08|0
1634735590000|2021-10-20 13:13:10|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|0
1634735620000|2021-10-20 13:13:40|28330.68|28330.68|28330.68|28330.68|28330.68|28330.68|28330.68|28330.68|0
1634735630000|2021-10-20 13:13:50|28323.61|28323.61|28323.2|28323.2|28323.61|28323.61|28323.2|28323.2|0
1634735660000|2021-10-20 13:14:20|28326.74|28326.74|28326.74|28326.74|28326.74|28326.74|28326.74|28326.74|0
1634735690000|2021-10-20 13:14:50|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|0
1634735710000|2021-10-20 13:15:10|28326.59|28326.59|28326.59|28326.59|28326.59|28326.59|28326.59|28326.59|0
1634735730000|2021-10-20 13:15:30|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|0
1634735760000|2021-10-20 13:16:00|28329.71|28329.71|28329.71|28329.71|28330.31|28330.31|28329.71|28329.71|0
1634735790000|2021-10-20 13:16:30|28333.25|28333.25|28332.76|28332.76|28333.25|28333.25|28332.76|28332.76|0
1634735800000|2021-10-20 13:16:40|28332.52|28332.52|28332.52|28332.52|28332.52|28332.52|28332.52|28332.52|0
1634735820000|2021-10-20 13:17:00|28328.99|28328.99|28321.92|28321.92|28328.99|28328.99|28321.92|28321.92|0
1634735840000|2021-10-20 13:17:20|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|0
1634735860000|2021-10-20 13:17:40|28321.56|28321.56|28321.31|28321.31|28321.56|28321.56|28321.31|28321.31|0
1634735890000|2021-10-20 13:18:10|28321.56|28321.56|28321.56|28321.56|28321.56|28321.56|28321.56|28321.56|0
1634735930000|2021-10-20 13:18:50|28318.02|28318.02|28314.49|28314.49|28318.02|28318.02|28314.49|28314.49|0
1634735940000|2021-10-20 13:19:00|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|0
1634735950000|2021-10-20 13:19:10|28321.15|28321.15|28317.61|28317.61|28321.15|28321.15|28317.61|28317.61|0
1634735970000|2021-10-20 13:19:30|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|28317.2|0
1634735980000|2021-10-20 13:19:40|28324.27|28324.27|28324.27|28324.27|28324.27|28324.27|28324.27|28324.27|0
1634735990000|2021-10-20 13:19:50|28324.03|28324.03|28324.03|28324.03|28324.03|28324.03|28324.03|28324.03|0
1634736000000|2021-10-20 13:20:00|28324.44|28324.44|28324.44|28324.44|28324.44|28324.44|28324.44|28324.44|0
1634736030000|2021-10-20 13:20:30|28320.91|28320.91|28320.91|28320.91|28320.91|28320.91|28320.91|28320.91|0
1634736050000|2021-10-20 13:20:50|28317.37|28317.37|28317.37|28317.37|28317.37|28317.37|28317.37|28317.37|0
1634736060000|2021-10-20 13:21:00|28316.77|28316.77|28316.77|28316.77|28316.77|28316.77|28316.77|28316.77|0
1634736100000|2021-10-20 13:21:40|28317.01|28317.01|28309.7|28309.7|28317.01|28317.01|28309.7|28309.7|0
1634736110000|2021-10-20 13:21:50|28310.3|28310.3|28313.84|28313.84|28313.84|28313.84|28310.3|28310.3|0
1634736120000|2021-10-20 13:22:00|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|0
1634736140000|2021-10-20 13:22:20|28313.67|28313.67|28313.67|28313.67|28313.67|28313.67|28313.67|28313.67|0
1634736150000|2021-10-20 13:22:30|28313.43|28313.43|28313.02|28313.02|28313.43|28313.43|28313.02|28313.02|0
1634736170000|2021-10-20 13:22:50|28309.48|28309.48|28309.48|28309.48|28309.48|28309.48|28309.48|28309.48|0
1634736180000|2021-10-20 13:23:00|28309.24|28309.24|28309|28309|28309.24|28309.24|28309|28309|0
1634736210000|2021-10-20 13:23:30|28312.53|28312.53|28311.71|28311.71|28312.53|28312.53|28311.71|28311.71|0
1634736280000|2021-10-20 13:24:40|28312.12|28312.12|28315.66|28315.66|28315.66|28315.66|28312.12|28312.12|0
1634736290000|2021-10-20 13:24:50|28315.25|28315.25|28315.25|28315.25|28315.25|28315.25|28315.25|28315.25|0
1634736320000|2021-10-20 13:25:20|28311.71|28311.71|28303.63|28303.63|28311.71|28311.71|28303.63|28303.63|0
1634736340000|2021-10-20 13:25:40|28304.04|28304.04|28304.45|28304.45|28304.45|28304.45|28304.04|28304.04|0
1634736360000|2021-10-20 13:26:00|28307.99|28307.99|28307.99|28307.99|28307.99|28307.99|28307.99|28307.99|0
1634736380000|2021-10-20 13:26:20|28300.92|28300.92|28307.17|28307.17|28307.17|28307.17|28300.1|28300.1|0
1634736410000|2021-10-20 13:26:50|28310.7|28310.7|28310.7|28310.7|28310.7|28310.7|28310.7|28310.7|0
1634736420000|2021-10-20 13:27:00|28311.9|28311.9|28311.9|28311.9|28311.9|28311.9|28311.9|28311.9|0
1634736430000|2021-10-20 13:27:10|28311.3|28311.3|28311.92|28311.92|28311.92|28311.92|28311.3|28311.3|0
1634736440000|2021-10-20 13:27:20|28315.45|28315.45|28316.18|28316.18|28316.18|28316.18|28315.45|28315.45|0
1634736460000|2021-10-20 13:27:40|28319.71|28319.71|28319.71|28319.71|28319.71|28319.71|28319.71|28319.71|0
1634736480000|2021-10-20 13:28:00|28319.23|28319.23|28319.23|28319.23|28319.23|28319.23|28319.23|28319.23|0
1634736520000|2021-10-20 13:28:40|28322.76|28322.76|28322.76|28322.76|28322.76|28322.76|28322.76|28322.76|0
1634736530000|2021-10-20 13:28:50|28326.3|28326.3|28315.69|28315.69|28326.3|28326.3|28315.69|28315.69|0
1634736540000|2021-10-20 13:29:00|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|0
1634736550000|2021-10-20 13:29:10|28312.16|28312.16|28312.16|28312.16|28312.16|28312.16|28312.16|28312.16|0
1634736560000|2021-10-20 13:29:20|28311.95|28311.95|28311.95|28311.95|28311.95|28311.95|28311.95|28311.95|0
1634736590000|2021-10-20 13:29:50|28311.35|28311.35|28300.75|28300.75|28311.35|28311.35|28300.75|28300.75|0
1634736600000|2021-10-20 13:30:00|28300.51|28300.51|28295.72|28295.72|28300.51|28300.51|28295.72|28295.72|0
1634736610000|2021-10-20 13:30:10|28292.18|28292.18|28291.58|28291.58|28292.18|28292.18|28284.51|28284.51|0
1634736620000|2021-10-20 13:30:20|28291.99|28291.99|28287.86|28287.86|28291.99|28291.99|28287.86|28287.86|0
1634736630000|2021-10-20 13:30:30|28287.45|28287.45|28283.91|28283.91|28287.45|28287.45|28283.91|28283.91|0
1634736640000|2021-10-20 13:30:40|28287.45|28287.45|28287.45|28287.45|28287.45|28287.45|28287.45|28287.45|0
1634736650000|2021-10-20 13:30:50|28280.38|28280.38|28280.38|28280.38|28280.38|28280.38|28276.84|28276.84|0
1634736660000|2021-10-20 13:31:00|28283.91|28283.91|28288.65|28288.65|28288.65|28288.65|28283.91|28283.91|0
1634736670000|2021-10-20 13:31:10|28292.18|28292.18|28295.72|28295.72|28295.72|28295.72|28292.18|28292.18|0
1634736680000|2021-10-20 13:31:20|28292.18|28292.18|28292.18|28292.18|28292.18|28292.18|28292.18|28292.18|0
1634736690000|2021-10-20 13:31:30|28295.72|28295.72|28299.25|28299.25|28299.25|28299.25|28295.72|28295.72|0
1634736700000|2021-10-20 13:31:40|28302.79|28302.79|28306.73|28306.73|28306.73|28306.73|28302.79|28302.79|0
1634736720000|2021-10-20 13:32:00|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|0
1634736730000|2021-10-20 13:32:10|28303.44|28303.44|28303.44|28303.44|28303.44|28303.44|28303.44|28303.44|0
1634736770000|2021-10-20 13:32:50|28306.98|28306.98|28303.44|28303.44|28306.98|28306.98|28303.44|28303.44|0
1634736780000|2021-10-20 13:33:00|28306.98|28306.98|28303.44|28303.44|28306.98|28306.98|28303.44|28303.44|0
1634736790000|2021-10-20 13:33:10|28306.98|28306.98|28310.51|28310.51|28310.51|28310.51|28306.98|28306.98|0
1634736800000|2021-10-20 13:33:20|28303.44|28303.44|28303.44|28303.44|28303.44|28303.44|28303.44|28303.44|0
1634736810000|2021-10-20 13:33:30|28306.98|28306.98|28314.05|28314.05|28314.05|28314.05|28306.98|28306.98|0
1634736820000|2021-10-20 13:33:40|28317.58|28317.58|28317.58|28317.58|28317.58|28317.58|28317.58|28317.58|0
1634736830000|2021-10-20 13:33:50|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|0
1634736840000|2021-10-20 13:34:00|28318.42|28318.42|28318.42|28318.42|28318.42|28318.42|28318.42|28318.42|0
1634736850000|2021-10-20 13:34:10|28321.96|28321.96|28321.96|28321.96|28321.96|28321.96|28321.96|28321.96|0
1634736860000|2021-10-20 13:34:20|28325.49|28325.49|28325.49|28325.49|28325.49|28325.49|28325.49|28325.49|0
1634736870000|2021-10-20 13:34:30|28329.03|28329.03|28332.56|28332.56|28332.56|28332.56|28329.03|28329.03|0
1634736890000|2021-10-20 13:34:50|28336.1|28336.1|28336.1|28336.1|28336.1|28336.1|28336.1|28336.1|0
1634736900000|2021-10-20 13:35:00|28332.56|28332.56|28332.56|28332.56|28332.56|28332.56|28332.56|28332.56|0
1634736930000|2021-10-20 13:35:30|28339.63|28339.63|28343.58|28343.58|28343.58|28343.58|28339.22|28339.22|0
1634736960000|2021-10-20 13:36:00|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|0
1634736970000|2021-10-20 13:36:10|28350.65|28350.65|28350.65|28350.65|28354.18|28354.18|28350.65|28350.65|0
1634737000000|2021-10-20 13:36:40|28347.11|28347.11|28343.58|28343.58|28347.11|28347.11|28343.58|28343.58|0
1634737010000|2021-10-20 13:36:50|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|0
1634737020000|2021-10-20 13:37:00|28343.58|28343.58|28343.58|28343.58|28343.58|28343.58|28343.58|28343.58|0
1634737060000|2021-10-20 13:37:40|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|0
1634737070000|2021-10-20 13:37:50|28340.64|28340.64|28343.58|28343.58|28343.58|28343.58|28340.04|28340.04|0
1634737080000|2021-10-20 13:38:00|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|0
1634737090000|2021-10-20 13:38:10|28346.51|28346.51|28350.05|28350.05|28350.05|28350.05|28346.51|28346.51|0
1634737100000|2021-10-20 13:38:20|28350.65|28350.65|28361.25|28361.25|28365.39|28365.39|28350.65|28350.65|0
1634737110000|2021-10-20 13:38:30|28368.32|28368.32|28368.32|28368.32|28368.32|28368.32|28368.32|28368.32|0
1634737120000|2021-10-20 13:38:40|28375.39|28375.39|28371.86|28371.86|28375.39|28375.39|28371.86|28371.86|0
1634737130000|2021-10-20 13:38:50|28368.32|28368.32|28368.32|28368.32|28368.92|28368.92|28368.32|28368.32|0
1634737140000|2021-10-20 13:39:00|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|0
1634737150000|2021-10-20 13:39:10|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|0
1634737160000|2021-10-20 13:39:20|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|0
1634737170000|2021-10-20 13:39:30|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|0
1634737180000|2021-10-20 13:39:40|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|28372.02|28372.02|0
1634737190000|2021-10-20 13:39:50|28379.09|28379.09|28379.09|28379.09|28379.09|28379.09|28379.09|28379.09|0
1634737200000|2021-10-20 13:40:00|28382.63|28382.63|28383.04|28383.04|28386.16|28386.16|28382.63|28382.63|0
1634737210000|2021-10-20 13:40:10|28383.64|28383.64|28390.71|28390.71|28390.71|28390.71|28383.64|28383.64|0
1634737220000|2021-10-20 13:40:20|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|0
1634737230000|2021-10-20 13:40:30|28386.57|28386.57|28386.57|28386.57|28386.57|28386.57|28386.57|28386.57|0
1634737250000|2021-10-20 13:40:50|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|0
1634737260000|2021-10-20 13:41:00|28375.97|28375.97|28379.5|28379.5|28379.5|28379.5|28375.97|28375.97|0
1634737270000|2021-10-20 13:41:10|28375.97|28375.97|28375.97|28375.97|28379.5|28379.5|28375.97|28375.97|0
1634737280000|2021-10-20 13:41:20|28383.04|28383.04|28383.04|28383.04|28383.04|28383.04|28383.04|28383.04|0
1634737290000|2021-10-20 13:41:30|28383.24|28383.24|28379.71|28379.71|28383.24|28383.24|28379.71|28379.71|0
1634737300000|2021-10-20 13:41:40|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|28390.31|0
1634737320000|2021-10-20 13:42:00|28390.56|28390.56|28390.56|28390.56|28390.56|28390.56|28390.56|28390.56|0
1634737360000|2021-10-20 13:42:40|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|0
1634737380000|2021-10-20 13:43:00|28387.23|28387.23|28387.23|28387.23|28387.23|28387.23|28387.23|28387.23|0
1634737390000|2021-10-20 13:43:10|28383.69|28383.69|28380.16|28380.16|28383.69|28383.69|28380.16|28380.16|0
1634737400000|2021-10-20 13:43:20|28379.91|28379.91|28379.91|28379.91|28379.91|28379.91|28379.91|28379.91|0
1634737420000|2021-10-20 13:43:40|28381.12|28381.12|28379.31|28379.31|28381.12|28381.12|28379.31|28379.31|0
1634737430000|2021-10-20 13:43:50|28372.24|28372.24|28371.04|28371.04|28372.24|28372.24|28371.04|28371.04|0
1634737440000|2021-10-20 13:44:00|28367.51|28367.51|28366.85|28366.85|28367.51|28367.51|28366.85|28366.85|0
1634737460000|2021-10-20 13:44:20|28370.39|28370.39|28370.39|28370.39|28370.39|28370.39|28370.39|28370.39|0
1634737470000|2021-10-20 13:44:30|28373.92|28373.92|28373.92|28373.92|28373.92|28373.92|28373.92|28373.92|0
1634737500000|2021-10-20 13:45:00|28377.46|28377.46|28383.4|28383.4|28383.4|28383.4|28377.46|28377.46|0
1634737510000|2021-10-20 13:45:10|28386.93|28386.93|28386.93|28386.93|28386.93|28386.93|28386.93|28386.93|0
1634737520000|2021-10-20 13:45:20|28386.33|28386.33|28386.33|28386.33|28386.33|28386.33|28386.33|28386.33|0
1634737550000|2021-10-20 13:45:50|28389.87|28389.87|28389.87|28389.87|28389.87|28389.87|28389.87|28389.87|0
1634737580000|2021-10-20 13:46:20|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|0
1634737590000|2021-10-20 13:46:30|28393.16|28393.16|28396.69|28396.69|28396.69|28396.69|28393.16|28393.16|0
1634737630000|2021-10-20 13:47:10|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|0
1634737670000|2021-10-20 13:47:50|28393.57|28393.57|28393.57|28393.57|28393.57|28393.57|28390.03|28390.03|0
1634737680000|2021-10-20 13:48:00|28390.03|28390.03|28386.09|28386.09|28390.03|28390.03|28386.09|28386.09|0
1634737700000|2021-10-20 13:48:20|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|0
1634737720000|2021-10-20 13:48:40|28386.09|28386.09|28382.55|28382.55|28386.09|28386.09|28382.55|28382.55|0
1634737730000|2021-10-20 13:48:50|28375.48|28375.48|28375.07|28375.07|28375.48|28375.48|28375.07|28375.07|0
1634737750000|2021-10-20 13:49:10|28378.61|28378.61|28378.61|28378.61|28379.02|28379.02|28378.61|28378.61|0
1634737760000|2021-10-20 13:49:20|28378.01|28378.01|28378.01|28378.01|28378.01|28378.01|28378.01|28378.01|0
1634737770000|2021-10-20 13:49:30|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|0
1634737780000|2021-10-20 13:49:40|28377.19|28377.19|28377.19|28377.19|28377.19|28377.19|28377.19|28377.19|0
1634737790000|2021-10-20 13:49:50|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|0
1634737800000|2021-10-20 13:50:00|28381.32|28381.32|28388.39|28388.39|28388.39|28388.39|28381.32|28381.32|0
1634737810000|2021-10-20 13:50:10|28384.86|28384.86|28384.45|28384.45|28384.86|28384.86|28381.32|28381.32|0
1634737820000|2021-10-20 13:50:20|28384.04|28384.04|28384.45|28384.45|28384.45|28384.45|28384.04|28384.04|0
1634737840000|2021-10-20 13:50:40|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|28377.38|28377.38|0
1634737850000|2021-10-20 13:50:50|28380.51|28380.51|28381.32|28381.32|28381.32|28381.32|28380.1|28380.1|0
1634737860000|2021-10-20 13:51:00|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|28377.79|0
1634737870000|2021-10-20 13:51:10|28378.2|28378.2|28378.2|28378.2|28378.2|28378.2|28378.2|28378.2|0
1634737880000|2021-10-20 13:51:20|28377.38|28377.38|28377.38|28377.38|28377.38|28377.38|28377.38|28377.38|0
1634737890000|2021-10-20 13:51:30|28376.97|28376.97|28373.44|28373.44|28376.97|28376.97|28373.44|28373.44|0
1634737910000|2021-10-20 13:51:50|28373.03|28373.03|28373.44|28373.44|28373.44|28373.44|28373.03|28373.03|0
1634737920000|2021-10-20 13:52:00|28369.9|28369.9|28366.78|28366.78|28370.31|28370.31|28366.78|28366.78|0
1634737940000|2021-10-20 13:52:20|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|0
1634737950000|2021-10-20 13:52:30|28370.72|28370.72|28363.65|28363.65|28370.72|28370.72|28363.65|28363.65|0
1634737960000|2021-10-20 13:52:40|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|0
1634737980000|2021-10-20 13:53:00|28366.94|28366.94|28366.34|28366.34|28366.94|28366.94|28366.34|28366.34|0
1634738000000|2021-10-20 13:53:20|28365.74|28365.74|28365.74|28365.74|28365.74|28365.74|28365.74|28365.74|0
1634738020000|2021-10-20 13:53:40|28366.56|28366.56|28366.56|28366.56|28366.56|28366.56|28366.56|28366.56|0
1634738050000|2021-10-20 13:54:10|28363.03|28363.03|28370.1|28370.1|28370.1|28370.1|28363.03|28363.03|0
1634738080000|2021-10-20 13:54:40|28366.56|28366.56|28366.56|28366.56|28366.56|28366.56|28366.56|28366.56|0
1634738090000|2021-10-20 13:54:50|28359.49|28359.49|28366.56|28366.56|28366.56|28366.56|28359.49|28359.49|0
1634738100000|2021-10-20 13:55:00|28367.76|28367.76|28367.16|28367.16|28367.76|28367.76|28367.16|28367.16|0
1634738120000|2021-10-20 13:55:20|28363.63|28363.63|28359.68|28359.68|28363.63|28363.63|28359.68|28359.68|0
1634738130000|2021-10-20 13:55:30|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|28352.61|0
1634738140000|2021-10-20 13:55:40|28356.15|28356.15|28356.15|28356.15|28359.68|28359.68|28356.15|28356.15|0
1634738160000|2021-10-20 13:56:00|28355.91|28355.91|28355.91|28355.91|28355.91|28355.91|28355.91|28355.91|0
1634738170000|2021-10-20 13:56:10|28352.37|28352.37|28352.37|28352.37|28352.37|28352.37|28352.37|28352.37|0
1634738180000|2021-10-20 13:56:20|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|0
1634738190000|2021-10-20 13:56:30|28338.23|28338.23|28345.3|28345.3|28345.3|28345.3|28338.23|28338.23|0
1634738210000|2021-10-20 13:56:50|28338.23|28338.23|28337.82|28337.82|28338.23|28338.23|28337.82|28337.82|0
1634738220000|2021-10-20 13:57:00|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|0
1634738230000|2021-10-20 13:57:10|28344.89|28344.89|28348.43|28348.43|28348.43|28348.43|28344.89|28344.89|0
1634738270000|2021-10-20 13:57:50|28344.89|28344.89|28341.36|28341.36|28344.89|28344.89|28341.36|28341.36|0
1634738290000|2021-10-20 13:58:10|28337.82|28337.82|28337.22|28337.22|28337.82|28337.82|28337.22|28337.22|0
1634738300000|2021-10-20 13:58:20|28333.69|28333.69|28336.4|28336.4|28336.4|28336.4|28332.87|28332.87|0
1634738310000|2021-10-20 13:58:30|28339.94|28339.94|28343.47|28343.47|28343.47|28343.47|28339.94|28339.94|0
1634738330000|2021-10-20 13:58:50|28347.01|28347.01|28347.42|28347.42|28347.42|28347.42|28347.01|28347.01|0
1634738340000|2021-10-20 13:59:00|28340.35|28340.35|28340.35|28340.35|28340.35|28340.35|28340.35|28340.35|0
1634738350000|2021-10-20 13:59:10|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|28347.42|0
1634738370000|2021-10-20 13:59:30|28347.17|28347.17|28343.4|28343.4|28347.17|28347.17|28343.4|28343.4|0
1634738380000|2021-10-20 13:59:40|28343.15|28343.15|28343.15|28343.15|28343.15|28343.15|28343.15|28343.15|0
1634738390000|2021-10-20 13:59:50|28342.91|28342.91|28342.91|28342.91|28342.91|28342.91|28342.91|28342.91|0
1634738400000|2021-10-20 14:00:00|28346.45|28346.45|28347.51|28347.51|28347.51|28347.51|28346.45|28346.45|0
1634738410000|2021-10-20 14:00:10|28343.97|28343.97|28343.97|28343.97|28343.97|28343.97|28343.97|28343.97|0
1634738430000|2021-10-20 14:00:30|28347.51|28347.51|28355.18|28355.18|28355.18|28355.18|28347.51|28347.51|0
1634738440000|2021-10-20 14:00:40|28354.58|28354.58|28347.51|28347.51|28354.58|28354.58|28347.51|28347.51|0
1634738450000|2021-10-20 14:00:50|28343.97|28343.97|28343.97|28343.97|28343.97|28343.97|28343.97|28343.97|0
1634738460000|2021-10-20 14:01:00|28351.04|28351.04|28354.82|28354.82|28354.82|28354.82|28351.04|28351.04|0
1634738470000|2021-10-20 14:01:10|28358.36|28358.36|28358.36|28358.36|28358.36|28358.36|28358.36|28358.36|0
1634738490000|2021-10-20 14:01:30|28361.89|28361.89|28366.63|28366.63|28366.63|28366.63|28361.89|28361.89|0
1634738500000|2021-10-20 14:01:40|28367.04|28367.04|28367.45|28367.45|28367.45|28367.45|28366.85|28366.85|0
1634738520000|2021-10-20 14:02:00|28363.91|28363.91|28360.38|28360.38|28363.91|28363.91|28360.38|28360.38|0
1634738530000|2021-10-20 14:02:10|28359.18|28359.18|28358.93|28358.93|28359.18|28359.18|28358.93|28358.93|0
1634738560000|2021-10-20 14:02:40|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|0
1634738570000|2021-10-20 14:02:50|28362.95|28362.95|28349.05|28349.05|28362.95|28362.95|28348.81|28348.81|0
1634738580000|2021-10-20 14:03:00|28345.52|28345.52|28345.52|28345.52|28345.52|28345.52|28345.52|28345.52|0
1634738600000|2021-10-20 14:03:20|28349.05|28349.05|28348.81|28348.81|28349.05|28349.05|28348.81|28348.81|0
1634738610000|2021-10-20 14:03:30|28345.28|28345.28|28345.28|28345.28|28345.28|28345.28|28345.28|28345.28|0
1634738620000|2021-10-20 14:03:40|28345.69|28345.69|28345.69|28345.69|28345.69|28345.69|28345.69|28345.69|0
1634738640000|2021-10-20 14:04:00|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|0
1634738650000|2021-10-20 14:04:10|28342.39|28342.39|28342.39|28342.39|28342.39|28342.39|28342.39|28342.39|0
1634738680000|2021-10-20 14:04:40|28345.93|28345.93|28345.93|28345.93|28349.46|28349.46|28345.93|28345.93|0
1634738700000|2021-10-20 14:05:00|28335.32|28335.32|28331.38|28331.38|28335.32|28335.32|28331.38|28331.38|0
1634738710000|2021-10-20 14:05:10|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|0
1634738730000|2021-10-20 14:05:30|28338.45|28338.45|28342.39|28342.39|28342.39|28342.39|28338.45|28338.45|0
1634738740000|2021-10-20 14:05:40|28342.15|28342.15|28341.91|28341.91|28342.15|28342.15|28341.91|28341.91|0
1634738750000|2021-10-20 14:05:50|28342.51|28342.51|28342.51|28342.51|28342.51|28342.51|28342.51|28342.51|0
1634738780000|2021-10-20 14:06:20|28346.05|28346.05|28346.65|28346.65|28346.65|28346.65|28346.05|28346.05|0
1634738790000|2021-10-20 14:06:30|28346.4|28346.4|28342.87|28342.87|28346.4|28346.4|28342.87|28342.87|0
1634738800000|2021-10-20 14:06:40|28339.34|28339.34|28342.87|28342.87|28342.87|28342.87|28339.34|28339.34|0
1634738810000|2021-10-20 14:06:50|28335.8|28335.8|28335.8|28335.8|28335.8|28335.8|28335.8|28335.8|0
1634738840000|2021-10-20 14:07:20|28339.34|28339.34|28342.87|28342.87|28342.87|28342.87|28339.34|28339.34|0
1634738850000|2021-10-20 14:07:30|28339.34|28339.34|28346.4|28346.4|28346.4|28346.4|28339.34|28339.34|0
1634738880000|2021-10-20 14:08:00|28349.94|28349.94|28349.94|28349.94|28349.94|28349.94|28349.94|28349.94|0
1634738920000|2021-10-20 14:08:40|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|0
1634738940000|2021-10-20 14:09:00|28342.87|28342.87|28346.4|28346.4|28349.94|28349.94|28342.87|28342.87|0
1634738970000|2021-10-20 14:09:30|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1634738980000|2021-10-20 14:09:40|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|0
1634738990000|2021-10-20 14:09:50|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1634739000000|2021-10-20 14:10:00|28342.27|28342.27|28342.27|28342.27|28342.27|28342.27|28342.27|28342.27|0
1634739010000|2021-10-20 14:10:10|28338.73|28338.73|28338.73|28338.73|28342.27|28342.27|28338.73|28338.73|0
1634739020000|2021-10-20 14:10:20|28342.27|28342.27|28342.27|28342.27|28342.27|28342.27|28342.27|28342.27|0
1634739040000|2021-10-20 14:10:40|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|0
1634739060000|2021-10-20 14:11:00|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|0
1634739090000|2021-10-20 14:11:30|28352.87|28352.87|28352.87|28352.87|28352.87|28352.87|28352.87|28352.87|0
1634739100000|2021-10-20 14:11:40|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|0
1634739120000|2021-10-20 14:12:00|28349.58|28349.58|28345.64|28345.64|28349.58|28349.58|28345.64|28345.64|0
1634739130000|2021-10-20 14:12:10|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|0
1634739140000|2021-10-20 14:12:20|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|0
1634739180000|2021-10-20 14:13:00|28346.84|28346.84|28346.84|28346.84|28346.84|28346.84|28346.84|28346.84|0
1634739190000|2021-10-20 14:13:10|28343.3|28343.3|28339.17|28339.17|28343.3|28343.3|28339.17|28339.17|0
1634739200000|2021-10-20 14:13:20|28338.57|28338.57|28342.1|28342.1|28342.1|28342.1|28338.57|28338.57|0
1634739210000|2021-10-20 14:13:30|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|0
1634739220000|2021-10-20 14:13:40|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|0
1634739230000|2021-10-20 14:13:50|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|28345.64|0
1634739260000|2021-10-20 14:14:20|28349.17|28349.17|28349.17|28349.17|28352.71|28352.71|28349.17|28349.17|0
1634739270000|2021-10-20 14:14:30|28345.64|28345.64|28335.03|28335.03|28345.64|28345.64|28335.03|28335.03|0
1634739280000|2021-10-20 14:14:40|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|28342.1|0
1634739290000|2021-10-20 14:14:50|28335.03|28335.03|28324.43|28324.43|28335.03|28335.03|28324.43|28324.43|0
1634739300000|2021-10-20 14:15:00|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|0
1634739310000|2021-10-20 14:15:10|28323.81|28323.81|28323.81|28323.81|28323.81|28323.81|28323.81|28323.81|0
1634739320000|2021-10-20 14:15:20|28330.88|28330.88|28330.88|28330.88|28330.88|28330.88|28330.88|28330.88|0
1634739330000|2021-10-20 14:15:30|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|0
1634739340000|2021-10-20 14:15:40|28337.95|28337.95|28338.16|28338.16|28338.16|28338.16|28337.95|28337.95|0
1634739380000|2021-10-20 14:16:20|28334.62|28334.62|28334.62|28334.62|28334.62|28334.62|28334.62|28334.62|0
1634739390000|2021-10-20 14:16:30|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|28327.55|0
1634739400000|2021-10-20 14:16:40|28326.95|28326.95|28326.35|28326.35|28326.95|28326.95|28326.35|28326.35|0
1634739420000|2021-10-20 14:17:00|28319.28|28319.28|28319.28|28319.28|28319.28|28319.28|28319.28|28319.28|0
1634739480000|2021-10-20 14:18:00|28322.82|28322.82|28329.89|28329.89|28329.89|28329.89|28322.82|28322.82|0
1634739490000|2021-10-20 14:18:10|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|0
1634739510000|2021-10-20 14:18:30|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|28336.96|0
1634739540000|2021-10-20 14:19:00|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|0
1634739560000|2021-10-20 14:19:20|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|28333.18|0
1634739580000|2021-10-20 14:19:40|28336.71|28336.71|28336.71|28336.71|28336.71|28336.71|28336.71|28336.71|0
1634739600000|2021-10-20 14:20:00|28340.25|28340.25|28340.25|28340.25|28340.25|28340.25|28336.71|28336.71|0
1634739610000|2021-10-20 14:20:10|28336.71|28336.71|28326.11|28326.11|28336.71|28336.71|28326.11|28326.11|0
1634739620000|2021-10-20 14:20:20|28329.64|28329.64|28329.64|28329.64|28329.64|28329.64|28329.64|28329.64|0
1634739640000|2021-10-20 14:20:40|28315.5|28315.5|28311.56|28311.56|28315.5|28315.5|28311.56|28311.56|0
1634739650000|2021-10-20 14:20:50|28310.96|28310.96|28311.56|28311.56|28311.56|28311.56|28310.96|28310.96|0
1634739660000|2021-10-20 14:21:00|28310.96|28310.96|28307.42|28307.42|28310.96|28310.96|28307.42|28307.42|0
1634739680000|2021-10-20 14:21:20|28310.96|28310.96|28310.96|28310.96|28310.96|28310.96|28310.96|28310.96|0
1634739690000|2021-10-20 14:21:30|28314.49|28314.49|28314.49|28314.49|28314.49|28314.49|28314.49|28314.49|0
1634739710000|2021-10-20 14:21:50|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|0
1634739720000|2021-10-20 14:22:00|28310.55|28310.55|28310.55|28310.55|28310.55|28310.55|28310.55|28310.55|0
1634739770000|2021-10-20 14:22:50|28314.08|28314.08|28317.62|28317.62|28317.62|28317.62|28314.08|28314.08|0
1634739780000|2021-10-20 14:23:00|28314.08|28314.08|28314.08|28314.08|28317.62|28317.62|28314.08|28314.08|0
1634739790000|2021-10-20 14:23:10|28317.62|28317.62|28321.15|28321.15|28321.15|28321.15|28317.62|28317.62|0
1634739800000|2021-10-20 14:23:20|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|0
1634739820000|2021-10-20 14:23:40|28323.2|28323.2|28323.2|28323.2|28323.2|28323.2|28322.6|28322.6|0
1634739830000|2021-10-20 14:23:50|28322.6|28322.6|28322.6|28322.6|28322.6|28322.6|28322.6|28322.6|0
1634739900000|2021-10-20 14:25:00|28323.2|28323.2|28323.2|28323.2|28323.2|28323.2|28323.2|28323.2|0
1634739930000|2021-10-20 14:25:30|28326.73|28326.73|28330.27|28330.27|28330.27|28330.27|28326.73|28326.73|0
1634739940000|2021-10-20 14:25:40|28326.73|28326.73|28333.8|28333.8|28333.8|28333.8|28326.73|28326.73|0
1634739950000|2021-10-20 14:25:50|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|28334.21|0
1634739970000|2021-10-20 14:26:10|28327.14|28327.14|28323.61|28323.61|28327.14|28327.14|28320.07|28320.07|0
1634740020000|2021-10-20 14:27:00|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|0
1634740030000|2021-10-20 14:27:10|28316.54|28316.54|28316.54|28316.54|28316.54|28316.54|28316.54|28316.54|0
1634740060000|2021-10-20 14:27:40|28323.61|28323.61|28323.61|28323.61|28323.61|28323.61|28323.61|28323.61|0
1634740100000|2021-10-20 14:28:20|28330.68|28330.68|28324.81|28324.81|28330.68|28330.68|28323.61|28323.61|0
1634740110000|2021-10-20 14:28:30|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|0
1634740140000|2021-10-20 14:29:00|28328.34|28328.34|28324.81|28324.81|28328.34|28328.34|28324.81|28324.81|0
1634740160000|2021-10-20 14:29:20|28325.05|28325.05|28325.78|28325.78|28325.78|28325.78|28325.05|28325.05|0
1634740180000|2021-10-20 14:29:40|28326.26|28326.26|28326.26|28326.26|28326.26|28326.26|28326.26|28326.26|0
1634740190000|2021-10-20 14:29:50|28333.33|28333.33|28333.33|28333.33|28333.33|28333.33|28329.8|28329.8|0
1634740200000|2021-10-20 14:30:00|28329.8|28329.8|28322.73|28322.73|28329.8|28329.8|28312.12|28312.12|0
1634740210000|2021-10-20 14:30:10|28322.13|28322.13|28317.39|28317.39|28322.13|28322.13|28317.39|28317.39|0
1634740230000|2021-10-20 14:30:30|28313.85|28313.85|28310.32|28310.32|28313.85|28313.85|28310.32|28310.32|0
1634740270000|2021-10-20 14:31:10|28306.78|28306.78|28306.78|28306.78|28306.78|28306.78|28306.78|28306.78|0
1634740280000|2021-10-20 14:31:20|28307.39|28307.39|28307.99|28307.99|28307.99|28307.99|28306.78|28306.78|0
1634740320000|2021-10-20 14:32:00|28311.52|28311.52|28311.52|28311.52|28311.52|28311.52|28311.52|28311.52|0
1634740330000|2021-10-20 14:32:10|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|0
1634740340000|2021-10-20 14:32:20|28318.59|28318.59|28318.59|28318.59|28318.59|28318.59|28318.59|28318.59|0
1634740380000|2021-10-20 14:33:00|28315.06|28315.06|28311.52|28311.52|28315.06|28315.06|28311.52|28311.52|0
1634740390000|2021-10-20 14:33:10|28311.11|28311.11|28311.11|28311.11|28311.11|28311.11|28311.11|28311.11|0
1634740410000|2021-10-20 14:33:30|28307.58|28307.58|28296.37|28296.37|28307.58|28307.58|28292.84|28292.84|0
1634740420000|2021-10-20 14:33:40|28299.91|28299.91|28306.98|28306.98|28306.98|28306.98|28299.91|28299.91|0
1634740450000|2021-10-20 14:34:10|28303.44|28303.44|28303.92|28303.92|28303.92|28303.92|28303.44|28303.44|0
1634740460000|2021-10-20 14:34:20|28310.99|28310.99|28307.58|28307.58|28311.35|28311.35|28307.58|28307.58|0
1634740470000|2021-10-20 14:34:30|28300.51|28300.51|28303.8|28303.8|28307.58|28307.58|28300.51|28300.51|0
1634740490000|2021-10-20 14:34:50|28307.33|28307.33|28307.33|28307.33|28307.33|28307.33|28307.33|28307.33|0
1634740500000|2021-10-20 14:35:00|28307.09|28307.09|28310.63|28310.63|28310.63|28310.63|28307.09|28307.09|0
1634740520000|2021-10-20 14:35:20|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|28307.09|0
1634740530000|2021-10-20 14:35:30|28310.63|28310.63|28309.81|28309.81|28310.63|28310.63|28309.81|28309.81|0
1634740560000|2021-10-20 14:36:00|28306.27|28306.27|28295.67|28295.67|28306.27|28306.27|28295.67|28295.67|0
1634740610000|2021-10-20 14:36:50|28292.13|28292.13|28288.6|28288.6|28292.13|28292.13|28288.6|28288.6|0
1634740630000|2021-10-20 14:37:10|28292.13|28292.13|28288.6|28288.6|28292.13|28292.13|28288.6|28288.6|0
1634740650000|2021-10-20 14:37:30|28277.99|28277.99|28277.99|28277.99|28277.99|28277.99|28277.99|28277.99|0
1634740670000|2021-10-20 14:37:50|28274.46|28274.46|28274.46|28274.46|28274.46|28274.46|28274.46|28274.46|0
1634740680000|2021-10-20 14:38:00|28270.92|28270.92|28270.92|28270.92|28270.92|28270.92|28270.92|28270.92|0
1634740690000|2021-10-20 14:38:10|28274.46|28274.46|28277.99|28277.99|28277.99|28277.99|28274.46|28274.46|0
1634740720000|2021-10-20 14:38:40|28278.4|28278.4|28278.4|28278.4|28278.4|28278.4|28278.4|28278.4|0
1634740770000|2021-10-20 14:39:30|28274.87|28274.87|28274.87|28274.87|28274.87|28274.87|28274.87|28274.87|0
1634740780000|2021-10-20 14:39:40|28271.33|28271.33|28267.8|28267.8|28271.33|28271.33|28267.8|28267.8|0
1634740790000|2021-10-20 14:39:50|28274.87|28274.87|28274.87|28274.87|28274.87|28274.87|28271.33|28271.33|0
1634740800000|2021-10-20 14:40:00|28278.4|28278.4|28281.94|28281.94|28281.94|28281.94|28278.4|28278.4|0
1634740810000|2021-10-20 14:40:10|28281.34|28281.34|28284.87|28284.87|28284.87|28284.87|28281.34|28281.34|0
1634740820000|2021-10-20 14:40:20|28285.11|28285.11|28299.25|28299.25|28299.25|28299.25|28285.11|28285.11|0
1634740830000|2021-10-20 14:40:30|28302.79|28302.79|28298.65|28298.65|28302.79|28302.79|28298.65|28298.65|0
1634740840000|2021-10-20 14:40:40|28302.19|28302.19|28302.19|28302.19|28303.39|28303.39|28302.19|28302.19|0
1634740850000|2021-10-20 14:40:50|28298.65|28298.65|28302.19|28302.19|28302.19|28302.19|28298.65|28298.65|0
1634740860000|2021-10-20 14:41:00|28298.65|28298.65|28299.25|28299.25|28302.79|28302.79|28298.65|28298.65|0
1634740870000|2021-10-20 14:41:10|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|28302.79|0
1634740880000|2021-10-20 14:41:20|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|0
1634740910000|2021-10-20 14:41:50|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|0
1634740930000|2021-10-20 14:42:10|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|28303.2|0
1634740940000|2021-10-20 14:42:20|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|0
1634740950000|2021-10-20 14:42:30|28307.14|28307.14|28321.28|28321.28|28321.28|28321.28|28307.14|28307.14|0
1634740960000|2021-10-20 14:42:40|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|0
1634740970000|2021-10-20 14:42:50|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1634740980000|2021-10-20 14:43:00|28307.14|28307.14|28300.07|28300.07|28307.74|28307.74|28300.07|28300.07|0
1634740990000|2021-10-20 14:43:10|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28303.61|28303.61|0
1634741040000|2021-10-20 14:44:00|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|28303.61|0
1634741090000|2021-10-20 14:44:50|28304.21|28304.21|28304.21|28304.21|28304.21|28304.21|28304.21|28304.21|0
1634741140000|2021-10-20 14:45:40|28300.67|28300.67|28293.6|28293.6|28300.67|28300.67|28293.6|28293.6|0
1634741160000|2021-10-20 14:46:00|28297.14|28297.14|28300.67|28300.67|28300.67|28300.67|28297.14|28297.14|0
1634741200000|2021-10-20 14:46:40|28290.07|28290.07|28290.07|28290.07|28290.07|28290.07|28290.07|28290.07|0
1634741230000|2021-10-20 14:47:10|28286.53|28286.53|28290.07|28290.07|28290.07|28290.07|28286.53|28286.53|0
1634741260000|2021-10-20 14:47:40|28286.53|28286.53|28283|28283|28286.53|28286.53|28283|28283|0
1634741290000|2021-10-20 14:48:10|28279.46|28279.46|28279.46|28279.46|28279.46|28279.46|28279.46|28279.46|0
1634741350000|2021-10-20 14:49:10|28283|28283|28283|28283|28283|28283|28283|28283|0
1634741380000|2021-10-20 14:49:40|28282.18|28282.18|28282.18|28282.18|28282.18|28282.18|28282.18|28282.18|0
1634741390000|2021-10-20 14:49:50|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|0
1634741400000|2021-10-20 14:50:00|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|0
1634741420000|2021-10-20 14:50:20|28274.51|28274.51|28278.04|28278.04|28278.04|28278.04|28274.51|28274.51|0
1634741450000|2021-10-20 14:50:50|28274.51|28274.51|28274.51|28274.51|28274.51|28274.51|28274.51|28274.51|0
1634741470000|2021-10-20 14:51:10|28274.92|28274.92|28274.92|28274.92|28274.92|28274.92|28274.92|28274.92|0
1634741480000|2021-10-20 14:51:20|28281.99|28281.99|28289.06|28289.06|28289.06|28289.06|28281.99|28281.99|0
1634741520000|2021-10-20 14:52:00|28285.52|28285.52|28285.52|28285.52|28286.12|28286.12|28285.52|28285.52|0
1634741530000|2021-10-20 14:52:10|28281.99|28281.99|28280.79|28280.79|28281.99|28281.99|28280.79|28280.79|0
1634741540000|2021-10-20 14:52:20|28280.19|28280.19|28279.59|28279.59|28280.19|28280.19|28279.59|28279.59|0
1634741550000|2021-10-20 14:52:30|28279.18|28279.18|28275.64|28275.64|28279.18|28279.18|28275.64|28275.64|0
1634741560000|2021-10-20 14:52:40|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|0
1634741610000|2021-10-20 14:53:30|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|0
1634741650000|2021-10-20 14:54:10|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|0
1634741700000|2021-10-20 14:55:00|28278.57|28278.57|28282.11|28282.11|28282.11|28282.11|28278.57|28278.57|0
1634741790000|2021-10-20 14:56:30|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|0
1634741820000|2021-10-20 14:57:00|28278.33|28278.33|28271.86|28271.86|28278.33|28278.33|28271.86|28271.86|0
1634741830000|2021-10-20 14:57:10|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|0
1634741850000|2021-10-20 14:57:30|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|0
1634741860000|2021-10-20 14:57:40|28271.86|28271.86|28275.4|28275.4|28275.4|28275.4|28264.79|28264.79|0
1634741890000|2021-10-20 14:58:10|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|0
1634741960000|2021-10-20 14:59:20|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|0
1634741990000|2021-10-20 14:59:50|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|0
1634742040000|2021-10-20 15:00:40|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|28268.33|0
1634742050000|2021-10-20 15:00:50|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|0
1634742060000|2021-10-20 15:01:00|28268.33|28268.33|28257.72|28257.72|28268.33|28268.33|28257.72|28257.72|0
1634742100000|2021-10-20 15:01:40|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|28261.26|0
1634742110000|2021-10-20 15:01:50|28261.86|28261.86|28265.39|28265.39|28265.39|28265.39|28261.86|28261.86|0
1634742120000|2021-10-20 15:02:00|28261.86|28261.86|28261.86|28261.86|28261.86|28261.86|28261.86|28261.86|0
1634742140000|2021-10-20 15:02:20|28258.33|28258.33|28254.79|28254.79|28258.33|28258.33|28254.79|28254.79|0
1634742170000|2021-10-20 15:02:50|28251.26|28251.26|28251.26|28251.26|28251.26|28251.26|28251.26|28251.26|0
1634742180000|2021-10-20 15:03:00|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|0
1634742200000|2021-10-20 15:03:20|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|0
1634742210000|2021-10-20 15:03:30|28243.58|28243.58|28243.58|28243.58|28243.58|28243.58|28243.58|28243.58|0
1634742250000|2021-10-20 15:04:10|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|28247.12|0
1634742260000|2021-10-20 15:04:20|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1634742270000|2021-10-20 15:04:30|28250.17|28250.17|28250.17|28250.17|28254.31|28254.31|28250.17|28250.17|0
1634742300000|2021-10-20 15:05:00|28251.37|28251.37|28251.37|28251.37|28254.91|28254.91|28251.37|28251.37|0
1634742310000|2021-10-20 15:05:10|28251.13|28251.13|28250.53|28250.53|28254.06|28254.06|28250.53|28250.53|0
1634742320000|2021-10-20 15:05:20|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|0
1634742340000|2021-10-20 15:05:40|28254.66|28254.66|28254.66|28254.66|28254.66|28254.66|28254.66|28254.66|0
1634742380000|2021-10-20 15:06:20|28254.91|28254.91|28254.91|28254.91|28254.91|28254.91|28254.91|28254.91|0
1634742430000|2021-10-20 15:07:10|28258.44|28258.44|28261.98|28261.98|28261.98|28261.98|28258.44|28258.44|0
1634742440000|2021-10-20 15:07:20|28265.51|28265.51|28266.11|28266.11|28266.11|28266.11|28265.51|28265.51|0
1634742450000|2021-10-20 15:07:30|28265.51|28265.51|28269.05|28269.05|28269.05|28269.05|28265.51|28265.51|0
1634742460000|2021-10-20 15:07:40|28272.58|28272.58|28283.19|28283.19|28283.19|28283.19|28272.58|28272.58|0
1634742470000|2021-10-20 15:07:50|28283.43|28283.43|28284.63|28284.63|28284.63|28284.63|28283.43|28283.43|0
1634742490000|2021-10-20 15:08:10|28285.04|28285.04|28288.16|28288.16|28288.16|28288.16|28284.63|28284.63|0
1634742500000|2021-10-20 15:08:20|28291.7|28291.7|28291.7|28291.7|28291.7|28291.7|28291.7|28291.7|0
1634742510000|2021-10-20 15:08:30|28291.1|28291.1|28291.7|28291.7|28291.7|28291.7|28291.1|28291.1|0
1634742520000|2021-10-20 15:08:40|28295.23|28295.23|28295.04|28295.04|28295.64|28295.64|28295.04|28295.04|0
1634742530000|2021-10-20 15:08:50|28298.58|28298.58|28302.11|28302.11|28302.11|28302.11|28298.58|28298.58|0
1634742560000|2021-10-20 15:09:20|28305.65|28305.65|28309.18|28309.18|28309.18|28309.18|28305.65|28305.65|0
1634742590000|2021-10-20 15:09:50|28309.78|28309.78|28299.18|28299.18|28309.78|28309.78|28299.18|28299.18|0
1634742600000|2021-10-20 15:10:00|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|28306.25|0
1634742670000|2021-10-20 15:11:10|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1634742690000|2021-10-20 15:11:30|28298.94|28298.94|28298.94|28298.94|28298.94|28298.94|28298.94|28298.94|0
1634742700000|2021-10-20 15:11:40|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|0
1634742780000|2021-10-20 15:13:00|28295.4|28295.4|28298.94|28298.94|28298.94|28298.94|28295.4|28295.4|0
1634742840000|2021-10-20 15:14:00|28302.47|28302.47|28299.54|28299.54|28303.07|28303.07|28298.94|28298.94|0
1634742850000|2021-10-20 15:14:10|28298.94|28298.94|28306.01|28306.01|28306.01|28306.01|28298.94|28298.94|0
1634742870000|2021-10-20 15:14:30|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|0
1634742900000|2021-10-20 15:15:00|28303.07|28303.07|28298.94|28298.94|28303.07|28303.07|28298.94|28298.94|0
1634742920000|2021-10-20 15:15:20|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|28302.47|0
1634742940000|2021-10-20 15:15:40|28298.94|28298.94|28298.94|28298.94|28298.94|28298.94|28298.94|28298.94|0
1634742960000|2021-10-20 15:16:00|28299.54|28299.54|28303.67|28303.67|28303.67|28303.67|28299.54|28299.54|0
1634742970000|2021-10-20 15:16:10|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|0
1634742990000|2021-10-20 15:16:30|28302.47|28302.47|28302.47|28302.47|28303.07|28303.07|28302.47|28302.47|0
1634743020000|2021-10-20 15:17:00|28303.07|28303.07|28302.23|28302.23|28303.07|28303.07|28302.23|28302.23|0
1634743030000|2021-10-20 15:17:10|28302.47|28302.47|28302.23|28302.23|28302.47|28302.47|28302.23|28302.23|0
1634743070000|2021-10-20 15:17:50|28305.76|28305.76|28305.16|28305.16|28305.76|28305.76|28305.16|28305.16|0
1634743080000|2021-10-20 15:18:00|28305.76|28305.76|28305.16|28305.16|28305.76|28305.76|28305.16|28305.16|0
1634743110000|2021-10-20 15:18:30|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|28308.7|0
1634743170000|2021-10-20 15:19:30|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|0
1634743180000|2021-10-20 15:19:40|28305.76|28305.76|28305.76|28305.76|28305.76|28305.76|28305.76|28305.76|0
1634743200000|2021-10-20 15:20:00|28305.16|28305.16|28305.16|28305.16|28305.16|28305.16|28305.16|28305.16|0
1634743210000|2021-10-20 15:20:10|28305.41|28305.41|28305.41|28305.41|28305.41|28305.41|28305.41|28305.41|0
1634743220000|2021-10-20 15:20:20|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28305.41|28305.41|0
1634743230000|2021-10-20 15:20:30|28305.6|28305.6|28309.13|28309.13|28309.13|28309.13|28305.6|28305.6|0
1634743290000|2021-10-20 15:21:30|28309.54|28309.54|28309.54|28309.54|28309.54|28309.54|28309.54|28309.54|0
1634743300000|2021-10-20 15:21:40|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|0
1634743320000|2021-10-20 15:22:00|28309.9|28309.9|28309.9|28309.9|28309.9|28309.9|28309.9|28309.9|0
1634743330000|2021-10-20 15:22:10|28313.44|28313.44|28313.44|28313.44|28313.44|28313.44|28313.44|28313.44|0
1634743340000|2021-10-20 15:22:20|28316.97|28316.97|28316.97|28316.97|28316.97|28316.97|28316.97|28316.97|0
1634743350000|2021-10-20 15:22:30|28320.51|28320.51|28324.04|28324.04|28324.04|28324.04|28320.51|28320.51|0
1634743380000|2021-10-20 15:23:00|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|0
1634743400000|2021-10-20 15:23:20|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1634743430000|2021-10-20 15:23:50|28320.7|28320.7|28327.17|28327.17|28327.77|28327.77|28320.7|28320.7|0
1634743450000|2021-10-20 15:24:10|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|0
1634743480000|2021-10-20 15:24:40|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|0
1634743530000|2021-10-20 15:25:30|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|0
1634743560000|2021-10-20 15:26:00|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|28328.18|0
1634743580000|2021-10-20 15:26:20|28331.71|28331.71|28331.71|28331.71|28331.71|28331.71|28331.71|28331.71|0
1634743610000|2021-10-20 15:26:50|28331.3|28331.3|28330.57|28330.57|28331.3|28331.3|28330.57|28330.57|0
1634743620000|2021-10-20 15:27:00|28327.04|28327.04|28322.9|28322.9|28327.04|28327.04|28322.9|28322.9|0
1634743630000|2021-10-20 15:27:10|28326.44|28326.44|28322.9|28322.9|28326.44|28326.44|28322.9|28322.9|0
1634743640000|2021-10-20 15:27:20|28319.37|28319.37|28318.77|28318.77|28319.37|28319.37|28318.77|28318.77|0
1634743660000|2021-10-20 15:27:40|28325.84|28325.84|28329.37|28329.37|28329.37|28329.37|28325.84|28325.84|0
1634743670000|2021-10-20 15:27:50|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|0
1634743680000|2021-10-20 15:28:00|28333.39|28333.39|28333.39|28333.39|28333.39|28333.39|28333.39|28333.39|0
1634743690000|2021-10-20 15:28:10|28336.93|28336.93|28333.39|28333.39|28336.93|28336.93|28333.39|28333.39|0
1634743700000|2021-10-20 15:28:20|28333.99|28333.99|28333.99|28333.99|28333.99|28333.99|28333.99|28333.99|0
1634743710000|2021-10-20 15:28:30|28330.46|28330.46|28330.46|28330.46|28330.46|28330.46|28330.46|28330.46|0
1634743730000|2021-10-20 15:28:50|28330.87|28330.87|28330.87|28330.87|28330.87|28330.87|28330.87|28330.87|0
1634743740000|2021-10-20 15:29:00|28334.4|28334.4|28327.33|28327.33|28334.4|28334.4|28327.33|28327.33|0
1634743750000|2021-10-20 15:29:10|28330.87|28330.87|28334.4|28334.4|28334.4|28334.4|28330.87|28330.87|0
1634743760000|2021-10-20 15:29:20|28335|28335|28335|28335|28335|28335|28335|28335|0
1634743780000|2021-10-20 15:29:40|28338.54|28338.54|28338.3|28338.3|28338.54|28338.54|28338.3|28338.3|0
1634743790000|2021-10-20 15:29:50|28338.54|28338.54|28337.89|28337.89|28338.54|28338.54|28333.53|28333.53|0
1634800500000|2021-10-21 07:15:00|28163.12|28163.12|28155.45|28155.45|28163.12|28163.12|28155.45|28155.45|0
1634800520000|2021-10-21 07:15:20|28166.05|28166.05|28169.59|28169.59|28169.59|28169.59|28166.05|28166.05|0
1634800540000|2021-10-21 07:15:40|28166.05|28166.05|28155.45|28155.45|28166.05|28166.05|28155.45|28155.45|0
1634800560000|2021-10-21 07:16:00|28148.38|28148.38|28151.91|28151.91|28151.91|28151.91|28148.38|28148.38|0
1634800570000|2021-10-21 07:16:10|28155.45|28155.45|28155.45|28155.45|28155.45|28155.45|28155.45|28155.45|0
1634800610000|2021-10-21 07:16:50|28173.12|28173.12|28173.12|28173.12|28173.12|28173.12|28173.12|28173.12|0
1634800630000|2021-10-21 07:17:10|28162.52|28162.52|28162.52|28162.52|28162.52|28162.52|28162.52|28162.52|0
1634800640000|2021-10-21 07:17:20|28163.75|28163.75|28177.89|28177.89|28177.89|28177.89|28163.75|28163.75|0
1634800660000|2021-10-21 07:17:40|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|28170.82|0
1634800670000|2021-10-21 07:17:50|28174.35|28174.35|28174.35|28174.35|28174.35|28174.35|28174.35|28174.35|0
1634800700000|2021-10-21 07:18:20|28153.14|28153.14|28153.14|28153.14|28153.14|28153.14|28153.14|28153.14|0
1634800710000|2021-10-21 07:18:30|28149.61|28149.61|28151.34|28151.34|28153.14|28153.14|28149.61|28149.61|0
1634800720000|2021-10-21 07:18:40|28154.87|28154.87|28154.87|28154.87|28158.41|28158.41|28154.87|28154.87|0
1634800730000|2021-10-21 07:18:50|28169.01|28169.01|28172.55|28172.55|28172.55|28172.55|28169.01|28169.01|0
1634800760000|2021-10-21 07:19:20|28169.01|28169.01|28169.01|28169.01|28169.01|28169.01|28169.01|28169.01|0
1634800770000|2021-10-21 07:19:30|28172.55|28172.55|28176.08|28176.08|28176.08|28176.08|28169.01|28169.01|0
1634800780000|2021-10-21 07:19:40|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|0
1634800800000|2021-10-21 07:20:00|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1634800820000|2021-10-21 07:20:20|28164.66|28164.66|28164.06|28164.06|28164.66|28164.66|28164.06|28164.06|0
1634800830000|2021-10-21 07:20:30|28142.85|28142.85|28142.85|28142.85|28142.85|28142.85|28142.85|28142.85|0
1634800840000|2021-10-21 07:20:40|28153.45|28153.45|28156.58|28156.58|28156.99|28156.99|28153.45|28153.45|0
1634800850000|2021-10-21 07:20:50|28156.99|28156.99|28157.59|28157.59|28157.59|28157.59|28156.99|28156.99|0
1634800860000|2021-10-21 07:21:00|28164.66|28164.66|28176.47|28176.47|28176.47|28176.47|28164.66|28164.66|0
1634800870000|2021-10-21 07:21:10|28183.54|28183.54|28190.61|28190.61|28190.61|28190.61|28183.54|28183.54|0
1634800910000|2021-10-21 07:21:50|28194.15|28194.15|28197.68|28197.68|28197.68|28197.68|28194.15|28194.15|0
1634800930000|2021-10-21 07:22:10|28194.15|28194.15|28190.61|28190.61|28194.15|28194.15|28190.61|28190.61|0
1634800940000|2021-10-21 07:22:20|28187.08|28187.08|28187.08|28187.08|28187.08|28187.08|28187.08|28187.08|0
1634800970000|2021-10-21 07:22:50|28185.88|28185.88|28185.88|28185.88|28185.88|28185.88|28185.88|28185.88|0
1634800990000|2021-10-21 07:23:10|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|0
1634801000000|2021-10-21 07:23:20|28188.81|28188.81|28181.74|28181.74|28188.81|28188.81|28181.74|28181.74|0
1634801030000|2021-10-21 07:23:50|28178.21|28178.21|28181.74|28181.74|28181.74|28181.74|28178.21|28178.21|0
1634801060000|2021-10-21 07:24:20|28181.5|28181.5|28181.26|28181.26|28181.5|28181.5|28181.26|28181.26|0
1634801100000|2021-10-21 07:25:00|28180.66|28180.66|28180.66|28180.66|28180.66|28180.66|28180.66|28180.66|0
1634801110000|2021-10-21 07:25:10|28166.52|28166.52|28184.19|28184.19|28184.19|28184.19|28166.52|28166.52|0
1634801160000|2021-10-21 07:26:00|28191.26|28191.26|28191.26|28191.26|28191.26|28191.26|28191.26|28191.26|0
1634801170000|2021-10-21 07:26:10|28198.33|28198.33|28212.47|28212.47|28216.01|28216.01|28198.33|28198.33|0
1634801180000|2021-10-21 07:26:20|28219.54|28219.54|28216.01|28216.01|28223.07|28223.07|28216.01|28216.01|0
1634801210000|2021-10-21 07:26:50|28212.47|28212.47|28212.47|28212.47|28212.47|28212.47|28208.94|28208.94|0
1634801220000|2021-10-21 07:27:00|28208.94|28208.94|28209.54|28209.54|28209.54|28209.54|28208.94|28208.94|0
1634801230000|2021-10-21 07:27:10|28206|28206|28213.07|28213.07|28213.07|28213.07|28206|28206|0
1634801260000|2021-10-21 07:27:40|28209.54|28209.54|28209.54|28209.54|28209.54|28209.54|28209.54|28209.54|0
1634801280000|2021-10-21 07:28:00|28198.93|28198.93|28221.97|28221.97|28221.97|28221.97|28198.93|28198.93|0
1634801290000|2021-10-21 07:28:10|28229.04|28229.04|28230.24|28230.24|28230.84|28230.84|28229.04|28229.04|0
1634801300000|2021-10-21 07:28:20|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|0
1634801310000|2021-10-21 07:28:30|28205.5|28205.5|28205.5|28205.5|28205.5|28205.5|28205.5|28205.5|0
1634801320000|2021-10-21 07:28:40|28209.03|28209.03|28209.03|28209.03|28209.03|28209.03|28209.03|28209.03|0
1634801330000|2021-10-21 07:28:50|28212.57|28212.57|28212.57|28212.57|28212.57|28212.57|28212.57|28212.57|0
1634801340000|2021-10-21 07:29:00|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|0
1634801360000|2021-10-21 07:29:20|28219.64|28219.64|28220.24|28220.24|28220.24|28220.24|28219.64|28219.64|0
1634801400000|2021-10-21 07:30:00|28234.38|28234.38|28234.38|28234.38|28234.38|28234.38|28234.38|28234.38|0
1634801410000|2021-10-21 07:30:10|28234.86|28234.86|28234.86|28234.86|28234.86|28234.86|28234.86|28234.86|0
1634801470000|2021-10-21 07:31:10|28249|28249|28245.47|28245.47|28252.54|28252.54|28245.47|28245.47|0
1634801480000|2021-10-21 07:31:20|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|28241.93|0
1634801550000|2021-10-21 07:32:30|28252.54|28252.54|28252.54|28252.54|28252.54|28252.54|28252.54|28252.54|0
1634801560000|2021-10-21 07:32:40|28245.47|28245.47|28245.47|28245.47|28245.47|28245.47|28245.47|28245.47|0
1634801570000|2021-10-21 07:32:50|28246.07|28246.07|28256.67|28256.67|28256.67|28256.67|28246.07|28246.07|0
1634801580000|2021-10-21 07:33:00|28246.07|28246.07|28272.04|28272.04|28272.04|28272.04|28246.07|28246.07|0
1634801590000|2021-10-21 07:33:10|28268.51|28268.51|28279.11|28279.11|28279.11|28279.11|28268.51|28268.51|0
1634801610000|2021-10-21 07:33:30|28282.65|28282.65|28286.18|28286.18|28286.18|28286.18|28282.65|28282.65|0
1634801620000|2021-10-21 07:33:40|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|0
1634801630000|2021-10-21 07:33:50|28293.25|28293.25|28300.32|28300.32|28303.86|28303.86|28293.25|28293.25|0
1634801640000|2021-10-21 07:34:00|28297.99|28297.99|28312.95|28312.95|28312.95|28312.95|28297.99|28297.99|0
1634801670000|2021-10-21 07:34:30|28320.02|28320.02|28320.02|28320.02|28320.02|28320.02|28320.02|28320.02|0
1634801690000|2021-10-21 07:34:50|28321.22|28321.22|28321.82|28321.82|28321.82|28321.82|28318.28|28318.28|0
1634801700000|2021-10-21 07:35:00|28318.28|28318.28|28318.28|28318.28|28318.28|28318.28|28318.28|28318.28|0
1634801710000|2021-10-21 07:35:10|28314.75|28314.75|28314.75|28314.75|28314.75|28314.75|28314.75|28314.75|0
1634801720000|2021-10-21 07:35:20|28311.21|28311.21|28310.01|28310.01|28311.21|28311.21|28310.01|28310.01|0
1634801730000|2021-10-21 07:35:30|28302.94|28302.94|28302.94|28302.94|28302.94|28302.94|28302.94|28302.94|0
1634801750000|2021-10-21 07:35:50|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|0
1634801760000|2021-10-21 07:36:00|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|0
1634801770000|2021-10-21 07:36:10|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|28302.34|0
1634801780000|2021-10-21 07:36:20|28301.74|28301.74|28301.74|28301.74|28301.74|28301.74|28301.74|28301.74|0
1634801800000|2021-10-21 07:36:40|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|0
1634801820000|2021-10-21 07:37:00|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|28280.53|0
1634801850000|2021-10-21 07:37:30|28279.71|28279.71|28279.71|28279.71|28279.71|28279.71|28279.71|28279.71|0
1634801860000|2021-10-21 07:37:40|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|28279.11|0
1634801870000|2021-10-21 07:37:50|28268.51|28268.51|28268.51|28268.51|28268.51|28268.51|28268.51|28268.51|0
1634801890000|2021-10-21 07:38:10|28272.04|28272.04|28272.04|28272.04|28272.04|28272.04|28272.04|28272.04|0
1634801920000|2021-10-21 07:38:40|28275.58|28275.58|28268.51|28268.51|28275.58|28275.58|28268.51|28268.51|0
1634801940000|2021-10-21 07:39:00|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|0
1634801970000|2021-10-21 07:39:30|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|0
1634801990000|2021-10-21 07:39:50|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|0
1634802000000|2021-10-21 07:40:00|28243.76|28243.76|28236.69|28236.69|28243.76|28243.76|28236.69|28236.69|0
1634802020000|2021-10-21 07:40:20|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|0
1634802030000|2021-10-21 07:40:30|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|0
1634802040000|2021-10-21 07:40:40|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|0
1634802060000|2021-10-21 07:41:00|28236.69|28236.69|28236.69|28236.69|28236.69|28236.69|28236.69|28236.69|0
1634802080000|2021-10-21 07:41:20|28234.29|28234.29|28241.36|28241.36|28244.89|28244.89|28234.29|28234.29|0
1634802090000|2021-10-21 07:41:30|28227.22|28227.22|28227.22|28227.22|28227.22|28227.22|28227.22|28227.22|0
1634802120000|2021-10-21 07:42:00|28216.61|28216.61|28216.61|28216.61|28216.61|28216.61|28216.61|28216.61|0
1634802150000|2021-10-21 07:42:30|28209.55|28209.55|28216.61|28216.61|28216.61|28216.61|28209.55|28209.55|0
1634802160000|2021-10-21 07:42:40|28215.39|28215.39|28222.46|28222.46|28222.46|28222.46|28215.39|28215.39|0
1634802220000|2021-10-21 07:43:40|28211.85|28211.85|28215.39|28215.39|28215.39|28215.39|28208.32|28208.32|0
1634802260000|2021-10-21 07:44:20|28222.46|28222.46|28222.46|28222.46|28222.46|28222.46|28222.46|28222.46|0
1634802270000|2021-10-21 07:44:30|28218.92|28218.92|28218.92|28218.92|28218.92|28218.92|28218.92|28218.92|0
1634802300000|2021-10-21 07:45:00|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|0
1634802330000|2021-10-21 07:45:30|28222.46|28222.46|28229.53|28229.53|28229.53|28229.53|28222.46|28222.46|0
1634802350000|2021-10-21 07:45:50|28233.06|28233.06|28225.99|28225.99|28233.06|28233.06|28225.99|28225.99|0
1634802360000|2021-10-21 07:46:00|28229.53|28229.53|28222.46|28222.46|28229.53|28229.53|28222.46|28222.46|0
1634802400000|2021-10-21 07:46:40|28225.99|28225.99|28225.99|28225.99|28225.99|28225.99|28225.99|28225.99|0
1634802440000|2021-10-21 07:47:20|28229.53|28229.53|28229.53|28229.53|28229.53|28229.53|28229.53|28229.53|0
1634802460000|2021-10-21 07:47:40|28228.56|28228.56|28228.31|28228.31|28228.56|28228.56|28228.31|28228.31|0
1634802470000|2021-10-21 07:47:50|28235.38|28235.38|28231.85|28231.85|28235.38|28235.38|28231.85|28231.85|0
1634802510000|2021-10-21 07:48:30|28230.65|28230.65|28227.11|28227.11|28230.65|28230.65|28227.11|28227.11|0
1634802580000|2021-10-21 07:49:40|28223.58|28223.58|28223.58|28223.58|28223.58|28223.58|28223.58|28223.58|0
1634802620000|2021-10-21 07:50:20|28209.44|28209.44|28209.44|28209.44|28209.44|28209.44|28209.44|28209.44|0
1634802640000|2021-10-21 07:50:40|28216.51|28216.51|28219.44|28219.44|28220.04|28220.04|28216.51|28216.51|0
1634802680000|2021-10-21 07:51:20|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|0
1634802700000|2021-10-21 07:51:40|28215.91|28215.91|28230.05|28230.05|28230.05|28230.05|28215.91|28215.91|0
1634802760000|2021-10-21 07:52:40|28222.98|28222.98|28226.51|28226.51|28226.51|28226.51|28222.98|28222.98|0
1634802770000|2021-10-21 07:52:50|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|0
1634802800000|2021-10-21 07:53:20|28237.12|28237.12|28240.65|28240.65|28240.65|28240.65|28237.12|28237.12|0
1634802820000|2021-10-21 07:53:40|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|28233.58|0
1634802840000|2021-10-21 07:54:00|28219.44|28219.44|28219.44|28219.44|28219.44|28219.44|28219.44|28219.44|0
1634802890000|2021-10-21 07:54:50|28212.37|28212.37|28212.37|28212.37|28212.37|28212.37|28212.37|28212.37|0
1634802940000|2021-10-21 07:55:40|28219.44|28219.44|28222.98|28222.98|28222.98|28222.98|28219.44|28219.44|0
1634802960000|2021-10-21 07:56:00|28208.84|28208.84|28208.84|28208.84|28208.84|28208.84|28208.84|28208.84|0
1634802980000|2021-10-21 07:56:20|28208.43|28208.43|28208.43|28208.43|28208.43|28208.43|28208.43|28208.43|0
1634803020000|2021-10-21 07:57:00|28207.83|28207.83|28207.83|28207.83|28207.83|28207.83|28207.83|28207.83|0
1634803050000|2021-10-21 07:57:30|28193.69|28193.69|28197.22|28197.22|28197.22|28197.22|28190.15|28190.15|0
1634803090000|2021-10-21 07:58:10|28186.62|28186.62|28186.62|28186.62|28186.62|28186.62|28186.62|28186.62|0
1634803130000|2021-10-21 07:58:50|28193.69|28193.69|28200.76|28200.76|28200.76|28200.76|28193.69|28193.69|0
1634803150000|2021-10-21 07:59:10|28193.69|28193.69|28193.69|28193.69|28197.22|28197.22|28190.15|28190.15|0
1634803170000|2021-10-21 07:59:30|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|0
1634803200000|2021-10-21 08:00:00|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|0
1634803250000|2021-10-21 08:00:50|28193.28|28193.28|28195.61|28195.61|28195.61|28195.61|28192.08|28192.08|0
1634803260000|2021-10-21 08:01:00|28206.22|28206.22|28206.22|28206.22|28206.22|28206.22|28206.22|28206.22|0
1634803310000|2021-10-21 08:01:50|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|0
1634803330000|2021-10-21 08:02:10|28202.2|28202.2|28212.8|28212.8|28212.8|28212.8|28202.2|28202.2|0
1634803340000|2021-10-21 08:02:20|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|0
1634803350000|2021-10-21 08:02:30|28212.8|28212.8|28212.8|28212.8|28212.8|28212.8|28212.8|28212.8|0
1634803360000|2021-10-21 08:02:40|28216.34|28216.34|28216.34|28216.34|28216.34|28216.34|28216.34|28216.34|0
1634803370000|2021-10-21 08:02:50|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|28215.93|0
1634803380000|2021-10-21 08:03:00|28208.86|28208.86|28208.86|28208.86|28208.86|28208.86|28208.86|28208.86|0
1634803430000|2021-10-21 08:03:50|28205.32|28205.32|28205.32|28205.32|28205.32|28205.32|28205.32|28205.32|0
1634803470000|2021-10-21 08:04:30|28201.79|28201.79|28205.32|28205.32|28205.32|28205.32|28201.79|28201.79|0
1634803480000|2021-10-21 08:04:40|28208.86|28208.86|28208.86|28208.86|28208.86|28208.86|28208.86|28208.86|0
1634803490000|2021-10-21 08:04:50|28205.32|28205.32|28201.79|28201.79|28205.32|28205.32|28201.79|28201.79|0
1634803580000|2021-10-21 08:06:20|28194.72|28194.72|28194.72|28194.72|28194.72|28194.72|28194.72|28194.72|0
1634803590000|2021-10-21 08:06:30|28198.25|28198.25|28198.25|28198.25|28198.25|28198.25|28198.25|28198.25|0
1634803600000|2021-10-21 08:06:40|28194.72|28194.72|28201.79|28201.79|28201.79|28201.79|28194.72|28194.72|0
1634803620000|2021-10-21 08:07:00|28191.18|28191.18|28191.18|28191.18|28191.18|28191.18|28191.18|28191.18|0
1634803630000|2021-10-21 08:07:10|28191.67|28191.67|28191.67|28191.67|28191.67|28191.67|28191.67|28191.67|0
1634803660000|2021-10-21 08:07:40|28191.26|28191.26|28191.26|28191.26|28191.26|28191.26|28191.26|28191.26|0
1634803670000|2021-10-21 08:07:50|28190.77|28190.77|28191.01|28191.01|28191.01|28191.01|28190.77|28190.77|0
1634803680000|2021-10-21 08:08:00|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|28190.29|0
1634803690000|2021-10-21 08:08:10|28179.68|28179.68|28179.68|28179.68|28179.68|28179.68|28179.68|28179.68|0
1634803700000|2021-10-21 08:08:20|28186.75|28186.75|28193.82|28193.82|28193.82|28193.82|28186.75|28186.75|0
1634803740000|2021-10-21 08:09:00|28190.29|28190.29|28207.96|28207.96|28207.96|28207.96|28190.29|28190.29|0
1634803750000|2021-10-21 08:09:10|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|0
1634803800000|2021-10-21 08:10:00|28202.63|28202.63|28199.09|28199.09|28202.63|28202.63|28199.09|28199.09|0
1634803810000|2021-10-21 08:10:10|28206.16|28206.16|28202.63|28202.63|28206.16|28206.16|28202.63|28202.63|0
1634803820000|2021-10-21 08:10:20|28199.09|28199.09|28206.16|28206.16|28206.16|28206.16|28199.09|28199.09|0
1634803830000|2021-10-21 08:10:30|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|0
1634803850000|2021-10-21 08:10:50|28209.94|28209.94|28209.94|28209.94|28209.94|28209.94|28209.94|28209.94|0
1634803910000|2021-10-21 08:11:50|28214.07|28214.07|28210.54|28210.54|28217.61|28217.61|28210.54|28210.54|0
1634803920000|2021-10-21 08:12:00|28203.47|28203.47|28199.93|28199.93|28203.47|28203.47|28199.93|28199.93|0
1634803980000|2021-10-21 08:13:00|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|0
1634804030000|2021-10-21 08:13:50|28185.79|28185.79|28185.79|28185.79|28185.79|28185.79|28185.79|28185.79|0
1634804130000|2021-10-21 08:15:30|28192.86|28192.86|28196.4|28196.4|28196.4|28196.4|28192.86|28192.86|0
1634804160000|2021-10-21 08:16:00|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|0
1634804170000|2021-10-21 08:16:10|28199.93|28199.93|28199.93|28199.93|28199.93|28199.93|28199.93|28199.93|0
1634804250000|2021-10-21 08:17:30|28200.34|28200.34|28200.75|28200.75|28200.75|28200.75|28200.34|28200.34|0
1634804270000|2021-10-21 08:17:50|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|0
1634804330000|2021-10-21 08:18:50|28208.42|28208.42|28208.42|28208.42|28208.42|28208.42|28208.42|28208.42|0
1634804340000|2021-10-21 08:19:00|28219.03|28219.03|28219.03|28219.03|28219.03|28219.03|28219.03|28219.03|0
1634804370000|2021-10-21 08:19:30|28219.44|28219.44|28219.44|28219.44|28219.44|28219.44|28219.44|28219.44|0
1634804410000|2021-10-21 08:20:10|28219.92|28219.92|28219.92|28219.92|28219.92|28219.92|28219.92|28219.92|0
1634804440000|2021-10-21 08:20:40|28230.53|28230.53|28226.99|28226.99|28230.53|28230.53|28226.99|28226.99|0
1634804490000|2021-10-21 08:21:30|28225.79|28225.79|28225.79|28225.79|28225.79|28225.79|28225.79|28225.79|0
1634804500000|2021-10-21 08:21:40|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|0
1634804530000|2021-10-21 08:22:10|28225.79|28225.79|28218.72|28218.72|28225.79|28225.79|28218.72|28218.72|0
1634804540000|2021-10-21 08:22:20|28211.65|28211.65|28215.19|28215.19|28215.19|28215.19|28211.65|28211.65|0
1634804570000|2021-10-21 08:22:50|28218.72|28218.72|28218.72|28218.72|28218.72|28218.72|28218.72|28218.72|0
1634804590000|2021-10-21 08:23:10|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|0
1634804610000|2021-10-21 08:23:30|28221.65|28221.65|28221.65|28221.65|28221.65|28221.65|28221.65|28221.65|0
1634804630000|2021-10-21 08:23:50|28228.72|28228.72|28228.72|28228.72|28228.72|28228.72|28228.72|28228.72|0
1634804640000|2021-10-21 08:24:00|28225.19|28225.19|28221.65|28221.65|28225.19|28225.19|28221.65|28221.65|0
1634804680000|2021-10-21 08:24:40|28228.72|28228.72|28228.72|28228.72|28228.72|28228.72|28228.72|28228.72|0
1634804700000|2021-10-21 08:25:00|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|0
1634804710000|2021-10-21 08:25:10|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|0
1634804760000|2021-10-21 08:26:00|28229.21|28229.21|28225.67|28225.67|28229.21|28229.21|28225.67|28225.67|0
1634804790000|2021-10-21 08:26:30|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|28229.21|0
1634804820000|2021-10-21 08:27:00|28229.81|28229.81|28229.81|28229.81|28229.81|28229.81|28229.81|28229.81|0
1634804830000|2021-10-21 08:27:10|28222.74|28222.74|28219.2|28219.2|28222.74|28222.74|28219.2|28219.2|0
1634804840000|2021-10-21 08:27:20|28222.74|28222.74|28226.27|28226.27|28226.27|28226.27|28222.74|28222.74|0
1634804910000|2021-10-21 08:28:30|28233.34|28233.34|28233.34|28233.34|28233.34|28233.34|28233.34|28233.34|0
1634804970000|2021-10-21 08:29:30|28229.81|28229.81|28229.08|28229.08|28229.81|28229.81|28229.08|28229.08|0
1634804990000|2021-10-21 08:29:50|28229.68|28229.68|28229.68|28229.68|28229.68|28229.68|28229.68|28229.68|0
1634805000000|2021-10-21 08:30:00|28226.15|28226.15|28225.91|28225.91|28226.15|28226.15|28225.91|28225.91|0
1634805020000|2021-10-21 08:30:20|28232.98|28232.98|28243.58|28243.58|28243.58|28243.58|28232.98|28232.98|0
1634805050000|2021-10-21 08:30:50|28247.12|28247.12|28243.58|28243.58|28247.12|28247.12|28243.58|28243.58|0
1634805070000|2021-10-21 08:31:10|28236.51|28236.51|28236.51|28236.51|28236.51|28236.51|28236.51|28236.51|0
1634805220000|2021-10-21 08:33:40|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1634805240000|2021-10-21 08:34:00|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|0
1634805260000|2021-10-21 08:34:20|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|28222.37|0
1634805290000|2021-10-21 08:34:50|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1634805300000|2021-10-21 08:35:00|28234.78|28234.78|28234.78|28234.78|28234.78|28234.78|28234.78|28234.78|0
1634805350000|2021-10-21 08:35:50|28241.85|28241.85|28234.78|28234.78|28241.85|28241.85|28234.78|28234.78|0
1634805360000|2021-10-21 08:36:00|28231.24|28231.24|28231.24|28231.24|28231.24|28231.24|28231.24|28231.24|0
1634805380000|2021-10-21 08:36:20|28227.71|28227.71|28227.71|28227.71|28227.71|28227.71|28227.71|28227.71|0
1634805410000|2021-10-21 08:36:50|28228.12|28228.12|28229.09|28229.09|28229.09|28229.09|28228.12|28228.12|0
1634805420000|2021-10-21 08:37:00|28236.16|28236.16|28236.57|28236.57|28236.57|28236.57|28236.16|28236.16|0
1634805440000|2021-10-21 08:37:20|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|0
1634805450000|2021-10-21 08:37:30|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|0
1634805520000|2021-10-21 08:38:40|28225.96|28225.96|28225.96|28225.96|28225.96|28225.96|28225.96|28225.96|0
1634805590000|2021-10-21 08:39:50|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|0
1634805620000|2021-10-21 08:40:20|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|28229.5|0
1634805640000|2021-10-21 08:40:40|28225.96|28225.96|28225.96|28225.96|28225.96|28225.96|28225.96|28225.96|0
1634805700000|2021-10-21 08:41:40|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|0
1634805710000|2021-10-21 08:41:50|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|0
1634805740000|2021-10-21 08:42:20|28240.1|28240.1|28240.1|28240.1|28240.1|28240.1|28240.1|28240.1|0
1634805840000|2021-10-21 08:44:00|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|0
1634805880000|2021-10-21 08:44:40|28229.5|28229.5|28225.96|28225.96|28229.5|28229.5|28225.96|28225.96|0
1634805910000|2021-10-21 08:45:10|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|28222.43|0
1634805920000|2021-10-21 08:45:20|28233.03|28233.03|28240.1|28240.1|28240.1|28240.1|28233.03|28233.03|0
1634805950000|2021-10-21 08:45:50|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|0
1634805980000|2021-10-21 08:46:20|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|28236.57|0
1634805990000|2021-10-21 08:46:30|28237.17|28237.17|28238.37|28238.37|28238.37|28238.37|28237.17|28237.17|0
1634806000000|2021-10-21 08:46:40|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|0
1634806040000|2021-10-21 08:47:20|28230.7|28230.7|28229.5|28229.5|28230.7|28230.7|28229.5|28229.5|0
1634806060000|2021-10-21 08:47:40|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|0
1634806070000|2021-10-21 08:47:50|28240.1|28240.1|28238.9|28238.9|28240.1|28240.1|28238.9|28238.9|0
1634806130000|2021-10-21 08:48:50|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|0
1634806140000|2021-10-21 08:49:00|28249.51|28249.51|28249.51|28249.51|28249.51|28249.51|28249.51|28249.51|0
1634806160000|2021-10-21 08:49:20|28245.97|28245.97|28245.97|28245.97|28245.97|28245.97|28245.97|28245.97|0
1634806170000|2021-10-21 08:49:30|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|0
1634806180000|2021-10-21 08:49:40|28260.11|28260.11|28260.11|28260.11|28260.11|28260.11|28260.11|28260.11|0
1634806260000|2021-10-21 08:51:00|28261.31|28261.31|28260.11|28260.11|28261.31|28261.31|28260.11|28260.11|0
1634806270000|2021-10-21 08:51:10|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|0
1634806340000|2021-10-21 08:52:20|28256.98|28256.98|28256.98|28256.98|28256.98|28256.98|28256.98|28256.98|0
1634806360000|2021-10-21 08:52:40|28253.45|28253.45|28253.45|28253.45|28253.45|28253.45|28253.45|28253.45|0
1634806380000|2021-10-21 08:53:00|28249.92|28249.92|28249.92|28249.92|28249.92|28249.92|28249.92|28249.92|0
1634806400000|2021-10-21 08:53:20|28250.52|28250.52|28249.92|28249.92|28250.52|28250.52|28249.92|28249.92|0
1634806420000|2021-10-21 08:53:40|28246.38|28246.38|28242.85|28242.85|28246.38|28246.38|28242.85|28242.85|0
1634806430000|2021-10-21 08:53:50|28244.05|28244.05|28242.85|28242.85|28244.05|28244.05|28242.85|28242.85|0
1634806500000|2021-10-21 08:55:00|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|0
1634806510000|2021-10-21 08:55:10|28232.24|28232.24|28232.24|28232.24|28232.24|28232.24|28232.24|28232.24|0
1634806530000|2021-10-21 08:55:30|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|0
1634806570000|2021-10-21 08:56:10|28235.37|28235.37|28235.37|28235.37|28238.9|28238.9|28235.37|28235.37|0
1634806580000|2021-10-21 08:56:20|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|0
1634806590000|2021-10-21 08:56:30|28238.9|28238.9|28238.9|28238.9|28242.44|28242.44|28238.9|28238.9|0
1634806600000|2021-10-21 08:56:40|28249.51|28249.51|28245.97|28245.97|28249.51|28249.51|28245.97|28245.97|0
1634806630000|2021-10-21 08:57:10|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|0
1634806640000|2021-10-21 08:57:20|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|0
1634806670000|2021-10-21 08:57:50|28235.37|28235.37|28235.37|28235.37|28235.37|28235.37|28235.37|28235.37|0
1634806730000|2021-10-21 08:58:50|28231.83|28231.83|28231.83|28231.83|28231.83|28231.83|28231.83|28231.83|0
1634806750000|2021-10-21 08:59:10|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|0
1634806770000|2021-10-21 08:59:30|28231.83|28231.83|28231.83|28231.83|28231.83|28231.83|28231.83|28231.83|0
1634806790000|2021-10-21 08:59:50|28235.37|28235.37|28235.37|28235.37|28235.37|28235.37|28235.37|28235.37|0
1634806810000|2021-10-21 09:00:10|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|0
1634806820000|2021-10-21 09:00:20|28245.97|28245.97|28242.44|28242.44|28245.97|28245.97|28242.44|28242.44|0
1634806860000|2021-10-21 09:01:00|28243.04|28243.04|28243.04|28243.04|28243.04|28243.04|28243.04|28243.04|0
1634806900000|2021-10-21 09:01:40|28253.64|28253.64|28253.64|28253.64|28253.64|28253.64|28253.64|28253.64|0
1634806920000|2021-10-21 09:02:00|28257.18|28257.18|28257.18|28257.18|28257.18|28257.18|28257.18|28257.18|0
1634807030000|2021-10-21 09:03:50|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|28257.78|0
1634807040000|2021-10-21 09:04:00|28264.85|28264.85|28275.45|28275.45|28275.45|28275.45|28264.85|28264.85|0
1634807050000|2021-10-21 09:04:10|28276.05|28276.05|28280.19|28280.19|28280.19|28280.19|28276.05|28276.05|0
1634807130000|2021-10-21 09:05:30|28283.72|28283.72|28290.79|28290.79|28290.79|28290.79|28283.72|28283.72|0
1634807150000|2021-10-21 09:05:50|28294.33|28294.33|28294.53|28294.53|28294.53|28294.53|28294.33|28294.33|0
1634807160000|2021-10-21 09:06:00|28294.74|28294.74|28281.42|28281.42|28295.15|28295.15|28281.42|28281.42|0
1634807190000|2021-10-21 09:06:30|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|0
1634807220000|2021-10-21 09:07:00|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|0
1634807230000|2021-10-21 09:07:10|28289.45|28289.45|28303.78|28303.78|28303.78|28303.78|28289.45|28289.45|0
1634807260000|2021-10-21 09:07:40|28300.24|28300.24|28300.24|28300.24|28300.24|28300.24|28300.24|28300.24|0
1634807290000|2021-10-21 09:08:10|28296.71|28296.71|28293.17|28293.17|28296.71|28296.71|28293.17|28293.17|0
1634807350000|2021-10-21 09:09:10|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|0
1634807380000|2021-10-21 09:09:40|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|0
1634807420000|2021-10-21 09:10:20|28283.77|28283.77|28283.77|28283.77|28283.77|28283.77|28283.77|28283.77|0
1634807430000|2021-10-21 09:10:30|28287.3|28287.3|28287.3|28287.3|28287.3|28287.3|28287.3|28287.3|0
1634807440000|2021-10-21 09:10:40|28294.37|28294.37|28290.84|28290.84|28294.37|28294.37|28290.84|28290.84|0
1634807460000|2021-10-21 09:11:00|28287.3|28287.3|28287.3|28287.3|28287.3|28287.3|28287.3|28287.3|0
1634807470000|2021-10-21 09:11:10|28286.1|28286.1|28284.9|28284.9|28286.1|28286.1|28284.9|28284.9|0
1634807480000|2021-10-21 09:11:20|28285.31|28285.31|28288.85|28288.85|28288.85|28288.85|28285.31|28285.31|0
1634807520000|2021-10-21 09:12:00|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|0
1634807580000|2021-10-21 09:13:00|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|0
1634807590000|2021-10-21 09:13:10|28295.92|28295.92|28285.31|28285.31|28295.92|28295.92|28285.31|28285.31|0
1634807600000|2021-10-21 09:13:20|28288.85|28288.85|28288.85|28288.85|28288.85|28288.85|28288.85|28288.85|0
1634807640000|2021-10-21 09:14:00|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|0
1634807660000|2021-10-21 09:14:20|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|28292.38|0
1634807680000|2021-10-21 09:14:40|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|28285.31|0
1634807700000|2021-10-21 09:15:00|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|0
1634807760000|2021-10-21 09:16:00|28288.44|28288.44|28284.9|28284.9|28288.44|28288.44|28284.9|28284.9|0
1634807840000|2021-10-21 09:17:20|28281.37|28281.37|28277.83|28277.83|28281.37|28281.37|28277.83|28277.83|0
1634807860000|2021-10-21 09:17:40|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|0
1634807870000|2021-10-21 09:17:50|28268.96|28268.96|28268.96|28268.96|28268.96|28268.96|28268.96|28268.96|0
1634807880000|2021-10-21 09:18:00|28268.36|28268.36|28267.76|28267.76|28268.36|28268.36|28267.76|28267.76|0
1634807900000|2021-10-21 09:18:20|28274.83|28274.83|28274.83|28274.83|28274.83|28274.83|28274.83|28274.83|0
1634807910000|2021-10-21 09:18:30|28274.01|28274.01|28277.54|28277.54|28277.54|28277.54|28274.01|28274.01|0
1634807960000|2021-10-21 09:19:20|28270.47|28270.47|28269.99|28269.99|28270.47|28270.47|28269.99|28269.99|0
1634808040000|2021-10-21 09:20:40|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|0
1634808050000|2021-10-21 09:20:50|28277.66|28277.66|28277.66|28277.66|28277.66|28277.66|28277.66|28277.66|0
1634808080000|2021-10-21 09:21:20|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|0
1634808140000|2021-10-21 09:22:20|28280.59|28280.59|28277.06|28277.06|28280.59|28280.59|28277.06|28277.06|0
1634808150000|2021-10-21 09:22:30|28273.52|28273.52|28273.52|28273.52|28273.52|28273.52|28273.52|28273.52|0
1634808160000|2021-10-21 09:22:40|28272.7|28272.7|28272.7|28272.7|28272.7|28272.7|28272.7|28272.7|0
1634808180000|2021-10-21 09:23:00|28272.22|28272.22|28272.22|28272.22|28272.22|28272.22|28272.22|28272.22|0
1634808200000|2021-10-21 09:23:20|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|0
1634808220000|2021-10-21 09:23:40|28265.15|28265.15|28265.15|28265.15|28265.15|28265.15|28265.15|28265.15|0
1634808230000|2021-10-21 09:23:50|28265.75|28265.75|28265.75|28265.75|28265.75|28265.75|28265.75|28265.75|0
1634808260000|2021-10-21 09:24:20|28262.22|28262.22|28272.82|28272.82|28272.82|28272.82|28262.22|28262.22|0
1634808300000|2021-10-21 09:25:00|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|0
1634808310000|2021-10-21 09:25:10|28276.96|28276.96|28276.36|28276.36|28276.96|28276.96|28276.36|28276.36|0
1634808320000|2021-10-21 09:25:20|28269.29|28269.29|28269.29|28269.29|28269.29|28269.29|28269.29|28269.29|0
1634808340000|2021-10-21 09:25:40|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|28276.36|0
1634808350000|2021-10-21 09:25:50|28272.82|28272.82|28272.82|28272.82|28272.82|28272.82|28272.82|28272.82|0
1634808380000|2021-10-21 09:26:20|28273.23|28273.23|28277.17|28277.17|28277.17|28277.17|28273.23|28273.23|0
1634808440000|2021-10-21 09:27:20|28273.64|28273.64|28273.64|28273.64|28273.64|28273.64|28273.64|28273.64|0
1634808450000|2021-10-21 09:27:30|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|28270.11|0
1634808500000|2021-10-21 09:28:20|28277.17|28277.17|28277.17|28277.17|28277.17|28277.17|28277.17|28277.17|0
1634808530000|2021-10-21 09:28:50|28280.71|28280.71|28280.11|28280.11|28280.71|28280.71|28280.11|28280.11|0
1634808540000|2021-10-21 09:29:00|28276.57|28276.57|28269.5|28269.5|28276.57|28276.57|28269.5|28269.5|0
1634808550000|2021-10-21 09:29:10|28268.9|28268.9|28268.9|28268.9|28268.9|28268.9|28268.9|28268.9|0
1634808610000|2021-10-21 09:30:10|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|0
1634808630000|2021-10-21 09:30:30|28272.92|28272.92|28269.39|28269.39|28272.92|28272.92|28269.39|28269.39|0
1634808670000|2021-10-21 09:31:10|28269.99|28269.99|28273.52|28273.52|28273.52|28273.52|28269.99|28269.99|0
1634808690000|2021-10-21 09:31:30|28280.59|28280.59|28277.06|28277.06|28280.59|28280.59|28277.06|28277.06|0
1634808720000|2021-10-21 09:32:00|28273.52|28273.52|28269.99|28269.99|28273.52|28273.52|28269.99|28269.99|0
1634808740000|2021-10-21 09:32:20|28270.59|28270.59|28270.59|28270.59|28270.59|28270.59|28270.59|28270.59|0
1634808820000|2021-10-21 09:33:40|28274.12|28274.12|28274.12|28274.12|28274.12|28274.12|28274.12|28274.12|0
1634808840000|2021-10-21 09:34:00|28270.59|28270.59|28267.05|28267.05|28270.59|28270.59|28267.05|28267.05|0
1634808860000|2021-10-21 09:34:20|28267.3|28267.3|28270.83|28270.83|28270.83|28270.83|28267.3|28267.3|0
1634808900000|2021-10-21 09:35:00|28274.37|28274.37|28274.37|28274.37|28274.37|28274.37|28274.37|28274.37|0
1634808910000|2021-10-21 09:35:10|28267.3|28267.3|28267.3|28267.3|28267.3|28267.3|28267.3|28267.3|0
1634808930000|2021-10-21 09:35:30|28270.83|28270.83|28270.83|28270.83|28270.83|28270.83|28270.83|28270.83|0
1634808990000|2021-10-21 09:36:30|28270.23|28270.23|28270.23|28270.23|28270.23|28270.23|28270.23|28270.23|0
1634809000000|2021-10-21 09:36:40|28270.83|28270.83|28270.83|28270.83|28270.83|28270.83|28270.83|28270.83|0
1634809010000|2021-10-21 09:36:50|28263.76|28263.76|28267.3|28267.3|28267.3|28267.3|28263.76|28263.76|0
1634809060000|2021-10-21 09:37:40|28263.76|28263.76|28263.76|28263.76|28263.76|28263.76|28263.76|28263.76|0
1634809070000|2021-10-21 09:37:50|28260.23|28260.23|28256.69|28256.69|28260.23|28260.23|28256.69|28256.69|0
1634809140000|2021-10-21 09:39:00|28249.62|28249.62|28249.62|28249.62|28249.62|28249.62|28249.62|28249.62|0
1634809170000|2021-10-21 09:39:30|28253.16|28253.16|28253.16|28253.16|28253.16|28253.16|28253.16|28253.16|0
1634809180000|2021-10-21 09:39:40|28249.62|28249.62|28249.62|28249.62|28249.62|28249.62|28249.62|28249.62|0
1634809200000|2021-10-21 09:40:00|28253.16|28253.16|28253.16|28253.16|28253.16|28253.16|28253.16|28253.16|0
1634809210000|2021-10-21 09:40:10|28256.69|28256.69|28263.76|28263.76|28263.76|28263.76|28256.69|28256.69|0
1634809220000|2021-10-21 09:40:20|28263.35|28263.35|28259.82|28259.82|28263.76|28263.76|28259.82|28259.82|0
1634809280000|2021-10-21 09:41:20|28266.89|28266.89|28266.89|28266.89|28266.89|28266.89|28266.89|28266.89|0
1634809320000|2021-10-21 09:42:00|28266.48|28266.48|28266.07|28266.07|28266.48|28266.48|28266.07|28266.07|0
1634809350000|2021-10-21 09:42:30|28265.82|28265.82|28265.82|28265.82|28265.82|28265.82|28265.82|28265.82|0
1634809370000|2021-10-21 09:42:50|28258.76|28258.76|28258.76|28258.76|28258.76|28258.76|28258.76|28258.76|0
1634809380000|2021-10-21 09:43:00|28262.29|28262.29|28262.89|28262.89|28264.09|28264.09|28262.29|28262.29|0
1634809440000|2021-10-21 09:44:00|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|28259.96|28259.96|0
1634809480000|2021-10-21 09:44:40|28256.42|28256.42|28259.96|28259.96|28259.96|28259.96|28256.42|28256.42|0
1634809500000|2021-10-21 09:45:00|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|28252.89|0
1634809520000|2021-10-21 09:45:20|28256.42|28256.42|28259.96|28259.96|28259.96|28259.96|28256.42|28256.42|0
1634809550000|2021-10-21 09:45:50|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|28263.49|0
1634809560000|2021-10-21 09:46:00|28263.01|28263.01|28262.28|28262.28|28263.01|28263.01|28262.28|28262.28|0
1634809650000|2021-10-21 09:47:30|28255.21|28255.21|28255.21|28255.21|28258.75|28258.75|28255.21|28255.21|0
1634809660000|2021-10-21 09:47:40|28251.68|28251.68|28252.09|28252.09|28252.09|28252.09|28248.55|28248.55|0
1634809670000|2021-10-21 09:47:50|28248.55|28248.55|28248.55|28248.55|28248.55|28248.55|28248.55|28248.55|0
1634809700000|2021-10-21 09:48:20|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|0
1634809720000|2021-10-21 09:48:40|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|0
1634809820000|2021-10-21 09:50:20|28234.65|28234.65|28234.9|28234.9|28234.9|28234.9|28234.65|28234.65|0
1634809850000|2021-10-21 09:50:50|28231.36|28231.36|28231.36|28231.36|28231.36|28231.36|28231.36|28231.36|0
1634809860000|2021-10-21 09:51:00|28238.43|28238.43|28238.43|28238.43|28238.43|28238.43|28238.43|28238.43|0
1634809870000|2021-10-21 09:51:10|28237.83|28237.83|28244.9|28244.9|28244.9|28244.9|28237.83|28237.83|0
1634809900000|2021-10-21 09:51:40|28248.43|28248.43|28248.84|28248.84|28248.84|28248.84|28248.43|28248.43|0
1634809910000|2021-10-21 09:51:50|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|0
1634809920000|2021-10-21 09:52:00|28238.24|28238.24|28238.24|28238.24|28238.24|28238.24|28238.24|28238.24|0
1634809930000|2021-10-21 09:52:10|28234.71|28234.71|28248.84|28248.84|28248.84|28248.84|28234.71|28234.71|0
1634809940000|2021-10-21 09:52:20|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|28245.31|0
1634810090000|2021-10-21 09:54:50|28234.71|28234.71|28234.71|28234.71|28234.71|28234.71|28234.71|28234.71|0
1634810100000|2021-10-21 09:55:00|28234.3|28234.3|28234.54|28234.54|28234.54|28234.54|28234.3|28234.3|0
1634810120000|2021-10-21 09:55:20|28227.47|28227.47|28216.86|28216.86|28227.47|28227.47|28216.86|28216.86|0
1634810130000|2021-10-21 09:55:30|28213.33|28213.33|28213.33|28213.33|28213.33|28213.33|28213.33|28213.33|0
1634810140000|2021-10-21 09:55:40|28216.86|28216.86|28216.86|28216.86|28216.86|28216.86|28216.86|28216.86|0
1634810150000|2021-10-21 09:55:50|28213.33|28213.33|28213.33|28213.33|28213.33|28213.33|28213.33|28213.33|0
1634810160000|2021-10-21 09:56:00|28216.86|28216.86|28216.86|28216.86|28216.86|28216.86|28216.86|28216.86|0
1634810200000|2021-10-21 09:56:40|28209.79|28209.79|28202.12|28202.12|28209.79|28209.79|28202.12|28202.12|0
1634810220000|2021-10-21 09:57:00|28195.05|28195.05|28195.05|28195.05|28195.05|28195.05|28195.05|28195.05|0
1634810230000|2021-10-21 09:57:10|28198.59|28198.59|28198.59|28198.59|28198.59|28198.59|28198.59|28198.59|0
1634810240000|2021-10-21 09:57:20|28198.18|28198.18|28198.18|28198.18|28198.18|28198.18|28198.18|28198.18|0
1634810280000|2021-10-21 09:58:00|28212.32|28212.32|28216.86|28216.86|28216.86|28216.86|28202.12|28202.12|0
1634810290000|2021-10-21 09:58:10|28220.4|28220.4|28231|28231|28231|28231|28220.4|28220.4|0
1634810300000|2021-10-21 09:58:20|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|0
1634810310000|2021-10-21 09:58:30|28220.4|28220.4|28220.4|28220.4|28220.4|28220.4|28220.4|28220.4|0
1634810330000|2021-10-21 09:58:50|28223.93|28223.93|28220.4|28220.4|28223.93|28223.93|28220.4|28220.4|0
1634810350000|2021-10-21 09:59:10|28223.93|28223.93|28223.93|28223.93|28227.47|28227.47|28223.93|28223.93|0
1634810360000|2021-10-21 09:59:20|28227.47|28227.47|28227.47|28227.47|28227.47|28227.47|28227.47|28227.47|0
1634810410000|2021-10-21 10:00:10|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|0
1634810420000|2021-10-21 10:00:20|28227.47|28227.47|28231|28231|28231|28231|28227.47|28227.47|0
1634810450000|2021-10-21 10:00:50|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|0
1634810480000|2021-10-21 10:01:20|28231|28231|28227.47|28227.47|28231|28231|28227.47|28227.47|0
1634810540000|2021-10-21 10:02:20|28238.07|28238.07|28234.54|28234.54|28238.07|28238.07|28234.54|28234.54|0
1634810600000|2021-10-21 10:03:20|28238.07|28238.07|28241.61|28241.61|28241.61|28241.61|28238.07|28238.07|0
1634810680000|2021-10-21 10:04:40|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|0
1634810690000|2021-10-21 10:04:50|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|28234.54|0
1634810720000|2021-10-21 10:05:20|28227.47|28227.47|28227.47|28227.47|28227.47|28227.47|28227.47|28227.47|0
1634810760000|2021-10-21 10:06:00|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|0
1634810770000|2021-10-21 10:06:10|28219.8|28219.8|28227.47|28227.47|28227.47|28227.47|28219.8|28219.8|0
1634810810000|2021-10-21 10:06:50|28227.06|28227.06|28226.33|28226.33|28227.06|28227.06|28226.33|28226.33|0
1634810840000|2021-10-21 10:07:20|28212.19|28212.19|28212.19|28212.19|28212.19|28212.19|28212.19|28212.19|0
1634810860000|2021-10-21 10:07:40|28208.66|28208.66|28208.66|28208.66|28208.66|28208.66|28208.66|28208.66|0
1634810880000|2021-10-21 10:08:00|28201.59|28201.59|28201.59|28201.59|28201.59|28201.59|28201.59|28201.59|0
1634810900000|2021-10-21 10:08:20|28208.66|28208.66|28208.66|28208.66|28208.66|28208.66|28208.66|28208.66|0
1634810920000|2021-10-21 10:08:40|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1634810950000|2021-10-21 10:09:10|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|0
1634810980000|2021-10-21 10:09:40|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1634811010000|2021-10-21 10:10:10|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|0
1634811030000|2021-10-21 10:10:30|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1634811040000|2021-10-21 10:10:40|28215.13|28215.13|28215.13|28215.13|28215.13|28215.13|28215.13|28215.13|0
1634811050000|2021-10-21 10:10:50|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|28211.59|0
1634811060000|2021-10-21 10:11:00|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1634811070000|2021-10-21 10:11:10|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|28204.52|0
1634811130000|2021-10-21 10:12:10|28197.45|28197.45|28197.45|28197.45|28197.45|28197.45|28197.45|28197.45|0
1634811160000|2021-10-21 10:12:40|28208.06|28208.06|28204.52|28204.52|28208.06|28208.06|28204.52|28204.52|0
1634811190000|2021-10-21 10:13:10|28211.59|28211.59|28211.59|28211.59|28218.66|28218.66|28211.59|28211.59|0
1634811200000|2021-10-21 10:13:20|28222.2|28222.2|28215.13|28215.13|28222.2|28222.2|28215.13|28215.13|0
1634811250000|2021-10-21 10:14:10|28218.66|28218.66|28225.73|28225.73|28229.27|28229.27|28218.66|28218.66|0
1634811260000|2021-10-21 10:14:20|28222.2|28222.2|28221.59|28221.59|28222.2|28222.2|28221.59|28221.59|0
1634811270000|2021-10-21 10:14:30|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|0
1634811310000|2021-10-21 10:15:10|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|0
1634811330000|2021-10-21 10:15:30|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|0
1634811350000|2021-10-21 10:15:50|28225.13|28225.13|28221.59|28221.59|28225.13|28225.13|28221.59|28221.59|0
1634811370000|2021-10-21 10:16:10|28221.84|28221.84|28221.59|28221.59|28221.84|28221.84|28221.59|28221.59|0
1634811410000|2021-10-21 10:16:50|28225.13|28225.13|28221.59|28221.59|28225.13|28225.13|28221.59|28221.59|0
1634811490000|2021-10-21 10:18:10|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|28214.53|28214.53|0
1634811500000|2021-10-21 10:18:20|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|28214.53|0
1634811520000|2021-10-21 10:18:40|28225.13|28225.13|28210.99|28210.99|28225.13|28225.13|28210.99|28210.99|0
1634811560000|2021-10-21 10:19:20|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|0
1634811570000|2021-10-21 10:19:30|28211.06|28211.06|28210.58|28210.58|28211.06|28211.06|28210.58|28210.58|0
1634811580000|2021-10-21 10:19:40|28217.65|28217.65|28217.65|28217.65|28217.65|28217.65|28217.65|28217.65|0
1634811590000|2021-10-21 10:19:50|28214.12|28214.12|28214.12|28214.12|28214.12|28214.12|28214.12|28214.12|0
1634811640000|2021-10-21 10:20:40|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|0
1634811650000|2021-10-21 10:20:50|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|0
1634811670000|2021-10-21 10:21:10|28206.44|28206.44|28210.58|28210.58|28210.58|28210.58|28206.44|28206.44|0
1634811680000|2021-10-21 10:21:20|28209.98|28209.98|28209.98|28209.98|28209.98|28209.98|28209.98|28209.98|0
1634811690000|2021-10-21 10:21:30|28202.91|28202.91|28202.91|28202.91|28202.91|28202.91|28202.91|28202.91|0
1634811700000|2021-10-21 10:21:40|28202.5|28202.5|28202.5|28202.5|28202.5|28202.5|28202.5|28202.5|0
1634811730000|2021-10-21 10:22:10|28184.83|28184.83|28184.83|28184.83|28184.83|28184.83|28184.83|28184.83|0
1634811740000|2021-10-21 10:22:20|28184.22|28184.22|28175.95|28175.95|28184.22|28184.22|28175.95|28175.95|0
1634811750000|2021-10-21 10:22:30|28175.71|28175.71|28175.71|28175.71|28175.71|28175.71|28175.71|28175.71|0
1634811760000|2021-10-21 10:22:40|28179.25|28179.25|28179.25|28179.25|28179.25|28179.25|28179.25|28179.25|0
1634811790000|2021-10-21 10:23:10|28178.65|28178.65|28171.58|28171.58|28178.65|28178.65|28171.58|28171.58|0
1634811830000|2021-10-21 10:23:50|28168.04|28168.04|28168.04|28168.04|28168.04|28168.04|28168.04|28168.04|0
1634811840000|2021-10-21 10:24:00|28164.51|28164.51|28168.04|28168.04|28168.04|28168.04|28160.97|28160.97|0
1634811900000|2021-10-21 10:25:00|28171.58|28171.58|28170.37|28170.37|28171.58|28171.58|28166.84|28166.84|0
1634811940000|2021-10-21 10:25:40|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|0
1634811950000|2021-10-21 10:25:50|28159.77|28159.77|28159.77|28159.77|28159.77|28159.77|28159.77|28159.77|0
1634811980000|2021-10-21 10:26:20|28163.3|28163.3|28166.84|28166.84|28166.84|28166.84|28163.3|28163.3|0
1634812000000|2021-10-21 10:26:40|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|28170.37|0
1634812010000|2021-10-21 10:26:50|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|28166.84|0
1634812050000|2021-10-21 10:27:30|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|28163.3|0
1634812070000|2021-10-21 10:27:50|28162.7|28162.7|28162.7|28162.7|28162.7|28162.7|28162.7|28162.7|0
1634812080000|2021-10-21 10:28:00|28162.29|28162.29|28151.69|28151.69|28162.29|28162.29|28151.69|28151.69|0
1634812090000|2021-10-21 10:28:10|28151.93|28151.93|28151.93|28151.93|28151.93|28151.93|28151.93|28151.93|0
1634812100000|2021-10-21 10:28:20|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|0
1634812110000|2021-10-21 10:28:30|28159|28159|28159|28159|28159|28159|28159|28159|0
1634812140000|2021-10-21 10:29:00|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|28155.47|0
1634812160000|2021-10-21 10:29:20|28162.54|28162.54|28166.07|28166.07|28166.07|28166.07|28162.54|28162.54|0
1634812170000|2021-10-21 10:29:30|28166.67|28166.67|28163.14|28163.14|28166.67|28166.67|28163.14|28163.14|0
1634812200000|2021-10-21 10:30:00|28162.54|28162.54|28161.93|28161.93|28162.54|28162.54|28161.93|28161.93|0
1634812210000|2021-10-21 10:30:10|28158.4|28158.4|28157.2|28157.2|28158.4|28158.4|28157.2|28157.2|0
1634812220000|2021-10-21 10:30:20|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|0
1634812230000|2021-10-21 10:30:30|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|0
1634812260000|2021-10-21 10:31:00|28146.59|28146.59|28150.13|28150.13|28150.13|28150.13|28146.59|28146.59|0
1634812280000|2021-10-21 10:31:20|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|28153.66|0
1634812340000|2021-10-21 10:32:20|28153.25|28153.25|28153.25|28153.25|28153.25|28153.25|28153.25|28153.25|0
1634812370000|2021-10-21 10:32:50|28146.18|28146.18|28149.72|28149.72|28153.25|28153.25|28146.18|28146.18|0
1634812420000|2021-10-21 10:33:40|28153.25|28153.25|28153.25|28153.25|28153.25|28153.25|28153.25|28153.25|0
1634812440000|2021-10-21 10:34:00|28149.72|28149.72|28149.72|28149.72|28149.72|28149.72|28149.72|28149.72|0
1634812460000|2021-10-21 10:34:20|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|28142.65|0
1634812490000|2021-10-21 10:34:50|28146.18|28146.18|28146.18|28146.18|28146.18|28146.18|28146.18|28146.18|0
1634812510000|2021-10-21 10:35:10|28135.58|28135.58|28134.98|28134.98|28135.58|28135.58|28134.98|28134.98|0
1634812520000|2021-10-21 10:35:20|28135.58|28135.58|28135.58|28135.58|28135.58|28135.58|28135.58|28135.58|0
1634812540000|2021-10-21 10:35:40|28132.04|28132.04|28132.04|28132.04|28132.04|28132.04|28132.04|28132.04|0
1634812550000|2021-10-21 10:35:50|28131.63|28131.63|28131.22|28131.22|28131.63|28131.63|28131.22|28131.22|0
1634812580000|2021-10-21 10:36:20|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|0
1634812590000|2021-10-21 10:36:30|28122.95|28122.95|28115.88|28115.88|28122.95|28122.95|28115.88|28115.88|0
1634812600000|2021-10-21 10:36:40|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|0
1634812640000|2021-10-21 10:37:20|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|0
1634812650000|2021-10-21 10:37:30|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1634812670000|2021-10-21 10:37:50|28127.09|28127.09|28123.55|28123.55|28127.09|28127.09|28123.55|28123.55|0
1634812690000|2021-10-21 10:38:10|28127.09|28127.09|28127.09|28127.09|28127.09|28127.09|28127.09|28127.09|0
1634812700000|2021-10-21 10:38:20|28123.55|28123.55|28116.48|28116.48|28123.55|28123.55|28116.48|28116.48|0
1634812710000|2021-10-21 10:38:30|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1634812740000|2021-10-21 10:39:00|28120.02|28120.02|28116.48|28116.48|28120.02|28120.02|28116.48|28116.48|0
1634812760000|2021-10-21 10:39:20|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|0
1634812770000|2021-10-21 10:39:30|28123.55|28123.55|28127.09|28127.09|28127.09|28127.09|28123.55|28123.55|0
1634812780000|2021-10-21 10:39:40|28130.62|28130.62|28137.69|28137.69|28137.69|28137.69|28130.62|28130.62|0
1634812790000|2021-10-21 10:39:50|28141.23|28141.23|28141.23|28141.23|28141.23|28141.23|28141.23|28141.23|0
1634812800000|2021-10-21 10:40:00|28144.76|28144.76|28144.76|28144.76|28144.76|28144.76|28144.76|28144.76|0
1634812810000|2021-10-21 10:40:10|28148.3|28148.3|28144.76|28144.76|28148.3|28148.3|28144.76|28144.76|0
1634812830000|2021-10-21 10:40:30|28137.69|28137.69|28134.16|28134.16|28137.69|28137.69|28134.16|28134.16|0
1634812870000|2021-10-21 10:41:10|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|0
1634812890000|2021-10-21 10:41:30|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|0
1634812920000|2021-10-21 10:42:00|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|0
1634812980000|2021-10-21 10:43:00|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|28131.03|0
1634813020000|2021-10-21 10:43:40|28138.1|28138.1|28141.64|28141.64|28141.64|28141.64|28138.1|28138.1|0
1634813130000|2021-10-21 10:45:30|28138.1|28138.1|28134.57|28134.57|28138.1|28138.1|28134.57|28134.57|0
1634813140000|2021-10-21 10:45:40|28135.17|28135.17|28135.17|28135.17|28135.17|28135.17|28135.17|28135.17|0
1634813150000|2021-10-21 10:45:50|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|0
1634813200000|2021-10-21 10:46:40|28138.29|28138.29|28138.7|28138.7|28138.7|28138.7|28138.29|28138.29|0
1634813250000|2021-10-21 10:47:30|28135.17|28135.17|28131.63|28131.63|28135.17|28135.17|28131.63|28131.63|0
1634813260000|2021-10-21 10:47:40|28131.03|28131.03|28134.57|28134.57|28141.64|28141.64|28131.03|28131.03|0
1634813300000|2021-10-21 10:48:20|28135.17|28135.17|28135.77|28135.77|28135.77|28135.77|28135.17|28135.17|0
1634813350000|2021-10-21 10:49:10|28149.91|28149.91|28149.91|28149.91|28149.91|28149.91|28149.91|28149.91|0
1634813360000|2021-10-21 10:49:20|28150.51|28150.51|28144.04|28144.04|28151.11|28151.11|28144.04|28144.04|0
1634813410000|2021-10-21 10:50:10|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|0
1634813430000|2021-10-21 10:50:30|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|0
1634813470000|2021-10-21 10:51:10|28136.73|28136.73|28136.73|28136.73|28136.73|28136.73|28136.73|28136.73|0
1634813480000|2021-10-21 10:51:20|28136.49|28136.49|28136.73|28136.73|28136.73|28136.73|28136.49|28136.49|0
1634813500000|2021-10-21 10:51:40|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|0
1634813530000|2021-10-21 10:52:10|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|0
1634813580000|2021-10-21 10:53:00|28132.35|28132.35|28132.35|28132.35|28132.35|28132.35|28132.35|28132.35|0
1634813620000|2021-10-21 10:53:40|28132.59|28132.59|28136.13|28136.13|28136.13|28136.13|28132.59|28132.59|0
1634813630000|2021-10-21 10:53:50|28139.66|28139.66|28139.66|28139.66|28139.66|28139.66|28139.66|28139.66|0
1634813640000|2021-10-21 10:54:00|28136.13|28136.13|28136.13|28136.13|28136.13|28136.13|28136.13|28136.13|0
1634813660000|2021-10-21 10:54:20|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|0
1634813700000|2021-10-21 10:55:00|28143.2|28143.2|28143.2|28143.2|28143.2|28143.2|28143.2|28143.2|0
1634813770000|2021-10-21 10:56:10|28139.66|28139.66|28139.66|28139.66|28143.2|28143.2|28139.66|28139.66|0
1634813810000|2021-10-21 10:56:50|28143.2|28143.2|28143.8|28143.8|28143.8|28143.8|28143.2|28143.2|0
1634813820000|2021-10-21 10:57:00|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|0
1634813840000|2021-10-21 10:57:20|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|0
1634813880000|2021-10-21 10:58:00|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|0
1634813900000|2021-10-21 10:58:20|28141.82|28141.82|28141.82|28141.82|28141.82|28141.82|28141.82|28141.82|0
1634813910000|2021-10-21 10:58:30|28134.75|28134.75|28138.29|28138.29|28138.29|28138.29|28134.75|28134.75|0
1634813980000|2021-10-21 10:59:40|28141.82|28141.82|28141.82|28141.82|28141.82|28141.82|28134.75|28134.75|0
1634814040000|2021-10-21 11:00:40|28134.75|28134.75|28141.82|28141.82|28141.82|28141.82|28134.75|28134.75|0
1634814080000|2021-10-21 11:01:20|28142.31|28142.31|28142.31|28142.31|28142.31|28142.31|28142.31|28142.31|0
1634814100000|2021-10-21 11:01:40|28138.77|28138.77|28138.77|28138.77|28138.77|28138.77|28138.77|28138.77|0
1634814180000|2021-10-21 11:03:00|28135.24|28135.24|28134.64|28134.64|28135.24|28135.24|28134.64|28134.64|0
1634814210000|2021-10-21 11:03:30|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|0
1634814270000|2021-10-21 11:04:30|28130.5|28130.5|28129.49|28129.49|28130.5|28130.5|28126.37|28126.37|0
1634814330000|2021-10-21 11:05:30|28133.03|28133.03|28133.03|28133.03|28133.03|28133.03|28133.03|28133.03|0
1634814360000|2021-10-21 11:06:00|28140.1|28140.1|28140.1|28140.1|28140.1|28140.1|28140.1|28140.1|0
1634814420000|2021-10-21 11:07:00|28147.17|28147.17|28147.17|28147.17|28147.17|28147.17|28147.17|28147.17|0
1634814480000|2021-10-21 11:08:00|28157.77|28157.77|28157.77|28157.77|28157.77|28157.77|28157.77|28157.77|0
1634814530000|2021-10-21 11:08:50|28154.24|28154.24|28154.24|28154.24|28154.24|28154.24|28154.24|28154.24|0
1634814540000|2021-10-21 11:09:00|28150.7|28150.7|28147.17|28147.17|28150.7|28150.7|28147.17|28147.17|0
1634814560000|2021-10-21 11:09:20|28143.63|28143.63|28144.04|28144.04|28144.04|28144.04|28143.63|28143.63|0
1634814650000|2021-10-21 11:10:50|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|0
1634814770000|2021-10-21 11:12:50|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|28136.97|0
1634814820000|2021-10-21 11:13:40|28144.04|28144.04|28147.58|28147.58|28147.58|28147.58|28144.04|28144.04|0
1634814830000|2021-10-21 11:13:50|28144.04|28144.04|28147.58|28147.58|28147.58|28147.58|28144.04|28144.04|0
1634814870000|2021-10-21 11:14:30|28151.11|28151.11|28151.11|28151.11|28161.72|28161.72|28147.58|28147.58|0
1634814880000|2021-10-21 11:14:40|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|0
1634814900000|2021-10-21 11:15:00|28158.18|28158.18|28154.65|28154.65|28158.18|28158.18|28154.65|28154.65|0
1634814910000|2021-10-21 11:15:10|28158.18|28158.18|28168.79|28168.79|28168.79|28168.79|28158.18|28158.18|0
1634814990000|2021-10-21 11:16:30|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|0
1634815030000|2021-10-21 11:17:10|28168.79|28168.79|28168.79|28168.79|28168.79|28168.79|28168.79|28168.79|0
1634815040000|2021-10-21 11:17:20|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|0
1634815100000|2021-10-21 11:18:20|28168.79|28168.79|28165.25|28165.25|28168.79|28168.79|28165.25|28165.25|0
1634815150000|2021-10-21 11:19:10|28161.72|28161.72|28161.72|28161.72|28161.72|28161.72|28161.72|28161.72|0
1634815160000|2021-10-21 11:19:20|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|0
1634815180000|2021-10-21 11:19:40|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634815190000|2021-10-21 11:19:50|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1634815240000|2021-10-21 11:20:40|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634815260000|2021-10-21 11:21:00|28151.11|28151.11|28161.72|28161.72|28161.72|28161.72|28151.11|28151.11|0
1634815280000|2021-10-21 11:21:20|28154.65|28154.65|28151.11|28151.11|28154.65|28154.65|28151.11|28151.11|0
1634815300000|2021-10-21 11:21:40|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634815360000|2021-10-21 11:22:40|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1634815380000|2021-10-21 11:23:00|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|0
1634815430000|2021-10-21 11:23:50|28158.42|28158.42|28158.18|28158.18|28158.42|28158.42|28158.18|28158.18|0
1634815440000|2021-10-21 11:24:00|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|0
1634815460000|2021-10-21 11:24:20|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|28151.11|0
1634815470000|2021-10-21 11:24:30|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|28147.58|0
1634815480000|2021-10-21 11:24:40|28146.98|28146.98|28146.37|28146.37|28146.98|28146.98|28146.37|28146.37|0
1634815500000|2021-10-21 11:25:00|28142.84|28142.84|28142.84|28142.84|28142.84|28142.84|28142.84|28142.84|0
1634815540000|2021-10-21 11:25:40|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|0
1634815550000|2021-10-21 11:25:50|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|0
1634815560000|2021-10-21 11:26:00|28153.69|28153.69|28153.44|28153.44|28153.69|28153.69|28153.44|28153.44|0
1634815580000|2021-10-21 11:26:20|28153.2|28153.2|28153.2|28153.2|28153.2|28153.2|28153.2|28153.2|0
1634815590000|2021-10-21 11:26:30|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|0
1634815610000|2021-10-21 11:26:50|28152.84|28152.84|28151.64|28151.64|28152.84|28152.84|28151.64|28151.64|0
1634815640000|2021-10-21 11:27:20|28148.11|28148.11|28147.1|28147.1|28148.11|28148.11|28147.1|28147.1|0
1634815650000|2021-10-21 11:27:30|28146.5|28146.5|28146.5|28146.5|28146.5|28146.5|28146.5|28146.5|0
1634815670000|2021-10-21 11:27:50|28142.96|28142.96|28142.96|28142.96|28142.96|28142.96|28142.96|28142.96|0
1634815740000|2021-10-21 11:29:00|28139.43|28139.43|28135.89|28135.89|28139.43|28139.43|28135.89|28135.89|0
1634815750000|2021-10-21 11:29:10|28135.48|28135.48|28134.47|28134.47|28135.48|28135.48|28134.47|28134.47|0
1634815790000|2021-10-21 11:29:50|28138.01|28138.01|28138.01|28138.01|28138.01|28138.01|28138.01|28138.01|0
1634815800000|2021-10-21 11:30:00|28134.47|28134.47|28130.53|28130.53|28134.47|28134.47|28130.53|28130.53|0
1634815810000|2021-10-21 11:30:10|28134.06|28134.06|28132.86|28132.86|28134.06|28134.06|28132.86|28132.86|0
1634815820000|2021-10-21 11:30:20|28125.79|28125.79|28126.39|28126.39|28126.39|28126.39|28125.79|28125.79|0
1634815860000|2021-10-21 11:31:00|28126.99|28126.99|28127.59|28127.59|28127.59|28127.59|28126.99|28126.99|0
1634815910000|2021-10-21 11:31:50|28127.83|28127.83|28127.59|28127.59|28127.83|28127.83|28127.59|28127.59|0
1634815920000|2021-10-21 11:32:00|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|0
1634815930000|2021-10-21 11:32:10|28130.72|28130.72|28137.79|28137.79|28137.79|28137.79|28130.72|28130.72|0
1634815940000|2021-10-21 11:32:20|28134.25|28134.25|28130.72|28130.72|28134.25|28134.25|28130.72|28130.72|0
1634815980000|2021-10-21 11:33:00|28129.51|28129.51|28130.12|28130.12|28130.36|28130.36|28129.51|28129.51|0
1634816020000|2021-10-21 11:33:40|28130.72|28130.72|28129.51|28129.51|28130.72|28130.72|28129.51|28129.51|0
1634816040000|2021-10-21 11:34:00|28133.05|28133.05|28133.05|28133.05|28133.05|28133.05|28133.05|28133.05|0
1634816060000|2021-10-21 11:34:20|28133.65|28133.65|28133.65|28133.65|28133.65|28133.65|28133.65|28133.65|0
1634816110000|2021-10-21 11:35:10|28131.85|28131.85|28132.45|28132.45|28133.05|28133.05|28131.85|28131.85|0
1634816140000|2021-10-21 11:35:40|28139.52|28139.52|28139.52|28139.52|28139.52|28139.52|28139.52|28139.52|0
1634816230000|2021-10-21 11:37:10|28138.92|28138.92|28138.92|28138.92|28138.92|28138.92|28138.92|28138.92|0
1634816330000|2021-10-21 11:38:50|28135.38|28135.38|28135.38|28135.38|28135.38|28135.38|28135.38|28135.38|0
1634816340000|2021-10-21 11:39:00|28138.92|28138.92|28138.32|28138.32|28138.92|28138.92|28138.32|28138.32|0
1634816350000|2021-10-21 11:39:10|28137.91|28137.91|28137.91|28137.91|28137.91|28137.91|28137.91|28137.91|0
1634816360000|2021-10-21 11:39:20|28137.31|28137.31|28144.38|28144.38|28144.38|28144.38|28137.31|28137.31|0
1634816430000|2021-10-21 11:40:30|28140.84|28140.84|28140.84|28140.84|28140.84|28140.84|28140.84|28140.84|0
1634816450000|2021-10-21 11:40:50|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|0
1634816460000|2021-10-21 11:41:00|28144.79|28144.79|28140.84|28140.84|28144.79|28144.79|28140.84|28140.84|0
1634816550000|2021-10-21 11:42:30|28144.38|28144.38|28147.91|28147.91|28147.91|28147.91|28144.38|28144.38|0
1634816580000|2021-10-21 11:43:00|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|0
1634816600000|2021-10-21 11:43:20|28140.84|28140.84|28140.84|28140.84|28140.84|28140.84|28140.84|28140.84|0
1634816630000|2021-10-21 11:43:50|28137.31|28137.31|28137.31|28137.31|28137.31|28137.31|28133.77|28133.77|0
1634816670000|2021-10-21 11:44:30|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|0
1634816700000|2021-10-21 11:45:00|28126.1|28126.1|28132.04|28132.04|28132.04|28132.04|28126.1|28126.1|0
1634816710000|2021-10-21 11:45:10|28132.64|28132.64|28139.71|28139.71|28139.71|28139.71|28132.64|28132.64|0
1634816770000|2021-10-21 11:46:10|28136.17|28136.17|28132.64|28132.64|28136.17|28136.17|28132.64|28132.64|0
1634816780000|2021-10-21 11:46:20|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|28129.1|0
1634816840000|2021-10-21 11:47:20|28125.57|28125.57|28125.57|28125.57|28125.57|28125.57|28125.57|28125.57|0
1634816850000|2021-10-21 11:47:30|28129.1|28129.1|28132.64|28132.64|28132.64|28132.64|28129.1|28129.1|0
1634816870000|2021-10-21 11:47:50|28125.57|28125.57|28125.57|28125.57|28125.57|28125.57|28125.57|28125.57|0
1634816900000|2021-10-21 11:48:20|28129.1|28129.1|28132.23|28132.23|28132.64|28132.64|28129.1|28129.1|0
1634817010000|2021-10-21 11:50:10|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|28128.7|0
1634817020000|2021-10-21 11:50:20|28135.76|28135.76|28139.3|28139.3|28139.3|28139.3|28132.23|28132.23|0
1634817060000|2021-10-21 11:51:00|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|0
1634817070000|2021-10-21 11:51:10|28135.16|28135.16|28142.23|28142.23|28142.23|28142.23|28135.16|28135.16|0
1634817080000|2021-10-21 11:51:20|28145.77|28145.77|28142.23|28142.23|28145.77|28145.77|28142.23|28142.23|0
1634817090000|2021-10-21 11:51:30|28145.77|28145.77|28152.84|28152.84|28152.84|28152.84|28145.77|28145.77|0
1634817100000|2021-10-21 11:51:40|28149.3|28149.3|28145.77|28145.77|28149.3|28149.3|28142.23|28142.23|0
1634817110000|2021-10-21 11:51:50|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|0
1634817170000|2021-10-21 11:52:50|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|28141.63|0
1634817270000|2021-10-21 11:54:30|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|0
1634817290000|2021-10-21 11:54:50|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|28137.5|0
1634817300000|2021-10-21 11:55:00|28136.9|28136.9|28136.9|28136.9|28136.9|28136.9|28136.9|28136.9|0
1634817310000|2021-10-21 11:55:10|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|0
1634817320000|2021-10-21 11:55:20|28129.83|28129.83|28126.29|28126.29|28129.83|28129.83|28126.29|28126.29|0
1634817330000|2021-10-21 11:55:30|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|28122.76|0
1634817340000|2021-10-21 11:55:40|28119.22|28119.22|28122.76|28122.76|28122.76|28122.76|28119.22|28119.22|0
1634817360000|2021-10-21 11:56:00|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|0
1634817370000|2021-10-21 11:56:10|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|0
1634817380000|2021-10-21 11:56:20|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|0
1634817410000|2021-10-21 11:56:50|28133.55|28133.55|28133.55|28133.55|28133.55|28133.55|28133.55|28133.55|0
1634817440000|2021-10-21 11:57:20|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|0
1634817530000|2021-10-21 11:58:50|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|0
1634817540000|2021-10-21 11:59:00|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|0
1634817550000|2021-10-21 11:59:10|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|0
1634817570000|2021-10-21 11:59:30|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|0
1634817630000|2021-10-21 12:00:30|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|0
1634817680000|2021-10-21 12:01:20|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|28130.02|0
1634817720000|2021-10-21 12:02:00|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|0
1634817740000|2021-10-21 12:02:20|28130.86|28130.86|28130.62|28130.62|28130.86|28130.86|28130.62|28130.62|0
1634817780000|2021-10-21 12:03:00|28129.42|28129.42|28129.42|28129.42|28129.42|28129.42|28129.42|28129.42|0
1634817840000|2021-10-21 12:04:00|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|0
1634817850000|2021-10-21 12:04:10|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|0
1634817900000|2021-10-21 12:05:00|28118.81|28118.81|28122.35|28122.35|28122.35|28122.35|28118.81|28118.81|0
1634818000000|2021-10-21 12:06:40|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|28122.95|0
1634818020000|2021-10-21 12:07:00|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|28122.35|0
1634818220000|2021-10-21 12:10:20|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|0
1634818250000|2021-10-21 12:10:50|28115.28|28115.28|28115.28|28115.28|28115.28|28115.28|28115.28|28115.28|0
1634818260000|2021-10-21 12:11:00|28111.74|28111.74|28111.74|28111.74|28111.74|28111.74|28111.74|28111.74|0
1634818270000|2021-10-21 12:11:10|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|0
1634818300000|2021-10-21 12:11:40|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|0
1634818340000|2021-10-21 12:12:20|28111.74|28111.74|28122.35|28122.35|28122.35|28122.35|28111.74|28111.74|0
1634818380000|2021-10-21 12:13:00|28129.42|28129.42|28129.42|28129.42|28129.42|28129.42|28129.42|28129.42|0
1634818450000|2021-10-21 12:14:10|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|0
1634818550000|2021-10-21 12:15:50|28122.35|28122.35|28115.28|28115.28|28122.35|28122.35|28115.28|28115.28|0
1634818590000|2021-10-21 12:16:30|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|0
1634818600000|2021-10-21 12:16:40|28115.28|28115.28|28118.81|28118.81|28118.81|28118.81|28115.28|28115.28|0
1634818740000|2021-10-21 12:19:00|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|0
1634818820000|2021-10-21 12:20:20|28120.01|28120.01|28121.22|28121.22|28121.22|28121.22|28120.01|28120.01|0
1634818830000|2021-10-21 12:20:30|28121.82|28121.82|28131.82|28131.82|28131.82|28131.82|28121.22|28121.22|0
1634818940000|2021-10-21 12:22:20|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|28138.89|0
1634819010000|2021-10-21 12:23:30|28135.36|28135.36|28135.36|28135.36|28135.36|28135.36|28135.36|28135.36|0
1634819040000|2021-10-21 12:24:00|28138.89|28138.89|28135.36|28135.36|28138.89|28138.89|28135.36|28135.36|0
1634819050000|2021-10-21 12:24:10|28138.89|28138.89|28128.29|28128.29|28138.89|28138.89|28128.29|28128.29|0
1634819060000|2021-10-21 12:24:20|28124.75|28124.75|28124.75|28124.75|28124.75|28124.75|28124.75|28124.75|0
1634819080000|2021-10-21 12:24:40|28125.95|28125.95|28133.02|28133.02|28136.56|28136.56|28125.95|28125.95|0
1634819090000|2021-10-21 12:24:50|28129.49|28129.49|28129.49|28129.49|28129.49|28129.49|28129.49|28129.49|0
1634819100000|2021-10-21 12:25:00|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|0
1634819110000|2021-10-21 12:25:10|28136.56|28136.56|28129.49|28129.49|28136.56|28136.56|28129.49|28129.49|0
1634819160000|2021-10-21 12:26:00|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|28129.49|28129.49|0
1634819170000|2021-10-21 12:26:10|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|28136.56|0
1634819210000|2021-10-21 12:26:50|28140.09|28140.09|28136.56|28136.56|28140.09|28140.09|28136.56|28136.56|0
1634819220000|2021-10-21 12:27:00|28129.49|28129.49|28147.76|28147.76|28147.76|28147.76|28129.49|28129.49|0
1634819230000|2021-10-21 12:27:10|28151.3|28151.3|28144.23|28144.23|28151.3|28151.3|28144.23|28144.23|0
1634819240000|2021-10-21 12:27:20|28147.76|28147.76|28147.76|28147.76|28147.76|28147.76|28147.76|28147.76|0
1634819250000|2021-10-21 12:27:30|28148.58|28148.58|28151.87|28151.87|28152.12|28152.12|28148.58|28148.58|0
1634819310000|2021-10-21 12:28:30|28148.34|28148.34|28144.8|28144.8|28148.34|28148.34|28144.8|28144.8|0
1634819380000|2021-10-21 12:29:40|28151.87|28151.87|28159.43|28159.43|28159.43|28159.43|28151.87|28151.87|0
1634819430000|2021-10-21 12:30:30|28162.96|28162.96|28162.96|28162.96|28162.96|28162.96|28162.96|28162.96|0
1634819440000|2021-10-21 12:30:40|28166.5|28166.5|28166.5|28166.5|28166.5|28166.5|28166.5|28166.5|0
1634819450000|2021-10-21 12:30:50|28170.03|28170.03|28170.03|28170.03|28170.03|28170.03|28170.03|28170.03|0
1634819460000|2021-10-21 12:31:00|28171.24|28171.24|28171.24|28171.24|28171.24|28171.24|28171.24|28171.24|0
1634819520000|2021-10-21 12:32:00|28164.17|28164.17|28160.63|28160.63|28164.17|28164.17|28160.63|28160.63|0
1634819560000|2021-10-21 12:32:40|28164.17|28164.17|28164.17|28164.17|28164.17|28164.17|28164.17|28164.17|0
1634819600000|2021-10-21 12:33:20|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|0
1634819650000|2021-10-21 12:34:10|28167.46|28167.46|28163.92|28163.92|28167.46|28167.46|28163.92|28163.92|0
1634819660000|2021-10-21 12:34:20|28167.46|28167.46|28167.46|28167.46|28167.46|28167.46|28167.46|28167.46|0
1634819700000|2021-10-21 12:35:00|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|0
1634819710000|2021-10-21 12:35:10|28160.39|28160.39|28160.39|28160.39|28160.39|28160.39|28160.39|28160.39|0
1634819730000|2021-10-21 12:35:30|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|28163.92|0
1634819760000|2021-10-21 12:36:00|28160.39|28160.39|28160.39|28160.39|28160.39|28160.39|28160.39|28160.39|0
1634819800000|2021-10-21 12:36:40|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|0
1634819820000|2021-10-21 12:37:00|28157.45|28157.45|28158.05|28158.05|28158.05|28158.05|28157.45|28157.45|0
1634819830000|2021-10-21 12:37:10|28154.52|28154.52|28154.52|28154.52|28154.52|28154.52|28154.52|28154.52|0
1634819840000|2021-10-21 12:37:20|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|0
1634819880000|2021-10-21 12:38:00|28165.53|28165.53|28165.53|28165.53|28165.53|28165.53|28165.53|28165.53|0
1634819920000|2021-10-21 12:38:40|28162|28162|28162|28162|28162|28162|28162|28162|0
1634819930000|2021-10-21 12:38:50|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|0
1634819960000|2021-10-21 12:39:20|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|0
1634820000000|2021-10-21 12:40:00|28158.22|28158.22|28157.81|28157.81|28158.22|28158.22|28157.81|28157.81|0
1634820010000|2021-10-21 12:40:10|28161.35|28161.35|28164.88|28164.88|28164.88|28164.88|28161.35|28161.35|0
1634820020000|2021-10-21 12:40:20|28161.35|28161.35|28161.35|28161.35|28161.35|28161.35|28161.35|28161.35|0
1634820060000|2021-10-21 12:41:00|28157.81|28157.81|28158.05|28158.05|28158.05|28158.05|28157.81|28157.81|0
1634820110000|2021-10-21 12:41:50|28165.12|28165.12|28163.39|28163.39|28165.12|28165.12|28161.59|28161.59|0
1634820120000|2021-10-21 12:42:00|28163.63|28163.63|28163.39|28163.39|28163.63|28163.63|28163.39|28163.39|0
1634820140000|2021-10-21 12:42:20|28163.88|28163.88|28163.39|28163.39|28163.88|28163.88|28163.39|28163.39|0
1634820180000|2021-10-21 12:43:00|28159.86|28159.86|28159.86|28159.86|28159.86|28159.86|28159.86|28159.86|0
1634820200000|2021-10-21 12:43:20|28156.32|28156.32|28156.32|28156.32|28156.32|28156.32|28156.32|28156.32|0
1634820210000|2021-10-21 12:43:30|28156.56|28156.56|28163.63|28163.63|28163.63|28163.63|28156.56|28156.56|0
1634820220000|2021-10-21 12:43:40|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|0
1634820250000|2021-10-21 12:44:10|28163.88|28163.88|28163.39|28163.39|28163.88|28163.88|28163.39|28163.39|0
1634820260000|2021-10-21 12:44:20|28159.86|28159.86|28159.86|28159.86|28159.86|28159.86|28159.86|28159.86|0
1634820270000|2021-10-21 12:44:30|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|0
1634820300000|2021-10-21 12:45:00|28161.47|28161.47|28161.47|28161.47|28161.47|28161.47|28161.47|28161.47|0
1634820330000|2021-10-21 12:45:30|28165|28165|28172.07|28172.07|28172.07|28172.07|28165|28165|0
1634820370000|2021-10-21 12:46:10|28168.54|28168.54|28168.54|28168.54|28168.54|28168.54|28168.54|28168.54|0
1634820380000|2021-10-21 12:46:20|28157.93|28157.93|28161.47|28161.47|28161.47|28161.47|28157.93|28157.93|0
1634820390000|2021-10-21 12:46:30|28165|28165|28165|28165|28165|28165|28165|28165|0
1634820400000|2021-10-21 12:46:40|28165.6|28165.6|28165.6|28165.6|28165.6|28165.6|28165.6|28165.6|0
1634820440000|2021-10-21 12:47:20|28162.07|28162.07|28162.67|28162.67|28162.67|28162.67|28162.07|28162.07|0
1634820480000|2021-10-21 12:48:00|28159.14|28159.14|28159.14|28159.14|28159.14|28159.14|28159.14|28159.14|0
1634820540000|2021-10-21 12:49:00|28158.73|28158.73|28155.19|28155.19|28158.73|28158.73|28155.19|28155.19|0
1634820550000|2021-10-21 12:49:10|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|0
1634820590000|2021-10-21 12:49:50|28148.12|28148.12|28148.85|28148.85|28148.85|28148.85|28148.12|28148.12|0
1634820600000|2021-10-21 12:50:00|28149.09|28149.09|28149.57|28149.57|28149.57|28149.57|28149.09|28149.09|0
1634820610000|2021-10-21 12:50:10|28150.06|28150.06|28150.54|28150.54|28150.54|28150.54|28150.06|28150.06|0
1634820640000|2021-10-21 12:50:40|28143.47|28143.47|28150.54|28150.54|28150.54|28150.54|28143.47|28143.47|0
1634820660000|2021-10-21 12:51:00|28149.34|28149.34|28151.14|28151.14|28151.14|28151.14|28149.34|28149.34|0
1634820680000|2021-10-21 12:51:20|28151.87|28151.87|28152.11|28152.11|28152.11|28152.11|28151.87|28151.87|0
1634820690000|2021-10-21 12:51:30|28148.58|28148.58|28148.58|28148.58|28148.58|28148.58|28148.58|28148.58|0
1634820700000|2021-10-21 12:51:40|28152.11|28152.11|28159.18|28159.18|28159.18|28159.18|28152.11|28152.11|0
1634820720000|2021-10-21 12:52:00|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|0
1634820730000|2021-10-21 12:52:10|28159.06|28159.06|28159.06|28159.06|28159.06|28159.06|28159.06|28159.06|0
1634820770000|2021-10-21 12:52:50|28166.13|28166.13|28166.13|28166.13|28166.13|28166.13|28166.13|28166.13|0
1634820790000|2021-10-21 12:53:10|28166.38|28166.38|28166.38|28166.38|28166.38|28166.38|28166.38|28166.38|0
1634820810000|2021-10-21 12:53:30|28162.84|28162.84|28162.84|28162.84|28162.84|28162.84|28162.84|28162.84|0
1634820830000|2021-10-21 12:53:50|28159.31|28159.31|28155.77|28155.77|28159.31|28159.31|28155.77|28155.77|0
1634820850000|2021-10-21 12:54:10|28155.17|28155.17|28155.17|28155.17|28155.17|28155.17|28155.17|28155.17|0
1634820920000|2021-10-21 12:55:20|28154.57|28154.57|28154.57|28154.57|28154.57|28154.57|28154.57|28154.57|0
1634820940000|2021-10-21 12:55:40|28151.03|28151.03|28147.5|28147.5|28151.03|28151.03|28147.5|28147.5|0
1634820990000|2021-10-21 12:56:30|28154.57|28154.57|28158.1|28158.1|28158.1|28158.1|28154.57|28154.57|0
1634821060000|2021-10-21 12:57:40|28154.57|28154.57|28154.57|28154.57|28154.57|28154.57|28154.57|28154.57|0
1634821070000|2021-10-21 12:57:50|28151.03|28151.03|28151.03|28151.03|28151.03|28151.03|28151.03|28151.03|0
1634821080000|2021-10-21 12:58:00|28143.96|28143.96|28154.57|28154.57|28154.57|28154.57|28143.96|28143.96|0
1634821090000|2021-10-21 12:58:10|28158.1|28158.1|28160.32|28160.32|28160.32|28160.32|28158.1|28158.1|0
1634821130000|2021-10-21 12:58:50|28167.39|28167.39|28167.39|28167.39|28167.39|28167.39|28167.39|28167.39|0
1634821140000|2021-10-21 12:59:00|28163.85|28163.85|28163.85|28163.85|28167.39|28167.39|28163.85|28163.85|0
1634821210000|2021-10-21 13:00:10|28160.32|28160.32|28160.32|28160.32|28160.32|28160.32|28160.32|28160.32|0
1634821220000|2021-10-21 13:00:20|28163.85|28163.85|28174.46|28174.46|28174.46|28174.46|28163.85|28163.85|0
1634821230000|2021-10-21 13:00:30|28175.66|28175.66|28179.19|28179.19|28179.19|28179.19|28175.66|28175.66|0
1634821250000|2021-10-21 13:00:50|28193.33|28193.33|28196.87|28196.87|28196.87|28196.87|28193.33|28193.33|0
1634821260000|2021-10-21 13:01:00|28193.33|28193.33|28193.93|28193.93|28193.93|28193.93|28193.33|28193.33|0
1634821280000|2021-10-21 13:01:20|28197.47|28197.47|28197.47|28197.47|28197.47|28197.47|28197.47|28197.47|0
1634821290000|2021-10-21 13:01:30|28204.54|28204.54|28229.28|28229.28|28229.28|28229.28|28204.54|28204.54|0
1634821300000|2021-10-21 13:01:40|28225.75|28225.75|28233.64|28233.64|28233.64|28233.64|28225.75|28225.75|0
1634821310000|2021-10-21 13:01:50|28240.71|28240.71|28226.57|28226.57|28240.71|28240.71|28219.5|28219.5|0
1634821330000|2021-10-21 13:02:10|28219.5|28219.5|28219.5|28219.5|28219.5|28219.5|28219.5|28219.5|0
1634821370000|2021-10-21 13:02:50|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|0
1634821420000|2021-10-21 13:03:40|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1634821430000|2021-10-21 13:03:50|28234.05|28234.05|28223.44|28223.44|28234.05|28234.05|28223.44|28223.44|0
1634821440000|2021-10-21 13:04:00|28226.98|28226.98|28223.44|28223.44|28226.98|28226.98|28223.44|28223.44|0
1634821450000|2021-10-21 13:04:10|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|0
1634821460000|2021-10-21 13:04:20|28212.84|28212.84|28212.84|28212.84|28212.84|28212.84|28212.84|28212.84|0
1634821500000|2021-10-21 13:05:00|28216.37|28216.37|28216.37|28216.37|28216.37|28216.37|28216.37|28216.37|0
1634821520000|2021-10-21 13:05:20|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|0
1634821540000|2021-10-21 13:05:40|28216.56|28216.56|28223.63|28223.63|28227.17|28227.17|28216.56|28216.56|0
1634821560000|2021-10-21 13:06:00|28220.1|28220.1|28227.17|28227.17|28227.17|28227.17|28216.56|28216.56|0
1634821570000|2021-10-21 13:06:10|28227.77|28227.77|28225.97|28225.97|28227.77|28227.77|28225.97|28225.97|0
1634821580000|2021-10-21 13:06:20|28218.9|28218.9|28218.9|28218.9|28218.9|28218.9|28218.9|28218.9|0
1634821600000|2021-10-21 13:06:40|28211.83|28211.83|28211.83|28211.83|28211.83|28211.83|28211.83|28211.83|0
1634821680000|2021-10-21 13:08:00|28197.28|28197.28|28197.28|28197.28|28197.28|28197.28|28197.28|28197.28|0
1634821710000|2021-10-21 13:08:30|28204.35|28204.35|28204.35|28204.35|28204.35|28204.35|28204.35|28204.35|0
1634821740000|2021-10-21 13:09:00|28211.42|28211.42|28211.42|28211.42|28211.42|28211.42|28211.42|28211.42|0
1634821770000|2021-10-21 13:09:30|28210.82|28210.82|28203.75|28203.75|28210.82|28210.82|28203.75|28203.75|0
1634821780000|2021-10-21 13:09:40|28196.68|28196.68|28196.68|28196.68|28196.68|28196.68|28196.68|28196.68|0
1634821830000|2021-10-21 13:10:30|28197.88|28197.88|28197.88|28197.88|28197.88|28197.88|28197.88|28197.88|0
1634821840000|2021-10-21 13:10:40|28190.81|28190.81|28187.27|28187.27|28190.81|28190.81|28187.27|28187.27|0
1634821850000|2021-10-21 13:10:50|28190.81|28190.81|28194.34|28194.34|28194.34|28194.34|28190.81|28190.81|0
1634821870000|2021-10-21 13:11:10|28193.14|28193.14|28193.14|28193.14|28193.14|28193.14|28193.14|28193.14|0
1634821890000|2021-10-21 13:11:30|28192.54|28192.54|28191.94|28191.94|28192.54|28192.54|28191.94|28191.94|0
1634821910000|2021-10-21 13:11:50|28188.4|28188.4|28188.4|28188.4|28188.4|28188.4|28188.4|28188.4|0
1634821920000|2021-10-21 13:12:00|28195.47|28195.47|28195.47|28195.47|28195.47|28195.47|28195.47|28195.47|0
1634821940000|2021-10-21 13:12:20|28199.01|28199.01|28199.01|28199.01|28199.01|28199.01|28195.47|28195.47|0
1634821950000|2021-10-21 13:12:30|28202.54|28202.54|28199.01|28199.01|28202.54|28202.54|28199.01|28199.01|0
1634821970000|2021-10-21 13:12:50|28206.08|28206.08|28206.08|28206.08|28206.08|28206.08|28206.08|28206.08|0
1634822010000|2021-10-21 13:13:30|28213.15|28213.15|28213.15|28213.15|28213.15|28213.15|28213.15|28213.15|0
1634822040000|2021-10-21 13:14:00|28211.94|28211.94|28218.77|28218.77|28222.3|28222.3|28211.7|28211.7|0
1634822050000|2021-10-21 13:14:10|28215.23|28215.23|28215.47|28215.47|28215.47|28215.47|28215.23|28215.23|0
1634822060000|2021-10-21 13:14:20|28226.08|28226.08|28226.08|28226.08|28226.08|28226.08|28226.08|28226.08|0
1634822100000|2021-10-21 13:15:00|28215.47|28215.47|28215.47|28215.47|28215.47|28215.47|28215.47|28215.47|0
1634822120000|2021-10-21 13:15:20|28211.94|28211.94|28211.94|28211.94|28211.94|28211.94|28211.94|28211.94|0
1634822140000|2021-10-21 13:15:40|28204.87|28204.87|28204.87|28204.87|28204.87|28204.87|28204.87|28204.87|0
1634822160000|2021-10-21 13:16:00|28208.4|28208.4|28214.87|28214.87|28214.87|28214.87|28208.4|28208.4|0
1634822170000|2021-10-21 13:16:10|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|0
1634822210000|2021-10-21 13:16:50|28221.53|28221.53|28221.53|28221.53|28221.53|28221.53|28221.53|28221.53|0
1634822220000|2021-10-21 13:17:00|28210.93|28210.93|28211.94|28211.94|28211.94|28211.94|28210.93|28210.93|0
1634822230000|2021-10-21 13:17:10|28212.66|28212.66|28212.66|28212.66|28212.66|28212.66|28212.66|28212.66|0
1634822260000|2021-10-21 13:17:40|28212.06|28212.06|28212.06|28212.06|28212.06|28212.06|28212.06|28212.06|0
1634822280000|2021-10-21 13:18:00|28211.65|28211.65|28211.65|28211.65|28211.65|28211.65|28211.65|28211.65|0
1634822290000|2021-10-21 13:18:10|28218.72|28218.72|28211.65|28211.65|28218.72|28218.72|28211.65|28211.65|0
1634822310000|2021-10-21 13:18:30|28215.19|28215.19|28211.65|28211.65|28215.19|28215.19|28208.12|28208.12|0
1634822350000|2021-10-21 13:19:10|28211.41|28211.41|28207.88|28207.88|28211.41|28211.41|28207.88|28207.88|0
1634822370000|2021-10-21 13:19:30|28211.41|28211.41|28200.81|28200.81|28211.41|28211.41|28200.81|28200.81|0
1634822380000|2021-10-21 13:19:40|28207.88|28207.88|28207.88|28207.88|28207.88|28207.88|28207.88|28207.88|0
1634822390000|2021-10-21 13:19:50|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|0
1634822400000|2021-10-21 13:20:00|28200.81|28200.81|28200.81|28200.81|28200.81|28200.81|28200.81|28200.81|0
1634822410000|2021-10-21 13:20:10|28204.34|28204.34|28204.34|28204.34|28207.88|28207.88|28204.34|28204.34|0
1634822420000|2021-10-21 13:20:20|28204.75|28204.75|28204.15|28204.15|28204.75|28204.75|28204.15|28204.15|0
1634822490000|2021-10-21 13:21:30|28200.62|28200.62|28204.15|28204.15|28204.15|28204.15|28200.62|28200.62|0
1634822500000|2021-10-21 13:21:40|28207.69|28207.69|28211.22|28211.22|28211.22|28211.22|28207.69|28207.69|0
1634822510000|2021-10-21 13:21:50|28207.69|28207.69|28204.15|28204.15|28207.69|28207.69|28204.15|28204.15|0
1634822530000|2021-10-21 13:22:10|28197.08|28197.08|28197.08|28197.08|28197.08|28197.08|28197.08|28197.08|0
1634822550000|2021-10-21 13:22:30|28193.55|28193.55|28193.55|28193.55|28193.55|28193.55|28193.55|28193.55|0
1634822560000|2021-10-21 13:22:40|28192.95|28192.95|28192.95|28192.95|28192.95|28192.95|28192.95|28192.95|0
1634822580000|2021-10-21 13:23:00|28189.41|28189.41|28188.81|28188.81|28189.41|28189.41|28188.81|28188.81|0
1634822600000|2021-10-21 13:23:20|28185.28|28185.28|28181.74|28181.74|28185.28|28185.28|28181.74|28181.74|0
1634822610000|2021-10-21 13:23:30|28185.28|28185.28|28188.81|28188.81|28188.81|28188.81|28185.28|28185.28|0
1634822620000|2021-10-21 13:23:40|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|28192.35|0
1634822630000|2021-10-21 13:23:50|28188.81|28188.81|28188.81|28188.81|28188.81|28188.81|28188.81|28188.81|0
1634822640000|2021-10-21 13:24:00|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|0
1634822660000|2021-10-21 13:24:20|28188.81|28188.81|28188.81|28188.81|28188.81|28188.81|28188.81|28188.81|0
1634822670000|2021-10-21 13:24:30|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|28185.28|0
1634822700000|2021-10-21 13:25:00|28174.67|28174.67|28170.73|28170.73|28174.67|28174.67|28170.73|28170.73|0
1634822720000|2021-10-21 13:25:20|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|0
1634822730000|2021-10-21 13:25:30|28170.73|28170.73|28167.19|28167.19|28170.73|28170.73|28167.19|28167.19|0
1634822740000|2021-10-21 13:25:40|28170.73|28170.73|28170.73|28170.73|28170.73|28170.73|28170.73|28170.73|0
1634822760000|2021-10-21 13:26:00|28174.26|28174.26|28172.34|28172.34|28181.33|28181.33|28170.73|28170.73|0
1634822770000|2021-10-21 13:26:10|28171.74|28171.74|28171.74|28171.74|28171.74|28171.74|28171.74|28171.74|0
1634822780000|2021-10-21 13:26:20|28175.27|28175.27|28175.27|28175.27|28175.27|28175.27|28175.27|28175.27|0
1634822810000|2021-10-21 13:26:50|28171.74|28171.74|28168.2|28168.2|28171.74|28171.74|28168.2|28168.2|0
1634822820000|2021-10-21 13:27:00|28164.67|28164.67|28161.13|28161.13|28164.67|28164.67|28161.13|28161.13|0
1634822850000|2021-10-21 13:27:30|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|28154.06|0
1634822870000|2021-10-21 13:27:50|28157.6|28157.6|28157.6|28157.6|28157.6|28157.6|28157.6|28157.6|0
1634822880000|2021-10-21 13:28:00|28156.78|28156.78|28153.24|28153.24|28156.78|28156.78|28149.71|28149.71|0
1634822900000|2021-10-21 13:28:20|28149.71|28149.71|28149.71|28149.71|28149.71|28149.71|28149.71|28149.71|0
1634822930000|2021-10-21 13:28:50|28153.24|28153.24|28153.24|28153.24|28153.24|28153.24|28153.24|28153.24|0
1634822940000|2021-10-21 13:29:00|28152.64|28152.64|28152.64|28152.64|28152.64|28152.64|28152.64|28152.64|0
1634822950000|2021-10-21 13:29:10|28145.57|28145.57|28145.57|28145.57|28145.57|28145.57|28145.57|28145.57|0
1634822960000|2021-10-21 13:29:20|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|0
1634822980000|2021-10-21 13:29:40|28131.43|28131.43|28131.43|28131.43|28131.43|28131.43|28131.43|28131.43|0
1634823000000|2021-10-21 13:30:00|28131.19|28131.19|28155.93|28155.93|28163|28163|28131.19|28131.19|0
1634823010000|2021-10-21 13:30:10|28152.4|28152.4|28152.4|28152.4|28152.4|28152.4|28152.4|28152.4|0
1634823020000|2021-10-21 13:30:20|28155.93|28155.93|28155.93|28155.93|28155.93|28155.93|28155.93|28155.93|0
1634823030000|2021-10-21 13:30:30|28156.34|28156.34|28159.88|28159.88|28159.88|28159.88|28156.34|28156.34|0
1634823040000|2021-10-21 13:30:40|28156.34|28156.34|28156.34|28156.34|28156.34|28156.34|28156.34|28156.34|0
1634823050000|2021-10-21 13:30:50|28159.88|28159.88|28156.34|28156.34|28159.88|28159.88|28156.34|28156.34|0
1634823060000|2021-10-21 13:31:00|28159.88|28159.88|28142.2|28142.2|28159.88|28159.88|28142.2|28142.2|0
1634823070000|2021-10-21 13:31:10|28138.67|28138.67|28135.13|28135.13|28138.67|28138.67|28135.13|28135.13|0
1634823080000|2021-10-21 13:31:20|28138.67|28138.67|28139.15|28139.15|28149.76|28149.76|28135.13|28135.13|0
1634823090000|2021-10-21 13:31:30|28139.64|28139.64|28143.17|28143.17|28143.17|28143.17|28136.1|28136.1|0
1634823100000|2021-10-21 13:31:40|28139.64|28139.64|28136.1|28136.1|28139.64|28139.64|28136.1|28136.1|0
1634823110000|2021-10-21 13:31:50|28139.64|28139.64|28132.57|28132.57|28139.64|28139.64|28132.57|28132.57|0
1634823120000|2021-10-21 13:32:00|28139.64|28139.64|28143.17|28143.17|28143.17|28143.17|28139.64|28139.64|0
1634823130000|2021-10-21 13:32:10|28136.1|28136.1|28135.5|28135.5|28136.1|28136.1|28135.5|28135.5|0
1634823140000|2021-10-21 13:32:20|28134.9|28134.9|28134.3|28134.3|28134.9|28134.9|28130.77|28130.77|0
1634823150000|2021-10-21 13:32:30|28137.84|28137.84|28130.77|28130.77|28137.84|28137.84|28130.77|28130.77|0
1634823160000|2021-10-21 13:32:40|28137.84|28137.84|28134.3|28134.3|28137.84|28137.84|28134.3|28134.3|0
1634823170000|2021-10-21 13:32:50|28130.77|28130.77|28130.77|28130.77|28130.77|28130.77|28130.77|28130.77|0
1634823180000|2021-10-21 13:33:00|28134.3|28134.3|28137.23|28137.23|28138.44|28138.44|28134.3|28134.3|0
1634823190000|2021-10-21 13:33:10|28130.16|28130.16|28115.42|28115.42|28130.16|28130.16|28115.42|28115.42|0
1634823200000|2021-10-21 13:33:20|28111.89|28111.89|28108.35|28108.35|28115.42|28115.42|28108.35|28108.35|0
1634823210000|2021-10-21 13:33:30|28115.42|28115.42|28122.49|28122.49|28122.49|28122.49|28111.89|28111.89|0
1634823220000|2021-10-21 13:33:40|28129.56|28129.56|28129.56|28129.56|28129.56|28129.56|28129.56|28129.56|0
1634823230000|2021-10-21 13:33:50|28133.1|28133.1|28129.56|28129.56|28133.1|28133.1|28129.56|28129.56|0
1634823240000|2021-10-21 13:34:00|28133.1|28133.1|28136.63|28136.63|28136.63|28136.63|28133.1|28133.1|0
1634823250000|2021-10-21 13:34:10|28133.1|28133.1|28133.1|28133.1|28136.63|28136.63|28133.1|28133.1|0
1634823260000|2021-10-21 13:34:20|28136.63|28136.63|28136.63|28136.63|28140.17|28140.17|28129.56|28129.56|0
1634823270000|2021-10-21 13:34:30|28133.1|28133.1|28133.1|28133.1|28133.1|28133.1|28133.1|28133.1|0
1634823280000|2021-10-21 13:34:40|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28118.96|28118.96|0
1634823300000|2021-10-21 13:35:00|28129.56|28129.56|28133.1|28133.1|28133.1|28133.1|28129.56|28129.56|0
1634823310000|2021-10-21 13:35:10|28129.56|28129.56|28118.48|28118.48|28129.56|28129.56|28118.23|28118.23|0
1634823320000|2021-10-21 13:35:20|28111.41|28111.41|28106.04|28106.04|28111.41|28111.41|28106.04|28106.04|0
1634823330000|2021-10-21 13:35:30|28102.51|28102.51|28098.97|28098.97|28102.51|28102.51|28098.97|28098.97|0
1634823340000|2021-10-21 13:35:40|28095.44|28095.44|28091.9|28091.9|28095.44|28095.44|28091.9|28091.9|0
1634823350000|2021-10-21 13:35:50|28091.3|28091.3|28094.83|28094.83|28094.83|28094.83|28087.76|28087.76|0
1634823360000|2021-10-21 13:36:00|28091.3|28091.3|28087.76|28087.76|28091.3|28091.3|28087.76|28087.76|0
1634823370000|2021-10-21 13:36:10|28080.69|28080.69|28087.76|28087.76|28091.3|28091.3|28080.69|28080.69|0
1634823380000|2021-10-21 13:36:20|28091.3|28091.3|28091.3|28091.3|28094.83|28094.83|28091.3|28091.3|0
1634823390000|2021-10-21 13:36:30|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1634823400000|2021-10-21 13:36:40|28084.23|28084.23|28080.69|28080.69|28084.23|28084.23|28080.69|28080.69|0
1634823410000|2021-10-21 13:36:50|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|0
1634823420000|2021-10-21 13:37:00|28077.76|28077.76|28074.23|28074.23|28077.76|28077.76|28074.23|28074.23|0
1634823430000|2021-10-21 13:37:10|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1634823440000|2021-10-21 13:37:20|28074.23|28074.23|28070.69|28070.69|28074.23|28074.23|28070.69|28070.69|0
1634823450000|2021-10-21 13:37:30|28070.09|28070.09|28066.56|28066.56|28070.09|28070.09|28066.56|28066.56|0
1634823460000|2021-10-21 13:37:40|28059.49|28059.49|28059.49|28059.49|28059.49|28059.49|28059.49|28059.49|0
1634823470000|2021-10-21 13:37:50|28055.95|28055.95|28055.95|28055.95|28055.95|28055.95|28052.42|28052.42|0
1634823480000|2021-10-21 13:38:00|28077.16|28077.16|28091.3|28091.3|28091.3|28091.3|28073.63|28073.63|0
1634823490000|2021-10-21 13:38:10|28094.83|28094.83|28096.04|28096.04|28096.04|28096.04|28094.83|28094.83|0
1634823500000|2021-10-21 13:38:20|28092.5|28092.5|28103.11|28103.11|28103.11|28103.11|28092.5|28092.5|0
1634823540000|2021-10-21 13:39:00|28096.04|28096.04|28092.5|28092.5|28096.04|28096.04|28092.5|28092.5|0
1634823560000|2021-10-21 13:39:20|28088.97|28088.97|28081.9|28081.9|28088.97|28088.97|28081.9|28081.9|0
1634823570000|2021-10-21 13:39:30|28088.97|28088.97|28088.97|28088.97|28088.97|28088.97|28088.97|28088.97|0
1634823590000|2021-10-21 13:39:50|28092.5|28092.5|28092.5|28092.5|28092.5|28092.5|28092.5|28092.5|0
1634823610000|2021-10-21 13:40:10|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|28096.04|0
1634823620000|2021-10-21 13:40:20|28092.5|28092.5|28106.64|28106.64|28106.64|28106.64|28092.5|28092.5|0
1634823630000|2021-10-21 13:40:30|28110.18|28110.18|28118.45|28118.45|28118.45|28118.45|28110.18|28110.18|0
1634823640000|2021-10-21 13:40:40|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28111.38|28111.38|0
1634823650000|2021-10-21 13:40:50|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|28111.38|0
1634823660000|2021-10-21 13:41:00|28107.84|28107.84|28100.77|28100.77|28107.84|28107.84|28100.77|28100.77|0
1634823670000|2021-10-21 13:41:10|28097.24|28097.24|28097.24|28097.24|28097.24|28097.24|28097.24|28097.24|0
1634823680000|2021-10-21 13:41:20|28100.77|28100.77|28100.77|28100.77|28100.77|28100.77|28100.77|28100.77|0
1634823690000|2021-10-21 13:41:30|28093.7|28093.7|28093.7|28093.7|28093.7|28093.7|28093.7|28093.7|0
1634823700000|2021-10-21 13:41:40|28090.17|28090.17|28090.17|28090.17|28090.17|28090.17|28090.17|28090.17|0
1634823710000|2021-10-21 13:41:50|28086.63|28086.63|28083.1|28083.1|28086.63|28086.63|28083.1|28083.1|0
1634823720000|2021-10-21 13:42:00|28090.17|28090.17|28093.7|28093.7|28093.7|28093.7|28090.17|28090.17|0
1634823750000|2021-10-21 13:42:30|28086.63|28086.63|28107.84|28107.84|28107.84|28107.84|28086.63|28086.63|0
1634823770000|2021-10-21 13:42:50|28090.17|28090.17|28090.17|28090.17|28090.17|28090.17|28090.17|28090.17|0
1634823810000|2021-10-21 13:43:30|28086.63|28086.63|28086.63|28086.63|28086.63|28086.63|28086.63|28086.63|0
1634823840000|2021-10-21 13:44:00|28093.7|28093.7|28093.1|28093.1|28093.7|28093.7|28093.1|28093.1|0
1634823850000|2021-10-21 13:44:10|28100.17|28100.17|28096.64|28096.64|28103.71|28103.71|28096.64|28096.64|0
1634823860000|2021-10-21 13:44:20|28100.17|28100.17|28100.17|28100.17|28100.17|28100.17|28100.17|28100.17|0
1634823880000|2021-10-21 13:44:40|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|0
1634823900000|2021-10-21 13:45:00|28103.11|28103.11|28110.18|28110.18|28110.18|28110.18|28103.11|28103.11|0
1634823910000|2021-10-21 13:45:10|28113.71|28113.71|28113.71|28113.71|28113.71|28113.71|28113.71|28113.71|0
1634823920000|2021-10-21 13:45:20|28110.18|28110.18|28106.64|28106.64|28110.18|28110.18|28103.11|28103.11|0
1634823930000|2021-10-21 13:45:30|28105.91|28105.91|28105.91|28105.91|28105.91|28105.91|28105.91|28105.91|0
1634823940000|2021-10-21 13:45:40|28102.38|28102.38|28098.84|28098.84|28102.38|28102.38|28098.84|28098.84|0
1634823960000|2021-10-21 13:46:00|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|0
1634823980000|2021-10-21 13:46:20|28098.84|28098.84|28091.78|28091.78|28098.84|28098.84|28091.78|28091.78|0
1634824020000|2021-10-21 13:47:00|28098.84|28098.84|28098.84|28098.84|28098.84|28098.84|28098.84|28098.84|0
1634824030000|2021-10-21 13:47:10|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|0
1634824040000|2021-10-21 13:47:20|28098.84|28098.84|28098.84|28098.84|28098.84|28098.84|28098.84|28098.84|0
1634824080000|2021-10-21 13:48:00|28102.38|28102.38|28105.5|28105.5|28105.5|28105.5|28101.97|28101.97|0
1634824090000|2021-10-21 13:48:10|28101.97|28101.97|28101.56|28101.56|28101.97|28101.97|28101.56|28101.56|0
1634824100000|2021-10-21 13:48:20|28102.04|28102.04|28094.97|28094.97|28102.04|28102.04|28094.97|28094.97|0
1634824110000|2021-10-21 13:48:30|28095.58|28095.58|28095.58|28095.58|28095.58|28095.58|28095.58|28095.58|0
1634824170000|2021-10-21 13:49:30|28092.04|28092.04|28088.51|28088.51|28092.04|28092.04|28088.51|28088.51|0
1634824180000|2021-10-21 13:49:40|28087.3|28087.3|28083.77|28083.77|28087.3|28087.3|28083.77|28083.77|0
1634824190000|2021-10-21 13:49:50|28090.84|28090.84|28097.91|28097.91|28108.51|28108.51|28090.84|28090.84|0
1634824200000|2021-10-21 13:50:00|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|0
1634824220000|2021-10-21 13:50:20|28094.86|28094.86|28095.1|28095.1|28095.1|28095.1|28094.86|28094.86|0
1634824250000|2021-10-21 13:50:50|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|0
1634824270000|2021-10-21 13:51:10|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|0
1634824280000|2021-10-21 13:51:20|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|0
1634824290000|2021-10-21 13:51:30|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|28098.63|0
1634824310000|2021-10-21 13:51:50|28095.1|28095.1|28098.63|28098.63|28098.63|28098.63|28095.1|28095.1|0
1634824320000|2021-10-21 13:52:00|28091.56|28091.56|28091.56|28091.56|28091.56|28091.56|28091.56|28091.56|0
1634824330000|2021-10-21 13:52:10|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|0
1634824340000|2021-10-21 13:52:20|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|0
1634824350000|2021-10-21 13:52:30|28095.7|28095.7|28106.31|28106.31|28106.31|28106.31|28095.7|28095.7|0
1634824360000|2021-10-21 13:52:40|28109.84|28109.84|28116.91|28116.91|28116.91|28116.91|28109.84|28109.84|0
1634824380000|2021-10-21 13:53:00|28109.84|28109.84|28116.91|28116.91|28116.91|28116.91|28109.84|28109.84|0
1634824400000|2021-10-21 13:53:20|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|0
1634824420000|2021-10-21 13:53:40|28112.77|28112.77|28112.77|28112.77|28112.77|28112.77|28112.77|28112.77|0
1634824430000|2021-10-21 13:53:50|28109.24|28109.24|28112.77|28112.77|28112.77|28112.77|28109.24|28109.24|0
1634824440000|2021-10-21 13:54:00|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|28116.31|0
1634824460000|2021-10-21 13:54:20|28109.24|28109.24|28098.63|28098.63|28109.24|28109.24|28098.63|28098.63|0
1634824480000|2021-10-21 13:54:40|28095.1|28095.1|28098.63|28098.63|28098.63|28098.63|28095.1|28095.1|0
1634824490000|2021-10-21 13:54:50|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|28102.17|0
1634824500000|2021-10-21 13:55:00|28101.57|28101.57|28105.1|28105.1|28105.1|28105.1|28101.57|28101.57|0
1634824510000|2021-10-21 13:55:10|28104.69|28104.69|28104.69|28104.69|28104.69|28104.69|28104.69|28104.69|0
1634824550000|2021-10-21 13:55:50|28097.62|28097.62|28097.62|28097.62|28097.62|28097.62|28097.62|28097.62|0
1634824560000|2021-10-21 13:56:00|28096.39|28096.39|28092.45|28092.45|28096.39|28096.39|28092.45|28092.45|0
1634824570000|2021-10-21 13:56:10|28106.59|28106.59|28095.98|28095.98|28106.59|28106.59|28095.98|28095.98|0
1634824600000|2021-10-21 13:56:40|28092.45|28092.45|28092.45|28092.45|28092.45|28092.45|28092.45|28092.45|0
1634824610000|2021-10-21 13:56:50|28092.86|28092.86|28096.39|28096.39|28096.39|28096.39|28092.86|28092.86|0
1634824630000|2021-10-21 13:57:10|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28092.38|28092.38|0
1634824640000|2021-10-21 13:57:20|28092.38|28092.38|28092.38|28092.38|28095.91|28095.91|28092.38|28092.38|0
1634824650000|2021-10-21 13:57:30|28091.97|28091.97|28091.97|28091.97|28095.5|28095.5|28091.97|28091.97|0
1634824680000|2021-10-21 13:58:00|28092.38|28092.38|28091.97|28091.97|28092.38|28092.38|28088.84|28088.84|0
1634824690000|2021-10-21 13:58:10|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|0
1634824710000|2021-10-21 13:58:30|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|0
1634824720000|2021-10-21 13:58:40|28092.38|28092.38|28093.58|28093.58|28093.58|28093.58|28092.38|28092.38|0
1634824730000|2021-10-21 13:58:50|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|28093.17|0
1634824750000|2021-10-21 13:59:10|28093.58|28093.58|28094.18|28094.18|28094.18|28094.18|28093.58|28093.58|0
1634824770000|2021-10-21 13:59:30|28097.71|28097.71|28101.25|28101.25|28101.25|28101.25|28097.71|28097.71|0
1634824780000|2021-10-21 13:59:40|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|0
1634824790000|2021-10-21 13:59:50|28105.02|28105.02|28112.09|28112.09|28112.09|28112.09|28105.02|28105.02|0
1634824800000|2021-10-21 14:00:00|28108.56|28108.56|28122.7|28122.7|28122.7|28122.7|28108.56|28108.56|0
1634824810000|2021-10-21 14:00:10|28119.16|28119.16|28119.16|28119.16|28119.16|28119.16|28119.16|28119.16|0
1634824820000|2021-10-21 14:00:20|28118.75|28118.75|28119.16|28119.16|28119.16|28119.16|28118.75|28118.75|0
1634824830000|2021-10-21 14:00:30|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|0
1634824840000|2021-10-21 14:00:40|28129.77|28129.77|28126.23|28126.23|28129.77|28129.77|28125.82|28125.82|0
1634824850000|2021-10-21 14:00:50|28129.77|28129.77|28133.3|28133.3|28133.3|28133.3|28126.23|28126.23|0
1634824870000|2021-10-21 14:01:10|28132.89|28132.89|28129.77|28129.77|28132.89|28132.89|28129.36|28129.36|0
1634824880000|2021-10-21 14:01:20|28133.3|28133.3|28126.23|28126.23|28133.3|28133.3|28126.23|28126.23|0
1634824900000|2021-10-21 14:01:40|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|0
1634824910000|2021-10-21 14:01:50|28128.57|28128.57|28128.57|28128.57|28128.57|28128.57|28128.57|28128.57|0
1634824920000|2021-10-21 14:02:00|28132.1|28132.1|28132.1|28132.1|28132.1|28132.1|28132.1|28132.1|0
1634824970000|2021-10-21 14:02:50|28131.69|28131.69|28128.57|28128.57|28132.1|28132.1|28128.57|28128.57|0
1634824990000|2021-10-21 14:03:10|28132.1|28132.1|28128.57|28128.57|28132.1|28132.1|28128.57|28128.57|0
1634825030000|2021-10-21 14:03:50|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|0
1634825040000|2021-10-21 14:04:00|28139.17|28139.17|28139.17|28139.17|28139.17|28139.17|28139.17|28139.17|0
1634825050000|2021-10-21 14:04:10|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1634825060000|2021-10-21 14:04:20|28142.3|28142.3|28142.71|28142.71|28142.71|28142.71|28142.3|28142.3|0
1634825070000|2021-10-21 14:04:30|28139.17|28139.17|28139.17|28139.17|28139.17|28139.17|28135.64|28135.64|0
1634825100000|2021-10-21 14:05:00|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|0
1634825120000|2021-10-21 14:05:20|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1634825130000|2021-10-21 14:05:30|28142.3|28142.3|28142.3|28142.3|28142.3|28142.3|28142.3|28142.3|0
1634825140000|2021-10-21 14:05:40|28142.71|28142.71|28146.24|28146.24|28146.24|28146.24|28142.71|28142.71|0
1634825160000|2021-10-21 14:06:00|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|0
1634825170000|2021-10-21 14:06:10|28142.3|28142.3|28156.85|28156.85|28156.85|28156.85|28142.3|28142.3|0
1634825180000|2021-10-21 14:06:20|28149.78|28149.78|28142.71|28142.71|28149.78|28149.78|28142.71|28142.71|0
1634825200000|2021-10-21 14:06:40|28146.24|28146.24|28142.71|28142.71|28149.78|28149.78|28142.71|28142.71|0
1634825210000|2021-10-21 14:06:50|28146.24|28146.24|28142.71|28142.71|28146.24|28146.24|28142.71|28142.71|0
1634825220000|2021-10-21 14:07:00|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|0
1634825230000|2021-10-21 14:07:10|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|0
1634825250000|2021-10-21 14:07:30|28160.38|28160.38|28160.38|28160.38|28160.38|28160.38|28160.38|28160.38|0
1634825260000|2021-10-21 14:07:40|28153.31|28153.31|28146.24|28146.24|28153.31|28153.31|28146.24|28146.24|0
1634825270000|2021-10-21 14:07:50|28153.31|28153.31|28149.78|28149.78|28153.31|28153.31|28149.78|28149.78|0
1634825290000|2021-10-21 14:08:10|28153.31|28153.31|28149.78|28149.78|28153.31|28153.31|28149.78|28149.78|0
1634825310000|2021-10-21 14:08:30|28149.18|28149.18|28145.64|28145.64|28149.18|28149.18|28145.64|28145.64|0
1634825320000|2021-10-21 14:08:40|28142.11|28142.11|28138.76|28138.76|28146.24|28146.24|28138.76|28138.76|0
1634825330000|2021-10-21 14:08:50|28139.17|28139.17|28137.97|28137.97|28139.17|28139.17|28137.97|28137.97|0
1634825340000|2021-10-21 14:09:00|28137.56|28137.56|28137.37|28137.37|28137.56|28137.56|28133.83|28133.83|0
1634825350000|2021-10-21 14:09:10|28133.83|28133.83|28126.16|28126.16|28133.83|28133.83|28126.16|28126.16|0
1634825360000|2021-10-21 14:09:20|28129.7|28129.7|28129.7|28129.7|28136.77|28136.77|28129.7|28129.7|0
1634825370000|2021-10-21 14:09:30|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|0
1634825380000|2021-10-21 14:09:40|28129.7|28129.7|28129.7|28129.7|28129.7|28129.7|28129.7|28129.7|0
1634825390000|2021-10-21 14:09:50|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|28133.23|0
1634825400000|2021-10-21 14:10:00|28129.7|28129.7|28133.89|28133.89|28133.89|28133.89|28129.7|28129.7|0
1634825410000|2021-10-21 14:10:10|28130.35|28130.35|28131.58|28131.58|28131.58|28131.58|28130.35|28130.35|0
1634825420000|2021-10-21 14:10:20|28138.65|28138.65|28131.58|28131.58|28138.65|28138.65|28131.58|28131.58|0
1634825430000|2021-10-21 14:10:30|28132.18|28132.18|28132.18|28132.18|28132.18|28132.18|28132.18|28132.18|0
1634825440000|2021-10-21 14:10:40|28128.65|28128.65|28129.06|28129.06|28129.06|28129.06|28128.65|28128.65|0
1634825450000|2021-10-21 14:10:50|28121.99|28121.99|28114.51|28114.51|28121.99|28121.99|28114.51|28114.51|0
1634825460000|2021-10-21 14:11:00|28107.44|28107.44|28110.13|28110.13|28110.97|28110.97|28107.44|28107.44|0
1634825480000|2021-10-21 14:11:20|28106.59|28106.59|28110.13|28110.13|28110.13|28110.13|28106.59|28106.59|0
1634825500000|2021-10-21 14:11:40|28106.59|28106.59|28109.92|28109.92|28110.13|28110.13|28106.59|28106.59|0
1634825510000|2021-10-21 14:11:50|28109.72|28109.72|28109.72|28109.72|28109.72|28109.72|28109.31|28109.31|0
1634825560000|2021-10-21 14:12:40|28113.25|28113.25|28113.66|28113.66|28113.66|28113.66|28113.25|28113.25|0
1634825590000|2021-10-21 14:13:10|28120.73|28120.73|28120.32|28120.32|28120.73|28120.73|28120.32|28120.32|0
1634825600000|2021-10-21 14:13:20|28116.79|28116.79|28116.38|28116.38|28116.79|28116.79|28116.38|28116.38|0
1634825610000|2021-10-21 14:13:30|28116.79|28116.79|28123.86|28123.86|28123.86|28123.86|28116.79|28116.79|0
1634825640000|2021-10-21 14:14:00|28127.39|28127.39|28126.19|28126.19|28127.39|28127.39|28126.19|28126.19|0
1634825660000|2021-10-21 14:14:20|28133.26|28133.26|28129.73|28129.73|28133.26|28133.26|28129.73|28129.73|0
1634825670000|2021-10-21 14:14:30|28130.14|28130.14|28126.6|28126.6|28130.14|28130.14|28126.6|28126.6|0
1634825690000|2021-10-21 14:14:50|28126.19|28126.19|28126.6|28126.6|28126.6|28126.6|28126.19|28126.19|0
1634825710000|2021-10-21 14:15:10|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|0
1634825720000|2021-10-21 14:15:20|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|0
1634825730000|2021-10-21 14:15:30|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|0
1634825750000|2021-10-21 14:15:50|28126.6|28126.6|28126.6|28126.6|28126.6|28126.6|28126.6|28126.6|0
1634825760000|2021-10-21 14:16:00|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|28123.07|0
1634825790000|2021-10-21 14:16:30|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28137.21|28137.21|0
1634825810000|2021-10-21 14:16:50|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|0
1634825820000|2021-10-21 14:17:00|28150.75|28150.75|28147.21|28147.21|28150.75|28150.75|28147.21|28147.21|0
1634825830000|2021-10-21 14:17:10|28150.75|28150.75|28150.75|28150.75|28150.75|28150.75|28150.75|28150.75|0
1634825840000|2021-10-21 14:17:20|28147.21|28147.21|28150.75|28150.75|28150.75|28150.75|28147.01|28147.01|0
1634825850000|2021-10-21 14:17:30|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|0
1634825860000|2021-10-21 14:17:40|28148.7|28148.7|28148.29|28148.29|28149.11|28149.11|28147.88|28147.88|0
1634825870000|2021-10-21 14:17:50|28147.88|28147.88|28148.7|28148.7|28148.7|28148.7|28147.88|28147.88|0
1634825880000|2021-10-21 14:18:00|28145.16|28145.16|28155.77|28155.77|28156.59|28156.59|28145.16|28145.16|0
1634825890000|2021-10-21 14:18:10|28156.18|28156.18|28154.97|28154.97|28156.18|28156.18|28154.97|28154.97|0
1634825910000|2021-10-21 14:18:30|28154.37|28154.37|28150.84|28150.84|28154.37|28154.37|28150.84|28150.84|0
1634825920000|2021-10-21 14:18:40|28149.64|28149.64|28149.64|28149.64|28149.64|28149.64|28149.64|28149.64|0
1634825930000|2021-10-21 14:18:50|28153.17|28153.17|28150.24|28150.24|28153.17|28153.17|28149.64|28149.64|0
1634825940000|2021-10-21 14:19:00|28149.64|28149.64|28149.64|28149.64|28149.64|28149.64|28149.64|28149.64|0
1634825950000|2021-10-21 14:19:10|28150.24|28150.24|28160.43|28160.43|28160.84|28160.84|28150.24|28150.24|0
1634825970000|2021-10-21 14:19:30|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|0
1634825980000|2021-10-21 14:19:40|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|0
1634825990000|2021-10-21 14:19:50|28163.97|28163.97|28163.97|28163.97|28167.5|28167.5|28163.97|28163.97|0
1634826020000|2021-10-21 14:20:20|28163.48|28163.48|28166.78|28166.78|28167.62|28167.62|28163.48|28163.48|0
1634826030000|2021-10-21 14:20:30|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|0
1634826040000|2021-10-21 14:20:40|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|28166.78|0
1634826070000|2021-10-21 14:21:10|28167.6|28167.6|28167.6|28167.6|28167.6|28167.6|28167.6|28167.6|0
1634826080000|2021-10-21 14:21:20|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|0
1634826090000|2021-10-21 14:21:30|28170.72|28170.72|28170.72|28170.72|28170.72|28170.72|28167.19|28167.19|0
1634826100000|2021-10-21 14:21:40|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|28167.19|0
1634826110000|2021-10-21 14:21:50|28163.65|28163.65|28163.65|28163.65|28163.65|28163.65|28163.65|28163.65|0
1634826120000|2021-10-21 14:22:00|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|0
1634826130000|2021-10-21 14:22:10|28163.24|28163.24|28163.65|28163.65|28163.65|28163.65|28163.24|28163.24|0
1634826150000|2021-10-21 14:22:30|28163.24|28163.24|28163.65|28163.65|28163.65|28163.65|28163.24|28163.24|0
1634826160000|2021-10-21 14:22:40|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28162.64|28162.64|0
1634826180000|2021-10-21 14:23:00|28166.59|28166.59|28164.56|28164.56|28166.59|28166.59|28164.56|28164.56|0
1634826190000|2021-10-21 14:23:10|28164.32|28164.32|28167.86|28167.86|28167.86|28167.86|28164.32|28164.32|0
1634826200000|2021-10-21 14:23:20|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28167.86|28167.86|0
1634826220000|2021-10-21 14:23:40|28168.22|28168.22|28168.63|28168.63|28168.63|28168.63|28168.22|28168.22|0
1634826230000|2021-10-21 14:23:50|28168.02|28168.02|28175.09|28175.09|28175.09|28175.09|28168.02|28168.02|0
1634826240000|2021-10-21 14:24:00|28175.5|28175.5|28175.5|28175.5|28175.5|28175.5|28175.5|28175.5|0
1634826250000|2021-10-21 14:24:10|28175.09|28175.09|28175.5|28175.5|28175.5|28175.5|28175.09|28175.09|0
1634826260000|2021-10-21 14:24:20|28171.97|28171.97|28171.97|28171.97|28171.97|28171.97|28171.97|28171.97|0
1634826270000|2021-10-21 14:24:30|28175.5|28175.5|28175.5|28175.5|28175.5|28175.5|28175.5|28175.5|0
1634826280000|2021-10-21 14:24:40|28171.97|28171.97|28168.43|28168.43|28171.97|28171.97|28168.43|28168.43|0
1634826300000|2021-10-21 14:25:00|28171.97|28171.97|28168.43|28168.43|28171.97|28171.97|28168.43|28168.43|0
1634826320000|2021-10-21 14:25:20|28161.36|28161.36|28150.76|28150.76|28161.36|28161.36|28150.76|28150.76|0
1634826370000|2021-10-21 14:26:10|28150.35|28150.35|28150.35|28150.35|28150.35|28150.35|28150.35|28150.35|0
1634826380000|2021-10-21 14:26:20|28150.76|28150.76|28154.29|28154.29|28157.83|28157.83|28150.76|28150.76|0
1634826390000|2021-10-21 14:26:30|28150.76|28150.76|28150.76|28150.76|28150.76|28150.76|28150.76|28150.76|0
1634826420000|2021-10-21 14:27:00|28147.22|28147.22|28147.22|28147.22|28147.22|28147.22|28147.22|28147.22|0
1634826440000|2021-10-21 14:27:20|28143.69|28143.69|28143.69|28143.69|28143.69|28143.69|28143.69|28143.69|0
1634826480000|2021-10-21 14:28:00|28144.89|28144.89|28145.49|28145.49|28145.49|28145.49|28144.89|28144.89|0
1634826510000|2021-10-21 14:28:30|28149.03|28149.03|28149.03|28149.03|28152.56|28152.56|28149.03|28149.03|0
1634826520000|2021-10-21 14:28:40|28156.1|28156.1|28156.1|28156.1|28156.1|28156.1|28156.1|28156.1|0
1634826530000|2021-10-21 14:28:50|28163.17|28163.17|28159.63|28159.63|28163.17|28163.17|28159.63|28159.63|0
1634826540000|2021-10-21 14:29:00|28163.17|28163.17|28163.17|28163.17|28163.17|28163.17|28163.17|28163.17|0
1634826570000|2021-10-21 14:29:30|28163.77|28163.77|28164.37|28164.37|28164.37|28164.37|28163.77|28163.77|0
1634826580000|2021-10-21 14:29:40|28160.83|28160.83|28160.83|28160.83|28160.83|28160.83|28160.83|28160.83|0
1634826590000|2021-10-21 14:29:50|28160.42|28160.42|28164.37|28164.37|28164.37|28164.37|28160.42|28160.42|0
1634826600000|2021-10-21 14:30:00|28163.77|28163.77|28163.77|28163.77|28163.77|28163.77|28163.77|28163.77|0
1634826610000|2021-10-21 14:30:10|28163.17|28163.17|28163.17|28163.17|28163.17|28163.17|28163.17|28163.17|0
1634826630000|2021-10-21 14:30:30|28159.63|28159.63|28159.63|28159.63|28159.63|28159.63|28159.63|28159.63|0
1634826650000|2021-10-21 14:30:50|28156.1|28156.1|28156.1|28156.1|28156.1|28156.1|28156.1|28156.1|0
1634826730000|2021-10-21 14:32:10|28156.58|28156.58|28156.58|28156.58|28156.58|28156.58|28156.58|28156.58|0
1634826740000|2021-10-21 14:32:20|28156.82|28156.82|28153.29|28153.29|28156.82|28156.82|28153.29|28153.29|0
1634826750000|2021-10-21 14:32:30|28160.36|28160.36|28160.36|28160.36|28160.36|28160.36|28160.36|28160.36|0
1634826770000|2021-10-21 14:32:50|28163.89|28163.89|28174.5|28174.5|28174.5|28174.5|28163.89|28163.89|0
1634826780000|2021-10-21 14:33:00|28167.43|28167.43|28167.43|28167.43|28167.43|28167.43|28167.43|28167.43|0
1634826810000|2021-10-21 14:33:30|28174.5|28174.5|28174.5|28174.5|28175.1|28175.1|28174.5|28174.5|0
1634826820000|2021-10-21 14:33:40|28175.1|28175.1|28174.28|28174.28|28175.1|28175.1|28174.28|28174.28|0
1634826850000|2021-10-21 14:34:10|28174.52|28174.52|28174.52|28174.52|28174.52|28174.52|28174.52|28174.52|0
1634826880000|2021-10-21 14:34:40|28170.39|28170.39|28166.85|28166.85|28170.39|28170.39|28166.85|28166.85|0
1634826890000|2021-10-21 14:34:50|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|0
1634826900000|2021-10-21 14:35:00|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|0
1634826930000|2021-10-21 14:35:30|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|28170.39|0
1634826940000|2021-10-21 14:35:40|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|28180.99|0
1634826950000|2021-10-21 14:35:50|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|0
1634826990000|2021-10-21 14:36:30|28174.33|28174.33|28174.33|28174.33|28174.33|28174.33|28174.33|28174.33|0
1634827040000|2021-10-21 14:37:20|28173.92|28173.92|28170.39|28170.39|28173.92|28173.92|28170.39|28170.39|0
1634827050000|2021-10-21 14:37:30|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|28173.92|0
1634827070000|2021-10-21 14:37:50|28166.85|28166.85|28166.85|28166.85|28166.85|28166.85|28166.85|28166.85|0
1634827090000|2021-10-21 14:38:10|28163.32|28163.32|28163.32|28163.32|28163.32|28163.32|28163.32|28163.32|0
1634827110000|2021-10-21 14:38:30|28162.71|28162.71|28155.04|28155.04|28162.71|28162.71|28155.04|28155.04|0
1634827120000|2021-10-21 14:38:40|28151.51|28151.51|28151.51|28151.51|28151.51|28151.51|28151.51|28151.51|0
1634827130000|2021-10-21 14:38:50|28147.97|28147.97|28140.9|28140.9|28147.97|28147.97|28140.9|28140.9|0
1634827140000|2021-10-21 14:39:00|28140.3|28140.3|28146.96|28146.96|28146.96|28146.96|28139.89|28139.89|0
1634827150000|2021-10-21 14:39:10|28146.55|28146.55|28139.48|28139.48|28146.55|28146.55|28139.48|28139.48|0
1634827170000|2021-10-21 14:39:30|28140.08|28140.08|28136.55|28136.55|28140.08|28140.08|28136.55|28136.55|0
1634827180000|2021-10-21 14:39:40|28140.08|28140.08|28140.08|28140.08|28140.08|28140.08|28140.08|28140.08|0
1634827190000|2021-10-21 14:39:50|28136.55|28136.55|28133.02|28133.02|28136.55|28136.55|28133.02|28133.02|0
1634827200000|2021-10-21 14:40:00|28129.48|28129.48|28129.48|28129.48|28129.48|28129.48|28129.48|28129.48|0
1634827210000|2021-10-21 14:40:10|28136.55|28136.55|28136.55|28136.55|28136.55|28136.55|28136.55|28136.55|0
1634827220000|2021-10-21 14:40:20|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|28133.02|0
1634827240000|2021-10-21 14:40:40|28129.48|28129.48|28129.48|28129.48|28129.48|28129.48|28129.48|28129.48|0
1634827250000|2021-10-21 14:40:50|28133.02|28133.02|28129.48|28129.48|28140.08|28140.08|28129.48|28129.48|0
1634827260000|2021-10-21 14:41:00|28128.88|28128.88|28139.48|28139.48|28139.48|28139.48|28128.88|28128.88|0
1634827270000|2021-10-21 14:41:10|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|28135.95|0
1634827280000|2021-10-21 14:41:20|28128.88|28128.88|28128.88|28128.88|28128.88|28128.88|28128.88|28128.88|0
1634827290000|2021-10-21 14:41:30|28132.41|28132.41|28128.88|28128.88|28132.41|28132.41|28128.88|28128.88|0
1634827300000|2021-10-21 14:41:40|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|0
1634827310000|2021-10-21 14:41:50|28130.68|28130.68|28137.15|28137.15|28137.15|28137.15|28126.55|28126.55|0
1634827320000|2021-10-21 14:42:00|28140.69|28140.69|28141.1|28141.1|28141.1|28141.1|28140.69|28140.69|0
1634827330000|2021-10-21 14:42:10|28137.56|28137.56|28134.03|28134.03|28137.56|28137.56|28134.03|28134.03|0
1634827340000|2021-10-21 14:42:20|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|0
1634827350000|2021-10-21 14:42:30|28134.03|28134.03|28134.03|28134.03|28134.03|28134.03|28134.03|28134.03|0
1634827360000|2021-10-21 14:42:40|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|28130.49|0
1634827370000|2021-10-21 14:42:50|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|0
1634827380000|2021-10-21 14:43:00|28134.03|28134.03|28137.56|28137.56|28137.56|28137.56|28134.03|28134.03|0
1634827390000|2021-10-21 14:43:10|28134.03|28134.03|28130.49|28130.49|28134.03|28134.03|28130.49|28130.49|0
1634827400000|2021-10-21 14:43:20|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|28126.96|0
1634827410000|2021-10-21 14:43:30|28123.42|28123.42|28123.42|28123.42|28123.42|28123.42|28123.42|28123.42|0
1634827420000|2021-10-21 14:43:40|28119.89|28119.89|28119.89|28119.89|28119.89|28119.89|28119.89|28119.89|0
1634827430000|2021-10-21 14:43:50|28123.42|28123.42|28126.96|28126.96|28126.96|28126.96|28123.42|28123.42|0
1634827440000|2021-10-21 14:44:00|28123.42|28123.42|28119.89|28119.89|28123.42|28123.42|28119.89|28119.89|0
1634827450000|2021-10-21 14:44:10|28116.35|28116.35|28116.35|28116.35|28116.35|28116.35|28116.35|28116.35|0
1634827460000|2021-10-21 14:44:20|28112.82|28112.82|28119.89|28119.89|28119.89|28119.89|28112.82|28112.82|0
1634827470000|2021-10-21 14:44:30|28116.35|28116.35|28112.82|28112.82|28116.35|28116.35|28112.82|28112.82|0
1634827480000|2021-10-21 14:44:40|28116.35|28116.35|28116.35|28116.35|28116.35|28116.35|28112.82|28112.82|0
1634827490000|2021-10-21 14:44:50|28112.82|28112.82|28109.28|28109.28|28112.82|28112.82|28105.75|28105.75|0
1634827500000|2021-10-21 14:45:00|28102.21|28102.21|28112.82|28112.82|28112.82|28112.82|28102.21|28102.21|0
1634827510000|2021-10-21 14:45:10|28109.28|28109.28|28109.28|28109.28|28109.28|28109.28|28109.28|28109.28|0
1634827520000|2021-10-21 14:45:20|28105.75|28105.75|28102.21|28102.21|28105.75|28105.75|28102.21|28102.21|0
1634827530000|2021-10-21 14:45:30|28105.75|28105.75|28109.28|28109.28|28112.82|28112.82|28105.75|28105.75|0
1634827540000|2021-10-21 14:45:40|28105.75|28105.75|28105.75|28105.75|28105.75|28105.75|28105.75|28105.75|0
1634827550000|2021-10-21 14:45:50|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28091.61|28091.61|0
1634827560000|2021-10-21 14:46:00|28105.75|28105.75|28105.75|28105.75|28105.75|28105.75|28102.21|28102.21|0
1634827570000|2021-10-21 14:46:10|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|28098.68|0
1634827580000|2021-10-21 14:46:20|28088.07|28088.07|28091.61|28091.61|28095.14|28095.14|28088.07|28088.07|0
1634827590000|2021-10-21 14:46:30|28091.2|28091.2|28101.8|28101.8|28101.8|28101.8|28091.2|28091.2|0
1634827600000|2021-10-21 14:46:40|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|0
1634827610000|2021-10-21 14:46:50|28091.2|28091.2|28084.13|28084.13|28091.2|28091.2|28084.13|28084.13|0
1634827620000|2021-10-21 14:47:00|28091.2|28091.2|28091.2|28091.2|28091.2|28091.2|28091.2|28091.2|0
1634827630000|2021-10-21 14:47:10|28087.66|28087.66|28094.73|28094.73|28094.73|28094.73|28087.66|28087.66|0
1634827640000|2021-10-21 14:47:20|28091.2|28091.2|28091.2|28091.2|28091.2|28091.2|28091.2|28091.2|0
1634827650000|2021-10-21 14:47:30|28087.66|28087.66|28094.73|28094.73|28094.73|28094.73|28087.66|28087.66|0
1634827660000|2021-10-21 14:47:40|28098.27|28098.27|28098.27|28098.27|28105.34|28105.34|28098.27|28098.27|0
1634827670000|2021-10-21 14:47:50|28094.73|28094.73|28098.27|28098.27|28098.27|28098.27|28094.73|28094.73|0
1634827680000|2021-10-21 14:48:00|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|28094.73|0
1634827690000|2021-10-21 14:48:10|28098.27|28098.27|28094.73|28094.73|28098.27|28098.27|28094.73|28094.73|0
1634827700000|2021-10-21 14:48:20|28092.96|28092.96|28087.66|28087.66|28098.27|28098.27|28087.66|28087.66|0
1634827710000|2021-10-21 14:48:30|28084.13|28084.13|28087.66|28087.66|28087.66|28087.66|28084.13|28084.13|0
1634827720000|2021-10-21 14:48:40|28084.13|28084.13|28091.2|28091.2|28094.73|28094.73|28084.13|28084.13|0
1634827730000|2021-10-21 14:48:50|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|28078.82|28078.82|0
1634827740000|2021-10-21 14:49:00|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|0
1634827760000|2021-10-21 14:49:20|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|0
1634827770000|2021-10-21 14:49:30|28069.99|28069.99|28066.45|28066.45|28073.52|28073.52|28066.45|28066.45|0
1634827780000|2021-10-21 14:49:40|28063.52|28063.52|28063.52|28063.52|28063.52|28063.52|28063.52|28063.52|0
1634827790000|2021-10-21 14:49:50|28059.98|28059.98|28059.98|28059.98|28059.98|28059.98|28059.98|28059.98|0
1634827800000|2021-10-21 14:50:00|28056.45|28056.45|28053.51|28053.51|28057.05|28057.05|28053.51|28053.51|0
1634827810000|2021-10-21 14:50:10|28046.44|28046.44|28042.91|28042.91|28046.44|28046.44|28042.91|28042.91|0
1634827820000|2021-10-21 14:50:20|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|0
1634827830000|2021-10-21 14:50:30|28053.51|28053.51|28060.58|28060.58|28064.12|28064.12|28053.51|28053.51|0
1634827840000|2021-10-21 14:50:40|28057.05|28057.05|28053.51|28053.51|28057.05|28057.05|28053.51|28053.51|0
1634827850000|2021-10-21 14:50:50|28049.98|28049.98|28049.98|28049.98|28049.98|28049.98|28049.98|28049.98|0
1634827860000|2021-10-21 14:51:00|28046.44|28046.44|28053.51|28053.51|28053.51|28053.51|28046.44|28046.44|0
1634827870000|2021-10-21 14:51:10|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|28046.44|0
1634827880000|2021-10-21 14:51:20|28045.24|28045.24|28045.24|28045.24|28048.78|28048.78|28041.71|28041.71|0
1634827890000|2021-10-21 14:51:30|28048.78|28048.78|28048.78|28048.78|28048.78|28048.78|28048.78|28048.78|0
1634827900000|2021-10-21 14:51:40|28041.71|28041.71|28048.05|28048.05|28052.31|28052.31|28041.71|28041.71|0
1634827910000|2021-10-21 14:51:50|28044.52|28044.52|28048.05|28048.05|28048.05|28048.05|28044.52|28044.52|0
1634827920000|2021-10-21 14:52:00|28044.52|28044.52|28044.52|28044.52|28048.05|28048.05|28040.98|28040.98|0
1634827930000|2021-10-21 14:52:10|28037.45|28037.45|28037.45|28037.45|28037.45|28037.45|28037.45|28037.45|0
1634827940000|2021-10-21 14:52:20|28033.91|28033.91|28033.91|28033.91|28033.91|28033.91|28033.91|28033.91|0
1634827950000|2021-10-21 14:52:30|28030.38|28030.38|28026.84|28026.84|28030.38|28030.38|28026.84|28026.84|0
1634827970000|2021-10-21 14:52:50|28030.38|28030.38|28033.91|28033.91|28033.91|28033.91|28026.84|28026.84|0
1634827980000|2021-10-21 14:53:00|28037.45|28037.45|28029.97|28029.97|28037.45|28037.45|28029.97|28029.97|0
1634827990000|2021-10-21 14:53:10|28026.43|28026.43|28026.43|28026.43|28026.43|28026.43|28026.43|28026.43|0
1634828000000|2021-10-21 14:53:20|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|0
1634828010000|2021-10-21 14:53:30|28019.36|28019.36|28015.83|28015.83|28019.36|28019.36|28015.83|28015.83|0
1634828020000|2021-10-21 14:53:40|28019.36|28019.36|28019.36|28019.36|28026.43|28026.43|28019.36|28019.36|0
1634828030000|2021-10-21 14:53:50|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|28022.9|0
1634828040000|2021-10-21 14:54:00|28019.36|28019.36|28022.9|28022.9|28022.9|28022.9|28015.83|28015.83|0
1634828050000|2021-10-21 14:54:10|28019.36|28019.36|28019.36|28019.36|28022.9|28022.9|28019.36|28019.36|0
1634828060000|2021-10-21 14:54:20|28015.83|28015.83|28019.36|28019.36|28019.36|28019.36|28015.83|28015.83|0
1634828070000|2021-10-21 14:54:30|28022.9|28022.9|28029.97|28029.97|28029.97|28029.97|28022.9|28022.9|0
1634828080000|2021-10-21 14:54:40|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|28037.04|0
1634828110000|2021-10-21 14:55:10|28044.11|28044.11|28048.24|28048.24|28048.24|28048.24|28044.11|28044.11|0
1634828120000|2021-10-21 14:55:20|28044.71|28044.71|28044.11|28044.11|28044.71|28044.71|28044.11|28044.11|0
1634828130000|2021-10-21 14:55:30|28047.64|28047.64|28047.64|28047.64|28047.64|28047.64|28047.64|28047.64|0
1634828140000|2021-10-21 14:55:40|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|0
1634828150000|2021-10-21 14:55:50|28040.57|28040.57|28044.11|28044.11|28044.11|28044.11|28040.57|28040.57|0
1634828160000|2021-10-21 14:56:00|28047.64|28047.64|28047.64|28047.64|28047.64|28047.64|28047.64|28047.64|0
1634828170000|2021-10-21 14:56:10|28054.71|28054.71|28058.25|28058.25|28058.25|28058.25|28054.71|28054.71|0
1634828180000|2021-10-21 14:56:20|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|28058.85|0
1634828190000|2021-10-21 14:56:30|28051.78|28051.78|28058.85|28058.85|28058.85|28058.85|28051.78|28051.78|0
1634828200000|2021-10-21 14:56:40|28055.31|28055.31|28055.31|28055.31|28055.31|28055.31|28055.31|28055.31|0
1634828220000|2021-10-21 14:57:00|28065.92|28065.92|28072.99|28072.99|28072.99|28072.99|28065.92|28065.92|0
1634828240000|2021-10-21 14:57:20|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|28072.39|0
1634828260000|2021-10-21 14:57:40|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|28072.14|0
1634828280000|2021-10-21 14:58:00|28068.61|28068.61|28068.61|28068.61|28068.61|28068.61|28068.61|28068.61|0
1634828300000|2021-10-21 14:58:20|28065.07|28065.07|28069.81|28069.81|28069.81|28069.81|28065.07|28065.07|0
1634828350000|2021-10-21 14:59:10|28069.21|28069.21|28069.21|28069.21|28069.81|28069.81|28069.21|28069.21|0
1634828360000|2021-10-21 14:59:20|28068.97|28068.97|28066.25|28066.25|28069.79|28069.79|28066.25|28066.25|0
1634828370000|2021-10-21 14:59:30|28073.32|28073.32|28073.32|28073.32|28073.32|28073.32|28073.32|28073.32|0
1634828380000|2021-10-21 14:59:40|28069.79|28069.79|28069.79|28069.79|28069.79|28069.79|28069.79|28069.79|0
1634828400000|2021-10-21 15:00:00|28069.55|28069.55|28069.55|28069.55|28069.55|28069.55|28069.55|28069.55|0
1634828420000|2021-10-21 15:00:20|28073.08|28073.08|28080.15|28080.15|28080.15|28080.15|28073.08|28073.08|0
1634828440000|2021-10-21 15:00:40|28083.69|28083.69|28083.69|28083.69|28083.69|28083.69|28083.69|28083.69|0
1634828480000|2021-10-21 15:01:20|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|0
1634828490000|2021-10-21 15:01:30|28083.88|28083.88|28094.48|28094.48|28094.48|28094.48|28083.88|28083.88|0
1634828500000|2021-10-21 15:01:40|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|0
1634828520000|2021-10-21 15:02:00|28090.7|28090.7|28087.17|28087.17|28090.7|28090.7|28080.1|28080.1|0
1634828530000|2021-10-21 15:02:10|28090.7|28090.7|28094.48|28094.48|28094.48|28094.48|28090.7|28090.7|0
1634828540000|2021-10-21 15:02:20|28098.02|28098.02|28098.02|28098.02|28098.02|28098.02|28098.02|28098.02|0
1634828570000|2021-10-21 15:02:50|28105.09|28105.09|28112.16|28112.16|28112.16|28112.16|28105.09|28105.09|0
1634828580000|2021-10-21 15:03:00|28115.69|28115.69|28122.16|28122.16|28122.76|28122.76|28115.09|28115.09|0
1634828590000|2021-10-21 15:03:10|28125.69|28125.69|28119.23|28119.23|28126.3|28126.3|28119.23|28119.23|0
1634828600000|2021-10-21 15:03:20|28118.98|28118.98|28118.98|28118.98|28118.98|28118.98|28118.98|28118.98|0
1634828610000|2021-10-21 15:03:30|28122.52|28122.52|28122.52|28122.52|28122.52|28122.52|28122.52|28122.52|0
1634828640000|2021-10-21 15:04:00|28121.32|28121.32|28121.32|28121.32|28121.32|28121.32|28121.32|28121.32|0
1634828650000|2021-10-21 15:04:10|28117.78|28117.78|28114.25|28114.25|28117.78|28117.78|28114.25|28114.25|0
1634828660000|2021-10-21 15:04:20|28107.18|28107.18|28093.04|28093.04|28110.71|28110.71|28093.04|28093.04|0
1634828670000|2021-10-21 15:04:30|28092.44|28092.44|28099.51|28099.51|28099.51|28099.51|28088.9|28088.9|0
1634828680000|2021-10-21 15:04:40|28095.97|28095.97|28099.51|28099.51|28099.51|28099.51|28095.97|28095.97|0
1634828700000|2021-10-21 15:05:00|28095.97|28095.97|28099.75|28099.75|28099.75|28099.75|28095.97|28095.97|0
1634828720000|2021-10-21 15:05:20|28103.28|28103.28|28103.28|28103.28|28103.28|28103.28|28103.28|28103.28|0
1634828730000|2021-10-21 15:05:30|28106.82|28106.82|28110.35|28110.35|28110.35|28110.35|28106.82|28106.82|0
1634828760000|2021-10-21 15:06:00|28113.89|28113.89|28113.89|28113.89|28117.42|28117.42|28113.89|28113.89|0
1634828770000|2021-10-21 15:06:10|28117.42|28117.42|28117.42|28117.42|28117.42|28117.42|28117.42|28117.42|0
1634828780000|2021-10-21 15:06:20|28120.96|28120.96|28128.03|28128.03|28131.56|28131.56|28120.96|28120.96|0
1634828800000|2021-10-21 15:06:40|28124.49|28124.49|28124.49|28124.49|28124.49|28124.49|28124.49|28124.49|0
1634828820000|2021-10-21 15:07:00|28120.96|28120.96|28120.96|28120.96|28120.96|28120.96|28120.96|28120.96|0
1634828830000|2021-10-21 15:07:10|28117.42|28117.42|28117.42|28117.42|28117.42|28117.42|28117.42|28117.42|0
1634828850000|2021-10-21 15:07:30|28113.89|28113.89|28117.42|28117.42|28117.42|28117.42|28113.89|28113.89|0
1634828880000|2021-10-21 15:08:00|28120.96|28120.96|28121.2|28121.2|28121.2|28121.2|28120.96|28120.96|0
1634828890000|2021-10-21 15:08:10|28124.73|28124.73|28128.27|28128.27|28128.27|28128.27|28124.73|28124.73|0
1634828900000|2021-10-21 15:08:20|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|0
1634828910000|2021-10-21 15:08:30|28132.41|28132.41|28135.94|28135.94|28135.94|28135.94|28132.41|28132.41|0
1634828920000|2021-10-21 15:08:40|28139.48|28139.48|28139.48|28139.48|28139.48|28139.48|28139.48|28139.48|0
1634828940000|2021-10-21 15:09:00|28138.87|28138.87|28138.87|28138.87|28138.87|28138.87|28138.87|28138.87|0
1634828950000|2021-10-21 15:09:10|28135.34|28135.34|28138.87|28138.87|28138.87|28138.87|28135.34|28135.34|0
1634828960000|2021-10-21 15:09:20|28139.48|28139.48|28138.87|28138.87|28139.48|28139.48|28138.87|28138.87|0
1634828970000|2021-10-21 15:09:30|28138.27|28138.27|28141.81|28141.81|28141.81|28141.81|28138.27|28138.27|0
1634828990000|2021-10-21 15:09:50|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|0
1634829020000|2021-10-21 15:10:20|28145.75|28145.75|28145.75|28145.75|28145.75|28145.75|28145.75|28145.75|0
1634829040000|2021-10-21 15:10:40|28135.15|28135.15|28135.15|28135.15|28135.15|28135.15|28135.15|28135.15|0
1634829070000|2021-10-21 15:11:10|28131.61|28131.61|28131.61|28131.61|28131.61|28131.61|28131.61|28131.61|0
1634829090000|2021-10-21 15:11:30|28135.15|28135.15|28138.68|28138.68|28138.68|28138.68|28135.15|28135.15|0
1634829100000|2021-10-21 15:11:40|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|0
1634829110000|2021-10-21 15:11:50|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|0
1634829130000|2021-10-21 15:12:10|28138.93|28138.93|28138.93|28138.93|28138.93|28138.93|28138.93|28138.93|0
1634829140000|2021-10-21 15:12:20|28131.86|28131.86|28128.32|28128.32|28131.86|28131.86|28128.32|28128.32|0
1634829150000|2021-10-21 15:12:30|28124.79|28124.79|28121.25|28121.25|28124.79|28124.79|28121.25|28121.25|0
1634829160000|2021-10-21 15:12:40|28117.72|28117.72|28117.72|28117.72|28117.72|28117.72|28117.72|28117.72|0
1634829180000|2021-10-21 15:13:00|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|0
1634829200000|2021-10-21 15:13:20|28103.58|28103.58|28098.84|28098.84|28103.58|28103.58|28098.84|28098.84|0
1634829210000|2021-10-21 15:13:30|28099.44|28099.44|28099.44|28099.44|28099.44|28099.44|28099.44|28099.44|0
1634829240000|2021-10-21 15:14:00|28095.91|28095.91|28099.44|28099.44|28099.44|28099.44|28095.91|28095.91|0
1634829250000|2021-10-21 15:14:10|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|0
1634829260000|2021-10-21 15:14:20|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|0
1634829270000|2021-10-21 15:14:30|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|28096.51|0
1634829280000|2021-10-21 15:14:40|28092.97|28092.97|28089.44|28089.44|28092.97|28092.97|28089.44|28089.44|0
1634829300000|2021-10-21 15:15:00|28090.04|28090.04|28096.87|28096.87|28097.11|28097.11|28090.04|28090.04|0
1634829310000|2021-10-21 15:15:10|28103.94|28103.94|28103.33|28103.33|28103.94|28103.94|28103.33|28103.33|0
1634829340000|2021-10-21 15:15:40|28099.8|28099.8|28096.26|28096.26|28099.8|28099.8|28096.26|28096.26|0
1634829360000|2021-10-21 15:16:00|28096.02|28096.02|28092.49|28092.49|28096.02|28096.02|28092.49|28092.49|0
1634829370000|2021-10-21 15:16:10|28088.95|28088.95|28088.95|28088.95|28088.95|28088.95|28088.95|28088.95|0
1634829380000|2021-10-21 15:16:20|28085.42|28085.42|28081.88|28081.88|28085.42|28085.42|28081.88|28081.88|0
1634829390000|2021-10-21 15:16:30|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|28085.42|0
1634829410000|2021-10-21 15:16:50|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|28084.82|0
1634829450000|2021-10-21 15:17:30|28088.35|28088.35|28087.75|28087.75|28091.89|28091.89|28087.75|28087.75|0
1634829460000|2021-10-21 15:17:40|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|28084.22|0
1634829470000|2021-10-21 15:17:50|28080.68|28080.68|28077.15|28077.15|28080.68|28080.68|28077.15|28077.15|0
1634829480000|2021-10-21 15:18:00|28080.68|28080.68|28080.68|28080.68|28080.68|28080.68|28080.68|28080.68|0
1634829500000|2021-10-21 15:18:20|28077.15|28077.15|28077.15|28077.15|28077.15|28077.15|28077.15|28077.15|0
1634829510000|2021-10-21 15:18:30|28084.22|28084.22|28083.81|28083.81|28084.22|28084.22|28083.81|28083.81|0
1634829520000|2021-10-21 15:18:40|28076.74|28076.74|28076.14|28076.14|28076.74|28076.74|28076.14|28076.14|0
1634829530000|2021-10-21 15:18:50|28072.6|28072.6|28076.14|28076.14|28076.14|28076.14|28072.6|28072.6|0
1634829540000|2021-10-21 15:19:00|28072.6|28072.6|28072.6|28072.6|28072.6|28072.6|28072.6|28072.6|0
1634829550000|2021-10-21 15:19:10|28076.14|28076.14|28075.73|28075.73|28076.14|28076.14|28075.73|28075.73|0
1634829560000|2021-10-21 15:19:20|28072.19|28072.19|28075.73|28075.73|28075.73|28075.73|28072.19|28072.19|0
1634829580000|2021-10-21 15:19:40|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|28071.59|28071.59|0
1634829590000|2021-10-21 15:19:50|28068.66|28068.66|28072.19|28072.19|28072.19|28072.19|28068.66|28068.66|0
1634829610000|2021-10-21 15:20:10|28075.73|28075.73|28075.73|28075.73|28075.73|28075.73|28075.73|28075.73|0
1634829620000|2021-10-21 15:20:20|28079.26|28079.26|28075.73|28075.73|28079.26|28079.26|28072.19|28072.19|0
1634829630000|2021-10-21 15:20:30|28072.19|28072.19|28075.73|28075.73|28075.73|28075.73|28072.19|28072.19|0
1634829640000|2021-10-21 15:20:40|28076.33|28076.33|28073.39|28073.39|28079.86|28079.86|28072.79|28072.79|0
1634829650000|2021-10-21 15:20:50|28076.93|28076.93|28077.34|28077.34|28077.34|28077.34|28076.93|28076.93|0
1634829660000|2021-10-21 15:21:00|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|0
1634829670000|2021-10-21 15:21:10|28073.39|28073.39|28073.39|28073.39|28073.39|28073.39|28073.39|28073.39|0
1634829680000|2021-10-21 15:21:20|28073.8|28073.8|28077.34|28077.34|28077.34|28077.34|28073.8|28073.8|0
1634829690000|2021-10-21 15:21:30|28073.8|28073.8|28077.34|28077.34|28077.34|28077.34|28070.27|28070.27|0
1634829700000|2021-10-21 15:21:40|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|0
1634829720000|2021-10-21 15:22:00|28070.27|28070.27|28066.73|28066.73|28070.27|28070.27|28066.73|28066.73|0
1634829730000|2021-10-21 15:22:10|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|0
1634829740000|2021-10-21 15:22:20|28063.61|28063.61|28063.61|28063.61|28063.61|28063.61|28063.61|28063.61|0
1634829750000|2021-10-21 15:22:30|28070.68|28070.68|28074.21|28074.21|28074.21|28074.21|28070.68|28070.68|0
1634829760000|2021-10-21 15:22:40|28070.68|28070.68|28074.21|28074.21|28074.21|28074.21|28070.68|28070.68|0
1634829770000|2021-10-21 15:22:50|28077.75|28077.75|28074.81|28074.81|28077.75|28077.75|28074.21|28074.21|0
1634829780000|2021-10-21 15:23:00|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|0
1634829790000|2021-10-21 15:23:10|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|0
1634829800000|2021-10-21 15:23:20|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|28071.28|0
1634829810000|2021-10-21 15:23:30|28074.81|28074.81|28081.88|28081.88|28081.88|28081.88|28074.81|28074.81|0
1634829820000|2021-10-21 15:23:40|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|0
1634829830000|2021-10-21 15:23:50|28074.57|28074.57|28071.04|28071.04|28074.57|28074.57|28071.04|28071.04|0
1634829840000|2021-10-21 15:24:00|28067.5|28067.5|28068.1|28068.1|28068.1|28068.1|28067.5|28067.5|0
1634829850000|2021-10-21 15:24:10|28064.57|28064.57|28061.03|28061.03|28064.57|28064.57|28061.03|28061.03|0
1634829860000|2021-10-21 15:24:20|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|0
1634829870000|2021-10-21 15:24:30|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|0
1634829880000|2021-10-21 15:24:40|28064.57|28064.57|28064.57|28064.57|28064.57|28064.57|28064.57|28064.57|0
1634829900000|2021-10-21 15:25:00|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|28068.1|0
1634829910000|2021-10-21 15:25:10|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|0
1634829920000|2021-10-21 15:25:20|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|0
1634829950000|2021-10-21 15:25:50|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|0
1634829970000|2021-10-21 15:26:10|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|0
1634829980000|2021-10-21 15:26:20|28071.04|28071.04|28067.5|28067.5|28071.04|28071.04|28067.5|28067.5|0
1634829990000|2021-10-21 15:26:30|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|0
1634830000000|2021-10-21 15:26:40|28067.5|28067.5|28063.97|28063.97|28067.5|28067.5|28063.97|28063.97|0
1634830010000|2021-10-21 15:26:50|28067.5|28067.5|28067.5|28067.5|28067.5|28067.5|28067.5|28067.5|0
1634830030000|2021-10-21 15:27:10|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|28071.04|0
1634830040000|2021-10-21 15:27:20|28067.5|28067.5|28071.04|28071.04|28071.04|28071.04|28067.5|28067.5|0
1634830050000|2021-10-21 15:27:30|28074.57|28074.57|28067.5|28067.5|28074.57|28074.57|28067.5|28067.5|0
1634830060000|2021-10-21 15:27:40|28063.97|28063.97|28067.5|28067.5|28067.5|28067.5|28063.97|28063.97|0
1634830070000|2021-10-21 15:27:50|28060.43|28060.43|28067.5|28067.5|28067.5|28067.5|28060.43|28060.43|0
1634830080000|2021-10-21 15:28:00|28063.97|28063.97|28060.43|28060.43|28063.97|28063.97|28060.43|28060.43|0
1634830090000|2021-10-21 15:28:10|28056.9|28056.9|28053.36|28053.36|28056.9|28056.9|28053.36|28053.36|0
1634830100000|2021-10-21 15:28:20|28056.9|28056.9|28056.9|28056.9|28056.9|28056.9|28056.9|28056.9|0
1634830110000|2021-10-21 15:28:30|28053.36|28053.36|28053.36|28053.36|28053.36|28053.36|28053.36|28053.36|0
1634830120000|2021-10-21 15:28:40|28049.83|28049.83|28049.83|28049.83|28053.36|28053.36|28046.29|28046.29|0
1634830130000|2021-10-21 15:28:50|28046.29|28046.29|28046.48|28046.48|28046.89|28046.89|28042.76|28042.76|0
1634830140000|2021-10-21 15:29:00|28042.95|28042.95|28035.88|28035.88|28050.02|28050.02|28035.88|28035.88|0
1634830150000|2021-10-21 15:29:10|28039.41|28039.41|28050.02|28050.02|28050.02|28050.02|28039.41|28039.41|0
1634830160000|2021-10-21 15:29:20|28042.95|28042.95|28042.95|28042.95|28046.48|28046.48|28035.88|28035.88|0
1634830170000|2021-10-21 15:29:30|28042.35|28042.35|28043.55|28043.55|28043.55|28043.55|28038.81|28038.81|0
1634830180000|2021-10-21 15:29:40|28043.14|28043.14|28037.8|28037.8|28043.14|28043.14|28037.8|28037.8|0
1634830190000|2021-10-21 15:29:50|28038.4|28038.4|28042.46|28042.46|28042.46|28042.46|28036.72|28036.72|0
1634886900000|2021-10-22 07:15:00|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|28062.74|0
1634886950000|2021-10-22 07:15:50|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|0
1634886980000|2021-10-22 07:16:20|28076.88|28076.88|28076.88|28076.88|28076.88|28076.88|28076.88|28076.88|0
1634886990000|2021-10-22 07:16:30|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|0
1634887010000|2021-10-22 07:16:50|28069.81|28069.81|28073.35|28073.35|28073.35|28073.35|28069.81|28069.81|0
1634887020000|2021-10-22 07:17:00|28076.88|28076.88|28076.28|28076.28|28076.88|28076.88|28076.28|28076.28|0
1634887030000|2021-10-22 07:17:10|28076.88|28076.88|28076.88|28076.88|28076.88|28076.88|28076.88|28076.88|0
1634887050000|2021-10-22 07:17:30|28080.42|28080.42|28087.49|28087.49|28087.49|28087.49|28080.42|28080.42|0
1634887060000|2021-10-22 07:17:40|28094.56|28094.56|28094.56|28094.56|28094.56|28094.56|28094.56|28094.56|0
1634887080000|2021-10-22 07:18:00|28093.95|28093.95|28093.95|28093.95|28093.95|28093.95|28093.95|28093.95|0
1634887090000|2021-10-22 07:18:10|28079.82|28079.82|28079.82|28079.82|28079.82|28079.82|28079.82|28079.82|0
1634887100000|2021-10-22 07:18:20|28083.35|28083.35|28086.88|28086.88|28086.88|28086.88|28083.35|28083.35|0
1634887120000|2021-10-22 07:18:40|28083.35|28083.35|28086.88|28086.88|28086.88|28086.88|28083.35|28083.35|0
1634887130000|2021-10-22 07:18:50|28090.42|28090.42|28093.95|28093.95|28093.95|28093.95|28090.42|28090.42|0
1634887140000|2021-10-22 07:19:00|28093.35|28093.35|28115.16|28115.16|28115.16|28115.16|28093.35|28093.35|0
1634887150000|2021-10-22 07:19:10|28108.09|28108.09|28108.09|28108.09|28108.09|28108.09|28108.09|28108.09|0
1634887160000|2021-10-22 07:19:20|28111.63|28111.63|28115.16|28115.16|28115.16|28115.16|28111.63|28111.63|0
1634887170000|2021-10-22 07:19:30|28111.63|28111.63|28111.63|28111.63|28111.63|28111.63|28111.63|28111.63|0
1634887190000|2021-10-22 07:19:50|28115.16|28115.16|28104.56|28104.56|28115.16|28115.16|28104.56|28104.56|0
1634887200000|2021-10-22 07:20:00|28101.02|28101.02|28114.44|28114.44|28114.44|28114.44|28100.3|28100.3|0
1634887210000|2021-10-22 07:20:10|28117.97|28117.97|28107.37|28107.37|28117.97|28117.97|28107.37|28107.37|0
1634887230000|2021-10-22 07:20:30|28103.83|28103.83|28103.83|28103.83|28103.83|28103.83|28103.83|28103.83|0
1634887250000|2021-10-22 07:20:50|28102.63|28102.63|28102.82|28102.82|28103.23|28103.23|28102.63|28102.63|0
1634887260000|2021-10-22 07:21:00|28109.89|28109.89|28114.03|28114.03|28117.56|28117.56|28109.89|28109.89|0
1634887270000|2021-10-22 07:21:10|28117.56|28117.56|28121.7|28121.7|28125.23|28125.23|28117.56|28117.56|0
1634887280000|2021-10-22 07:21:20|28122.3|28122.3|28114.03|28114.03|28122.3|28122.3|28114.03|28114.03|0
1634887290000|2021-10-22 07:21:30|28112.83|28112.83|28115.76|28115.76|28119.9|28119.9|28112.83|28112.83|0
1634887300000|2021-10-22 07:21:40|28112.23|28112.23|28122.83|28122.83|28122.83|28122.83|28112.23|28112.23|0
1634887320000|2021-10-22 07:22:00|28124.03|28124.03|28124.03|28124.03|28124.03|28124.03|28124.03|28124.03|0
1634887330000|2021-10-22 07:22:10|28127.57|28127.57|28127.57|28127.57|28127.57|28127.57|28127.57|28127.57|0
1634887340000|2021-10-22 07:22:20|28120.5|28120.5|28120.5|28120.5|28120.5|28120.5|28116.96|28116.96|0
1634887360000|2021-10-22 07:22:40|28119.9|28119.9|28119.9|28119.9|28119.9|28119.9|28116.36|28116.36|0
1634887370000|2021-10-22 07:22:50|28123.43|28123.43|28123.43|28123.43|28123.43|28123.43|28123.43|28123.43|0
1634887380000|2021-10-22 07:23:00|28112.83|28112.83|28116.36|28116.36|28116.36|28116.36|28112.83|28112.83|0
1634887390000|2021-10-22 07:23:10|28123.43|28123.43|28123.43|28123.43|28123.43|28123.43|28123.43|28123.43|0
1634887400000|2021-10-22 07:23:20|28116.36|28116.36|28129.25|28129.25|28129.25|28129.25|28116.36|28116.36|0
1634887410000|2021-10-22 07:23:30|28129.01|28129.01|28154.36|28154.36|28154.36|28154.36|28129.01|28129.01|0
1634887420000|2021-10-22 07:23:40|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|0
1634887430000|2021-10-22 07:23:50|28157.89|28157.89|28172.03|28172.03|28179.1|28179.1|28157.89|28157.89|0
1634887440000|2021-10-22 07:24:00|28175.57|28175.57|28172.03|28172.03|28175.57|28175.57|28164.96|28164.96|0
1634887450000|2021-10-22 07:24:10|28175.57|28175.57|28175.57|28175.57|28175.57|28175.57|28168.5|28168.5|0
1634887460000|2021-10-22 07:24:20|28172.03|28172.03|28172.03|28172.03|28175.57|28175.57|28172.03|28172.03|0
1634887470000|2021-10-22 07:24:30|28168.5|28168.5|28168.5|28168.5|28168.5|28168.5|28168.5|28168.5|0
1634887480000|2021-10-22 07:24:40|28172.03|28172.03|28183.86|28183.86|28187.4|28187.4|28172.03|28172.03|0
1634887490000|2021-10-22 07:24:50|28187.4|28187.4|28180.33|28180.33|28187.4|28187.4|28180.33|28180.33|0
1634887500000|2021-10-22 07:25:00|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|0
1634887510000|2021-10-22 07:25:10|28180.33|28180.33|28187.4|28187.4|28187.4|28187.4|28180.33|28180.33|0
1634887530000|2021-10-22 07:25:30|28183.86|28183.86|28190.93|28190.93|28190.93|28190.93|28183.86|28183.86|0
1634887540000|2021-10-22 07:25:40|28198|28198|28194.47|28194.47|28198|28198|28194.47|28194.47|0
1634887550000|2021-10-22 07:25:50|28194.88|28194.88|28191.34|28191.34|28198.41|28198.41|28187.81|28187.81|0
1634887560000|2021-10-22 07:26:00|28184.27|28184.27|28180.74|28180.74|28184.27|28184.27|28180.74|28180.74|0
1634887570000|2021-10-22 07:26:10|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|0
1634887580000|2021-10-22 07:26:20|28186.68|28186.68|28186.68|28186.68|28186.68|28186.68|28186.68|28186.68|0
1634887590000|2021-10-22 07:26:30|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|28183.14|0
1634887610000|2021-10-22 07:26:50|28190.21|28190.21|28190.21|28190.21|28190.21|28190.21|28190.21|28190.21|0
1634887630000|2021-10-22 07:27:10|28183.14|28183.14|28190.21|28190.21|28190.21|28190.21|28183.14|28183.14|0
1634887660000|2021-10-22 07:27:40|28193.75|28193.75|28183.14|28183.14|28193.75|28193.75|28183.14|28183.14|0
1634887680000|2021-10-22 07:28:00|28190.21|28190.21|28190.21|28190.21|28190.21|28190.21|28190.21|28190.21|0
1634887720000|2021-10-22 07:28:40|28193.75|28193.75|28193.75|28193.75|28193.75|28193.75|28193.75|28193.75|0
1634887750000|2021-10-22 07:29:10|28200.82|28200.82|28208.71|28208.71|28208.71|28208.71|28200.82|28200.82|0
1634887770000|2021-10-22 07:29:30|28201.64|28201.64|28191.03|28191.03|28201.64|28201.64|28191.03|28191.03|0
1634887800000|2021-10-22 07:30:00|28197.28|28197.28|28208.13|28208.13|28208.13|28208.13|28197.28|28197.28|0
1634887810000|2021-10-22 07:30:10|28204.59|28204.59|28204.59|28204.59|28204.59|28204.59|28204.59|28204.59|0
1634887820000|2021-10-22 07:30:20|28205|28205|28205.41|28205.41|28205.41|28205.41|28205|28205|0
1634887830000|2021-10-22 07:30:30|28212.48|28212.48|28219.55|28219.55|28219.55|28219.55|28212.48|28212.48|0
1634887840000|2021-10-22 07:30:40|28219.14|28219.14|28219.14|28219.14|28219.14|28219.14|28219.14|28219.14|0
1634887850000|2021-10-22 07:30:50|28208.54|28208.54|28208.54|28208.54|28208.54|28208.54|28208.54|28208.54|0
1634887870000|2021-10-22 07:31:10|28209.14|28209.14|28209.14|28209.14|28209.14|28209.14|28209.14|28209.14|0
1634887890000|2021-10-22 07:31:30|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|28198.54|0
1634887900000|2021-10-22 07:31:40|28195|28195|28195|28195|28195|28195|28195|28195|0
1634887920000|2021-10-22 07:32:00|28194.18|28194.18|28190.65|28190.65|28194.18|28194.18|28190.65|28190.65|0
1634887940000|2021-10-22 07:32:20|28187.11|28187.11|28183.58|28183.58|28187.11|28187.11|28183.58|28183.58|0
1634887950000|2021-10-22 07:32:30|28183.17|28183.17|28183.17|28183.17|28183.17|28183.17|28183.17|28183.17|0
1634887980000|2021-10-22 07:33:00|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|0
1634887990000|2021-10-22 07:33:10|28172.56|28172.56|28172.56|28172.56|28172.56|28172.56|28172.56|28172.56|0
1634888040000|2021-10-22 07:34:00|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|28165.49|0
1634888080000|2021-10-22 07:34:40|28172.56|28172.56|28177.9|28177.9|28177.9|28177.9|28172.56|28172.56|0
1634888090000|2021-10-22 07:34:50|28181.43|28181.43|28181.43|28181.43|28188.5|28188.5|28177.9|28177.9|0
1634888100000|2021-10-22 07:35:00|28184.97|28184.97|28174.36|28174.36|28184.97|28184.97|28174.36|28174.36|0
1634888110000|2021-10-22 07:35:10|28170.83|28170.83|28170.83|28170.83|28170.83|28170.83|28170.83|28170.83|0
1634888120000|2021-10-22 07:35:20|28167.29|28167.29|28160.22|28160.22|28167.29|28167.29|28160.22|28160.22|0
1634888140000|2021-10-22 07:35:40|28149.62|28149.62|28149.62|28149.62|28149.62|28149.62|28149.62|28149.62|0
1634888160000|2021-10-22 07:36:00|28146.08|28146.08|28149.62|28149.62|28153.15|28153.15|28146.08|28146.08|0
1634888170000|2021-10-22 07:36:10|28153.15|28153.15|28153.15|28153.15|28153.15|28153.15|28153.15|28153.15|0
1634888190000|2021-10-22 07:36:30|28142.55|28142.55|28142.55|28142.55|28142.55|28142.55|28142.55|28142.55|0
1634888220000|2021-10-22 07:37:00|28139.01|28139.01|28149.62|28149.62|28149.62|28149.62|28139.01|28139.01|0
1634888230000|2021-10-22 07:37:10|28146.08|28146.08|28146.08|28146.08|28146.08|28146.08|28146.08|28146.08|0
1634888260000|2021-10-22 07:37:40|28153.15|28153.15|28156.69|28156.69|28156.69|28156.69|28153.15|28153.15|0
1634888270000|2021-10-22 07:37:50|28164.17|28164.17|28167.7|28167.7|28167.7|28167.7|28164.17|28164.17|0
1634888280000|2021-10-22 07:38:00|28164.17|28164.17|28160.63|28160.63|28164.17|28164.17|28160.63|28160.63|0
1634888290000|2021-10-22 07:38:10|28153.56|28153.56|28150.03|28150.03|28153.56|28153.56|28146.49|28146.49|0
1634888300000|2021-10-22 07:38:20|28157.1|28157.1|28157.1|28157.1|28157.1|28157.1|28157.1|28157.1|0
1634888350000|2021-10-22 07:39:10|28156.69|28156.69|28160.22|28160.22|28160.22|28160.22|28156.69|28156.69|0
1634888370000|2021-10-22 07:39:30|28163.76|28163.76|28167.29|28167.29|28170.83|28170.83|28163.76|28163.76|0
1634888380000|2021-10-22 07:39:40|28160.22|28160.22|28164.43|28164.43|28164.43|28164.43|28160.22|28160.22|0
1634888390000|2021-10-22 07:39:50|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|0
1634888400000|2021-10-22 07:40:00|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|0
1634888410000|2021-10-22 07:40:10|28175.85|28175.85|28182.92|28182.92|28182.92|28182.92|28175.85|28175.85|0
1634888420000|2021-10-22 07:40:20|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|28175.85|0
1634888430000|2021-10-22 07:40:30|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|0
1634888460000|2021-10-22 07:41:00|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|0
1634888470000|2021-10-22 07:41:10|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|28172.32|0
1634888520000|2021-10-22 07:42:00|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|0
1634888530000|2021-10-22 07:42:10|28154.64|28154.64|28154.64|28154.64|28154.64|28154.64|28154.64|28154.64|0
1634888540000|2021-10-22 07:42:20|28161.71|28161.71|28152.84|28152.84|28161.71|28161.71|28152.84|28152.84|0
1634888550000|2021-10-22 07:42:30|28156.38|28156.38|28156.38|28156.38|28156.38|28156.38|28156.38|28156.38|0
1634888630000|2021-10-22 07:43:50|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|28138.7|0
1634888640000|2021-10-22 07:44:00|28142.24|28142.24|28152.84|28152.84|28152.84|28152.84|28142.24|28142.24|0
1634888650000|2021-10-22 07:44:10|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|0
1634888680000|2021-10-22 07:44:40|28157.58|28157.58|28168.18|28168.18|28168.18|28168.18|28157.58|28157.58|0
1634888690000|2021-10-22 07:44:50|28171.72|28171.72|28171.72|28171.72|28171.72|28171.72|28171.72|28171.72|0
1634888700000|2021-10-22 07:45:00|28168.18|28168.18|28168.18|28168.18|28168.18|28168.18|28168.18|28168.18|0
1634888710000|2021-10-22 07:45:10|28157.58|28157.58|28157.58|28157.58|28157.58|28157.58|28157.58|28157.58|0
1634888720000|2021-10-22 07:45:20|28154.04|28154.04|28150.51|28150.51|28154.04|28154.04|28150.51|28150.51|0
1634888740000|2021-10-22 07:45:40|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|0
1634888750000|2021-10-22 07:45:50|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|28150.51|0
1634888770000|2021-10-22 07:46:10|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|0
1634888780000|2021-10-22 07:46:20|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|0
1634888820000|2021-10-22 07:47:00|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|0
1634888830000|2021-10-22 07:47:10|28124.75|28124.75|28124.15|28124.15|28124.75|28124.75|28124.15|28124.15|0
1634888840000|2021-10-22 07:47:20|28138.29|28138.29|28134.76|28134.76|28138.29|28138.29|28134.76|28134.76|0
1634888870000|2021-10-22 07:47:50|28134.16|28134.16|28134.16|28134.16|28134.16|28134.16|28134.16|28134.16|0
1634888880000|2021-10-22 07:48:00|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|0
1634888940000|2021-10-22 07:49:00|28129.41|28129.41|28125.88|28125.88|28129.41|28129.41|28125.88|28125.88|0
1634888950000|2021-10-22 07:49:10|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|0
1634888960000|2021-10-22 07:49:20|28132.95|28132.95|28132.95|28132.95|28132.95|28132.95|28132.95|28132.95|0
1634888990000|2021-10-22 07:49:50|28136.48|28136.48|28136.48|28136.48|28136.48|28136.48|28136.48|28136.48|0
1634889030000|2021-10-22 07:50:30|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|0
1634889040000|2021-10-22 07:50:40|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|0
1634889060000|2021-10-22 07:51:00|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|0
1634889070000|2021-10-22 07:51:10|28136.48|28136.48|28140.02|28140.02|28140.02|28140.02|28136.48|28136.48|0
1634889090000|2021-10-22 07:51:30|28143.55|28143.55|28143.55|28143.55|28143.55|28143.55|28143.55|28143.55|0
1634889110000|2021-10-22 07:51:50|28147.09|28147.09|28157.69|28157.69|28157.69|28157.69|28147.09|28147.09|0
1634889130000|2021-10-22 07:52:10|28143.55|28143.55|28143.55|28143.55|28143.55|28143.55|28143.55|28143.55|0
1634889170000|2021-10-22 07:52:50|28140.02|28140.02|28143.55|28143.55|28143.55|28143.55|28140.02|28140.02|0
1634889200000|2021-10-22 07:53:20|28144.28|28144.28|28151.35|28151.35|28151.35|28151.35|28144.28|28144.28|0
1634889220000|2021-10-22 07:53:40|28137.21|28137.21|28137.21|28137.21|28137.21|28137.21|28137.21|28137.21|0
1634889240000|2021-10-22 07:54:00|28147.81|28147.81|28147.81|28147.81|28147.81|28147.81|28147.81|28147.81|0
1634889250000|2021-10-22 07:54:10|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|0
1634889260000|2021-10-22 07:54:20|28144.28|28144.28|28147.81|28147.81|28147.81|28147.81|28144.28|28144.28|0
1634889280000|2021-10-22 07:54:40|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|28151.35|0
1634889310000|2021-10-22 07:55:10|28144.28|28144.28|28140.74|28140.74|28144.28|28144.28|28140.74|28140.74|0
1634889380000|2021-10-22 07:56:20|28147.81|28147.81|28151.35|28151.35|28151.35|28151.35|28147.81|28147.81|0
1634889390000|2021-10-22 07:56:30|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|0
1634889410000|2021-10-22 07:56:50|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|28140.74|0
1634889420000|2021-10-22 07:57:00|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|0
1634889440000|2021-10-22 07:57:20|28140.38|28140.38|28139.78|28139.78|28140.38|28140.38|28139.78|28139.78|0
1634889450000|2021-10-22 07:57:30|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|28140.98|0
1634889470000|2021-10-22 07:57:50|28144.52|28144.52|28144.52|28144.52|28144.52|28144.52|28144.52|28144.52|0
1634889480000|2021-10-22 07:58:00|28148.05|28148.05|28144.52|28144.52|28148.05|28148.05|28144.52|28144.52|0
1634889520000|2021-10-22 07:58:40|28140.38|28140.38|28140.38|28140.38|28140.38|28140.38|28140.38|28140.38|0
1634889530000|2021-10-22 07:58:50|28147.45|28147.45|28147.45|28147.45|28147.45|28147.45|28147.45|28147.45|0
1634889600000|2021-10-22 08:00:00|28143.92|28143.92|28161.59|28161.59|28161.59|28161.59|28143.92|28143.92|0
1634889610000|2021-10-22 08:00:10|28165.13|28165.13|28169.26|28169.26|28169.26|28169.26|28165.13|28165.13|0
1634889620000|2021-10-22 08:00:20|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|0
1634889630000|2021-10-22 08:00:30|28179.87|28179.87|28179.87|28179.87|28179.87|28179.87|28179.87|28179.87|0
1634889650000|2021-10-22 08:00:50|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|0
1634889690000|2021-10-22 08:01:30|28172.39|28172.39|28165.32|28165.32|28172.39|28172.39|28165.32|28165.32|0
1634889710000|2021-10-22 08:01:50|28161.78|28161.78|28154.71|28154.71|28161.78|28161.78|28154.71|28154.71|0
1634889730000|2021-10-22 08:02:10|28153.51|28153.51|28153.51|28153.51|28153.51|28153.51|28153.51|28153.51|0
1634889740000|2021-10-22 08:02:20|28160.58|28160.58|28167.65|28167.65|28167.65|28167.65|28160.58|28160.58|0
1634889750000|2021-10-22 08:02:30|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|0
1634889800000|2021-10-22 08:03:20|28164.12|28164.12|28164.12|28164.12|28164.12|28164.12|28164.12|28164.12|0
1634889810000|2021-10-22 08:03:30|28157.05|28157.05|28157.05|28157.05|28157.05|28157.05|28157.05|28157.05|0
1634889860000|2021-10-22 08:04:20|28160.58|28160.58|28174.72|28174.72|28174.72|28174.72|28160.58|28160.58|0
1634889870000|2021-10-22 08:04:30|28178.26|28178.26|28181.79|28181.79|28185.33|28185.33|28174.72|28174.72|0
1634889880000|2021-10-22 08:04:40|28185.33|28185.33|28185.33|28185.33|28185.33|28185.33|28185.33|28185.33|0
1634889900000|2021-10-22 08:05:00|28188.86|28188.86|28188.86|28188.86|28188.86|28188.86|28188.86|28188.86|0
1634889920000|2021-10-22 08:05:20|28192.4|28192.4|28192.4|28192.4|28192.4|28192.4|28192.4|28192.4|0
1634889940000|2021-10-22 08:05:40|28203|28203|28203|28203|28203|28203|28203|28203|0
1634889950000|2021-10-22 08:05:50|28213.61|28213.61|28217.14|28217.14|28217.14|28217.14|28213.61|28213.61|0
1634889960000|2021-10-22 08:06:00|28213.61|28213.61|28206.54|28206.54|28217.14|28217.14|28206.54|28206.54|0
1634889970000|2021-10-22 08:06:10|28213.61|28213.61|28224.21|28224.21|28224.21|28224.21|28213.61|28213.61|0
1634889980000|2021-10-22 08:06:20|28227.75|28227.75|28223.8|28223.8|28230.87|28230.87|28223.8|28223.8|0
1634889990000|2021-10-22 08:06:30|28224.4|28224.4|28225|28225|28225|28225|28224.4|28224.4|0
1634890000000|2021-10-22 08:06:40|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|0
1634890010000|2021-10-22 08:06:50|28225|28225|28232.07|28232.07|28232.07|28232.07|28225|28225|0
1634890020000|2021-10-22 08:07:00|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|0
1634890030000|2021-10-22 08:07:10|28232.07|28232.07|28239.74|28239.74|28243.28|28243.28|28232.07|28232.07|0
1634890040000|2021-10-22 08:07:20|28246.81|28246.81|28232.67|28232.67|28246.81|28246.81|28232.67|28232.67|0
1634890060000|2021-10-22 08:07:40|28239.74|28239.74|28254.29|28254.29|28254.29|28254.29|28239.74|28239.74|0
1634890070000|2021-10-22 08:07:50|28247.22|28247.22|28261.36|28261.36|28261.36|28261.36|28247.22|28247.22|0
1634890090000|2021-10-22 08:08:10|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|0
1634890110000|2021-10-22 08:08:30|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28268.43|28268.43|0
1634890120000|2021-10-22 08:08:40|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|28261.36|0
1634890150000|2021-10-22 08:09:10|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|0
1634890180000|2021-10-22 08:09:40|28264.9|28264.9|28264.9|28264.9|28264.9|28264.9|28264.9|28264.9|0
1634890190000|2021-10-22 08:09:50|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|28268.43|0
1634890200000|2021-10-22 08:10:00|28275.5|28275.5|28275.5|28275.5|28275.5|28275.5|28275.5|28275.5|0
1634890210000|2021-10-22 08:10:10|28282.57|28282.57|28286.11|28286.11|28286.11|28286.11|28282.57|28282.57|0
1634890230000|2021-10-22 08:10:30|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|0
1634890250000|2021-10-22 08:10:50|28286.11|28286.11|28286.11|28286.11|28286.11|28286.11|28286.11|28286.11|0
1634890260000|2021-10-22 08:11:00|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|28293.18|0
1634890270000|2021-10-22 08:11:10|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|0
1634890320000|2021-10-22 08:12:00|28296.71|28296.71|28307.32|28307.32|28307.32|28307.32|28296.71|28296.71|0
1634890330000|2021-10-22 08:12:10|28310.85|28310.85|28307.73|28307.73|28314.39|28314.39|28307.73|28307.73|0
1634890340000|2021-10-22 08:12:20|28318.33|28318.33|28319.72|28319.72|28319.72|28319.72|28314.39|28314.39|0
1634890350000|2021-10-22 08:12:30|28318.52|28318.52|28307.92|28307.92|28318.52|28318.52|28307.92|28307.92|0
1634890360000|2021-10-22 08:12:40|28318.52|28318.52|28318.93|28318.93|28318.93|28318.93|28318.52|28318.52|0
1634890370000|2021-10-22 08:12:50|28308.33|28308.33|28308.33|28308.33|28308.33|28308.33|28308.33|28308.33|0
1634890380000|2021-10-22 08:13:00|28308.74|28308.74|28309.15|28309.15|28309.15|28309.15|28308.74|28308.74|0
1634890400000|2021-10-22 08:13:20|28323.29|28323.29|28316.22|28316.22|28323.29|28323.29|28316.22|28316.22|0
1634890410000|2021-10-22 08:13:30|28319.75|28319.75|28319.75|28319.75|28319.75|28319.75|28316.22|28316.22|0
1634890430000|2021-10-22 08:13:50|28319.34|28319.34|28315.81|28315.81|28319.34|28319.34|28315.81|28315.81|0
1634890440000|2021-10-22 08:14:00|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|0
1634890450000|2021-10-22 08:14:10|28315.81|28315.81|28305.2|28305.2|28315.81|28315.81|28305.2|28305.2|0
1634890470000|2021-10-22 08:14:30|28301.67|28301.67|28308.74|28308.74|28308.74|28308.74|28301.67|28301.67|0
1634890480000|2021-10-22 08:14:40|28312.27|28312.27|28312.68|28312.68|28312.68|28312.68|28312.27|28312.27|0
1634890490000|2021-10-22 08:14:50|28309.15|28309.15|28312.68|28312.68|28319.75|28319.75|28309.15|28309.15|0
1634890500000|2021-10-22 08:15:00|28316.22|28316.22|28316.22|28316.22|28316.22|28316.22|28316.22|28316.22|0
1634890520000|2021-10-22 08:15:20|28309.15|28309.15|28326.41|28326.41|28326.41|28326.41|28308.74|28308.74|0
1634890530000|2021-10-22 08:15:30|28315.81|28315.81|28315.81|28315.81|28319.34|28319.34|28315.81|28315.81|0
1634890540000|2021-10-22 08:15:40|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|28312.27|0
1634890550000|2021-10-22 08:15:50|28308.74|28308.74|28308.74|28308.74|28308.74|28308.74|28308.74|28308.74|0
1634890560000|2021-10-22 08:16:00|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|0
1634890580000|2021-10-22 08:16:20|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|0
1634890590000|2021-10-22 08:16:30|28302.49|28302.49|28302.08|28302.08|28302.49|28302.49|28302.08|28302.08|0
1634890600000|2021-10-22 08:16:40|28302.49|28302.49|28302.49|28302.49|28302.49|28302.49|28302.49|28302.49|0
1634890610000|2021-10-22 08:16:50|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|28302.08|0
1634890620000|2021-10-22 08:17:00|28298.54|28298.54|28294.41|28294.41|28298.54|28298.54|28294.41|28294.41|0
1634890680000|2021-10-22 08:18:00|28297.94|28297.94|28294.41|28294.41|28301.48|28301.48|28294.41|28294.41|0
1634890690000|2021-10-22 08:18:10|28297.94|28297.94|28297.94|28297.94|28297.94|28297.94|28297.94|28297.94|0
1634890700000|2021-10-22 08:18:20|28301.48|28301.48|28294.41|28294.41|28301.48|28301.48|28294.41|28294.41|0
1634890720000|2021-10-22 08:18:40|28294.16|28294.16|28294.16|28294.16|28294.16|28294.16|28294.16|28294.16|0
1634890790000|2021-10-22 08:19:50|28294.76|28294.76|28305.37|28305.37|28305.37|28305.37|28294.76|28294.76|0
1634890800000|2021-10-22 08:20:00|28301.83|28301.83|28298.3|28298.3|28301.83|28301.83|28298.3|28298.3|0
1634890820000|2021-10-22 08:20:20|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|0
1634890830000|2021-10-22 08:20:30|28295.58|28295.58|28298.3|28298.3|28298.3|28298.3|28294.76|28294.76|0
1634890840000|2021-10-22 08:20:40|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|0
1634890870000|2021-10-22 08:21:10|28295.58|28295.58|28294.76|28294.76|28295.58|28295.58|28294.76|28294.76|0
1634890880000|2021-10-22 08:21:20|28298.3|28298.3|28298.3|28298.3|28298.3|28298.3|28298.3|28298.3|0
1634890890000|2021-10-22 08:21:30|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|28294.76|0
1634890920000|2021-10-22 08:22:00|28298.3|28298.3|28298.3|28298.3|28298.3|28298.3|28298.3|28298.3|0
1634890930000|2021-10-22 08:22:10|28299.12|28299.12|28295.58|28295.58|28299.12|28299.12|28295.58|28295.58|0
1634890960000|2021-10-22 08:22:40|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|0
1634890970000|2021-10-22 08:22:50|28299.72|28299.72|28299.72|28299.72|28299.72|28299.72|28299.72|28299.72|0
1634891000000|2021-10-22 08:23:20|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|0
1634891010000|2021-10-22 08:23:30|28292.65|28292.65|28292.24|28292.24|28292.65|28292.65|28292.24|28292.24|0
1634891020000|2021-10-22 08:23:40|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|0
1634891030000|2021-10-22 08:23:50|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|0
1634891040000|2021-10-22 08:24:00|28284.76|28284.76|28288.71|28288.71|28288.71|28288.71|28284.76|28284.76|0
1634891050000|2021-10-22 08:24:10|28299.31|28299.31|28299.31|28299.31|28299.31|28299.31|28299.31|28299.31|0
1634891060000|2021-10-22 08:24:20|28302.85|28302.85|28310.71|28310.71|28311.12|28311.12|28299.31|28299.31|0
1634891070000|2021-10-22 08:24:30|28311.12|28311.12|28311.12|28311.12|28311.12|28311.12|28310.71|28310.71|0
1634891080000|2021-10-22 08:24:40|28304.05|28304.05|28304.05|28304.05|28304.05|28304.05|28304.05|28304.05|0
1634891100000|2021-10-22 08:25:00|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|0
1634891120000|2021-10-22 08:25:20|28311.12|28311.12|28311.12|28311.12|28311.12|28311.12|28311.12|28311.12|0
1634891130000|2021-10-22 08:25:30|28310.71|28310.71|28304.05|28304.05|28310.71|28310.71|28304.05|28304.05|0
1634891150000|2021-10-22 08:25:50|28304.65|28304.65|28304.65|28304.65|28304.65|28304.65|28304.65|28304.65|0
1634891160000|2021-10-22 08:26:00|28308.18|28308.18|28308.18|28308.18|28308.18|28308.18|28308.18|28308.18|0
1634891170000|2021-10-22 08:26:10|28304.65|28304.65|28308.18|28308.18|28308.18|28308.18|28304.65|28304.65|0
1634891180000|2021-10-22 08:26:20|28307.58|28307.58|28300.51|28300.51|28307.58|28307.58|28300.51|28300.51|0
1634891190000|2021-10-22 08:26:30|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|0
1634891260000|2021-10-22 08:27:40|28300.51|28300.51|28311.12|28311.12|28311.12|28311.12|28300.51|28300.51|0
1634891280000|2021-10-22 08:28:00|28314.65|28314.65|28311.12|28311.12|28314.65|28314.65|28311.12|28311.12|0
1634891290000|2021-10-22 08:28:10|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|0
1634891320000|2021-10-22 08:28:40|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|28300.51|0
1634891330000|2021-10-22 08:28:50|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|28307.58|0
1634891340000|2021-10-22 08:29:00|28304.05|28304.05|28300.51|28300.51|28304.05|28304.05|28300.51|28300.51|0
1634891350000|2021-10-22 08:29:10|28299.91|28299.91|28299.91|28299.91|28299.91|28299.91|28299.91|28299.91|0
1634891360000|2021-10-22 08:29:20|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|0
1634891370000|2021-10-22 08:29:30|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|0
1634891380000|2021-10-22 08:29:40|28292.24|28292.24|28288.71|28288.71|28292.24|28292.24|28288.71|28288.71|0
1634891400000|2021-10-22 08:30:00|28299.31|28299.31|28302.85|28302.85|28306.38|28306.38|28299.31|28299.31|0
1634891410000|2021-10-22 08:30:10|28303.45|28303.45|28303.45|28303.45|28303.45|28303.45|28303.04|28303.04|0
1634891420000|2021-10-22 08:30:20|28302.24|28302.24|28302.24|28302.24|28302.24|28302.24|28302.24|28302.24|0
1634891450000|2021-10-22 08:30:50|28288.1|28288.1|28291.64|28291.64|28291.64|28291.64|28288.1|28288.1|0
1634891460000|2021-10-22 08:31:00|28284.57|28284.57|28281.04|28281.04|28284.57|28284.57|28277.5|28277.5|0
1634891470000|2021-10-22 08:31:10|28277.5|28277.5|28277.5|28277.5|28277.5|28277.5|28277.5|28277.5|0
1634891480000|2021-10-22 08:31:20|28273.97|28273.97|28273.56|28273.56|28273.97|28273.97|28273.56|28273.56|0
1634891490000|2021-10-22 08:31:30|28277.09|28277.09|28277.5|28277.5|28277.5|28277.5|28277.09|28277.09|0
1634891500000|2021-10-22 08:31:40|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|0
1634891510000|2021-10-22 08:31:50|28263.12|28263.12|28263.12|28263.12|28263.12|28263.12|28263.12|28263.12|0
1634891550000|2021-10-22 08:32:30|28273.72|28273.72|28270.19|28270.19|28273.72|28273.72|28270.19|28270.19|0
1634891560000|2021-10-22 08:32:40|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|0
1634891610000|2021-10-22 08:33:30|28270.19|28270.19|28270.19|28270.19|28270.19|28270.19|28270.19|28270.19|0
1634891620000|2021-10-22 08:33:40|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|0
1634891630000|2021-10-22 08:33:50|28263.12|28263.12|28266.65|28266.65|28266.65|28266.65|28263.12|28263.12|0
1634891640000|2021-10-22 08:34:00|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|0
1634891650000|2021-10-22 08:34:10|28248.98|28248.98|28248.98|28248.98|28248.98|28248.98|28248.98|28248.98|0
1634891660000|2021-10-22 08:34:20|28248.38|28248.38|28247.78|28247.78|28248.38|28248.38|28247.78|28247.78|0
1634891680000|2021-10-22 08:34:40|28244.24|28244.24|28247.78|28247.78|28247.78|28247.78|28244.24|28244.24|0
1634891690000|2021-10-22 08:34:50|28254.85|28254.85|28247.78|28247.78|28254.85|28254.85|28247.78|28247.78|0
1634891710000|2021-10-22 08:35:10|28251.31|28251.31|28254.85|28254.85|28254.85|28254.85|28251.31|28251.31|0
1634891720000|2021-10-22 08:35:20|28251.31|28251.31|28247.78|28247.78|28251.31|28251.31|28247.78|28247.78|0
1634891750000|2021-10-22 08:35:50|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|0
1634891760000|2021-10-22 08:36:00|28247.29|28247.29|28258.14|28258.14|28258.14|28258.14|28247.29|28247.29|0
1634891770000|2021-10-22 08:36:10|28251.07|28251.07|28251.07|28251.07|28251.07|28251.07|28251.07|28251.07|0
1634891780000|2021-10-22 08:36:20|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|28247.54|0
1634891790000|2021-10-22 08:36:30|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|0
1634891800000|2021-10-22 08:36:40|28254.2|28254.2|28257.73|28257.73|28257.73|28257.73|28254.2|28254.2|0
1634891810000|2021-10-22 08:36:50|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|0
1634891820000|2021-10-22 08:37:00|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|0
1634891850000|2021-10-22 08:37:30|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|28254.2|0
1634891860000|2021-10-22 08:37:40|28257.73|28257.73|28250.66|28250.66|28261.27|28261.27|28250.66|28250.66|0
1634891870000|2021-10-22 08:37:50|28251.07|28251.07|28258.74|28258.74|28258.74|28258.74|28251.07|28251.07|0
1634891890000|2021-10-22 08:38:10|28255.21|28255.21|28255.21|28255.21|28255.21|28255.21|28255.21|28255.21|0
1634891910000|2021-10-22 08:38:30|28254.8|28254.8|28255.21|28255.21|28255.21|28255.21|28254.8|28254.8|0
1634891920000|2021-10-22 08:38:40|28255.62|28255.62|28257.26|28257.26|28257.26|28257.26|28255.62|28255.62|0
1634891930000|2021-10-22 08:38:50|28258.89|28258.89|28258.89|28258.89|28258.89|28258.89|28258.89|28258.89|0
1634891940000|2021-10-22 08:39:00|28258.07|28258.07|28258.07|28258.07|28258.07|28258.07|28258.07|28258.07|0
1634891980000|2021-10-22 08:39:40|28261.61|28261.61|28265.14|28265.14|28265.14|28265.14|28261.61|28261.61|0
1634891990000|2021-10-22 08:39:50|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|28268.68|0
1634892000000|2021-10-22 08:40:00|28275.75|28275.75|28277.55|28277.55|28277.55|28277.55|28275.75|28275.75|0
1634892060000|2021-10-22 08:41:00|28266.95|28266.95|28267.77|28267.77|28270.48|28270.48|28263.41|28263.41|0
1634892090000|2021-10-22 08:41:30|28271.3|28271.3|28271.3|28271.3|28271.3|28271.3|28271.3|28271.3|0
1634892110000|2021-10-22 08:41:50|28278.37|28278.37|28274.84|28274.84|28278.37|28278.37|28274.84|28274.84|0
1634892130000|2021-10-22 08:42:10|28285.44|28285.44|28274.84|28274.84|28285.44|28285.44|28274.84|28274.84|0
1634892140000|2021-10-22 08:42:20|28271.3|28271.3|28264.23|28264.23|28271.3|28271.3|28264.23|28264.23|0
1634892190000|2021-10-22 08:43:10|28260.7|28260.7|28260.7|28260.7|28260.7|28260.7|28260.7|28260.7|0
1634892200000|2021-10-22 08:43:20|28259.88|28259.88|28259.88|28259.88|28259.88|28259.88|28259.88|28259.88|0
1634892220000|2021-10-22 08:43:40|28259.28|28259.28|28259.28|28259.28|28259.28|28259.28|28259.28|28259.28|0
1634892240000|2021-10-22 08:44:00|28248.67|28248.67|28245.14|28245.14|28248.67|28248.67|28245.14|28245.14|0
1634892280000|2021-10-22 08:44:40|28248.67|28248.67|28259.28|28259.28|28259.28|28259.28|28248.67|28248.67|0
1634892300000|2021-10-22 08:45:00|28262.81|28262.81|28262.81|28262.81|28262.81|28262.81|28262.81|28262.81|0
1634892310000|2021-10-22 08:45:10|28259.28|28259.28|28252.21|28252.21|28259.28|28259.28|28252.21|28252.21|0
1634892330000|2021-10-22 08:45:30|28245.14|28245.14|28245.14|28245.14|28245.14|28245.14|28245.14|28245.14|0
1634892360000|2021-10-22 08:46:00|28245.38|28245.38|28245.38|28245.38|28245.38|28245.38|28245.38|28245.38|0
1634892400000|2021-10-22 08:46:40|28241.84|28241.84|28241.84|28241.84|28241.84|28241.84|28241.84|28241.84|0
1634892420000|2021-10-22 08:47:00|28245.38|28245.38|28245.38|28245.38|28245.38|28245.38|28245.38|28245.38|0
1634892440000|2021-10-22 08:47:20|28244.78|28244.78|28244.78|28244.78|28244.78|28244.78|28244.78|28244.78|0
1634892450000|2021-10-22 08:47:30|28251.85|28251.85|28248.31|28248.31|28251.85|28251.85|28248.31|28248.31|0
1634892470000|2021-10-22 08:47:50|28248.07|28248.07|28248.07|28248.07|28248.07|28248.07|28248.07|28248.07|0
1634892480000|2021-10-22 08:48:00|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1634892540000|2021-10-22 08:49:00|28233.93|28233.93|28233.93|28233.93|28233.93|28233.93|28233.93|28233.93|0
1634892580000|2021-10-22 08:49:40|28233.33|28233.33|28229.8|28229.8|28233.33|28233.33|28229.8|28229.8|0
1634892590000|2021-10-22 08:49:50|28233.33|28233.33|28236.87|28236.87|28236.87|28236.87|28233.33|28233.33|0
1634892600000|2021-10-22 08:50:00|28240.4|28240.4|28247.47|28247.47|28247.47|28247.47|28240.4|28240.4|0
1634892640000|2021-10-22 08:50:40|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|0
1634892670000|2021-10-22 08:51:10|28251|28251|28251|28251|28251|28251|28251|28251|0
1634892680000|2021-10-22 08:51:20|28247.47|28247.47|28243.94|28243.94|28247.47|28247.47|28243.94|28243.94|0
1634892720000|2021-10-22 08:52:00|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|0
1634892730000|2021-10-22 08:52:10|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|0
1634892750000|2021-10-22 08:52:30|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|0
1634892770000|2021-10-22 08:52:50|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|0
1634892780000|2021-10-22 08:53:00|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|0
1634892790000|2021-10-22 08:53:10|28244.34|28244.34|28244.34|28244.34|28244.34|28244.34|28244.34|28244.34|0
1634892830000|2021-10-22 08:53:50|28247.88|28247.88|28247.88|28247.88|28247.88|28247.88|28247.88|28247.88|0
1634892850000|2021-10-22 08:54:10|28237.28|28237.28|28237.28|28237.28|28237.28|28237.28|28237.28|28237.28|0
1634892860000|2021-10-22 08:54:20|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|0
1634892880000|2021-10-22 08:54:40|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|0
1634892890000|2021-10-22 08:54:50|28239.58|28239.58|28239.58|28239.58|28239.58|28239.58|28239.58|28239.58|0
1634892900000|2021-10-22 08:55:00|28246.65|28246.65|28250.19|28250.19|28250.19|28250.19|28246.65|28246.65|0
1634892920000|2021-10-22 08:55:20|28236.05|28236.05|28236.05|28236.05|28236.05|28236.05|28236.05|28236.05|0
1634892950000|2021-10-22 08:55:50|28235.23|28235.23|28235.23|28235.23|28235.23|28235.23|28235.23|28235.23|0
1634892980000|2021-10-22 08:56:20|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1634893000000|2021-10-22 08:56:40|28239.17|28239.17|28239.17|28239.17|28239.17|28239.17|28239.17|28239.17|0
1634893020000|2021-10-22 08:57:00|28239.77|28239.77|28239.77|28239.77|28239.77|28239.77|28239.77|28239.77|0
1634893050000|2021-10-22 08:57:30|28246.84|28246.84|28246.84|28246.84|28246.84|28246.84|28246.84|28246.84|0
1634893070000|2021-10-22 08:57:50|28243.31|28243.31|28235.64|28235.64|28243.31|28243.31|28235.64|28235.64|0
1634893100000|2021-10-22 08:58:20|28235.88|28235.88|28235.39|28235.39|28235.88|28235.88|28235.39|28235.39|0
1634893110000|2021-10-22 08:58:30|28231.86|28231.86|28228.32|28228.32|28231.86|28231.86|28228.32|28228.32|0
1634893120000|2021-10-22 08:58:40|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.19|28224.19|0
1634893150000|2021-10-22 08:59:10|28225.39|28225.39|28232.46|28232.46|28232.46|28232.46|28225.39|28225.39|0
1634893170000|2021-10-22 08:59:30|28235.99|28235.99|28246.6|28246.6|28246.6|28246.6|28235.99|28235.99|0
1634893210000|2021-10-22 09:00:10|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|0
1634893240000|2021-10-22 09:00:40|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|28253.67|0
1634893250000|2021-10-22 09:00:50|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|0
1634893260000|2021-10-22 09:01:00|28257.2|28257.2|28257.2|28257.2|28257.2|28257.2|28257.2|28257.2|0
1634893280000|2021-10-22 09:01:20|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|0
1634893320000|2021-10-22 09:02:00|28239.53|28239.53|28235.99|28235.99|28239.53|28239.53|28235.99|28235.99|0
1634893330000|2021-10-22 09:02:10|28232.46|28232.46|28232.46|28232.46|28232.46|28232.46|28232.46|28232.46|0
1634893340000|2021-10-22 09:02:20|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|28231.86|0
1634893350000|2021-10-22 09:02:30|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|0
1634893360000|2021-10-22 09:02:40|28223.58|28223.58|28223.58|28223.58|28223.58|28223.58|28223.58|28223.58|0
1634893370000|2021-10-22 09:02:50|28227.11|28227.11|28230.65|28230.65|28230.65|28230.65|28227.11|28227.11|0
1634893380000|2021-10-22 09:03:00|28234.18|28234.18|28234.18|28234.18|28234.18|28234.18|28234.18|28234.18|0
1634893430000|2021-10-22 09:03:50|28237.72|28237.72|28241.25|28241.25|28241.25|28241.25|28237.72|28237.72|0
1634893460000|2021-10-22 09:04:20|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|0
1634893470000|2021-10-22 09:04:30|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|0
1634893480000|2021-10-22 09:04:40|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|0
1634893490000|2021-10-22 09:04:50|28234.18|28234.18|28237.72|28237.72|28237.72|28237.72|28234.18|28234.18|0
1634893500000|2021-10-22 09:05:00|28234.18|28234.18|28234.18|28234.18|28234.18|28234.18|28234.18|28234.18|0
1634893520000|2021-10-22 09:05:20|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|28230.65|0
1634893550000|2021-10-22 09:05:50|28230.16|28230.16|28237.23|28237.23|28237.23|28237.23|28230.16|28230.16|0
1634893580000|2021-10-22 09:06:20|28230.16|28230.16|28229.44|28229.44|28230.16|28230.16|28229.44|28229.44|0
1634893610000|2021-10-22 09:06:50|28228.95|28228.95|28228.95|28228.95|28228.95|28228.95|28228.95|28228.95|0
1634893660000|2021-10-22 09:07:40|28228.54|28228.54|28228.13|28228.13|28228.54|28228.54|28228.13|28228.13|0
1634893700000|2021-10-22 09:08:20|28231.67|28231.67|28249.34|28249.34|28249.34|28249.34|28231.67|28231.67|0
1634893710000|2021-10-22 09:08:30|28248.14|28248.14|28240.47|28240.47|28248.14|28248.14|28240.47|28240.47|0
1634893730000|2021-10-22 09:08:50|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|28240.23|0
1634893740000|2021-10-22 09:09:00|28240.83|28240.83|28241.07|28241.07|28241.07|28241.07|28240.83|28240.83|0
1634893750000|2021-10-22 09:09:10|28255.21|28255.21|28265.82|28265.82|28265.82|28265.82|28255.21|28255.21|0
1634893760000|2021-10-22 09:09:20|28269.35|28269.35|28272.89|28272.89|28272.89|28272.89|28269.35|28269.35|0
1634893780000|2021-10-22 09:09:40|28269.35|28269.35|28269.35|28269.35|28269.35|28269.35|28269.35|28269.35|0
1634893810000|2021-10-22 09:10:10|28265.82|28265.82|28265.82|28265.82|28265.82|28265.82|28265.82|28265.82|0
1634893820000|2021-10-22 09:10:20|28267.62|28267.62|28267.62|28267.62|28274.69|28274.69|28267.62|28267.62|0
1634893850000|2021-10-22 09:10:50|28268.22|28268.22|28268.22|28268.22|28268.22|28268.22|28268.22|28268.22|0
1634893870000|2021-10-22 09:11:10|28268.7|28268.7|28268.95|28268.95|28268.95|28268.95|28268.7|28268.7|0
1634893880000|2021-10-22 09:11:20|28268.35|28268.35|28264.81|28264.81|28268.35|28268.35|28264.81|28264.81|0
1634893970000|2021-10-22 09:12:50|28257.74|28257.74|28247.14|28247.14|28257.74|28257.74|28247.14|28247.14|0
1634894000000|2021-10-22 09:13:20|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|0
1634894050000|2021-10-22 09:14:10|28243.6|28243.6|28236.53|28236.53|28243.6|28243.6|28236.53|28236.53|0
1634894080000|2021-10-22 09:14:40|28240.07|28240.07|28247.14|28247.14|28247.14|28247.14|28240.07|28240.07|0
1634894120000|2021-10-22 09:15:20|28243.6|28243.6|28243.6|28243.6|28243.6|28243.6|28243.6|28243.6|0
1634894150000|2021-10-22 09:15:50|28240.07|28240.07|28236.53|28236.53|28240.07|28240.07|28236.53|28236.53|0
1634894200000|2021-10-22 09:16:40|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|0
1634894240000|2021-10-22 09:17:20|28236.53|28236.53|28236.53|28236.53|28236.53|28236.53|28236.53|28236.53|0
1634894250000|2021-10-22 09:17:30|28238.33|28238.33|28238.82|28238.82|28238.82|28238.82|28238.33|28238.33|0
1634894290000|2021-10-22 09:18:10|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|28238.22|0
1634894310000|2021-10-22 09:18:30|28234.68|28234.68|28231.39|28231.39|28234.92|28234.92|28231.39|28231.39|0
1634894330000|2021-10-22 09:18:50|28238.46|28238.46|28238.46|28238.46|28238.46|28238.46|28238.46|28238.46|0
1634894340000|2021-10-22 09:19:00|28241.99|28241.99|28249.06|28249.06|28249.06|28249.06|28241.99|28241.99|0
1634894430000|2021-10-22 09:20:30|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|28248.82|0
1634894440000|2021-10-22 09:20:40|28245.29|28245.29|28248.82|28248.82|28248.82|28248.82|28245.29|28245.29|0
1634894510000|2021-10-22 09:21:50|28241.75|28241.75|28248.82|28248.82|28248.82|28248.82|28241.75|28241.75|0
1634894520000|2021-10-22 09:22:00|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|0
1634894570000|2021-10-22 09:22:50|28245.29|28245.29|28245.29|28245.29|28245.29|28245.29|28245.29|28245.29|0
1634894580000|2021-10-22 09:23:00|28244.69|28244.69|28248.22|28248.22|28248.22|28248.22|28244.69|28244.69|0
1634894610000|2021-10-22 09:23:30|28237.62|28237.62|28237.62|28237.62|28237.62|28237.62|28237.62|28237.62|0
1634894620000|2021-10-22 09:23:40|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|0
1634894630000|2021-10-22 09:23:50|28234.68|28234.68|28234.68|28234.68|28234.68|28234.68|28234.68|28234.68|0
1634894640000|2021-10-22 09:24:00|28241.75|28241.75|28238.22|28238.22|28241.75|28241.75|28238.22|28238.22|0
1634894650000|2021-10-22 09:24:10|28234.68|28234.68|28234.68|28234.68|28234.68|28234.68|28234.68|28234.68|0
1634894680000|2021-10-22 09:24:40|28227.61|28227.61|28226.41|28226.41|28227.61|28227.61|28226.41|28226.41|0
1634894700000|2021-10-22 09:25:00|28215.81|28215.81|28215.81|28215.81|28215.81|28215.81|28215.81|28215.81|0
1634894750000|2021-10-22 09:25:50|28208.74|28208.74|28208.74|28208.74|28208.74|28208.74|28208.74|28208.74|0
1634894760000|2021-10-22 09:26:00|28212.27|28212.27|28205.2|28205.2|28212.27|28212.27|28205.2|28205.2|0
1634894770000|2021-10-22 09:26:10|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|0
1634894810000|2021-10-22 09:26:50|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|0
1634894830000|2021-10-22 09:27:10|28201.07|28201.07|28204.6|28204.6|28204.6|28204.6|28201.07|28201.07|0
1634894880000|2021-10-22 09:28:00|28208.14|28208.14|28208.14|28208.14|28208.14|28208.14|28208.14|28208.14|0
1634894890000|2021-10-22 09:28:10|28211.67|28211.67|28212.15|28212.15|28212.15|28212.15|28211.67|28211.67|0
1634894910000|2021-10-22 09:28:30|28201.55|28201.55|28198.01|28198.01|28201.55|28201.55|28198.01|28198.01|0
1634894930000|2021-10-22 09:28:50|28194.48|28194.48|28194.48|28194.48|28194.48|28194.48|28190.95|28190.95|0
1634894940000|2021-10-22 09:29:00|28183.88|28183.88|28183.88|28183.88|28183.88|28183.88|28183.88|28183.88|0
1634894950000|2021-10-22 09:29:10|28183.47|28183.47|28179.93|28179.93|28183.47|28183.47|28179.93|28179.93|0
1634894990000|2021-10-22 09:29:50|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|0
1634895000000|2021-10-22 09:30:00|28187|28187|28187|28187|28187|28187|28187|28187|0
1634895010000|2021-10-22 09:30:10|28183.47|28183.47|28179.93|28179.93|28183.47|28183.47|28179.93|28179.93|0
1634895060000|2021-10-22 09:31:00|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|0
1634895070000|2021-10-22 09:31:10|28187|28187|28187|28187|28187|28187|28187|28187|0
1634895110000|2021-10-22 09:31:50|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|0
1634895130000|2021-10-22 09:32:10|28190.54|28190.54|28190.95|28190.95|28190.95|28190.95|28190.54|28190.54|0
1634895140000|2021-10-22 09:32:20|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|0
1634895150000|2021-10-22 09:32:30|28202.15|28202.15|28205.69|28205.69|28205.69|28205.69|28202.15|28202.15|0
1634895180000|2021-10-22 09:33:00|28205.08|28205.08|28205.08|28205.08|28205.08|28205.08|28205.08|28205.08|0
1634895190000|2021-10-22 09:33:10|28208.62|28208.62|28208.62|28208.62|28208.62|28208.62|28208.62|28208.62|0
1634895230000|2021-10-22 09:33:50|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|0
1634895310000|2021-10-22 09:35:10|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|28219.22|0
1634895330000|2021-10-22 09:35:30|28215.69|28215.69|28215.69|28215.69|28215.69|28215.69|28215.69|28215.69|0
1634895360000|2021-10-22 09:36:00|28216.89|28216.89|28220.43|28220.43|28220.43|28220.43|28216.89|28216.89|0
1634895370000|2021-10-22 09:36:10|28223.96|28223.96|28227.5|28227.5|28227.5|28227.5|28223.96|28223.96|0
1634895380000|2021-10-22 09:36:20|28228.1|28228.1|28228.1|28228.1|28228.1|28228.1|28228.1|28228.1|0
1634895400000|2021-10-22 09:36:40|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|0
1634895430000|2021-10-22 09:37:10|28221.85|28221.85|28225.38|28225.38|28225.38|28225.38|28221.85|28221.85|0
1634895440000|2021-10-22 09:37:20|28228.92|28228.92|28232.45|28232.45|28232.45|28232.45|28228.92|28228.92|0
1634895460000|2021-10-22 09:37:40|28235.99|28235.99|28239.52|28239.52|28239.52|28239.52|28235.99|28235.99|0
1634895470000|2021-10-22 09:37:50|28243.06|28243.06|28239.52|28239.52|28243.06|28243.06|28239.52|28239.52|0
1634895480000|2021-10-22 09:38:00|28232.45|28232.45|28239.52|28239.52|28239.52|28239.52|28232.45|28232.45|0
1634895530000|2021-10-22 09:38:50|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|0
1634895540000|2021-10-22 09:39:00|28227.71|28227.71|28228.32|28228.32|28228.32|28228.32|28227.71|28227.71|0
1634895550000|2021-10-22 09:39:10|28228.07|28228.07|28228.07|28228.07|28228.07|28228.07|28228.07|28228.07|0
1634895570000|2021-10-22 09:39:30|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|0
1634895600000|2021-10-22 09:40:00|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|0
1634895610000|2021-10-22 09:40:10|28235.74|28235.74|28235.74|28235.74|28235.74|28235.74|28235.74|28235.74|0
1634895620000|2021-10-22 09:40:20|28239.28|28239.28|28242.81|28242.81|28242.81|28242.81|28239.28|28239.28|0
1634895670000|2021-10-22 09:41:10|28235.74|28235.74|28232.21|28232.21|28235.74|28235.74|28232.21|28232.21|0
1634895700000|2021-10-22 09:41:40|28228.67|28228.67|28228.67|28228.67|28228.67|28228.67|28228.67|28228.67|0
1634895730000|2021-10-22 09:42:10|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|28228.92|0
1634895740000|2021-10-22 09:42:20|28232.45|28232.45|28232.45|28232.45|28232.45|28232.45|28232.45|28232.45|0
1634895780000|2021-10-22 09:43:00|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|0
1634895820000|2021-10-22 09:43:40|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|28250.13|0
1634895840000|2021-10-22 09:44:00|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|0
1634895870000|2021-10-22 09:44:30|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|28253.9|0
1634895880000|2021-10-22 09:44:40|28257.44|28257.44|28267.63|28267.63|28267.63|28267.63|28257.03|28257.03|0
1634895890000|2021-10-22 09:44:50|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|0
1634895940000|2021-10-22 09:45:40|28267.63|28267.63|28267.63|28267.63|28267.63|28267.63|28267.63|28267.63|0
1634895970000|2021-10-22 09:46:10|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|0
1634896060000|2021-10-22 09:47:40|28259.96|28259.96|28259.96|28259.96|28259.96|28259.96|28259.96|28259.96|0
1634896090000|2021-10-22 09:48:10|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|28260.56|0
1634896160000|2021-10-22 09:49:20|28249.96|28249.96|28243.37|28243.37|28249.96|28249.96|28242.89|28242.89|0
1634896190000|2021-10-22 09:49:50|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|28250.44|0
1634896210000|2021-10-22 09:50:10|28257.51|28257.51|28253.98|28253.98|28257.51|28257.51|28253.98|28253.98|0
1634896220000|2021-10-22 09:50:20|28257.51|28257.51|28258.11|28258.11|28258.11|28258.11|28257.51|28257.51|0
1634896240000|2021-10-22 09:50:40|28261.65|28261.65|28265.18|28265.18|28265.18|28265.18|28261.65|28261.65|0
1634896250000|2021-10-22 09:50:50|28261.65|28261.65|28261.65|28261.65|28261.65|28261.65|28261.65|28261.65|0
1634896260000|2021-10-22 09:51:00|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|0
1634896270000|2021-10-22 09:51:10|28272.25|28272.25|28272.25|28272.25|28272.25|28272.25|28272.25|28272.25|0
1634896280000|2021-10-22 09:51:20|28275.79|28275.79|28275.79|28275.79|28275.79|28275.79|28275.79|28275.79|0
1634896340000|2021-10-22 09:52:20|28275.55|28275.55|28275.55|28275.55|28275.55|28275.55|28275.55|28275.55|0
1634896350000|2021-10-22 09:52:30|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|28279.08|0
1634896380000|2021-10-22 09:53:00|28279.68|28279.68|28279.68|28279.68|28279.68|28279.68|28279.68|28279.68|0
1634896390000|2021-10-22 09:53:10|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|0
1634896400000|2021-10-22 09:53:20|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1634896410000|2021-10-22 09:53:30|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|0
1634896530000|2021-10-22 09:55:30|28283.42|28283.42|28286.96|28286.96|28286.96|28286.96|28283.42|28283.42|0
1634896560000|2021-10-22 09:56:00|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1634896580000|2021-10-22 09:56:20|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|0
1634896650000|2021-10-22 09:57:30|28279.89|28279.89|28286.96|28286.96|28286.96|28286.96|28279.89|28279.89|0
1634896690000|2021-10-22 09:58:10|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1634896770000|2021-10-22 09:59:30|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|28286.96|0
1634896780000|2021-10-22 09:59:40|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1634896790000|2021-10-22 09:59:50|28294.03|28294.03|28294.03|28294.03|28294.03|28294.03|28294.03|28294.03|0
1634896800000|2021-10-22 10:00:00|28297.56|28297.56|28297.56|28297.56|28297.56|28297.56|28297.56|28297.56|0
1634896820000|2021-10-22 10:00:20|28294.03|28294.03|28293.42|28293.42|28294.03|28294.03|28293.42|28293.42|0
1634896830000|2021-10-22 10:00:30|28289.89|28289.89|28286.35|28286.35|28289.89|28289.89|28286.35|28286.35|0
1634896940000|2021-10-22 10:02:20|28289.89|28289.89|28289.89|28289.89|28289.89|28289.89|28289.89|28289.89|0
1634896990000|2021-10-22 10:03:10|28289.41|28289.41|28285.87|28285.87|28289.41|28289.41|28285.87|28285.87|0
1634897000000|2021-10-22 10:03:20|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|0
1634897010000|2021-10-22 10:03:30|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|0
1634897030000|2021-10-22 10:03:50|28285.67|28285.67|28278.6|28278.6|28285.67|28285.67|28278.6|28278.6|0
1634897040000|2021-10-22 10:04:00|28282.13|28282.13|28278.6|28278.6|28282.13|28282.13|28278.6|28278.6|0
1634897060000|2021-10-22 10:04:20|28282.13|28282.13|28275.06|28275.06|28282.13|28282.13|28275.06|28275.06|0
1634897100000|2021-10-22 10:05:00|28271.53|28271.53|28271.53|28271.53|28271.53|28271.53|28271.53|28271.53|0
1634897110000|2021-10-22 10:05:10|28275.06|28275.06|28278.6|28278.6|28278.6|28278.6|28275.06|28275.06|0
1634897120000|2021-10-22 10:05:20|28275.06|28275.06|28275.06|28275.06|28275.06|28275.06|28275.06|28275.06|0
1634897140000|2021-10-22 10:05:40|28267.99|28267.99|28267.99|28267.99|28267.99|28267.99|28267.99|28267.99|0
1634897160000|2021-10-22 10:06:00|28264.46|28264.46|28264.46|28264.46|28264.46|28264.46|28264.46|28264.46|0
1634897210000|2021-10-22 10:06:50|28267.99|28267.99|28267.99|28267.99|28267.99|28267.99|28267.99|28267.99|0
1634897250000|2021-10-22 10:07:30|28264.46|28264.46|28264.46|28264.46|28264.46|28264.46|28264.46|28264.46|0
1634897280000|2021-10-22 10:08:00|28263.86|28263.86|28263.86|28263.86|28263.86|28263.86|28263.86|28263.86|0
1634897300000|2021-10-22 10:08:20|28260.32|28260.32|28263.86|28263.86|28263.86|28263.86|28256.79|28256.79|0
1634897350000|2021-10-22 10:09:10|28263.45|28263.45|28263.45|28263.45|28263.45|28263.45|28263.45|28263.45|0
1634897360000|2021-10-22 10:09:20|28263.86|28263.86|28263.86|28263.86|28263.86|28263.86|28263.86|28263.86|0
1634897390000|2021-10-22 10:09:50|28267.39|28267.39|28282.73|28282.73|28282.73|28282.73|28267.39|28267.39|0
1634897400000|2021-10-22 10:10:00|28286.27|28286.27|28286.27|28286.27|28286.27|28286.27|28286.27|28286.27|0
1634897420000|2021-10-22 10:10:20|28289.8|28289.8|28289.8|28289.8|28289.8|28289.8|28289.8|28289.8|0
1634897450000|2021-10-22 10:10:50|28282.73|28282.73|28289.8|28289.8|28289.8|28289.8|28282.73|28282.73|0
1634897510000|2021-10-22 10:11:50|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|0
1634897600000|2021-10-22 10:13:20|28296.87|28296.87|28296.87|28296.87|28296.87|28296.87|28296.87|28296.87|0
1634897640000|2021-10-22 10:14:00|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|0
1634897650000|2021-10-22 10:14:10|28296.87|28296.87|28296.87|28296.87|28296.87|28296.87|28296.87|28296.87|0
1634897660000|2021-10-22 10:14:20|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|28293.34|0
1634897670000|2021-10-22 10:14:30|28289.8|28289.8|28289.8|28289.8|28289.8|28289.8|28289.8|28289.8|0
1634897720000|2021-10-22 10:15:20|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|0
1634897760000|2021-10-22 10:16:00|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|0
1634897770000|2021-10-22 10:16:10|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|0
1634897810000|2021-10-22 10:16:50|28297.47|28297.47|28293.94|28293.94|28297.47|28297.47|28293.94|28293.94|0
1634897820000|2021-10-22 10:17:00|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|0
1634897870000|2021-10-22 10:17:50|28290.81|28290.81|28290.81|28290.81|28290.81|28290.81|28290.81|28290.81|0
1634897880000|2021-10-22 10:18:00|28290.4|28290.4|28293.34|28293.34|28293.34|28293.34|28290.4|28290.4|0
1634897900000|2021-10-22 10:18:20|28293.94|28293.94|28293.94|28293.94|28293.94|28293.94|28293.94|28293.94|0
1634897910000|2021-10-22 10:18:30|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|28290.4|0
1634898060000|2021-10-22 10:21:00|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|28286.87|0
1634898130000|2021-10-22 10:22:10|28286.46|28286.46|28286.46|28286.46|28286.46|28286.46|28286.46|28286.46|0
1634898160000|2021-10-22 10:22:40|28286.22|28286.22|28286.22|28286.22|28286.22|28286.22|28286.22|28286.22|0
1634898170000|2021-10-22 10:22:50|28286.63|28286.63|28284.32|28284.32|28286.63|28286.63|28283.5|28283.5|0
1634898240000|2021-10-22 10:24:00|28283.35|28283.35|28283.35|28283.35|28283.35|28283.35|28283.35|28283.35|0
1634898250000|2021-10-22 10:24:10|28283.84|28283.84|28301.51|28301.51|28301.51|28301.51|28283.84|28283.84|0
1634898260000|2021-10-22 10:24:20|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|0
1634898270000|2021-10-22 10:24:30|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|28298.58|0
1634898280000|2021-10-22 10:24:40|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|0
1634898330000|2021-10-22 10:25:30|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1634898380000|2021-10-22 10:26:20|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1634898400000|2021-10-22 10:26:40|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|0
1634898450000|2021-10-22 10:27:30|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1634898490000|2021-10-22 10:28:10|28292.11|28292.11|28292.11|28292.11|28292.11|28292.11|28292.11|28292.11|0
1634898500000|2021-10-22 10:28:20|28288.57|28288.57|28285.04|28285.04|28288.57|28288.57|28285.04|28285.04|0
1634898550000|2021-10-22 10:29:10|28288.57|28288.57|28286.77|28286.77|28288.57|28288.57|28286.77|28286.77|0
1634898580000|2021-10-22 10:29:40|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|28279.7|0
1634898630000|2021-10-22 10:30:30|28283.23|28283.23|28290.3|28290.3|28290.3|28290.3|28283.23|28283.23|0
1634898860000|2021-10-22 10:34:20|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|0
1634898900000|2021-10-22 10:35:00|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|28287.01|0
1634898920000|2021-10-22 10:35:20|28290.55|28290.55|28283.48|28283.48|28290.55|28290.55|28283.48|28283.48|0
1634898930000|2021-10-22 10:35:30|28282.88|28282.88|28282.88|28282.88|28282.88|28282.88|28282.88|28282.88|0
1634899040000|2021-10-22 10:37:20|28286.41|28286.41|28285.93|28285.93|28286.41|28286.41|28285.93|28285.93|0
1634899050000|2021-10-22 10:37:30|28282.39|28282.39|28282.39|28282.39|28282.39|28282.39|28282.39|28282.39|0
1634899060000|2021-10-22 10:37:40|28285.93|28285.93|28285.93|28285.93|28285.93|28285.93|28285.93|28285.93|0
1634899080000|2021-10-22 10:38:00|28286.53|28286.53|28286.53|28286.53|28286.53|28286.53|28286.53|28286.53|0
1634899090000|2021-10-22 10:38:10|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|0
1634899170000|2021-10-22 10:39:30|28279.46|28279.46|28279.46|28279.46|28279.46|28279.46|28279.46|28279.46|0
1634899210000|2021-10-22 10:40:10|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|0
1634899220000|2021-10-22 10:40:20|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|0
1634899240000|2021-10-22 10:40:40|28272.29|28272.29|28268.76|28268.76|28272.29|28272.29|28268.52|28268.52|0
1634899260000|2021-10-22 10:41:00|28268.16|28268.16|28268.16|28268.16|28268.16|28268.16|28268.16|28268.16|0
1634899280000|2021-10-22 10:41:20|28271.69|28271.69|28275.23|28275.23|28275.23|28275.23|28271.69|28271.69|0
1634899330000|2021-10-22 10:42:10|28274.63|28274.63|28271.09|28271.09|28274.63|28274.63|28271.09|28271.09|0
1634899350000|2021-10-22 10:42:30|28270.49|28270.49|28269.89|28269.89|28270.49|28270.49|28269.89|28269.89|0
1634899370000|2021-10-22 10:42:50|28269.29|28269.29|28269.89|28269.89|28269.89|28269.89|28269.29|28269.29|0
1634899380000|2021-10-22 10:43:00|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|0
1634899420000|2021-10-22 10:43:40|28274.03|28274.03|28274.03|28274.03|28274.03|28274.03|28274.03|28274.03|0
1634899440000|2021-10-22 10:44:00|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|0
1634899460000|2021-10-22 10:44:20|28266.96|28266.96|28266.96|28266.96|28266.96|28266.96|28266.96|28266.96|0
1634899480000|2021-10-22 10:44:40|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|28270.49|0
1634899510000|2021-10-22 10:45:10|28274.03|28274.03|28274.03|28274.03|28274.03|28274.03|28274.03|28274.03|0
1634899560000|2021-10-22 10:46:00|28273.3|28273.3|28273.3|28273.3|28273.3|28273.3|28273.3|28273.3|0
1634899570000|2021-10-22 10:46:10|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|0
1634899610000|2021-10-22 10:46:50|28273.66|28273.66|28273.66|28273.66|28273.66|28273.66|28273.66|28273.66|0
1634899650000|2021-10-22 10:47:30|28277.19|28277.19|28280.73|28280.73|28280.73|28280.73|28277.19|28277.19|0
1634899740000|2021-10-22 10:49:00|28277.19|28277.19|28277.19|28277.19|28277.19|28277.19|28277.19|28277.19|0
1634899800000|2021-10-22 10:50:00|28277.68|28277.68|28277.19|28277.19|28277.68|28277.68|28277.19|28277.19|0
1634899820000|2021-10-22 10:50:20|28277.6|28277.6|28277.6|28277.6|28277.6|28277.6|28277.6|28277.6|0
1634899860000|2021-10-22 10:51:00|28284.67|28284.67|28285.88|28285.88|28285.88|28285.88|28284.67|28284.67|0
1634899900000|2021-10-22 10:51:40|28289.41|28289.41|28289.17|28289.17|28289.41|28289.41|28289.17|28289.17|0
1634899910000|2021-10-22 10:51:50|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|0
1634899940000|2021-10-22 10:52:20|28285.88|28285.88|28286.12|28286.12|28286.12|28286.12|28285.88|28285.88|0
1634899950000|2021-10-22 10:52:30|28289.65|28289.65|28289.65|28289.65|28289.65|28289.65|28289.65|28289.65|0
1634899990000|2021-10-22 10:53:10|28293.19|28293.19|28293.19|28293.19|28293.19|28293.19|28293.19|28293.19|0
1634900000000|2021-10-22 10:53:20|28293.6|28293.6|28300.67|28300.67|28300.67|28300.67|28293.6|28293.6|0
1634900020000|2021-10-22 10:53:40|28301.08|28301.08|28297.54|28297.54|28301.08|28301.08|28297.54|28297.54|0
1634900070000|2021-10-22 10:54:30|28294.01|28294.01|28294.01|28294.01|28294.01|28294.01|28294.01|28294.01|0
1634900090000|2021-10-22 10:54:50|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|0
1634900100000|2021-10-22 10:55:00|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|0
1634900160000|2021-10-22 10:56:00|28283.64|28283.64|28283.64|28283.64|28283.64|28283.64|28283.64|28283.64|0
1634900230000|2021-10-22 10:57:10|28287.18|28287.18|28294.25|28294.25|28294.25|28294.25|28287.18|28287.18|0
1634900250000|2021-10-22 10:57:30|28297.78|28297.78|28301.32|28301.32|28301.32|28301.32|28297.78|28297.78|0
1634900260000|2021-10-22 10:57:40|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|0
1634900290000|2021-10-22 10:58:10|28298.39|28298.39|28298.39|28298.39|28298.39|28298.39|28298.39|28298.39|0
1634900320000|2021-10-22 10:58:40|28294.85|28294.85|28291.32|28291.32|28294.85|28294.85|28291.32|28291.32|0
1634900340000|2021-10-22 10:59:00|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|28301.92|0
1634900370000|2021-10-22 10:59:30|28305.45|28305.45|28305.45|28305.45|28305.45|28305.45|28305.45|28305.45|0
1634900390000|2021-10-22 10:59:50|28294.85|28294.85|28301.92|28301.92|28301.92|28301.92|28294.85|28294.85|0
1634900400000|2021-10-22 11:00:00|28305.45|28305.45|28301.92|28301.92|28305.45|28305.45|28301.92|28301.92|0
1634900410000|2021-10-22 11:00:10|28305.45|28305.45|28305.45|28305.45|28305.45|28305.45|28305.45|28305.45|0
1634900460000|2021-10-22 11:01:00|28305.94|28305.94|28306.54|28306.54|28306.54|28306.54|28305.94|28305.94|0
1634900470000|2021-10-22 11:01:10|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|0
1634900480000|2021-10-22 11:01:20|28317.14|28317.14|28313.61|28313.61|28317.14|28317.14|28310.07|28310.07|0
1634900500000|2021-10-22 11:01:40|28317.14|28317.14|28317.14|28317.14|28317.14|28317.14|28313.61|28313.61|0
1634900590000|2021-10-22 11:03:10|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|0
1634900600000|2021-10-22 11:03:20|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1634900620000|2021-10-22 11:03:40|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1634900630000|2021-10-22 11:03:50|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|0
1634900640000|2021-10-22 11:04:00|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|28310.68|0
1634900650000|2021-10-22 11:04:10|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|0
1634900660000|2021-10-22 11:04:20|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1634900790000|2021-10-22 11:06:30|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|0
1634900800000|2021-10-22 11:06:40|28317.99|28317.99|28317.99|28317.99|28317.99|28317.99|28317.99|28317.99|0
1634900950000|2021-10-22 11:09:10|28314.45|28314.45|28314.45|28314.45|28314.45|28314.45|28314.45|28314.45|0
1634900980000|2021-10-22 11:09:40|28310.92|28310.92|28307.38|28307.38|28310.92|28310.92|28307.38|28307.38|0
1634900990000|2021-10-22 11:09:50|28307.62|28307.62|28306.42|28306.42|28307.62|28307.62|28306.42|28306.42|0
1634901000000|2021-10-22 11:10:00|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|0
1634901010000|2021-10-22 11:10:10|28306.42|28306.42|28309.96|28309.96|28309.96|28309.96|28306.42|28306.42|0
1634901030000|2021-10-22 11:10:30|28310.56|28310.56|28311.16|28311.16|28311.16|28311.16|28310.56|28310.56|0
1634901050000|2021-10-22 11:10:50|28310.56|28310.56|28310.56|28310.56|28310.56|28310.56|28310.56|28310.56|0
1634901140000|2021-10-22 11:12:20|28303.49|28303.49|28307.02|28307.02|28307.02|28307.02|28303.49|28303.49|0
1634901150000|2021-10-22 11:12:30|28307.62|28307.62|28307.62|28307.62|28307.62|28307.62|28307.62|28307.62|0
1634901180000|2021-10-22 11:13:00|28311.16|28311.16|28311.16|28311.16|28311.16|28311.16|28311.16|28311.16|0
1634901220000|2021-10-22 11:13:40|28309.96|28309.96|28309.96|28309.96|28309.96|28309.96|28309.96|28309.96|0
1634901230000|2021-10-22 11:13:50|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|28306.42|0
1634901240000|2021-10-22 11:14:00|28299.35|28299.35|28306.42|28306.42|28306.42|28306.42|28299.35|28299.35|0
1634901250000|2021-10-22 11:14:10|28299.35|28299.35|28302.89|28302.89|28306.42|28306.42|28299.35|28299.35|0
1634901260000|2021-10-22 11:14:20|28304.09|28304.09|28286.42|28286.42|28307.62|28307.62|28286.42|28286.42|0
1634901270000|2021-10-22 11:14:30|28279.35|28279.35|28275.81|28275.81|28279.35|28279.35|28275.81|28275.81|0
1634901290000|2021-10-22 11:14:50|28279.35|28279.35|28279.35|28279.35|28279.35|28279.35|28279.35|28279.35|0
1634901300000|2021-10-22 11:15:00|28286.42|28286.42|28282.88|28282.88|28286.42|28286.42|28282.88|28282.88|0
1634901310000|2021-10-22 11:15:10|28293.49|28293.49|28304.09|28304.09|28304.09|28304.09|28293.49|28293.49|0
1634901320000|2021-10-22 11:15:20|28300.56|28300.56|28300.56|28300.56|28300.56|28300.56|28300.56|28300.56|0
1634901380000|2021-10-22 11:16:20|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|0
1634901410000|2021-10-22 11:16:50|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|28295.82|0
1634901500000|2021-10-22 11:18:20|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|0
1634901550000|2021-10-22 11:19:10|28299.76|28299.76|28299.76|28299.76|28299.76|28299.76|28299.76|28299.76|0
1634901570000|2021-10-22 11:19:30|28299.52|28299.52|28299.52|28299.52|28299.52|28299.52|28299.52|28299.52|0
1634901580000|2021-10-22 11:19:40|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|0
1634901600000|2021-10-22 11:20:00|28296.59|28296.59|28296.59|28296.59|28296.59|28296.59|28296.59|28296.59|0
1634901640000|2021-10-22 11:20:40|28303.66|28303.66|28303.66|28303.66|28303.66|28303.66|28303.66|28303.66|0
1634901650000|2021-10-22 11:20:50|28303.9|28303.9|28303.9|28303.9|28303.9|28303.9|28303.9|28303.9|0
1634901680000|2021-10-22 11:21:20|28304.31|28304.31|28311.38|28311.38|28311.38|28311.38|28304.31|28304.31|0
1634901690000|2021-10-22 11:21:30|28314.91|28314.91|28329.05|28329.05|28329.05|28329.05|28314.91|28314.91|0
1634901700000|2021-10-22 11:21:40|28330.25|28330.25|28333.79|28333.79|28333.79|28333.79|28330.25|28330.25|0
1634901730000|2021-10-22 11:22:10|28337.32|28337.32|28337.32|28337.32|28337.32|28337.32|28337.32|28337.32|0
1634901740000|2021-10-22 11:22:20|28330.25|28330.25|28326.72|28326.72|28330.25|28330.25|28326.72|28326.72|0
1634901750000|2021-10-22 11:22:30|28316.12|28316.12|28319.05|28319.05|28319.65|28319.65|28316.12|28316.12|0
1634901800000|2021-10-22 11:23:20|28315.51|28315.51|28315.51|28315.51|28315.51|28315.51|28315.51|28315.51|0
1634901810000|2021-10-22 11:23:30|28319.05|28319.05|28319.05|28319.05|28319.05|28319.05|28319.05|28319.05|0
1634901860000|2021-10-22 11:24:20|28318.45|28318.45|28318.45|28318.45|28318.45|28318.45|28318.45|28318.45|0
1634901880000|2021-10-22 11:24:40|28325.52|28325.52|28329.05|28329.05|28329.05|28329.05|28325.52|28325.52|0
1634901890000|2021-10-22 11:24:50|28332.59|28332.59|28332.83|28332.83|28332.83|28332.83|28332.59|28332.59|0
1634901920000|2021-10-22 11:25:20|28329.3|28329.3|28325.76|28325.76|28329.3|28329.3|28325.76|28325.76|0
1634902010000|2021-10-22 11:26:50|28329.3|28329.3|28329.3|28329.3|28329.3|28329.3|28325.76|28325.76|0
1634902050000|2021-10-22 11:27:30|28330.5|28330.5|28323.43|28323.43|28334.03|28334.03|28323.43|28323.43|0
1634902110000|2021-10-22 11:28:30|28323.02|28323.02|28322.78|28322.78|28323.02|28323.02|28322.78|28322.78|0
1634902130000|2021-10-22 11:28:50|28323.02|28323.02|28323.02|28323.02|28323.02|28323.02|28323.02|28323.02|0
1634902160000|2021-10-22 11:29:20|28330.09|28330.09|28330.09|28330.09|28330.09|28330.09|28330.09|28330.09|0
1634902180000|2021-10-22 11:29:40|28326.55|28326.55|28326.55|28326.55|28326.55|28326.55|28326.55|28326.55|0
1634902190000|2021-10-22 11:29:50|28325.35|28325.35|28324.87|28324.87|28325.35|28325.35|28324.87|28324.87|0
1634902230000|2021-10-22 11:30:30|28317.8|28317.8|28317.8|28317.8|28317.8|28317.8|28317.8|28317.8|0
1634902250000|2021-10-22 11:30:50|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|0
1634902260000|2021-10-22 11:31:00|28318.18|28318.18|28318.18|28318.18|28318.18|28318.18|28318.18|28318.18|0
1634902310000|2021-10-22 11:31:50|28321.71|28321.71|28321.71|28321.71|28321.71|28321.71|28321.71|28321.71|0
1634902340000|2021-10-22 11:32:20|28325.25|28325.25|28325.25|28325.25|28325.25|28325.25|28325.25|28325.25|0
1634902400000|2021-10-22 11:33:20|28318.18|28318.18|28318.18|28318.18|28318.18|28318.18|28318.18|28318.18|0
1634902410000|2021-10-22 11:33:30|28321.71|28321.71|28321.71|28321.71|28321.71|28321.71|28321.71|28321.71|0
1634902430000|2021-10-22 11:33:50|28321.11|28321.11|28321.11|28321.11|28321.11|28321.11|28321.11|28321.11|0
1634902560000|2021-10-22 11:36:00|28321.52|28321.52|28321.11|28321.11|28321.52|28321.52|28321.11|28321.11|0
1634902570000|2021-10-22 11:36:10|28324.65|28324.65|28324.65|28324.65|28324.65|28324.65|28324.65|28324.65|0
1634902580000|2021-10-22 11:36:20|28321.11|28321.11|28321.11|28321.11|28321.11|28321.11|28321.11|28321.11|0
1634902590000|2021-10-22 11:36:30|28324.65|28324.65|28324.65|28324.65|28324.65|28324.65|28324.65|28324.65|0
1634902600000|2021-10-22 11:36:40|28324.05|28324.05|28324.05|28324.05|28324.05|28324.05|28324.05|28324.05|0
1634902610000|2021-10-22 11:36:50|28324.29|28324.29|28324.29|28324.29|28324.29|28324.29|28324.29|28324.29|0
1634902620000|2021-10-22 11:37:00|28320.75|28320.75|28320.75|28320.75|28320.75|28320.75|28320.75|28320.75|0
1634902660000|2021-10-22 11:37:40|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|0
1634902720000|2021-10-22 11:38:40|28324.05|28324.05|28324.05|28324.05|28324.05|28324.05|28324.05|28324.05|0
1634902760000|2021-10-22 11:39:20|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|0
1634902790000|2021-10-22 11:39:50|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|0
1634902800000|2021-10-22 11:40:00|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|0
1634902830000|2021-10-22 11:40:30|28321.35|28321.35|28328.42|28328.42|28328.42|28328.42|28321.35|28321.35|0
1634902870000|2021-10-22 11:41:10|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|0
1634902890000|2021-10-22 11:41:30|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|0
1634902910000|2021-10-22 11:41:50|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|28317.22|0
1634902950000|2021-10-22 11:42:30|28316.81|28316.81|28316.57|28316.57|28316.81|28316.81|28316.57|28316.57|0
1634902960000|2021-10-22 11:42:40|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|28313.03|0
1634902970000|2021-10-22 11:42:50|28313.27|28313.27|28313.27|28313.27|28313.27|28313.27|28313.27|28313.27|0
1634902990000|2021-10-22 11:43:10|28309.74|28309.74|28309.74|28309.74|28309.74|28309.74|28309.74|28309.74|0
1634903040000|2021-10-22 11:44:00|28306.2|28306.2|28306.2|28306.2|28306.2|28306.2|28306.2|28306.2|0
1634903050000|2021-10-22 11:44:10|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|0
1634903070000|2021-10-22 11:44:30|28309.5|28309.5|28309.5|28309.5|28309.5|28309.5|28309.5|28309.5|0
1634903090000|2021-10-22 11:44:50|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|28305.96|0
1634903150000|2021-10-22 11:45:50|28305.55|28305.55|28305.14|28305.14|28305.55|28305.55|28305.14|28305.14|0
1634903160000|2021-10-22 11:46:00|28303.94|28303.94|28301.01|28301.01|28304.54|28304.54|28301.01|28301.01|0
1634903170000|2021-10-22 11:46:10|28300.76|28300.76|28300.52|28300.52|28300.76|28300.76|28300.52|28300.52|0
1634903320000|2021-10-22 11:48:40|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1634903400000|2021-10-22 11:50:00|28289.92|28289.92|28289.92|28289.92|28289.92|28289.92|28289.92|28289.92|0
1634903510000|2021-10-22 11:51:50|28290.4|28290.4|28291.22|28291.22|28291.22|28291.22|28290.4|28290.4|0
1634903610000|2021-10-22 11:53:30|28287.69|28287.69|28284.15|28284.15|28287.69|28287.69|28284.15|28284.15|0
1634903660000|2021-10-22 11:54:20|28280.62|28280.62|28284.15|28284.15|28284.15|28284.15|28280.62|28280.62|0
1634903680000|2021-10-22 11:54:40|28287.69|28287.69|28287.69|28287.69|28287.69|28287.69|28287.69|28287.69|0
1634903690000|2021-10-22 11:54:50|28280.62|28280.62|28280.62|28280.62|28280.62|28280.62|28280.62|28280.62|0
1634903700000|2021-10-22 11:55:00|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|0
1634903730000|2021-10-22 11:55:30|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|0
1634903750000|2021-10-22 11:55:50|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|0
1634903760000|2021-10-22 11:56:00|28277.08|28277.08|28277.08|28277.08|28277.08|28277.08|28277.08|28277.08|0
1634903780000|2021-10-22 11:56:20|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|28273.55|0
1634903800000|2021-10-22 11:56:40|28273.14|28273.14|28272.32|28272.32|28273.14|28273.14|28272.32|28272.32|0
1634903810000|2021-10-22 11:56:50|28268.78|28268.78|28268.78|28268.78|28268.78|28268.78|28268.78|28268.78|0
1634903850000|2021-10-22 11:57:30|28272.32|28272.32|28272.32|28272.32|28272.32|28272.32|28272.32|28272.32|0
1634903860000|2021-10-22 11:57:40|28271.83|28271.83|28268.3|28268.3|28271.83|28271.83|28268.3|28268.3|0
1634903870000|2021-10-22 11:57:50|28268.78|28268.78|28268.78|28268.78|28268.78|28268.78|28268.78|28268.78|0
1634903880000|2021-10-22 11:58:00|28261.71|28261.71|28261.71|28261.71|28261.71|28261.71|28261.71|28261.71|0
1634903910000|2021-10-22 11:58:30|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|0
1634903930000|2021-10-22 11:58:50|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|0
1634903940000|2021-10-22 11:59:00|28267.7|28267.7|28267.7|28267.7|28267.7|28267.7|28267.7|28267.7|0
1634903960000|2021-10-22 11:59:20|28267.1|28267.1|28267.7|28267.7|28267.7|28267.7|28267.1|28267.1|0
1634904050000|2021-10-22 12:00:50|28268.18|28268.18|28276.07|28276.07|28276.07|28276.07|28268.18|28268.18|0
1634904120000|2021-10-22 12:02:00|28279.61|28279.61|28279.61|28279.61|28279.61|28279.61|28279.61|28279.61|0
1634904150000|2021-10-22 12:02:30|28279.2|28279.2|28279.2|28279.2|28279.2|28279.2|28278.79|28278.79|0
1634904160000|2021-10-22 12:02:40|28282.73|28282.73|28282.73|28282.73|28282.73|28282.73|28282.73|28282.73|0
1634904210000|2021-10-22 12:03:30|28275.66|28275.66|28275.66|28275.66|28275.66|28275.66|28275.66|28275.66|0
1634904220000|2021-10-22 12:03:40|28279.2|28279.2|28279.2|28279.2|28279.2|28279.2|28279.2|28279.2|0
1634904230000|2021-10-22 12:03:50|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|0
1634904260000|2021-10-22 12:04:20|28282.25|28282.25|28282.25|28282.25|28282.25|28282.25|28282.25|28282.25|0
1634904290000|2021-10-22 12:04:50|28282.73|28282.73|28293.34|28293.34|28293.34|28293.34|28282.73|28282.73|0
1634904320000|2021-10-22 12:05:20|28296.87|28296.87|28300.41|28300.41|28300.41|28300.41|28296.87|28296.87|0
1634904330000|2021-10-22 12:05:30|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|0
1634904340000|2021-10-22 12:05:40|28307.48|28307.48|28307.48|28307.48|28307.48|28307.48|28307.48|28307.48|0
1634904360000|2021-10-22 12:06:00|28303.94|28303.94|28311.61|28311.61|28315.15|28315.15|28303.94|28303.94|0
1634904390000|2021-10-22 12:06:30|28315.15|28315.15|28311.61|28311.61|28315.15|28315.15|28311.61|28311.61|0
1634904410000|2021-10-22 12:06:50|28315.15|28315.15|28319.09|28319.09|28319.09|28319.09|28315.15|28315.15|0
1634904420000|2021-10-22 12:07:00|28312.02|28312.02|28312.02|28312.02|28312.02|28312.02|28312.02|28312.02|0
1634904430000|2021-10-22 12:07:10|28315.56|28315.56|28315.56|28315.56|28315.56|28315.56|28315.56|28315.56|0
1634904460000|2021-10-22 12:07:40|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|28308.49|0
1634904580000|2021-10-22 12:09:40|28304.95|28304.95|28308.49|28308.49|28308.49|28308.49|28304.95|28304.95|0
1634904600000|2021-10-22 12:10:00|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|28304.95|0
1634904710000|2021-10-22 12:11:50|28297.88|28297.88|28301.42|28301.42|28301.42|28301.42|28297.88|28297.88|0
1634904720000|2021-10-22 12:12:00|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|0
1634904730000|2021-10-22 12:12:10|28297.28|28297.28|28297.28|28297.28|28297.28|28297.28|28297.28|28297.28|0
1634904740000|2021-10-22 12:12:20|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|28300.82|0
1634904760000|2021-10-22 12:12:40|28300.33|28300.33|28300.33|28300.33|28300.33|28300.33|28300.33|28300.33|0
1634904770000|2021-10-22 12:12:50|28293.26|28293.26|28292.85|28292.85|28293.26|28293.26|28292.85|28292.85|0
1634904780000|2021-10-22 12:13:00|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1634904810000|2021-10-22 12:13:30|28299.51|28299.51|28299.51|28299.51|28299.51|28299.51|28299.51|28299.51|0
1634904830000|2021-10-22 12:13:50|28292.44|28292.44|28292.44|28292.44|28292.44|28292.44|28292.44|28292.44|0
1634904840000|2021-10-22 12:14:00|28295.98|28295.98|28299.51|28299.51|28299.51|28299.51|28295.98|28295.98|0
1634904880000|2021-10-22 12:14:40|28303.05|28303.05|28303.05|28303.05|28303.05|28303.05|28303.05|28303.05|0
1634904890000|2021-10-22 12:14:50|28299.51|28299.51|28300.33|28300.33|28300.33|28300.33|28299.51|28299.51|0
1634904900000|2021-10-22 12:15:00|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1634904940000|2021-10-22 12:15:40|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|0
1634904950000|2021-10-22 12:15:50|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1634905010000|2021-10-22 12:16:50|28303.46|28303.46|28303.46|28303.46|28303.46|28303.46|28303.46|28303.46|0
1634905070000|2021-10-22 12:17:50|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|28296.39|0
1634905190000|2021-10-22 12:19:50|28296.63|28296.63|28296.63|28296.63|28296.63|28296.63|28296.63|28296.63|0
1634905240000|2021-10-22 12:20:40|28293.09|28293.09|28293.09|28293.09|28293.09|28293.09|28293.09|28293.09|0
1634905310000|2021-10-22 12:21:50|28292.49|28292.49|28292.25|28292.25|28292.49|28292.49|28292.01|28292.01|0
1634905340000|2021-10-22 12:22:20|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|0
1634905430000|2021-10-22 12:23:50|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|0
1634905440000|2021-10-22 12:24:00|28295.13|28295.13|28294.72|28294.72|28295.13|28295.13|28294.72|28294.72|0
1634905450000|2021-10-22 12:24:10|28291.19|28291.19|28291.6|28291.6|28291.6|28291.6|28291.19|28291.19|0
1634905460000|2021-10-22 12:24:20|28291.19|28291.19|28291.6|28291.6|28291.6|28291.6|28291.19|28291.19|0
1634905470000|2021-10-22 12:24:30|28295.13|28295.13|28295.13|28295.13|28295.13|28295.13|28295.13|28295.13|0
1634905550000|2021-10-22 12:25:50|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|0
1634905580000|2021-10-22 12:26:20|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|0
1634905640000|2021-10-22 12:27:20|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|28295.38|0
1634905680000|2021-10-22 12:28:00|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|0
1634905710000|2021-10-22 12:28:30|28299.32|28299.32|28302.86|28302.86|28302.86|28302.86|28299.32|28299.32|0
1634905740000|2021-10-22 12:29:00|28306.39|28306.39|28306.39|28306.39|28306.39|28306.39|28306.39|28306.39|0
1634905760000|2021-10-22 12:29:20|28306.99|28306.99|28314.06|28314.06|28314.06|28314.06|28306.99|28306.99|0
1634905780000|2021-10-22 12:29:40|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|28310.53|0
1634905800000|2021-10-22 12:30:00|28310.94|28310.94|28321.54|28321.54|28321.54|28321.54|28310.94|28310.94|0
1634905810000|2021-10-22 12:30:10|28318.01|28318.01|28321.54|28321.54|28321.54|28321.54|28318.01|28318.01|0
1634905850000|2021-10-22 12:30:50|28314.47|28314.47|28318.01|28318.01|28318.01|28318.01|28314.47|28314.47|0
1634905860000|2021-10-22 12:31:00|28314.47|28314.47|28310.94|28310.94|28314.47|28314.47|28310.94|28310.94|0
1634905960000|2021-10-22 12:32:40|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|0
1634906000000|2021-10-22 12:33:20|28310.94|28310.94|28314.47|28314.47|28314.47|28314.47|28310.94|28310.94|0
1634906100000|2021-10-22 12:35:00|28318.01|28318.01|28321.54|28321.54|28321.54|28321.54|28318.01|28318.01|0
1634906180000|2021-10-22 12:36:20|28314.47|28314.47|28321.54|28321.54|28321.54|28321.54|28314.47|28314.47|0
1634906190000|2021-10-22 12:36:30|28320.94|28320.94|28320.94|28320.94|28320.94|28320.94|28320.94|28320.94|0
1634906260000|2021-10-22 12:37:40|28317.41|28317.41|28317.41|28317.41|28317.41|28317.41|28317.41|28317.41|0
1634906280000|2021-10-22 12:38:00|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|0
1634906320000|2021-10-22 12:38:40|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|28322.14|0
1634906350000|2021-10-22 12:39:10|28318.61|28318.61|28315.07|28315.07|28318.61|28318.61|28315.07|28315.07|0
1634906390000|2021-10-22 12:39:50|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|28318.61|0
1634906410000|2021-10-22 12:40:10|28315.07|28315.07|28311.54|28311.54|28315.07|28315.07|28311.54|28311.54|0
1634906440000|2021-10-22 12:40:40|28308|28308|28308|28308|28308|28308|28308|28308|0
1634906510000|2021-10-22 12:41:50|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|28307.76|0
1634906540000|2021-10-22 12:42:20|28300.69|28300.69|28300.69|28300.69|28300.69|28300.69|28300.69|28300.69|0
1634906560000|2021-10-22 12:42:40|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|28297.16|0
1634906600000|2021-10-22 12:43:20|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|28297.76|0
1634906660000|2021-10-22 12:44:20|28294.22|28294.22|28294.22|28294.22|28294.22|28294.22|28294.22|28294.22|0
1634906680000|2021-10-22 12:44:40|28290.69|28290.69|28290.69|28290.69|28290.69|28290.69|28290.69|28290.69|0
1634906700000|2021-10-22 12:45:00|28287.15|28287.15|28287.15|28287.15|28287.15|28287.15|28287.15|28287.15|0
1634906750000|2021-10-22 12:45:50|28283.62|28283.62|28282.42|28282.42|28283.62|28283.62|28282.42|28282.42|0
1634906760000|2021-10-22 12:46:00|28283.02|28283.02|28283.02|28283.02|28283.02|28283.02|28283.02|28283.02|0
1634906770000|2021-10-22 12:46:10|28282.42|28282.42|28282.42|28282.42|28282.42|28282.42|28282.42|28282.42|0
1634906820000|2021-10-22 12:47:00|28289.49|28289.49|28289.49|28289.49|28293.02|28293.02|28289.49|28289.49|0
1634906840000|2021-10-22 12:47:20|28285.95|28285.95|28285.95|28285.95|28285.95|28285.95|28285.95|28285.95|0
1634906890000|2021-10-22 12:48:10|28293.02|28293.02|28290.09|28290.09|28293.02|28293.02|28289.49|28289.49|0
1634906900000|2021-10-22 12:48:20|28286.55|28286.55|28286.55|28286.55|28286.55|28286.55|28286.55|28286.55|0
1634906910000|2021-10-22 12:48:30|28290.09|28290.09|28290.09|28290.09|28290.09|28290.09|28290.09|28290.09|0
1634906920000|2021-10-22 12:48:40|28293.62|28293.62|28293.62|28293.62|28293.62|28293.62|28293.62|28293.62|0
1634906940000|2021-10-22 12:49:00|28290.09|28290.09|28290.09|28290.09|28290.09|28290.09|28290.09|28290.09|0
1634906950000|2021-10-22 12:49:10|28286.55|28286.55|28286.55|28286.55|28286.55|28286.55|28286.55|28286.55|0
1634906960000|2021-10-22 12:49:20|28290.09|28290.09|28291.29|28291.29|28291.29|28291.29|28290.09|28290.09|0
1634906970000|2021-10-22 12:49:30|28287.75|28287.75|28287.75|28287.75|28287.75|28287.75|28287.75|28287.75|0
1634906980000|2021-10-22 12:49:40|28288.35|28288.35|28288.35|28288.35|28288.35|28288.35|28288.35|28288.35|0
1634907000000|2021-10-22 12:50:00|28291.89|28291.89|28291.89|28291.89|28291.89|28291.89|28291.89|28291.89|0
1634907010000|2021-10-22 12:50:10|28284.82|28284.82|28284.82|28284.82|28284.82|28284.82|28284.82|28284.82|0
1634907040000|2021-10-22 12:50:40|28281.28|28281.28|28278.23|28278.23|28281.28|28281.28|28277.75|28277.75|0
1634907050000|2021-10-22 12:50:50|28267.63|28267.63|28274.7|28274.7|28274.7|28274.7|28267.63|28267.63|0
1634907060000|2021-10-22 12:51:00|28267.63|28267.63|28267.63|28267.63|28267.63|28267.63|28267.63|28267.63|0
1634907130000|2021-10-22 12:52:10|28271.16|28271.16|28271.16|28271.16|28271.16|28271.16|28271.16|28271.16|0
1634907190000|2021-10-22 12:53:10|28274.7|28274.7|28274.7|28274.7|28274.7|28274.7|28274.7|28274.7|0
1634907210000|2021-10-22 12:53:30|28278.23|28278.23|28274.7|28274.7|28278.23|28278.23|28274.7|28274.7|0
1634907230000|2021-10-22 12:53:50|28274.94|28274.94|28276.41|28276.41|28276.41|28276.41|28274.94|28274.94|0
1634907250000|2021-10-22 12:54:10|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|0
1634907260000|2021-10-22 12:54:20|28273.12|28273.12|28269.58|28269.58|28273.12|28273.12|28269.58|28269.58|0
1634907270000|2021-10-22 12:54:30|28269.34|28269.34|28269.34|28269.34|28269.34|28269.34|28269.34|28269.34|0
1634907300000|2021-10-22 12:55:00|28258.74|28258.74|28262.27|28262.27|28262.27|28262.27|28258.74|28258.74|0
1634907340000|2021-10-22 12:55:40|28262.03|28262.03|28262.03|28262.03|28262.03|28262.03|28262.03|28262.03|0
1634907370000|2021-10-22 12:56:10|28269.1|28269.1|28269.1|28269.1|28269.1|28269.1|28269.1|28269.1|0
1634907380000|2021-10-22 12:56:20|28265.56|28265.56|28265.56|28265.56|28265.56|28265.56|28265.56|28265.56|0
1634907440000|2021-10-22 12:57:20|28254.96|28254.96|28254.36|28254.36|28254.96|28254.96|28254.36|28254.36|0
1634907450000|2021-10-22 12:57:30|28257.89|28257.89|28258.49|28258.49|28258.49|28258.49|28257.89|28257.89|0
1634907460000|2021-10-22 12:57:40|28265.56|28265.56|28265.56|28265.56|28265.56|28265.56|28265.56|28265.56|0
1634907530000|2021-10-22 12:58:50|28262.03|28262.03|28251.43|28251.43|28265.56|28265.56|28251.43|28251.43|0
1634907540000|2021-10-22 12:59:00|28247.89|28247.89|28247.89|28247.89|28247.89|28247.89|28247.89|28247.89|0
1634907560000|2021-10-22 12:59:20|28251.43|28251.43|28244.36|28244.36|28251.43|28251.43|28244.36|28244.36|0
1634907570000|2021-10-22 12:59:30|28247.89|28247.89|28254.96|28254.96|28254.96|28254.96|28247.89|28247.89|0
1634907600000|2021-10-22 13:00:00|28251.43|28251.43|28258.49|28258.49|28258.49|28258.49|28251.43|28251.43|0
1634907610000|2021-10-22 13:00:10|28262.03|28262.03|28265.56|28265.56|28265.56|28265.56|28262.03|28262.03|0
1634907630000|2021-10-22 13:00:30|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|0
1634907640000|2021-10-22 13:00:40|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|0
1634907650000|2021-10-22 13:00:50|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|28254.96|0
1634907670000|2021-10-22 13:01:10|28262.03|28262.03|28272.63|28272.63|28272.63|28272.63|28262.03|28262.03|0
1634907680000|2021-10-22 13:01:20|28276.17|28276.17|28284.06|28284.06|28284.06|28284.06|28276.17|28276.17|0
1634907690000|2021-10-22 13:01:30|28283.65|28283.65|28280.11|28280.11|28283.65|28283.65|28280.11|28280.11|0
1634907700000|2021-10-22 13:01:40|28273.04|28273.04|28273.04|28273.04|28273.04|28273.04|28273.04|28273.04|0
1634907710000|2021-10-22 13:01:50|28265.97|28265.97|28269.75|28269.75|28269.75|28269.75|28265.97|28265.97|0
1634907720000|2021-10-22 13:02:00|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28269.75|28269.75|0
1634907740000|2021-10-22 13:02:20|28269.75|28269.75|28269.75|28269.75|28269.75|28269.75|28269.75|28269.75|0
1634907760000|2021-10-22 13:02:40|28266.22|28266.22|28266.22|28266.22|28266.22|28266.22|28266.22|28266.22|0
1634907780000|2021-10-22 13:03:00|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|0
1634907820000|2021-10-22 13:03:40|28263.28|28263.28|28263.28|28263.28|28263.28|28263.28|28263.28|28263.28|0
1634907840000|2021-10-22 13:04:00|28270.35|28270.35|28273.89|28273.89|28273.89|28273.89|28270.35|28270.35|0
1634907860000|2021-10-22 13:04:20|28266.82|28266.82|28266.22|28266.22|28266.82|28266.82|28266.22|28266.22|0
1634907900000|2021-10-22 13:05:00|28273.29|28273.29|28276.82|28276.82|28276.82|28276.82|28273.29|28273.29|0
1634907920000|2021-10-22 13:05:20|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|0
1634907950000|2021-10-22 13:05:50|28269.75|28269.75|28266.22|28266.22|28269.75|28269.75|28266.22|28266.22|0
1634907960000|2021-10-22 13:06:00|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|0
1634908000000|2021-10-22 13:06:40|28280.36|28280.36|28280.36|28280.36|28280.36|28280.36|28280.36|28280.36|0
1634908030000|2021-10-22 13:07:10|28276.82|28276.82|28280.36|28280.36|28280.36|28280.36|28273.29|28273.29|0
1634908060000|2021-10-22 13:07:40|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|0
1634908110000|2021-10-22 13:08:30|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|0
1634908120000|2021-10-22 13:08:40|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|28273.29|0
1634908150000|2021-10-22 13:09:10|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|0
1634908200000|2021-10-22 13:10:00|28280.36|28280.36|28283.89|28283.89|28283.89|28283.89|28280.36|28280.36|0
1634908210000|2021-10-22 13:10:10|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|0
1634908220000|2021-10-22 13:10:20|28287.02|28287.02|28294.09|28294.09|28294.09|28294.09|28287.02|28287.02|0
1634908250000|2021-10-22 13:10:50|28293.84|28293.84|28290.31|28290.31|28293.84|28293.84|28290.31|28290.31|0
1634908260000|2021-10-22 13:11:00|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|0
1634908280000|2021-10-22 13:11:20|28290.31|28290.31|28290.31|28290.31|28290.31|28290.31|28290.31|28290.31|0
1634908290000|2021-10-22 13:11:30|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|28286.77|0
1634908350000|2021-10-22 13:12:30|28290.31|28290.31|28304.45|28304.45|28304.45|28304.45|28290.31|28290.31|0
1634908380000|2021-10-22 13:13:00|28300.91|28300.91|28300.91|28300.91|28300.91|28300.91|28300.91|28300.91|0
1634908400000|2021-10-22 13:13:20|28307.98|28307.98|28304.45|28304.45|28307.98|28307.98|28304.45|28304.45|0
1634908430000|2021-10-22 13:13:50|28300.91|28300.91|28300.67|28300.67|28300.91|28300.91|28300.67|28300.67|0
1634908470000|2021-10-22 13:14:30|28293.6|28293.6|28293.6|28293.6|28293.6|28293.6|28293.6|28293.6|0
1634908550000|2021-10-22 13:15:50|28286.53|28286.53|28293.6|28293.6|28293.6|28293.6|28286.53|28286.53|0
1634908570000|2021-10-22 13:16:10|28297.14|28297.14|28297.14|28297.14|28297.14|28297.14|28297.14|28297.14|0
1634908580000|2021-10-22 13:16:20|28300.67|28300.67|28300.07|28300.07|28300.67|28300.67|28300.07|28300.07|0
1634908590000|2021-10-22 13:16:30|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|28299.66|0
1634908600000|2021-10-22 13:16:40|28296.13|28296.13|28296.13|28296.13|28296.13|28296.13|28296.13|28296.13|0
1634908610000|2021-10-22 13:16:50|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|28296.73|0
1634908640000|2021-10-22 13:17:20|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|28296.48|0
1634908660000|2021-10-22 13:17:40|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|0
1634908670000|2021-10-22 13:17:50|28289.42|28289.42|28289.42|28289.42|28289.42|28289.42|28289.42|28289.42|0
1634908680000|2021-10-22 13:18:00|28289.82|28289.82|28289.82|28289.82|28289.82|28289.82|28289.82|28289.82|0
1634908700000|2021-10-22 13:18:20|28296.89|28296.89|28299.83|28299.83|28300.43|28300.43|28296.89|28296.89|0
1634908730000|2021-10-22 13:18:50|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|28299.42|0
1634908780000|2021-10-22 13:19:40|28295.88|28295.88|28295.88|28295.88|28295.88|28295.88|28295.88|28295.88|0
1634908790000|2021-10-22 13:19:50|28299.42|28299.42|28302.95|28302.95|28302.95|28302.95|28299.42|28299.42|0
1634908820000|2021-10-22 13:20:20|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|28303.55|0
1634908860000|2021-10-22 13:21:00|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|0
1634908870000|2021-10-22 13:21:10|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|0
1634908890000|2021-10-22 13:21:30|28291.94|28291.94|28285.28|28285.28|28292.35|28292.35|28285.28|28285.28|0
1634908910000|2021-10-22 13:21:50|28288.81|28288.81|28288.81|28288.81|28288.81|28288.81|28288.81|28288.81|0
1634908930000|2021-10-22 13:22:10|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|28292.35|0
1634908960000|2021-10-22 13:22:40|28288.81|28288.81|28288.81|28288.81|28288.81|28288.81|28288.81|28288.81|0
1634909010000|2021-10-22 13:23:30|28292.35|28292.35|28292.95|28292.95|28292.95|28292.95|28292.35|28292.35|0
1634909020000|2021-10-22 13:23:40|28296.48|28296.48|28295.88|28295.88|28296.48|28296.48|28295.88|28295.88|0
1634909040000|2021-10-22 13:24:00|28299.42|28299.42|28281.74|28281.74|28299.42|28299.42|28281.74|28281.74|0
1634909050000|2021-10-22 13:24:10|28288.81|28288.81|28288.81|28288.81|28295.88|28295.88|28285.28|28285.28|0
1634909060000|2021-10-22 13:24:20|28281.74|28281.74|28288.81|28288.81|28288.81|28288.81|28278.21|28278.21|0
1634909070000|2021-10-22 13:24:30|28281.74|28281.74|28274.67|28274.67|28281.74|28281.74|28267.6|28267.6|0
1634909080000|2021-10-22 13:24:40|28278.21|28278.21|28281.74|28281.74|28285.28|28285.28|28278.21|28278.21|0
1634909090000|2021-10-22 13:24:50|28278.21|28278.21|28271.14|28271.14|28278.21|28278.21|28264.07|28264.07|0
1634909100000|2021-10-22 13:25:00|28274.67|28274.67|28271.14|28271.14|28278.21|28278.21|28271.14|28271.14|0
1634909110000|2021-10-22 13:25:10|28260.54|28260.54|28264.07|28264.07|28264.07|28264.07|28260.54|28260.54|0
1634909120000|2021-10-22 13:25:20|28260.54|28260.54|28261.14|28261.14|28261.14|28261.14|28253.47|28253.47|0
1634909130000|2021-10-22 13:25:30|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|28257.6|28257.6|0
1634909140000|2021-10-22 13:25:40|28268.21|28268.21|28267.8|28267.8|28268.21|28268.21|28267.8|28267.8|0
1634909150000|2021-10-22 13:25:50|28271.33|28271.33|28267.8|28267.8|28271.33|28271.33|28267.8|28267.8|0
1634909160000|2021-10-22 13:26:00|28271.33|28271.33|28264.26|28264.26|28271.33|28271.33|28264.26|28264.26|0
1634909170000|2021-10-22 13:26:10|28274.87|28274.87|28281.94|28281.94|28281.94|28281.94|28274.87|28274.87|0
1634909210000|2021-10-22 13:26:50|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|0
1634909220000|2021-10-22 13:27:00|28281.94|28281.94|28281.94|28281.94|28281.94|28281.94|28278.4|28278.4|0
1634909260000|2021-10-22 13:27:40|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|0
1634909310000|2021-10-22 13:28:30|28281.94|28281.94|28274.87|28274.87|28281.94|28281.94|28274.87|28274.87|0
1634909320000|2021-10-22 13:28:40|28271.33|28271.33|28274.87|28274.87|28274.87|28274.87|28271.33|28271.33|0
1634909340000|2021-10-22 13:29:00|28278.4|28278.4|28278.4|28278.4|28278.4|28278.4|28278.4|28278.4|0
1634909400000|2021-10-22 13:30:00|28274.87|28274.87|28279|28279|28279|28279|28267.2|28267.2|0
1634909410000|2021-10-22 13:30:10|28274.87|28274.87|28270.73|28270.73|28274.87|28274.87|28270.73|28270.73|0
1634909420000|2021-10-22 13:30:20|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|0
1634909430000|2021-10-22 13:30:30|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|0
1634909440000|2021-10-22 13:30:40|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|0
1634909450000|2021-10-22 13:30:50|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1634909460000|2021-10-22 13:31:00|28281.33|28281.33|28286.07|28286.07|28286.07|28286.07|28281.33|28281.33|0
1634909470000|2021-10-22 13:31:10|28289.61|28289.61|28286.07|28286.07|28289.61|28289.61|28286.07|28286.07|0
1634909480000|2021-10-22 13:31:20|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|0
1634909510000|2021-10-22 13:31:50|28286.07|28286.07|28289.01|28289.01|28289.01|28289.01|28285.47|28285.47|0
1634909540000|2021-10-22 13:32:20|28292.54|28292.54|28298.7|28298.7|28298.7|28298.7|28292.54|28292.54|0
1634909560000|2021-10-22 13:32:40|28298.1|28298.1|28298.1|28298.1|28298.1|28298.1|28298.1|28298.1|0
1634909570000|2021-10-22 13:32:50|28291.03|28291.03|28291.03|28291.03|28291.03|28291.03|28291.03|28291.03|0
1634909590000|2021-10-22 13:33:10|28287.49|28287.49|28288.09|28288.09|28288.09|28288.09|28283.96|28283.96|0
1634909600000|2021-10-22 13:33:20|28284.56|28284.56|28302.23|28302.23|28302.23|28302.23|28284.56|28284.56|0
1634909610000|2021-10-22 13:33:30|28305.77|28305.77|28312.84|28312.84|28312.84|28312.84|28305.77|28305.77|0
1634909620000|2021-10-22 13:33:40|28309.3|28309.3|28298.7|28298.7|28309.3|28309.3|28298.7|28298.7|0
1634909630000|2021-10-22 13:33:50|28291.63|28291.63|28291.63|28291.63|28291.63|28291.63|28291.63|28291.63|0
1634909640000|2021-10-22 13:34:00|28288.09|28288.09|28288.09|28288.09|28288.09|28288.09|28288.09|28288.09|0
1634909660000|2021-10-22 13:34:20|28295.16|28295.16|28295.16|28295.16|28295.16|28295.16|28295.16|28295.16|0
1634909670000|2021-10-22 13:34:30|28284.56|28284.56|28284.56|28284.56|28284.56|28284.56|28284.56|28284.56|0
1634909690000|2021-10-22 13:34:50|28291.63|28291.63|28302.83|28302.83|28302.83|28302.83|28291.63|28291.63|0
1634909710000|2021-10-22 13:35:10|28304.06|28304.06|28300.12|28300.12|28304.06|28304.06|28300.12|28300.12|0
1634909730000|2021-10-22 13:35:30|28301.32|28301.32|28301.92|28301.92|28301.92|28301.92|28301.32|28301.32|0
1634909740000|2021-10-22 13:35:40|28298.39|28298.39|28298.39|28298.39|28298.39|28298.39|28298.39|28298.39|0
1634909750000|2021-10-22 13:35:50|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|0
1634909770000|2021-10-22 13:36:10|28297.37|28297.37|28297.37|28297.37|28297.37|28297.37|28297.37|28297.37|0
1634909820000|2021-10-22 13:37:00|28300.91|28300.91|28304.44|28304.44|28304.44|28304.44|28300.91|28300.91|0
1634909830000|2021-10-22 13:37:10|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|0
1634909840000|2021-10-22 13:37:20|28308.39|28308.39|28308.39|28308.39|28308.39|28308.39|28308.39|28308.39|0
1634909860000|2021-10-22 13:37:40|28301.32|28301.32|28304.85|28304.85|28304.85|28304.85|28301.32|28301.32|0
1634909880000|2021-10-22 13:38:00|28304.25|28304.25|28304.25|28304.25|28304.25|28304.25|28304.25|28304.25|0
1634909890000|2021-10-22 13:38:10|28300.72|28300.72|28297.18|28297.18|28300.72|28300.72|28297.18|28297.18|0
1634909910000|2021-10-22 13:38:30|28290.11|28290.11|28293.65|28293.65|28293.65|28293.65|28290.11|28290.11|0
1634909920000|2021-10-22 13:38:40|28290.11|28290.11|28290.11|28290.11|28290.11|28290.11|28286.58|28286.58|0
1634909930000|2021-10-22 13:38:50|28286.58|28286.58|28283.04|28283.04|28286.58|28286.58|28283.04|28283.04|0
1634909940000|2021-10-22 13:39:00|28282.8|28282.8|28289.87|28289.87|28290.11|28290.11|28282.8|28282.8|0
1634909960000|2021-10-22 13:39:20|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|0
1634909970000|2021-10-22 13:39:30|28289.87|28289.87|28282.8|28282.8|28289.87|28289.87|28282.8|28282.8|0
1634910020000|2021-10-22 13:40:20|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|0
1634910030000|2021-10-22 13:40:30|28289.87|28289.87|28293.41|28293.41|28296.94|28296.94|28289.87|28289.87|0
1634910050000|2021-10-22 13:40:50|28289.87|28289.87|28289.46|28289.46|28289.87|28289.87|28289.46|28289.46|0
1634910060000|2021-10-22 13:41:00|28293|28293|28293|28293|28293|28293|28289.46|28289.46|0
1634910090000|2021-10-22 13:41:30|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|28296.53|0
1634910100000|2021-10-22 13:41:40|28289.46|28289.46|28297.32|28297.32|28297.32|28297.32|28285.52|28285.52|0
1634910120000|2021-10-22 13:42:00|28296.91|28296.91|28297.51|28297.51|28297.51|28297.51|28296.91|28296.91|0
1634910140000|2021-10-22 13:42:20|28296.31|28296.31|28296.91|28296.91|28296.91|28296.91|28296.31|28296.31|0
1634910150000|2021-10-22 13:42:30|28293.38|28293.38|28293.38|28293.38|28293.38|28293.38|28293.38|28293.38|0
1634910160000|2021-10-22 13:42:40|28296.91|28296.91|28293.38|28293.38|28296.91|28296.91|28293.38|28293.38|0
1634910170000|2021-10-22 13:42:50|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|28289.84|0
1634910180000|2021-10-22 13:43:00|28293.38|28293.38|28293.38|28293.38|28293.38|28293.38|28293.38|28293.38|0
1634910190000|2021-10-22 13:43:10|28296.91|28296.91|28297.32|28297.32|28297.32|28297.32|28296.91|28296.91|0
1634910200000|2021-10-22 13:43:20|28300.86|28300.86|28300.86|28300.86|28300.86|28300.86|28300.86|28300.86|0
1634910220000|2021-10-22 13:43:40|28297.32|28297.32|28293.79|28293.79|28297.32|28297.32|28293.79|28293.79|0
1634910230000|2021-10-22 13:43:50|28300.86|28300.86|28300.86|28300.86|28300.86|28300.86|28300.86|28300.86|0
1634910240000|2021-10-22 13:44:00|28290.25|28290.25|28290.25|28290.25|28290.25|28290.25|28290.25|28290.25|0
1634910260000|2021-10-22 13:44:20|28293.79|28293.79|28297.32|28297.32|28297.32|28297.32|28293.79|28293.79|0
1634910280000|2021-10-22 13:44:40|28293.79|28293.79|28290.25|28290.25|28293.79|28293.79|28290.25|28290.25|0
1634910300000|2021-10-22 13:45:00|28293.79|28293.79|28300.86|28300.86|28300.86|28300.86|28293.79|28293.79|0
1634910310000|2021-10-22 13:45:10|28301.46|28301.46|28301.46|28301.46|28301.87|28301.87|28301.46|28301.46|0
1634910320000|2021-10-22 13:45:20|28304.99|28304.99|28308.53|28308.53|28308.53|28308.53|28304.99|28304.99|0
1634910340000|2021-10-22 13:45:40|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|0
1634910350000|2021-10-22 13:45:50|28315.6|28315.6|28315.6|28315.6|28315.6|28315.6|28315.6|28315.6|0
1634910360000|2021-10-22 13:46:00|28315|28315|28307.93|28307.93|28315|28315|28307.93|28307.93|0
1634910370000|2021-10-22 13:46:10|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|0
1634910390000|2021-10-22 13:46:30|28311.46|28311.46|28300.86|28300.86|28311.46|28311.46|28300.86|28300.86|0
1634910400000|2021-10-22 13:46:40|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|28304.39|0
1634910410000|2021-10-22 13:46:50|28297.32|28297.32|28304.99|28304.99|28304.99|28304.99|28297.32|28297.32|0
1634910420000|2021-10-22 13:47:00|28312.06|28312.06|28315.6|28315.6|28322.67|28322.67|28308.53|28308.53|0
1634910430000|2021-10-22 13:47:10|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|28312.06|0
1634910440000|2021-10-22 13:47:20|28319.13|28319.13|28322.67|28322.67|28322.67|28322.67|28315.6|28315.6|0
1634910450000|2021-10-22 13:47:30|28326.2|28326.2|28319.13|28319.13|28326.2|28326.2|28319.13|28319.13|0
1634910470000|2021-10-22 13:47:50|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|0
1634910480000|2021-10-22 13:48:00|28326.8|28326.8|28338.42|28338.42|28338.42|28338.42|28326.8|28326.8|0
1634910490000|2021-10-22 13:48:10|28334.88|28334.88|28331.35|28331.35|28334.88|28334.88|28324.28|28324.28|0
1634910510000|2021-10-22 13:48:30|28327.82|28327.82|28320.75|28320.75|28327.82|28327.82|28320.75|28320.75|0
1634910530000|2021-10-22 13:48:50|28324.28|28324.28|28324.28|28324.28|28324.28|28324.28|28324.28|28324.28|0
1634910560000|2021-10-22 13:49:20|28310.14|28310.14|28310.14|28310.14|28310.14|28310.14|28310.14|28310.14|0
1634910580000|2021-10-22 13:49:40|28306.61|28306.61|28310.14|28310.14|28310.14|28310.14|28306.61|28306.61|0
1634910590000|2021-10-22 13:49:50|28306.61|28306.61|28310.14|28310.14|28310.14|28310.14|28306.61|28306.61|0
1634910610000|2021-10-22 13:50:10|28308.94|28308.94|28309.54|28309.54|28309.54|28309.54|28308.94|28308.94|0
1634910620000|2021-10-22 13:50:20|28313.07|28313.07|28313.07|28313.07|28316.61|28316.61|28309.54|28309.54|0
1634910630000|2021-10-22 13:50:30|28306|28306|28302.47|28302.47|28306|28306|28302.47|28302.47|0
1634910650000|2021-10-22 13:50:50|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|0
1634910660000|2021-10-22 13:51:00|28302.47|28302.47|28294.39|28294.39|28302.47|28302.47|28294.39|28294.39|0
1634910670000|2021-10-22 13:51:10|28297.92|28297.92|28294.39|28294.39|28297.92|28297.92|28294.39|28294.39|0
1634910680000|2021-10-22 13:51:20|28294.8|28294.8|28294.8|28294.8|28294.8|28294.8|28294.8|28294.8|0
1634910690000|2021-10-22 13:51:30|28301.87|28301.87|28298.33|28298.33|28301.87|28301.87|28298.33|28298.33|0
1634910700000|2021-10-22 13:51:40|28299.54|28299.54|28299.54|28299.54|28299.54|28299.54|28299.54|28299.54|0
1634910710000|2021-10-22 13:51:50|28303.07|28303.07|28310.14|28310.14|28310.14|28310.14|28303.07|28303.07|0
1634910720000|2021-10-22 13:52:00|28313.68|28313.68|28306.61|28306.61|28313.68|28313.68|28306.61|28306.61|0
1634910730000|2021-10-22 13:52:10|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|0
1634910760000|2021-10-22 13:52:40|28310.14|28310.14|28313.68|28313.68|28317.21|28317.21|28310.14|28310.14|0
1634910780000|2021-10-22 13:53:00|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|0
1634910820000|2021-10-22 13:53:40|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|0
1634910830000|2021-10-22 13:53:50|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|0
1634910840000|2021-10-22 13:54:00|28320.75|28320.75|28317.21|28317.21|28320.75|28320.75|28313.68|28313.68|0
1634910860000|2021-10-22 13:54:20|28320.75|28320.75|28320.75|28320.75|28320.75|28320.75|28320.75|28320.75|0
1634910870000|2021-10-22 13:54:30|28319.54|28319.54|28316.01|28316.01|28319.54|28319.54|28316.01|28316.01|0
1634910880000|2021-10-22 13:54:40|28308.94|28308.94|28316.01|28316.01|28316.01|28316.01|28308.94|28308.94|0
1634910890000|2021-10-22 13:54:50|28319.54|28319.54|28319.54|28319.54|28319.54|28319.54|28319.54|28319.54|0
1634910900000|2021-10-22 13:55:00|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|0
1634910910000|2021-10-22 13:55:10|28319.54|28319.54|28323.68|28323.68|28323.68|28323.68|28319.54|28319.54|0
1634910920000|2021-10-22 13:55:20|28324.09|28324.09|28320.55|28320.55|28327.62|28327.62|28320.55|28320.55|0
1634910930000|2021-10-22 13:55:30|28324.09|28324.09|28324.09|28324.09|28324.09|28324.09|28324.09|28324.09|0
1634910940000|2021-10-22 13:55:40|28331.16|28331.16|28334.69|28334.69|28334.69|28334.69|28331.16|28331.16|0
1634910950000|2021-10-22 13:55:50|28338.23|28338.23|28338.23|28338.23|28338.23|28338.23|28338.23|28338.23|0
1634910970000|2021-10-22 13:56:10|28331.16|28331.16|28324.09|28324.09|28331.16|28331.16|28324.09|28324.09|0
1634910980000|2021-10-22 13:56:20|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|0
1634910990000|2021-10-22 13:56:30|28334.69|28334.69|28338.23|28338.23|28338.23|28338.23|28334.69|28334.69|0
1634911010000|2021-10-22 13:56:50|28337.63|28337.63|28341.16|28341.16|28341.16|28341.16|28337.63|28337.63|0
1634911020000|2021-10-22 13:57:00|28344.7|28344.7|28341.16|28341.16|28344.7|28344.7|28334.09|28334.09|0
1634911070000|2021-10-22 13:57:50|28348.23|28348.23|28344.7|28344.7|28348.23|28348.23|28334.09|28334.09|0
1634911080000|2021-10-22 13:58:00|28348.23|28348.23|28334.09|28334.09|28351.77|28351.77|28334.09|28334.09|0
1634911110000|2021-10-22 13:58:30|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|0
1634911140000|2021-10-22 13:59:00|28344.29|28344.29|28347.41|28347.41|28347.41|28347.41|28343.88|28343.88|0
1634911150000|2021-10-22 13:59:10|28343.88|28343.88|28340.34|28340.34|28343.88|28343.88|28340.34|28340.34|0
1634911160000|2021-10-22 13:59:20|28347.41|28347.41|28340.34|28340.34|28347.41|28347.41|28340.34|28340.34|0
1634911170000|2021-10-22 13:59:30|28350.95|28350.95|28354.48|28354.48|28354.48|28354.48|28350.95|28350.95|0
1634911180000|2021-10-22 13:59:40|28350.95|28350.95|28347.41|28347.41|28350.95|28350.95|28347.41|28347.41|0
1634911190000|2021-10-22 13:59:50|28354.48|28354.48|28358.62|28358.62|28358.62|28358.62|28354.48|28354.48|0
1634911200000|2021-10-22 14:00:00|28362.15|28362.15|28348.01|28348.01|28362.15|28362.15|28348.01|28348.01|0
1634911210000|2021-10-22 14:00:10|28355.08|28355.08|28355.33|28355.33|28358.86|28358.86|28348.01|28348.01|0
1634911220000|2021-10-22 14:00:20|28351.79|28351.79|28351.19|28351.19|28351.79|28351.79|28351.19|28351.19|0
1634911260000|2021-10-22 14:01:00|28347.66|28347.66|28347.66|28347.66|28347.66|28347.66|28347.66|28347.66|0
1634911290000|2021-10-22 14:01:30|28347.05|28347.05|28347.05|28347.05|28347.05|28347.05|28347.05|28347.05|0
1634911320000|2021-10-22 14:02:00|28343.52|28343.52|28354.72|28354.72|28354.72|28354.72|28343.52|28343.52|0
1634911330000|2021-10-22 14:02:10|28355.13|28355.13|28355.13|28355.13|28355.13|28355.13|28355.13|28355.13|0
1634911370000|2021-10-22 14:02:50|28358.67|28358.67|28358.67|28358.67|28362.2|28362.2|28358.67|28358.67|0
1634911380000|2021-10-22 14:03:00|28362.2|28362.2|28362.2|28362.2|28362.2|28362.2|28362.2|28362.2|0
1634911400000|2021-10-22 14:03:20|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|28358.67|0
1634911410000|2021-10-22 14:03:30|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28348.06|28348.06|0
1634911420000|2021-10-22 14:03:40|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|0
1634911430000|2021-10-22 14:03:50|28337.46|28337.46|28337.46|28337.46|28337.46|28337.46|28337.46|28337.46|0
1634911460000|2021-10-22 14:04:20|28333.93|28333.93|28330.39|28330.39|28333.93|28333.93|28330.39|28330.39|0
1634911480000|2021-10-22 14:04:40|28329.98|28329.98|28329.98|28329.98|28329.98|28329.98|28329.98|28329.98|0
1634911490000|2021-10-22 14:04:50|28326.45|28326.45|28326.45|28326.45|28326.45|28326.45|28326.45|28326.45|0
1634911500000|2021-10-22 14:05:00|28322.91|28322.91|28337.05|28337.05|28337.05|28337.05|28322.91|28322.91|0
1634911520000|2021-10-22 14:05:20|28333.52|28333.52|28324.64|28324.64|28333.52|28333.52|28324.64|28324.64|0
1634911550000|2021-10-22 14:05:50|28331.71|28331.71|28331.71|28331.71|28331.71|28331.71|28331.71|28331.71|0
1634911560000|2021-10-22 14:06:00|28332.31|28332.31|28332.72|28332.72|28332.72|28332.72|28332.31|28332.31|0
1634911570000|2021-10-22 14:06:10|28336.26|28336.26|28339.79|28339.79|28339.79|28339.79|28332.72|28332.72|0
1634911580000|2021-10-22 14:06:20|28343.33|28343.33|28343.33|28343.33|28346.86|28346.86|28339.79|28339.79|0
1634911590000|2021-10-22 14:06:30|28346.86|28346.86|28350.4|28350.4|28350.4|28350.4|28346.86|28346.86|0
1634911600000|2021-10-22 14:06:40|28346.86|28346.86|28355.35|28355.35|28355.35|28355.35|28346.86|28346.86|0
1634911630000|2021-10-22 14:07:10|28358.89|28358.89|28358.89|28358.89|28365.96|28365.96|28358.89|28358.89|0
1634911650000|2021-10-22 14:07:30|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|0
1634911660000|2021-10-22 14:07:40|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|28358.89|0
1634911680000|2021-10-22 14:08:00|28355.35|28355.35|28358.89|28358.89|28358.89|28358.89|28355.35|28355.35|0
1634911690000|2021-10-22 14:08:10|28355.35|28355.35|28362.42|28362.42|28362.42|28362.42|28355.35|28355.35|0
1634911700000|2021-10-22 14:08:20|28351.82|28351.82|28358.89|28358.89|28358.89|28358.89|28348.28|28348.28|0
1634911720000|2021-10-22 14:08:40|28362.42|28362.42|28348.28|28348.28|28362.42|28362.42|28348.28|28348.28|0
1634911730000|2021-10-22 14:08:50|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|28355.35|0
1634911740000|2021-10-22 14:09:00|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|0
1634911750000|2021-10-22 14:09:10|28355.19|28355.19|28355.67|28355.67|28355.67|28355.67|28355.19|28355.19|0
1634911770000|2021-10-22 14:09:30|28355.07|28355.07|28355.07|28355.07|28355.07|28355.07|28355.07|28355.07|0
1634911790000|2021-10-22 14:09:50|28348|28348|28348|28348|28348|28348|28348|28348|0
1634911800000|2021-10-22 14:10:00|28347.52|28347.52|28347.52|28347.52|28347.52|28347.52|28347.52|28347.52|0
1634911820000|2021-10-22 14:10:20|28348.12|28348.12|28348.12|28348.12|28348.12|28348.12|28348.12|28348.12|0
1634911880000|2021-10-22 14:11:20|28344.58|28344.58|28330.44|28330.44|28344.58|28344.58|28330.44|28330.44|0
1634911890000|2021-10-22 14:11:30|28337.51|28337.51|28337.51|28337.51|28337.51|28337.51|28337.51|28337.51|0
1634911900000|2021-10-22 14:11:40|28333.98|28333.98|28333.98|28333.98|28333.98|28333.98|28333.98|28333.98|0
1634911910000|2021-10-22 14:11:50|28330.44|28330.44|28330.44|28330.44|28330.44|28330.44|28330.44|28330.44|0
1634911940000|2021-10-22 14:12:20|28329.84|28329.84|28326.72|28326.72|28330.25|28330.25|28326.72|28326.72|0
1634911970000|2021-10-22 14:12:50|28323.18|28323.18|28323.18|28323.18|28323.18|28323.18|28323.18|28323.18|0
1634912010000|2021-10-22 14:13:30|28323.78|28323.78|28327.32|28327.32|28330.85|28330.85|28323.78|28323.78|0
1634912030000|2021-10-22 14:13:50|28316.71|28316.71|28316.71|28316.71|28316.71|28316.71|28316.71|28316.71|0
1634912040000|2021-10-22 14:14:00|28320.25|28320.25|28320.25|28320.25|28320.25|28320.25|28320.25|28320.25|0
1634912060000|2021-10-22 14:14:20|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|0
1634912090000|2021-10-22 14:14:50|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|28319.04|0
1634912100000|2021-10-22 14:15:00|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|28319.65|0
1634912110000|2021-10-22 14:15:10|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|28312.58|0
1634912130000|2021-10-22 14:15:30|28312.17|28312.17|28312.77|28312.77|28312.77|28312.77|28312.17|28312.17|0
1634912160000|2021-10-22 14:16:00|28316.3|28316.3|28312.77|28312.77|28316.3|28316.3|28312.77|28312.77|0
1634912170000|2021-10-22 14:16:10|28319.84|28319.84|28312.77|28312.77|28319.84|28319.84|28312.77|28312.77|0
1634912190000|2021-10-22 14:16:30|28316.3|28316.3|28319.84|28319.84|28319.84|28319.84|28316.3|28316.3|0
1634912200000|2021-10-22 14:16:40|28323.37|28323.37|28323.37|28323.37|28323.37|28323.37|28323.37|28323.37|0
1634912210000|2021-10-22 14:16:50|28326.91|28326.91|28326.91|28326.91|28326.91|28326.91|28326.91|28326.91|0
1634912230000|2021-10-22 14:17:10|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|0
1634912250000|2021-10-22 14:17:30|28319.43|28319.43|28319.43|28319.43|28319.43|28319.43|28319.43|28319.43|0
1634912270000|2021-10-22 14:17:50|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|0
1634912280000|2021-10-22 14:18:00|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|0
1634912290000|2021-10-22 14:18:10|28320.85|28320.85|28320.44|28320.44|28320.85|28320.85|28320.44|28320.44|0
1634912320000|2021-10-22 14:18:40|28319.24|28319.24|28315.7|28315.7|28319.84|28319.84|28315.7|28315.7|0
1634912340000|2021-10-22 14:19:00|28319.24|28319.24|28319.24|28319.24|28319.24|28319.24|28319.24|28319.24|0
1634912350000|2021-10-22 14:19:10|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|28319.84|0
1634912370000|2021-10-22 14:19:30|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|0
1634912380000|2021-10-22 14:19:40|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|28316.79|0
1634912390000|2021-10-22 14:19:50|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|28320.32|0
1634912410000|2021-10-22 14:20:10|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.32|28320.32|0
1634912430000|2021-10-22 14:20:30|28324.27|28324.27|28323.61|28323.61|28324.27|28324.27|28323.61|28323.61|0
1634912440000|2021-10-22 14:20:40|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|0
1634912450000|2021-10-22 14:20:50|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|0
1634912470000|2021-10-22 14:21:10|28326.96|28326.96|28326.96|28326.96|28330.49|28330.49|28323.42|28323.42|0
1634912490000|2021-10-22 14:21:30|28327.2|28327.2|28327.2|28327.2|28327.2|28327.2|28327.2|28327.2|0
1634912500000|2021-10-22 14:21:40|28323.66|28323.66|28323.25|28323.25|28323.66|28323.66|28323.25|28323.25|0
1634912590000|2021-10-22 14:23:10|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|28330.32|0
1634912610000|2021-10-22 14:23:30|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|0
1634912650000|2021-10-22 14:24:10|28322.85|28322.85|28322.85|28322.85|28322.85|28322.85|28322.24|28322.24|0
1634912720000|2021-10-22 14:25:20|28326.38|28326.38|28329.91|28329.91|28329.91|28329.91|28326.38|28326.38|0
1634912770000|2021-10-22 14:26:10|28330.52|28330.52|28331.12|28331.12|28331.12|28331.12|28330.52|28330.52|0
1634912810000|2021-10-22 14:26:50|28330.52|28330.52|28330.52|28330.52|28330.52|28330.52|28330.52|28330.52|0
1634912820000|2021-10-22 14:27:00|28326.98|28326.98|28323.45|28323.45|28326.98|28326.98|28323.45|28323.45|0
1634912830000|2021-10-22 14:27:10|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|28326.98|0
1634912880000|2021-10-22 14:28:00|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|0
1634912890000|2021-10-22 14:28:10|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|0
1634912960000|2021-10-22 14:29:20|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|28319.91|0
1634912980000|2021-10-22 14:29:40|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|0
1634913000000|2021-10-22 14:30:00|28326.98|28326.98|28326.98|28326.98|28330.52|28330.52|28326.98|28326.98|0
1634913010000|2021-10-22 14:30:10|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|0
1634913070000|2021-10-22 14:31:10|28322.96|28322.96|28322.96|28322.96|28322.96|28322.96|28322.96|28322.96|0
1634913080000|2021-10-22 14:31:20|28322.72|28322.72|28322.72|28322.72|28322.72|28322.72|28322.72|28322.72|0
1634913090000|2021-10-22 14:31:30|28321.52|28321.52|28329.19|28329.19|28329.19|28329.19|28321.52|28321.52|0
1634913130000|2021-10-22 14:32:10|28336.26|28336.26|28353.93|28353.93|28353.93|28353.93|28332.72|28332.72|0
1634913140000|2021-10-22 14:32:20|28357.47|28357.47|28357.47|28357.47|28357.47|28357.47|28357.47|28357.47|0
1634913150000|2021-10-22 14:32:30|28346.86|28346.86|28346.86|28346.86|28346.86|28346.86|28346.86|28346.86|0
1634913190000|2021-10-22 14:33:10|28350.4|28350.4|28343.33|28343.33|28350.4|28350.4|28343.33|28343.33|0
1634913220000|2021-10-22 14:33:40|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|0
1634913230000|2021-10-22 14:33:50|28350.81|28350.81|28350.81|28350.81|28350.81|28350.81|28350.81|28350.81|0
1634913240000|2021-10-22 14:34:00|28354.34|28354.34|28354.34|28354.34|28354.34|28354.34|28354.34|28354.34|0
1634913250000|2021-10-22 14:34:10|28355.54|28355.54|28344.94|28344.94|28355.54|28355.54|28344.94|28344.94|0
1634913260000|2021-10-22 14:34:20|28341.4|28341.4|28337.87|28337.87|28341.4|28341.4|28337.87|28337.87|0
1634913280000|2021-10-22 14:34:40|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|0
1634913330000|2021-10-22 14:35:30|28337.68|28337.68|28337.68|28337.68|28337.68|28337.68|28337.68|28337.68|0
1634913350000|2021-10-22 14:35:50|28334.14|28334.14|28334.14|28334.14|28334.14|28334.14|28334.14|28334.14|0
1634913360000|2021-10-22 14:36:00|28333.66|28333.66|28333.66|28333.66|28333.66|28333.66|28333.66|28333.66|0
1634913390000|2021-10-22 14:36:30|28337.19|28337.19|28337.19|28337.19|28337.19|28337.19|28337.19|28337.19|0
1634913450000|2021-10-22 14:37:30|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|0
1634913460000|2021-10-22 14:37:40|28333.06|28333.06|28333.06|28333.06|28333.06|28333.06|28333.06|28333.06|0
1634913500000|2021-10-22 14:38:20|28329.52|28329.52|28330.13|28330.13|28330.13|28330.13|28329.52|28329.52|0
1634913520000|2021-10-22 14:38:40|28333.66|28333.66|28330.13|28330.13|28333.66|28333.66|28330.13|28330.13|0
1634913550000|2021-10-22 14:39:10|28333.66|28333.66|28330.13|28330.13|28333.66|28333.66|28330.13|28330.13|0
1634913570000|2021-10-22 14:39:30|28329.72|28329.72|28333.25|28333.25|28333.25|28333.25|28329.72|28329.72|0
1634913580000|2021-10-22 14:39:40|28332.65|28332.65|28332.65|28332.65|28332.65|28332.65|28332.65|28332.65|0
1634913620000|2021-10-22 14:40:20|28329.11|28329.11|28332.65|28332.65|28332.65|28332.65|28329.11|28329.11|0
1634913680000|2021-10-22 14:41:20|28339.72|28339.72|28346.79|28346.79|28350.32|28350.32|28339.72|28339.72|0
1634913700000|2021-10-22 14:41:40|28347.39|28347.39|28347.39|28347.39|28347.39|28347.39|28347.39|28347.39|0
1634913720000|2021-10-22 14:42:00|28350.92|28350.92|28350.92|28350.92|28350.92|28350.92|28350.92|28350.92|0
1634913730000|2021-10-22 14:42:10|28351.53|28351.53|28352.13|28352.13|28352.13|28352.13|28351.53|28351.53|0
1634913750000|2021-10-22 14:42:30|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|0
1634913760000|2021-10-22 14:42:40|28359.61|28359.61|28359.61|28359.61|28359.61|28359.61|28359.61|28359.61|0
1634913770000|2021-10-22 14:42:50|28363.14|28363.14|28359.61|28359.61|28363.14|28363.14|28359.61|28359.61|0
1634913780000|2021-10-22 14:43:00|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|0
1634913800000|2021-10-22 14:43:20|28366.68|28366.68|28370.21|28370.21|28370.21|28370.21|28366.68|28366.68|0
1634913810000|2021-10-22 14:43:30|28366.68|28366.68|28366.68|28366.68|28366.68|28366.68|28366.68|28366.68|0
1634913820000|2021-10-22 14:43:40|28366.43|28366.43|28366.43|28366.43|28366.43|28366.43|28366.43|28366.43|0
1634913840000|2021-10-22 14:44:00|28362.9|28362.9|28366.43|28366.43|28366.43|28366.43|28362.9|28362.9|0
1634913880000|2021-10-22 14:44:40|28362.9|28362.9|28359.12|28359.12|28362.9|28362.9|28359.12|28359.12|0
1634913890000|2021-10-22 14:44:50|28358.71|28358.71|28358.71|28358.71|28358.71|28358.71|28358.71|28358.71|0
1634913900000|2021-10-22 14:45:00|28362.25|28362.25|28358.71|28358.71|28362.25|28362.25|28358.71|28358.71|0
1634913910000|2021-10-22 14:45:10|28355.18|28355.18|28355.59|28355.59|28355.59|28355.59|28355.18|28355.18|0
1634913920000|2021-10-22 14:45:20|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|0
1634913960000|2021-10-22 14:46:00|28357.01|28357.01|28357.01|28357.01|28357.01|28357.01|28357.01|28357.01|0
1634914000000|2021-10-22 14:46:40|28353.47|28353.47|28353.47|28353.47|28353.47|28353.47|28353.47|28353.47|0
1634914030000|2021-10-22 14:47:10|28360.54|28360.54|28364.08|28364.08|28364.08|28364.08|28357.01|28357.01|0
1634914050000|2021-10-22 14:47:30|28367.61|28367.61|28367.61|28367.61|28367.61|28367.61|28367.61|28367.61|0
1634914060000|2021-10-22 14:47:40|28371.15|28371.15|28370.55|28370.55|28371.15|28371.15|28370.55|28370.55|0
1634914070000|2021-10-22 14:47:50|28367.01|28367.01|28367.01|28367.01|28367.01|28367.01|28367.01|28367.01|0
1634914110000|2021-10-22 14:48:30|28367.25|28367.25|28372.23|28372.23|28372.23|28372.23|28367.25|28367.25|0
1634914140000|2021-10-22 14:49:00|28375.77|28375.77|28386.37|28386.37|28386.37|28386.37|28375.77|28375.77|0
1634914150000|2021-10-22 14:49:10|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|0
1634914200000|2021-10-22 14:50:00|28386.37|28386.37|28386.37|28386.37|28386.37|28386.37|28386.37|28386.37|0
1634914220000|2021-10-22 14:50:20|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|0
1634914250000|2021-10-22 14:50:50|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|0
1634914260000|2021-10-22 14:51:00|28382.43|28382.43|28378.89|28378.89|28382.43|28382.43|28378.89|28378.89|0
1634914290000|2021-10-22 14:51:30|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|0
1634914300000|2021-10-22 14:51:40|28378.89|28378.89|28378.89|28378.89|28378.89|28378.89|28378.89|28378.89|0
1634914310000|2021-10-22 14:51:50|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|28382.43|0
1634914320000|2021-10-22 14:52:00|28385.96|28385.96|28389.5|28389.5|28389.5|28389.5|28385.96|28385.96|0
1634914350000|2021-10-22 14:52:30|28385.96|28385.96|28384.16|28384.16|28385.96|28385.96|28384.16|28384.16|0
1634914360000|2021-10-22 14:52:40|28380.62|28380.62|28377.09|28377.09|28380.62|28380.62|28377.09|28377.09|0
1634914390000|2021-10-22 14:53:10|28380.62|28380.62|28380.21|28380.21|28380.62|28380.62|28380.21|28380.21|0
1634914400000|2021-10-22 14:53:20|28383.75|28383.75|28383.75|28383.75|28383.75|28383.75|28383.75|28383.75|0
1634914450000|2021-10-22 14:54:10|28383.51|28383.51|28383.51|28383.51|28383.51|28383.51|28383.51|28383.51|0
1634914460000|2021-10-22 14:54:20|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1634914480000|2021-10-22 14:54:40|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|28380.57|0
1634914490000|2021-10-22 14:54:50|28377.04|28377.04|28373.5|28373.5|28377.04|28377.04|28369.97|28369.97|0
1634914500000|2021-10-22 14:55:00|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|28373.09|0
1634914510000|2021-10-22 14:55:10|28380.16|28380.16|28377.04|28377.04|28383.7|28383.7|28376.63|28376.63|0
1634914560000|2021-10-22 14:56:00|28373.5|28373.5|28373.5|28373.5|28373.5|28373.5|28373.5|28373.5|0
1634914610000|2021-10-22 14:56:50|28369.97|28369.97|28369.97|28369.97|28369.97|28369.97|28369.97|28369.97|0
1634914620000|2021-10-22 14:57:00|28368.77|28368.77|28368.77|28368.77|28368.77|28368.77|28368.77|28368.77|0
1634914660000|2021-10-22 14:57:40|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1634914690000|2021-10-22 14:58:10|28368.77|28368.77|28368.77|28368.77|28368.77|28368.77|28368.77|28368.77|0
1634914730000|2021-10-22 14:58:50|28361.7|28361.7|28361.7|28361.7|28361.7|28361.7|28361.7|28361.7|0
1634914780000|2021-10-22 14:59:40|28361.1|28361.1|28361.1|28361.1|28361.1|28361.1|28361.1|28361.1|0
1634914820000|2021-10-22 15:00:20|28354.03|28354.03|28354.03|28354.03|28354.03|28354.03|28354.03|28354.03|0
1634914830000|2021-10-22 15:00:30|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|0
1634914840000|2021-10-22 15:00:40|28343.42|28343.42|28339.89|28339.89|28343.42|28343.42|28339.89|28339.89|0
1634914850000|2021-10-22 15:00:50|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|0
1634914870000|2021-10-22 15:01:10|28343.18|28343.18|28336.11|28336.11|28343.18|28343.18|28336.11|28336.11|0
1634914900000|2021-10-22 15:01:40|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|28339.64|0
1634914910000|2021-10-22 15:01:50|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|28343.18|0
1634914930000|2021-10-22 15:02:10|28339.64|28339.64|28336.11|28336.11|28339.64|28339.64|28336.11|28336.11|0
1634914950000|2021-10-22 15:02:30|28335.7|28335.7|28335.94|28335.94|28335.94|28335.94|28335.7|28335.7|0
1634914970000|2021-10-22 15:02:50|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|28328.87|0
1634914990000|2021-10-22 15:03:10|28328.46|28328.46|28328.46|28328.46|28328.46|28328.46|28328.46|28328.46|0
1634915010000|2021-10-22 15:03:30|28324.93|28324.93|28324.93|28324.93|28324.93|28324.93|28324.93|28324.93|0
1634915030000|2021-10-22 15:03:50|28332|28332|28328.46|28328.46|28332|28332|28328.46|28328.46|0
1634915050000|2021-10-22 15:04:10|28327.86|28327.86|28327.26|28327.26|28327.86|28327.86|28327.26|28327.26|0
1634915060000|2021-10-22 15:04:20|28334.33|28334.33|28330.8|28330.8|28334.33|28334.33|28330.8|28330.8|0
1634915120000|2021-10-22 15:05:20|28334.33|28334.33|28334.93|28334.93|28334.93|28334.93|28331.4|28331.4|0
1634915130000|2021-10-22 15:05:30|28338.47|28338.47|28338.47|28338.47|28338.47|28338.47|28338.47|28338.47|0
1634915180000|2021-10-22 15:06:20|28342|28342|28337.26|28337.26|28342|28342|28337.26|28337.26|0
1634915190000|2021-10-22 15:06:30|28333.73|28333.73|28330.2|28330.2|28333.73|28333.73|28330.2|28330.2|0
1634915200000|2021-10-22 15:06:40|28328.39|28328.39|28324.86|28324.86|28328.39|28328.39|28324.86|28324.86|0
1634915220000|2021-10-22 15:07:00|28317.79|28317.79|28313.65|28313.65|28317.79|28317.79|28313.65|28313.65|0
1634915230000|2021-10-22 15:07:10|28313.05|28313.05|28313.05|28313.05|28313.05|28313.05|28313.05|28313.05|0
1634915260000|2021-10-22 15:07:40|28312.64|28312.64|28312.64|28312.64|28312.64|28312.64|28312.64|28312.64|0
1634915310000|2021-10-22 15:08:30|28312.04|28312.04|28312.04|28312.04|28312.04|28312.04|28312.04|28312.04|0
1634915350000|2021-10-22 15:09:10|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|0
1634915370000|2021-10-22 15:09:30|28308.1|28308.1|28308.1|28308.1|28308.1|28308.1|28308.1|28308.1|0
1634915380000|2021-10-22 15:09:40|28311.63|28311.63|28308.1|28308.1|28311.63|28311.63|28308.1|28308.1|0
1634915390000|2021-10-22 15:09:50|28311.63|28311.63|28311.63|28311.63|28311.63|28311.63|28311.63|28311.63|0
1634915400000|2021-10-22 15:10:00|28311.22|28311.22|28311.22|28311.22|28311.22|28311.22|28311.22|28311.22|0
1634915410000|2021-10-22 15:10:10|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|28310.62|0
1634915430000|2021-10-22 15:10:30|28314.16|28314.16|28317.69|28317.69|28317.69|28317.69|28314.16|28314.16|0
1634915440000|2021-10-22 15:10:40|28321.22|28321.22|28325.36|28325.36|28325.36|28325.36|28321.22|28321.22|0
1634915460000|2021-10-22 15:11:00|28325.96|28325.96|28325.96|28325.96|28325.96|28325.96|28325.96|28325.96|0
1634915470000|2021-10-22 15:11:10|28329.5|28329.5|28329.5|28329.5|28333.03|28333.03|28329.5|28329.5|0
1634915480000|2021-10-22 15:11:20|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|28329.91|0
1634915510000|2021-10-22 15:11:50|28322.84|28322.84|28315.77|28315.77|28322.84|28322.84|28308.7|28308.7|0
1634915530000|2021-10-22 15:12:10|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|28316.01|0
1634915570000|2021-10-22 15:12:50|28323.08|28323.08|28330.15|28330.15|28333.68|28333.68|28323.08|28323.08|0
1634915590000|2021-10-22 15:13:10|28333.68|28333.68|28337.22|28337.22|28337.22|28337.22|28333.68|28333.68|0
1634915660000|2021-10-22 15:14:20|28333.68|28333.68|28333.68|28333.68|28333.68|28333.68|28326.61|28326.61|0
1634915670000|2021-10-22 15:14:30|28330.15|28330.15|28330.15|28330.15|28330.15|28330.15|28330.15|28330.15|0
1634915690000|2021-10-22 15:14:50|28330.39|28330.39|28329.91|28329.91|28330.39|28330.39|28329.91|28329.91|0
1634915700000|2021-10-22 15:15:00|28329.66|28329.66|28326.25|28326.25|28330.39|28330.39|28326.25|28326.25|0
1634915740000|2021-10-22 15:15:40|28324.45|28324.45|28325.05|28325.05|28325.05|28325.05|28323.85|28323.85|0
1634915750000|2021-10-22 15:15:50|28326.86|28326.86|28323.32|28323.32|28326.86|28326.86|28323.32|28323.32|0
1634915770000|2021-10-22 15:16:10|28319.79|28319.79|28319.79|28319.79|28319.79|28319.79|28319.79|28319.79|0
1634915780000|2021-10-22 15:16:20|28323.32|28323.32|28326.86|28326.86|28326.86|28326.86|28323.32|28323.32|0
1634915790000|2021-10-22 15:16:30|28330.39|28330.39|28326.86|28326.86|28330.39|28330.39|28326.86|28326.86|0
1634915800000|2021-10-22 15:16:40|28326.25|28326.25|28319.18|28319.18|28326.25|28326.25|28312.11|28312.11|0
1634915810000|2021-10-22 15:16:50|28315.65|28315.65|28315.17|28315.17|28315.65|28315.65|28315.17|28315.17|0
1634915850000|2021-10-22 15:17:30|28318.7|28318.7|28318.7|28318.7|28318.7|28318.7|28318.7|28318.7|0
1634915870000|2021-10-22 15:17:50|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|0
1634915950000|2021-10-22 15:19:10|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|0
1634915960000|2021-10-22 15:19:20|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|0
1634915970000|2021-10-22 15:19:30|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|28321.63|0
1634915990000|2021-10-22 15:19:50|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|0
1634916030000|2021-10-22 15:20:30|28314.56|28314.56|28313.96|28313.96|28314.56|28314.56|28313.96|28313.96|0
1634916040000|2021-10-22 15:20:40|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1634916050000|2021-10-22 15:20:50|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|0
1634916070000|2021-10-22 15:21:10|28311.27|28311.27|28314.81|28314.81|28314.81|28314.81|28311.27|28311.27|0
1634916080000|2021-10-22 15:21:20|28311.27|28311.27|28311.27|28311.27|28311.27|28311.27|28311.27|28311.27|0
1634916100000|2021-10-22 15:21:40|28310.67|28310.67|28307.14|28307.14|28310.67|28310.67|28307.14|28307.14|0
1634916110000|2021-10-22 15:21:50|28307.74|28307.74|28307.74|28307.74|28307.74|28307.74|28307.74|28307.74|0
1634916140000|2021-10-22 15:22:20|28304.2|28304.2|28300.67|28300.67|28304.2|28304.2|28300.67|28300.67|0
1634916150000|2021-10-22 15:22:30|28301.27|28301.27|28303.6|28303.6|28303.6|28303.6|28300.07|28300.07|0
1634916160000|2021-10-22 15:22:40|28303.36|28303.36|28299.41|28299.41|28303.36|28303.36|28299.41|28299.41|0
1634916180000|2021-10-22 15:23:00|28295.88|28295.88|28292.34|28292.34|28295.88|28295.88|28292.34|28292.34|0
1634916190000|2021-10-22 15:23:10|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|28292.95|0
1634916200000|2021-10-22 15:23:20|28292.34|28292.34|28288.81|28288.81|28292.34|28292.34|28288.81|28288.81|0
1634916220000|2021-10-22 15:23:40|28289.41|28289.41|28296.48|28296.48|28296.48|28296.48|28289.41|28289.41|0
1634916260000|2021-10-22 15:24:20|28296.07|28296.07|28295.47|28295.47|28296.07|28296.07|28294.87|28294.87|0
1634916270000|2021-10-22 15:24:30|28288.4|28288.4|28288.4|28288.4|28288.4|28288.4|28284.87|28284.87|0
1634916280000|2021-10-22 15:24:40|28284.87|28284.87|28284.87|28284.87|28284.87|28284.87|28284.87|28284.87|0
1634916300000|2021-10-22 15:25:00|28281.33|28281.33|28280.73|28280.73|28281.33|28281.33|28273.66|28273.66|0
1634916310000|2021-10-22 15:25:10|28277.19|28277.19|28277.19|28277.19|28277.19|28277.19|28273.66|28273.66|0
1634916320000|2021-10-22 15:25:20|28273.66|28273.66|28273.66|28273.66|28273.66|28273.66|28273.66|28273.66|0
1634916340000|2021-10-22 15:25:40|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|0
1634916360000|2021-10-22 15:26:00|28274.67|28274.67|28274.67|28274.67|28274.67|28274.67|28274.67|28274.67|0
1634916370000|2021-10-22 15:26:10|28278.21|28278.21|28281.74|28281.74|28281.74|28281.74|28278.21|28278.21|0
1634916390000|2021-10-22 15:26:30|28285.28|28285.28|28288.81|28288.81|28288.81|28288.81|28285.28|28285.28|0
1634916400000|2021-10-22 15:26:40|28288.4|28288.4|28288.4|28288.4|28288.64|28288.64|28288.4|28288.4|0
1634916410000|2021-10-22 15:26:50|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|28291.94|0
1634916420000|2021-10-22 15:27:00|28291.69|28291.69|28291.69|28291.69|28291.69|28291.69|28291.69|28291.69|0
1634916430000|2021-10-22 15:27:10|28295.23|28295.23|28295.83|28295.83|28295.83|28295.83|28295.23|28295.23|0
1634916450000|2021-10-22 15:27:30|28299.36|28299.36|28296.65|28296.65|28299.36|28299.36|28295.83|28295.83|0
1634916470000|2021-10-22 15:27:50|28300.18|28300.18|28299.77|28299.77|28300.18|28300.18|28299.77|28299.77|0
1634916480000|2021-10-22 15:28:00|28296.24|28296.24|28296.24|28296.24|28296.24|28296.24|28292.7|28292.7|0
1634916500000|2021-10-22 15:28:20|28299.77|28299.77|28299.77|28299.77|28303.31|28303.31|28299.77|28299.77|0
1634916520000|2021-10-22 15:28:40|28296.24|28296.24|28299.77|28299.77|28303.31|28303.31|28296.24|28296.24|0
1634916530000|2021-10-22 15:28:50|28303.31|28303.31|28299.77|28299.77|28303.31|28303.31|28299.77|28299.77|0
1634916540000|2021-10-22 15:29:00|28303.31|28303.31|28303.72|28303.72|28307.25|28307.25|28303.31|28303.31|0
1634916550000|2021-10-22 15:29:10|28307.25|28307.25|28307.85|28307.85|28307.85|28307.85|28307.25|28307.25|0
1634916560000|2021-10-22 15:29:20|28311.39|28311.39|28311.39|28311.39|28311.39|28311.39|28311.39|28311.39|0
1634916570000|2021-10-22 15:29:30|28311.8|28311.8|28319.35|28319.35|28319.35|28319.35|28311.8|28311.8|0
1634916580000|2021-10-22 15:29:40|28318.75|28318.75|28314.92|28314.92|28318.75|28318.75|28314.92|28314.92|0
1634916590000|2021-10-22 15:29:50|28318.46|28318.46|28314.51|28314.51|28318.94|28318.94|28311.87|28311.87|0
1635146100000|2021-10-25 07:15:00|28288.2|28288.2|28285.27|28285.27|28292.34|28292.34|28285.27|28285.27|0
1635146110000|2021-10-25 07:15:10|28278.2|28278.2|28266.99|28266.99|28278.2|28278.2|28266.99|28266.99|0
1635146130000|2021-10-25 07:15:30|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|0
1635146150000|2021-10-25 07:15:50|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|0
1635146160000|2021-10-25 07:16:00|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|0
1635146170000|2021-10-25 07:16:10|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|0
1635146190000|2021-10-25 07:16:30|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|0
1635146200000|2021-10-25 07:16:40|28269.33|28269.33|28262.26|28262.26|28269.33|28269.33|28262.26|28262.26|0
1635146210000|2021-10-25 07:16:50|28255.19|28255.19|28255.19|28255.19|28255.19|28255.19|28255.19|28255.19|0
1635146230000|2021-10-25 07:17:10|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|0
1635146240000|2021-10-25 07:17:20|28262.26|28262.26|28265.79|28265.79|28271.1|28271.1|28262.26|28262.26|0
1635146250000|2021-10-25 07:17:30|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|28258.72|0
1635146260000|2021-10-25 07:17:40|28265.79|28265.79|28269.33|28269.33|28269.33|28269.33|28265.79|28265.79|0
1635146280000|2021-10-25 07:18:00|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|0
1635146290000|2021-10-25 07:18:10|28269.33|28269.33|28276.4|28276.4|28276.4|28276.4|28269.33|28269.33|0
1635146300000|2021-10-25 07:18:20|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|0
1635146320000|2021-10-25 07:18:40|28269.93|28269.93|28271.13|28271.13|28271.13|28271.13|28269.93|28269.93|0
1635146340000|2021-10-25 07:19:00|28272.9|28272.9|28271.13|28271.13|28272.9|28272.9|28271.13|28271.13|0
1635146350000|2021-10-25 07:19:10|28267.6|28267.6|28267.6|28267.6|28267.6|28267.6|28267.6|28267.6|0
1635146360000|2021-10-25 07:19:20|28271.13|28271.13|28271.35|28271.35|28271.95|28271.95|28271.13|28271.13|0
1635146370000|2021-10-25 07:19:30|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1635146380000|2021-10-25 07:19:40|28268.22|28268.22|28271.76|28271.76|28271.76|28271.76|28268.22|28268.22|0
1635146400000|2021-10-25 07:20:00|28272.36|28272.36|28272.36|28272.36|28272.36|28272.36|28272.36|28272.36|0
1635146420000|2021-10-25 07:20:20|28268.83|28268.83|28268.83|28268.83|28268.83|28268.83|28268.83|28268.83|0
1635146430000|2021-10-25 07:20:30|28261.76|28261.76|28261.76|28261.76|28261.76|28261.76|28261.76|28261.76|0
1635146440000|2021-10-25 07:20:40|28261.15|28261.15|28254.08|28254.08|28261.15|28261.15|28254.08|28254.08|0
1635146460000|2021-10-25 07:21:00|28257.62|28257.62|28254.08|28254.08|28257.62|28257.62|28254.08|28254.08|0
1635146470000|2021-10-25 07:21:10|28261.15|28261.15|28269.45|28269.45|28269.45|28269.45|28261.15|28261.15|0
1635146480000|2021-10-25 07:21:20|28265.92|28265.92|28265.32|28265.32|28265.92|28265.92|28265.32|28265.32|0
1635146490000|2021-10-25 07:21:30|28258.25|28258.25|28257.43|28257.43|28258.25|28258.25|28257.43|28257.43|0
1635146500000|2021-10-25 07:21:40|28256.23|28256.23|28256.23|28256.23|28256.23|28256.23|28256.23|28256.23|0
1635146510000|2021-10-25 07:21:50|28255.63|28255.63|28252.09|28252.09|28255.63|28255.63|28252.09|28252.09|0
1635146520000|2021-10-25 07:22:00|28245.02|28245.02|28245.62|28245.62|28245.62|28245.62|28245.02|28245.02|0
1635146540000|2021-10-25 07:22:20|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|28246.03|0
1635146600000|2021-10-25 07:23:20|28253.1|28253.1|28253.1|28253.1|28253.1|28253.1|28253.1|28253.1|0
1635146610000|2021-10-25 07:23:30|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|0
1635146630000|2021-10-25 07:23:50|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1635146640000|2021-10-25 07:24:00|28264.31|28264.31|28260.39|28260.39|28264.31|28264.31|28259.57|28259.57|0
1635146650000|2021-10-25 07:24:10|28260.99|28260.99|28271.6|28271.6|28271.6|28271.6|28260.99|28260.99|0
1635146680000|2021-10-25 07:24:40|28264.53|28264.53|28264.53|28264.53|28264.53|28264.53|28264.53|28264.53|0
1635146690000|2021-10-25 07:24:50|28268.06|28268.06|28268.06|28268.06|28268.06|28268.06|28268.06|28268.06|0
1635146700000|2021-10-25 07:25:00|28268.66|28268.66|28268.66|28268.66|28268.66|28268.66|28268.66|28268.66|0
1635146710000|2021-10-25 07:25:10|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|0
1635146750000|2021-10-25 07:25:50|28268.66|28268.66|28261.59|28261.59|28268.66|28268.66|28261.59|28261.59|0
1635146760000|2021-10-25 07:26:00|28261.18|28261.18|28258.79|28258.79|28261.18|28261.18|28258.79|28258.79|0
1635146770000|2021-10-25 07:26:10|28258.07|28258.07|28262.01|28262.01|28262.01|28262.01|28258.07|28258.07|0
1635146780000|2021-10-25 07:26:20|28272.62|28272.62|28286.76|28286.76|28286.76|28286.76|28272.62|28272.62|0
1635146790000|2021-10-25 07:26:30|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|0
1635146800000|2021-10-25 07:26:40|28279.69|28279.69|28279.69|28279.69|28279.69|28279.69|28279.69|28279.69|0
1635146810000|2021-10-25 07:26:50|28276.15|28276.15|28272.62|28272.62|28276.15|28276.15|28272.62|28272.62|0
1635146820000|2021-10-25 07:27:00|28271.39|28271.39|28270.57|28270.57|28271.39|28271.39|28270.57|28270.57|0
1635146840000|2021-10-25 07:27:20|28271.05|28271.05|28271.05|28271.05|28271.05|28271.05|28271.05|28271.05|0
1635146870000|2021-10-25 07:27:50|28267.52|28267.52|28267.52|28267.52|28267.52|28267.52|28267.52|28267.52|0
1635146920000|2021-10-25 07:28:40|28263.98|28263.98|28267.52|28267.52|28267.52|28267.52|28263.98|28263.98|0
1635146950000|2021-10-25 07:29:10|28263.98|28263.98|28260.45|28260.45|28263.98|28263.98|28260.45|28260.45|0
1635146960000|2021-10-25 07:29:20|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|28256.91|0
1635146980000|2021-10-25 07:29:40|28253.38|28253.38|28260.45|28260.45|28260.45|28260.45|28253.38|28253.38|0
1635146990000|2021-10-25 07:29:50|28260.86|28260.86|28260.86|28260.86|28260.86|28260.86|28260.86|28260.86|0
1635147000000|2021-10-25 07:30:00|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|0
1635147010000|2021-10-25 07:30:10|28261.94|28261.94|28253.91|28253.91|28261.94|28261.94|28253.67|28253.67|0
1635147020000|2021-10-25 07:30:20|28254.4|28254.4|28251.59|28251.59|28255.12|28255.12|28251.59|28251.59|0
1635147030000|2021-10-25 07:30:30|28248.05|28248.05|28248.05|28248.05|28248.05|28248.05|28248.05|28248.05|0
1635147050000|2021-10-25 07:30:50|28248.65|28248.65|28255.72|28255.72|28255.72|28255.72|28248.65|28248.65|0
1635147080000|2021-10-25 07:31:20|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|0
1635147100000|2021-10-25 07:31:40|28251.37|28251.37|28251.37|28251.37|28251.37|28251.37|28251.37|28251.37|0
1635147120000|2021-10-25 07:32:00|28251.85|28251.85|28251.85|28251.85|28251.85|28251.85|28251.85|28251.85|0
1635147160000|2021-10-25 07:32:40|28258.92|28258.92|28273.06|28273.06|28276.6|28276.6|28258.92|28258.92|0
1635147210000|2021-10-25 07:33:30|28265.99|28265.99|28262.46|28262.46|28265.99|28265.99|28262.46|28262.46|0
1635147220000|2021-10-25 07:33:40|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|0
1635147240000|2021-10-25 07:34:00|28269.53|28269.53|28268.93|28268.93|28269.53|28269.53|28268.93|28268.93|0
1635147300000|2021-10-25 07:35:00|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|0
1635147320000|2021-10-25 07:35:20|28268.93|28268.93|28267.96|28267.96|28268.93|28268.93|28267.47|28267.47|0
1635147330000|2021-10-25 07:35:30|28271.49|28271.49|28271.49|28271.49|28271.49|28271.49|28271.49|28271.49|0
1635147340000|2021-10-25 07:35:40|28271.74|28271.74|28271.74|28271.74|28271.74|28271.74|28271.74|28271.74|0
1635147360000|2021-10-25 07:36:00|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|0
1635147420000|2021-10-25 07:37:00|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|0
1635147460000|2021-10-25 07:37:40|28271.74|28271.74|28278.81|28278.81|28278.81|28278.81|28271.74|28271.74|0
1635147490000|2021-10-25 07:38:10|28275.27|28275.27|28275.27|28275.27|28275.27|28275.27|28275.27|28275.27|0
1635147600000|2021-10-25 07:40:00|28271.74|28271.74|28268.2|28268.2|28271.74|28271.74|28268.2|28268.2|0
1635147620000|2021-10-25 07:40:20|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|0
1635147670000|2021-10-25 07:41:10|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|28271.33|0
1635147680000|2021-10-25 07:41:20|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|28267.79|0
1635147720000|2021-10-25 07:42:00|28271.33|28271.33|28264.26|28264.26|28271.33|28271.33|28264.26|28264.26|0
1635147790000|2021-10-25 07:43:10|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|0
1635147800000|2021-10-25 07:43:20|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|0
1635147810000|2021-10-25 07:43:30|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|0
1635147820000|2021-10-25 07:43:40|28254.49|28254.49|28254.49|28254.49|28254.49|28254.49|28254.49|28254.49|0
1635147840000|2021-10-25 07:44:00|28247.42|28247.42|28247.42|28247.42|28247.42|28247.42|28247.42|28247.42|0
1635147860000|2021-10-25 07:44:20|28250.96|28250.96|28250.96|28250.96|28250.96|28250.96|28250.96|28250.96|0
1635147870000|2021-10-25 07:44:30|28243.89|28243.89|28243.89|28243.89|28243.89|28243.89|28243.89|28243.89|0
1635147900000|2021-10-25 07:45:00|28236.82|28236.82|28233.28|28233.28|28236.82|28236.82|28233.28|28233.28|0
1635147920000|2021-10-25 07:45:20|28236.82|28236.82|28236.82|28236.82|28236.82|28236.82|28236.82|28236.82|0
1635147930000|2021-10-25 07:45:30|28240.35|28240.35|28237.92|28237.92|28240.35|28240.35|28237.92|28237.92|0
1635148010000|2021-10-25 07:46:50|28239.12|28239.12|28246.19|28246.19|28246.19|28246.19|28239.12|28239.12|0
1635148020000|2021-10-25 07:47:00|28249.73|28249.73|28250.33|28250.33|28250.33|28250.33|28249.73|28249.73|0
1635148050000|2021-10-25 07:47:30|28246.8|28246.8|28246.8|28246.8|28246.8|28246.8|28246.8|28246.8|0
1635148080000|2021-10-25 07:48:00|28250.33|28250.33|28250.33|28250.33|28250.33|28250.33|28250.33|28250.33|0
1635148090000|2021-10-25 07:48:10|28250.74|28250.74|28250.74|28250.74|28250.74|28250.74|28250.74|28250.74|0
1635148130000|2021-10-25 07:48:50|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|0
1635148140000|2021-10-25 07:49:00|28255.09|28255.09|28255.09|28255.09|28255.09|28255.09|28255.09|28255.09|0
1635148170000|2021-10-25 07:49:30|28262.16|28262.16|28262.16|28262.16|28262.16|28262.16|28262.16|28262.16|0
1635148180000|2021-10-25 07:49:40|28269.23|28269.23|28270.44|28270.44|28270.44|28270.44|28269.23|28269.23|0
1635148210000|2021-10-25 07:50:10|28273.97|28273.97|28281.04|28281.04|28281.04|28281.04|28273.97|28273.97|0
1635148220000|2021-10-25 07:50:20|28280.44|28280.44|28273.37|28273.37|28280.44|28280.44|28273.37|28273.37|0
1635148230000|2021-10-25 07:50:30|28269.84|28269.84|28265.7|28265.7|28269.84|28269.84|28265.7|28265.7|0
1635148250000|2021-10-25 07:50:50|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|28265.1|0
1635148260000|2021-10-25 07:51:00|28266.3|28266.3|28266.3|28266.3|28266.3|28266.3|28266.3|28266.3|0
1635148270000|2021-10-25 07:51:10|28262.77|28262.77|28266.3|28266.3|28266.3|28266.3|28262.77|28262.77|0
1635148300000|2021-10-25 07:51:40|28262.77|28262.77|28262.77|28262.77|28262.77|28262.77|28262.77|28262.77|0
1635148340000|2021-10-25 07:52:20|28263.97|28263.97|28271.04|28271.04|28271.04|28271.04|28263.97|28263.97|0
1635148370000|2021-10-25 07:52:50|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28271.04|28271.04|0
1635148380000|2021-10-25 07:53:00|28278.11|28278.11|28281.64|28281.64|28281.64|28281.64|28278.11|28278.11|0
1635148390000|2021-10-25 07:53:10|28278.11|28278.11|28278.11|28278.11|28278.11|28278.11|28278.11|28278.11|0
1635148400000|2021-10-25 07:53:20|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|0
1635148410000|2021-10-25 07:53:30|28285.18|28285.18|28288.71|28288.71|28288.71|28288.71|28285.18|28285.18|0
1635148420000|2021-10-25 07:53:40|28292.25|28292.25|28295.78|28295.78|28295.78|28295.78|28292.25|28292.25|0
1635148430000|2021-10-25 07:53:50|28299.32|28299.32|28309.92|28309.92|28309.92|28309.92|28299.32|28299.32|0
1635148440000|2021-10-25 07:54:00|28320.53|28320.53|28316.99|28316.99|28320.53|28320.53|28316.99|28316.99|0
1635148450000|2021-10-25 07:54:10|28318.19|28318.19|28314.06|28314.06|28318.19|28318.19|28314.06|28314.06|0
1635148460000|2021-10-25 07:54:20|28317.59|28317.59|28317.59|28317.59|28317.59|28317.59|28317.59|28317.59|0
1635148470000|2021-10-25 07:54:30|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|0
1635148480000|2021-10-25 07:54:40|28325.26|28325.26|28332.33|28332.33|28332.33|28332.33|28325.26|28325.26|0
1635148490000|2021-10-25 07:54:50|28339.4|28339.4|28339.4|28339.4|28339.4|28339.4|28339.4|28339.4|0
1635148500000|2021-10-25 07:55:00|28346.47|28346.47|28342.94|28342.94|28346.47|28346.47|28342.94|28342.94|0
1635148520000|2021-10-25 07:55:20|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|0
1635148530000|2021-10-25 07:55:30|28350.49|28350.49|28350.49|28350.49|28350.49|28350.49|28350.49|28350.49|0
1635148540000|2021-10-25 07:55:40|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|28346.96|0
1635148560000|2021-10-25 07:56:00|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|28343.42|0
1635148580000|2021-10-25 07:56:20|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|0
1635148590000|2021-10-25 07:56:30|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|0
1635148610000|2021-10-25 07:56:50|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|28339.89|0
1635148620000|2021-10-25 07:57:00|28336.35|28336.35|28329.28|28329.28|28336.35|28336.35|28329.28|28329.28|0
1635148640000|2021-10-25 07:57:20|28325.75|28325.75|28315.14|28315.14|28325.75|28325.75|28315.14|28315.14|0
1635148660000|2021-10-25 07:57:40|28314.54|28314.54|28314.54|28314.54|28314.54|28314.54|28314.54|28314.54|0
1635148670000|2021-10-25 07:57:50|28311.01|28311.01|28311.61|28311.61|28315.14|28315.14|28311.01|28311.01|0
1635148680000|2021-10-25 07:58:00|28304.54|28304.54|28304.54|28304.54|28304.54|28304.54|28304.54|28304.54|0
1635148690000|2021-10-25 07:58:10|28308.07|28308.07|28308.31|28308.31|28308.31|28308.31|28308.07|28308.07|0
1635148730000|2021-10-25 07:58:50|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|0
1635148760000|2021-10-25 07:59:20|28325.99|28325.99|28333.06|28333.06|28333.06|28333.06|28325.99|28325.99|0
1635148770000|2021-10-25 07:59:30|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|28336.59|0
1635148780000|2021-10-25 07:59:40|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1635148800000|2021-10-25 08:00:00|28334.29|28334.29|28337.82|28337.82|28337.82|28337.82|28334.29|28334.29|0
1635148810000|2021-10-25 08:00:10|28341.36|28341.36|28334.29|28334.29|28341.36|28341.36|28334.29|28334.29|0
1635148830000|2021-10-25 08:00:30|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1635148860000|2021-10-25 08:01:00|28337.41|28337.41|28348.02|28348.02|28348.02|28348.02|28337.41|28337.41|0
1635148880000|2021-10-25 08:01:20|28348.43|28348.43|28348.43|28348.43|28348.43|28348.43|28348.43|28348.43|0
1635148900000|2021-10-25 08:01:40|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1635148920000|2021-10-25 08:02:00|28334.29|28334.29|28333.69|28333.69|28334.29|28334.29|28333.69|28333.69|0
1635148930000|2021-10-25 08:02:10|28334.1|28334.1|28330.56|28330.56|28334.1|28334.1|28330.56|28330.56|0
1635148940000|2021-10-25 08:02:20|28331.16|28331.16|28331.76|28331.76|28331.76|28331.76|28331.16|28331.16|0
1635148970000|2021-10-25 08:02:50|28332.17|28332.17|28332.17|28332.17|28332.17|28332.17|28332.17|28332.17|0
1635149010000|2021-10-25 08:03:30|28325.1|28325.1|28321.57|28321.57|28325.1|28325.1|28321.57|28321.57|0
1635149020000|2021-10-25 08:03:40|28318.03|28318.03|28317.79|28317.79|28318.03|28318.03|28317.79|28317.79|0
1635149050000|2021-10-25 08:04:10|28318.2|28318.2|28318.2|28318.2|28318.2|28318.2|28318.2|28318.2|0
1635149070000|2021-10-25 08:04:30|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|28307.6|0
1635149100000|2021-10-25 08:05:00|28311.13|28311.13|28311.13|28311.13|28311.13|28311.13|28311.13|28311.13|0
1635149140000|2021-10-25 08:05:40|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|28314.67|0
1635149150000|2021-10-25 08:05:50|28321.74|28321.74|28321.74|28321.74|28328.81|28328.81|28321.74|28321.74|0
1635149170000|2021-10-25 08:06:10|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|0
1635149190000|2021-10-25 08:06:30|28321.08|28321.08|28321.08|28321.08|28321.08|28321.08|28321.08|28321.08|0
1635149200000|2021-10-25 08:06:40|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|0
1635149210000|2021-10-25 08:06:50|28317.79|28317.79|28314.26|28314.26|28317.79|28317.79|28314.26|28314.26|0
1635149220000|2021-10-25 08:07:00|28310.72|28310.72|28310.72|28310.72|28310.72|28310.72|28310.72|28310.72|0
1635149240000|2021-10-25 08:07:20|28307.19|28307.19|28310.72|28310.72|28310.72|28310.72|28307.19|28307.19|0
1635149250000|2021-10-25 08:07:30|28310.48|28310.48|28310.48|28310.48|28310.48|28310.48|28310.48|28310.48|0
1635149260000|2021-10-25 08:07:40|28310.07|28310.07|28310.07|28310.07|28310.07|28310.07|28310.07|28310.07|0
1635149270000|2021-10-25 08:07:50|28306.53|28306.53|28306.53|28306.53|28306.53|28306.53|28306.53|28306.53|0
1635149280000|2021-10-25 08:08:00|28303|28303|28303|28303|28303|28303|28303|28303|0
1635149310000|2021-10-25 08:08:30|28310.07|28310.07|28317.14|28317.14|28317.14|28317.14|28310.07|28310.07|0
1635149320000|2021-10-25 08:08:40|28313.6|28313.6|28302.4|28302.4|28313.6|28313.6|28302.4|28302.4|0
1635149340000|2021-10-25 08:09:00|28309.47|28309.47|28309.06|28309.06|28309.47|28309.47|28309.06|28309.06|0
1635149400000|2021-10-25 08:10:00|28308.46|28308.46|28308.46|28308.46|28308.46|28308.46|28308.46|28308.46|0
1635149450000|2021-10-25 08:10:50|28304.92|28304.92|28304.51|28304.51|28304.92|28304.92|28304.51|28304.51|0
1635149460000|2021-10-25 08:11:00|28300.98|28300.98|28300.38|28300.38|28300.98|28300.98|28300.38|28300.38|0
1635149470000|2021-10-25 08:11:10|28296.84|28296.84|28286.24|28286.24|28296.84|28296.84|28286.24|28286.24|0
1635149480000|2021-10-25 08:11:20|28286|28286|28278.93|28278.93|28286|28286|28278.93|28278.93|0
1635149490000|2021-10-25 08:11:30|28278.68|28278.68|28278.93|28278.93|28278.93|28278.93|28278.68|28278.68|0
1635149500000|2021-10-25 08:11:40|28278.33|28278.33|28285.4|28285.4|28285.4|28285.4|28278.33|28278.33|0
1635149530000|2021-10-25 08:12:10|28278.33|28278.33|28278.33|28278.33|28278.33|28278.33|28278.33|28278.33|0
1635149550000|2021-10-25 08:12:30|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|0
1635149580000|2021-10-25 08:13:00|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|0
1635149600000|2021-10-25 08:13:20|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|0
1635149620000|2021-10-25 08:13:40|28271.04|28271.04|28271.04|28271.04|28271.04|28271.04|28271.04|28271.04|0
1635149700000|2021-10-25 08:15:00|28267.5|28267.5|28260.43|28260.43|28267.5|28267.5|28260.43|28260.43|0
1635149710000|2021-10-25 08:15:10|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|0
1635149720000|2021-10-25 08:15:20|28257.14|28257.14|28257.14|28257.14|28257.14|28257.14|28257.14|28257.14|0
1635149790000|2021-10-25 08:16:30|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|28257.55|0
1635149800000|2021-10-25 08:16:40|28258.15|28258.15|28258.15|28258.15|28258.15|28258.15|28258.15|28258.15|0
1635149840000|2021-10-25 08:17:20|28261.68|28261.68|28268.75|28268.75|28268.75|28268.75|28261.68|28261.68|0
1635149880000|2021-10-25 08:18:00|28275.82|28275.82|28279.36|28279.36|28279.36|28279.36|28275.82|28275.82|0
1635149920000|2021-10-25 08:18:40|28282.89|28282.89|28286.43|28286.43|28286.43|28286.43|28282.89|28282.89|0
1635149960000|2021-10-25 08:19:20|28282.89|28282.89|28279.36|28279.36|28282.89|28282.89|28279.36|28279.36|0
1635149980000|2021-10-25 08:19:40|28278.16|28278.16|28278.76|28278.76|28278.76|28278.76|28278.16|28278.16|0
1635150000000|2021-10-25 08:20:00|28275.22|28275.22|28275.22|28275.22|28275.22|28275.22|28275.22|28275.22|0
1635150010000|2021-10-25 08:20:10|28282.29|28282.29|28282.29|28282.29|28282.29|28282.29|28282.29|28282.29|0
1635150030000|2021-10-25 08:20:30|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|0
1635150110000|2021-10-25 08:21:50|28285.83|28285.83|28285.83|28285.83|28285.83|28285.83|28285.83|28285.83|0
1635150120000|2021-10-25 08:22:00|28286.43|28286.43|28287.03|28287.03|28287.03|28287.03|28286.43|28286.43|0
1635150140000|2021-10-25 08:22:20|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|0
1635150210000|2021-10-25 08:23:30|28287.03|28287.03|28287.03|28287.03|28287.03|28287.03|28287.03|28287.03|0
1635150220000|2021-10-25 08:23:40|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|0
1635150270000|2021-10-25 08:24:30|28285.83|28285.83|28285.83|28285.83|28285.83|28285.83|28285.83|28285.83|0
1635150290000|2021-10-25 08:24:50|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|0
1635150300000|2021-10-25 08:25:00|28292.49|28292.49|28292.49|28292.49|28292.49|28292.49|28292.49|28292.49|0
1635150330000|2021-10-25 08:25:30|28288.95|28288.95|28285.42|28285.42|28288.95|28288.95|28285.42|28285.42|0
1635150360000|2021-10-25 08:26:00|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|0
1635150390000|2021-10-25 08:26:30|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|0
1635150400000|2021-10-25 08:26:40|28292.25|28292.25|28292.25|28292.25|28292.25|28292.25|28292.25|28292.25|0
1635150420000|2021-10-25 08:27:00|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|0
1635150430000|2021-10-25 08:27:10|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1635150480000|2021-10-25 08:28:00|28292.85|28292.85|28293.45|28293.45|28293.45|28293.45|28292.85|28292.85|0
1635150490000|2021-10-25 08:28:10|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|0
1635150520000|2021-10-25 08:28:40|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|0
1635150540000|2021-10-25 08:29:00|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|0
1635150620000|2021-10-25 08:30:20|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1635150660000|2021-10-25 08:31:00|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|0
1635150700000|2021-10-25 08:31:40|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|28293.45|0
1635150790000|2021-10-25 08:33:10|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|0
1635150850000|2021-10-25 08:34:10|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|0
1635150860000|2021-10-25 08:34:20|28285.18|28285.18|28285.18|28285.18|28285.18|28285.18|28285.18|28285.18|0
1635150870000|2021-10-25 08:34:30|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|0
1635150880000|2021-10-25 08:34:40|28280.82|28280.82|28280.82|28280.82|28280.82|28280.82|28280.82|28280.82|0
1635150890000|2021-10-25 08:34:50|28284.36|28284.36|28287.89|28287.89|28287.89|28287.89|28284.36|28284.36|0
1635150900000|2021-10-25 08:35:00|28288.3|28288.3|28291.84|28291.84|28291.84|28291.84|28288.3|28288.3|0
1635150920000|2021-10-25 08:35:20|28302.44|28302.44|28302.85|28302.85|28302.85|28302.85|28302.44|28302.44|0
1635150950000|2021-10-25 08:35:50|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|0
1635150970000|2021-10-25 08:36:10|28295.78|28295.78|28299.32|28299.32|28299.32|28299.32|28295.78|28295.78|0
1635151140000|2021-10-25 08:39:00|28295.78|28295.78|28295.37|28295.37|28295.78|28295.78|28295.37|28295.37|0
1635151180000|2021-10-25 08:39:40|28298.91|28298.91|28298.91|28298.91|28298.91|28298.91|28298.91|28298.91|0
1635151230000|2021-10-25 08:40:30|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|28299.32|0
1635151260000|2021-10-25 08:41:00|28299.92|28299.92|28303.45|28303.45|28303.45|28303.45|28299.92|28299.92|0
1635151270000|2021-10-25 08:41:10|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1635151330000|2021-10-25 08:42:10|28296.38|28296.38|28292.85|28292.85|28296.38|28296.38|28292.85|28292.85|0
1635151400000|2021-10-25 08:43:20|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|0
1635151420000|2021-10-25 08:43:40|28296.79|28296.79|28296.79|28296.79|28296.79|28296.79|28296.79|28296.79|0
1635151440000|2021-10-25 08:44:00|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|28296.19|0
1635151450000|2021-10-25 08:44:10|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|0
1635151540000|2021-10-25 08:45:40|28289.12|28289.12|28289.12|28289.12|28289.12|28289.12|28289.12|28289.12|0
1635151550000|2021-10-25 08:45:50|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1635151590000|2021-10-25 08:46:30|28286.19|28286.19|28285.59|28285.59|28286.19|28286.19|28285.59|28285.59|0
1635151630000|2021-10-25 08:47:10|28286|28286|28296.6|28296.6|28296.6|28296.6|28286|28286|0
1635151640000|2021-10-25 08:47:20|28297.2|28297.2|28300.74|28300.74|28300.74|28300.74|28297.2|28297.2|0
1635151660000|2021-10-25 08:47:40|28297.2|28297.2|28297.2|28297.2|28297.2|28297.2|28297.2|28297.2|0
1635151680000|2021-10-25 08:48:00|28297.44|28297.44|28297.44|28297.44|28297.44|28297.44|28297.44|28297.44|0
1635151690000|2021-10-25 08:48:10|28297.93|28297.93|28297.93|28297.93|28297.93|28297.93|28297.93|28297.93|0
1635151740000|2021-10-25 08:49:00|28297.69|28297.69|28297.69|28297.69|28297.69|28297.69|28297.69|28297.69|0
1635151820000|2021-10-25 08:50:20|28304.76|28304.76|28301.22|28301.22|28304.76|28304.76|28297.69|28297.69|0
1635151880000|2021-10-25 08:51:20|28294.15|28294.15|28294.15|28294.15|28294.15|28294.15|28294.15|28294.15|0
1635151940000|2021-10-25 08:52:20|28294.97|28294.97|28305.58|28305.58|28305.58|28305.58|28294.97|28294.97|0
1635152020000|2021-10-25 08:53:40|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|0
1635152030000|2021-10-25 08:53:50|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|0
1635152080000|2021-10-25 08:54:40|28294.97|28294.97|28294.97|28294.97|28294.97|28294.97|28294.97|28294.97|0
1635152110000|2021-10-25 08:55:10|28295.57|28295.57|28294.97|28294.97|28295.57|28295.57|28294.97|28294.97|0
1635152220000|2021-10-25 08:57:00|28291.44|28291.44|28287.3|28287.3|28291.44|28291.44|28287.3|28287.3|0
1635152260000|2021-10-25 08:57:40|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|0
1635152280000|2021-10-25 08:58:00|28279.82|28279.82|28283.36|28283.36|28283.36|28283.36|28279.82|28279.82|0
1635152300000|2021-10-25 08:58:20|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|0
1635152370000|2021-10-25 08:59:30|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|0
1635152470000|2021-10-25 09:01:10|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|0
1635152510000|2021-10-25 09:01:50|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|28283.36|0
1635152520000|2021-10-25 09:02:00|28279.82|28279.82|28279.82|28279.82|28279.82|28279.82|28279.82|28279.82|0
1635152560000|2021-10-25 09:02:40|28279.41|28279.41|28279|28279|28279.41|28279.41|28279|28279|0
1635152580000|2021-10-25 09:03:00|28278.59|28278.59|28278.59|28278.59|28278.59|28278.59|28278.59|28278.59|0
1635152600000|2021-10-25 09:03:20|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|28279.19|0
1635152620000|2021-10-25 09:03:40|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|0
1635152640000|2021-10-25 09:04:00|28271.88|28271.88|28271.88|28271.88|28271.88|28271.88|28271.88|28271.88|0
1635152690000|2021-10-25 09:04:50|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|28278.95|0
1635152730000|2021-10-25 09:05:30|28279.36|28279.36|28279.77|28279.77|28279.77|28279.77|28279.36|28279.36|0
1635152750000|2021-10-25 09:05:50|28283.3|28283.3|28283.3|28283.3|28283.3|28283.3|28283.3|28283.3|0
1635152790000|2021-10-25 09:06:30|28279.77|28279.77|28279.77|28279.77|28279.77|28279.77|28279.77|28279.77|0
1635152810000|2021-10-25 09:06:50|28283.3|28283.3|28283.3|28283.3|28283.3|28283.3|28283.3|28283.3|0
1635152820000|2021-10-25 09:07:00|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|0
1635152830000|2021-10-25 09:07:10|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|0
1635152840000|2021-10-25 09:07:20|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|0
1635152850000|2021-10-25 09:07:30|28287.44|28287.44|28294.27|28294.27|28294.51|28294.51|28287.44|28287.44|0
1635152870000|2021-10-25 09:07:50|28290.73|28290.73|28290.73|28290.73|28290.73|28290.73|28290.73|28290.73|0
1635152880000|2021-10-25 09:08:00|28290.13|28290.13|28290.13|28290.13|28290.13|28290.13|28290.13|28290.13|0
1635152890000|2021-10-25 09:08:10|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|0
1635152950000|2021-10-25 09:09:10|28282.65|28282.65|28282.65|28282.65|28282.65|28282.65|28282.65|28282.65|0
1635152960000|2021-10-25 09:09:20|28279.12|28279.12|28279.12|28279.12|28279.12|28279.12|28279.12|28279.12|0
1635153000000|2021-10-25 09:10:00|28282.65|28282.65|28282.65|28282.65|28282.65|28282.65|28282.65|28282.65|0
1635153020000|2021-10-25 09:10:20|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|0
1635153100000|2021-10-25 09:11:40|28293.26|28293.26|28293.26|28293.26|28293.26|28293.26|28293.26|28293.26|0
1635153140000|2021-10-25 09:12:20|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|28289.72|0
1635153160000|2021-10-25 09:12:40|28286.19|28286.19|28285.59|28285.59|28286.19|28286.19|28285.59|28285.59|0
1635153180000|2021-10-25 09:13:00|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1635153200000|2021-10-25 09:13:20|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1635153270000|2021-10-25 09:14:30|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1635153360000|2021-10-25 09:16:00|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|28285.59|0
1635153370000|2021-10-25 09:16:10|28289.12|28289.12|28292.66|28292.66|28292.66|28292.66|28289.12|28289.12|0
1635153400000|2021-10-25 09:16:40|28293.26|28293.26|28293.86|28293.86|28293.86|28293.86|28293.26|28293.26|0
1635153410000|2021-10-25 09:16:50|28297.39|28297.39|28297.39|28297.39|28297.39|28297.39|28297.39|28297.39|0
1635153420000|2021-10-25 09:17:00|28293.86|28293.86|28290.32|28290.32|28293.86|28293.86|28290.32|28290.32|0
1635153450000|2021-10-25 09:17:30|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|0
1635153500000|2021-10-25 09:18:20|28287.03|28287.03|28287.03|28287.03|28287.03|28287.03|28287.03|28287.03|0
1635153530000|2021-10-25 09:18:50|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|28283.5|0
1635153600000|2021-10-25 09:20:00|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|28290.57|0
1635153620000|2021-10-25 09:20:20|28294.1|28294.1|28294.1|28294.1|28294.1|28294.1|28294.1|28294.1|0
1635153660000|2021-10-25 09:21:00|28293.69|28293.69|28293.69|28293.69|28293.69|28293.69|28293.69|28293.69|0
1635153690000|2021-10-25 09:21:30|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|28290.16|0
1635153770000|2021-10-25 09:22:50|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|28289.91|0
1635153780000|2021-10-25 09:23:00|28288.27|28288.27|28287.86|28287.86|28288.27|28288.27|28287.86|28287.86|0
1635153800000|2021-10-25 09:23:20|28291.4|28291.4|28291.81|28291.81|28291.81|28291.81|28291.4|28291.4|0
1635153810000|2021-10-25 09:23:30|28291.4|28291.4|28291.4|28291.4|28291.4|28291.4|28291.4|28291.4|0
1635153820000|2021-10-25 09:23:40|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|0
1635153860000|2021-10-25 09:24:20|28295.34|28295.34|28295.34|28295.34|28295.34|28295.34|28295.34|28295.34|0
1635153880000|2021-10-25 09:24:40|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|0
1635153900000|2021-10-25 09:25:00|28291.4|28291.4|28290.2|28290.2|28291.4|28291.4|28290.2|28290.2|0
1635153930000|2021-10-25 09:25:30|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|0
1635153970000|2021-10-25 09:26:10|28283.13|28283.13|28283.13|28283.13|28283.13|28283.13|28283.13|28283.13|0
1635154000000|2021-10-25 09:26:40|28290.2|28290.2|28290.2|28290.2|28290.2|28290.2|28290.2|28290.2|0
1635154010000|2021-10-25 09:26:50|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|28286.66|0
1635154120000|2021-10-25 09:28:40|28287.07|28287.07|28286.66|28286.66|28287.07|28287.07|28286.66|28286.66|0
1635154150000|2021-10-25 09:29:10|28286.42|28286.42|28286.42|28286.42|28286.42|28286.42|28286.42|28286.42|0
1635154190000|2021-10-25 09:29:50|28282.89|28282.89|28282.89|28282.89|28282.89|28282.89|28282.89|28282.89|0
1635154200000|2021-10-25 09:30:00|28282.28|28282.28|28282.28|28282.28|28282.28|28282.28|28282.28|28282.28|0
1635154220000|2021-10-25 09:30:20|28285.82|28285.82|28285.82|28285.82|28285.82|28285.82|28285.82|28285.82|0
1635154240000|2021-10-25 09:30:40|28289.35|28289.35|28289.35|28289.35|28289.35|28289.35|28289.35|28289.35|0
1635154250000|2021-10-25 09:30:50|28288.75|28288.75|28288.75|28288.75|28288.75|28288.75|28288.75|28288.75|0
1635154320000|2021-10-25 09:32:00|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1635154370000|2021-10-25 09:32:50|28288.75|28288.75|28288.75|28288.75|28288.75|28288.75|28288.75|28288.75|0
1635154380000|2021-10-25 09:33:00|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|28292.29|0
1635154410000|2021-10-25 09:33:30|28291.69|28291.69|28291.09|28291.09|28291.69|28291.69|28291.09|28291.09|0
1635154420000|2021-10-25 09:33:40|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1635154430000|2021-10-25 09:33:50|28291.09|28291.09|28286.95|28286.95|28291.09|28291.09|28286.95|28286.95|0
1635154440000|2021-10-25 09:34:00|28287.55|28287.55|28287.55|28287.55|28287.55|28287.55|28287.55|28287.55|0
1635154500000|2021-10-25 09:35:00|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|0
1635154520000|2021-10-25 09:35:20|28291.69|28291.69|28294.62|28294.62|28295.22|28295.22|28291.69|28291.69|0
1635154580000|2021-10-25 09:36:20|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|0
1635154590000|2021-10-25 09:36:30|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1635154600000|2021-10-25 09:36:40|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|28286.95|0
1635154640000|2021-10-25 09:37:20|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|28294.02|0
1635154810000|2021-10-25 09:40:10|28301.5|28301.5|28305.04|28305.04|28308.57|28308.57|28301.5|28301.5|0
1635154820000|2021-10-25 09:40:20|28312.11|28312.11|28312.71|28312.71|28312.71|28312.71|28312.11|28312.11|0
1635154850000|2021-10-25 09:40:50|28305.64|28305.64|28305.64|28305.64|28305.64|28305.64|28305.64|28305.64|0
1635154860000|2021-10-25 09:41:00|28309.17|28309.17|28319.37|28319.37|28319.78|28319.78|28309.17|28309.17|0
1635154870000|2021-10-25 09:41:10|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|0
1635154950000|2021-10-25 09:42:30|28321.7|28321.7|28314.63|28314.63|28321.7|28321.7|28314.63|28314.63|0
1635154960000|2021-10-25 09:42:40|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|28318.16|0
1635154970000|2021-10-25 09:42:50|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|0
1635155030000|2021-10-25 09:43:50|28316.96|28316.96|28316.36|28316.36|28316.96|28316.96|28316.36|28316.36|0
1635155040000|2021-10-25 09:44:00|28309.29|28309.29|28320.5|28320.5|28320.5|28320.5|28309.29|28309.29|0
1635155120000|2021-10-25 09:45:20|28320.91|28320.91|28320.5|28320.5|28320.91|28320.91|28320.5|28320.5|0
1635155160000|2021-10-25 09:46:00|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|0
1635155170000|2021-10-25 09:46:10|28320.5|28320.5|28320.5|28320.5|28320.5|28320.5|28320.5|28320.5|0
1635155180000|2021-10-25 09:46:20|28324.03|28324.03|28327.57|28327.57|28327.57|28327.57|28324.03|28324.03|0
1635155220000|2021-10-25 09:47:00|28326.97|28326.97|28326.97|28326.97|28326.97|28326.97|28326.97|28326.97|0
1635155270000|2021-10-25 09:47:50|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|0
1635155300000|2021-10-25 09:48:20|28324.03|28324.03|28324.03|28324.03|28324.03|28324.03|28324.03|28324.03|0
1635155340000|2021-10-25 09:49:00|28319.9|28319.9|28319.9|28319.9|28319.9|28319.9|28319.9|28319.9|0
1635155350000|2021-10-25 09:49:10|28320.5|28320.5|28320.5|28320.5|28320.5|28320.5|28320.5|28320.5|0
1635155410000|2021-10-25 09:50:10|28316.96|28316.96|28316.96|28316.96|28316.96|28316.96|28316.96|28316.96|0
1635155440000|2021-10-25 09:50:40|28317.56|28317.56|28324.63|28324.63|28324.63|28324.63|28317.56|28317.56|0
1635155500000|2021-10-25 09:51:40|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|0
1635155510000|2021-10-25 09:51:50|28314.03|28314.03|28314.03|28314.03|28314.03|28314.03|28314.03|28314.03|0
1635155520000|2021-10-25 09:52:00|28313.43|28313.43|28313.43|28313.43|28313.43|28313.43|28313.43|28313.43|0
1635155540000|2021-10-25 09:52:20|28309.89|28309.89|28309.89|28309.89|28309.89|28309.89|28309.89|28309.89|0
1635155570000|2021-10-25 09:52:50|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|0
1635155620000|2021-10-25 09:53:40|28313.84|28313.84|28313.84|28313.84|28313.84|28313.84|28313.84|28313.84|0
1635155640000|2021-10-25 09:54:00|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|0
1635155690000|2021-10-25 09:54:50|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|28299.7|0
1635155700000|2021-10-25 09:55:00|28298.88|28298.88|28298.52|28298.52|28298.88|28298.88|28298.28|28298.28|0
1635155710000|2021-10-25 09:55:10|28294.98|28294.98|28298.52|28298.52|28298.52|28298.52|28294.98|28294.98|0
1635155730000|2021-10-25 09:55:30|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|0
1635155740000|2021-10-25 09:55:40|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|28298.52|0
1635155760000|2021-10-25 09:56:00|28291.45|28291.45|28291.86|28291.86|28291.86|28291.86|28291.45|28291.45|0
1635155810000|2021-10-25 09:56:50|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|0
1635155840000|2021-10-25 09:57:20|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|0
1635155850000|2021-10-25 09:57:30|28277.72|28277.72|28277.72|28277.72|28277.72|28277.72|28277.72|28277.72|0
1635155880000|2021-10-25 09:58:00|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|28281.25|0
1635155900000|2021-10-25 09:58:20|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|28284.79|0
1635155920000|2021-10-25 09:58:40|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|28288.32|0
1635155950000|2021-10-25 09:59:10|28288.93|28288.93|28288.93|28288.93|28288.93|28288.93|28288.93|28288.93|0
1635155970000|2021-10-25 09:59:30|28285.39|28285.39|28285.39|28285.39|28285.39|28285.39|28285.39|28285.39|0
1635155980000|2021-10-25 09:59:40|28278.32|28278.32|28281.86|28281.86|28285.39|28285.39|28278.32|28278.32|0
1635156000000|2021-10-25 10:00:00|28285.39|28285.39|28285.39|28285.39|28285.39|28285.39|28285.39|28285.39|0
1635156020000|2021-10-25 10:00:20|28288.93|28288.93|28288.93|28288.93|28288.93|28288.93|28288.93|28288.93|0
1635156030000|2021-10-25 10:00:30|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1635156040000|2021-10-25 10:00:40|28291.86|28291.86|28291.86|28291.86|28291.86|28291.86|28291.86|28291.86|0
1635156050000|2021-10-25 10:00:50|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1635156150000|2021-10-25 10:02:30|28296|28296|28296|28296|28296|28296|28296|28296|0
1635156190000|2021-10-25 10:03:10|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1635156220000|2021-10-25 10:03:40|28296|28296|28296|28296|28296|28296|28296|28296|0
1635156320000|2021-10-25 10:05:20|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|0
1635156340000|2021-10-25 10:05:40|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|0
1635156390000|2021-10-25 10:06:30|28289.53|28289.53|28288.93|28288.93|28289.53|28289.53|28288.93|28288.93|0
1635156400000|2021-10-25 10:06:40|28288.32|28288.32|28288.32|28288.32|28288.93|28288.93|28288.32|28288.32|0
1635156440000|2021-10-25 10:07:20|28284.79|28284.79|28285.39|28285.39|28285.39|28285.39|28284.79|28284.79|0
1635156450000|2021-10-25 10:07:30|28281.86|28281.86|28285.39|28285.39|28285.39|28285.39|28281.86|28281.86|0
1635156560000|2021-10-25 10:09:20|28281.86|28281.86|28289.53|28289.53|28289.53|28289.53|28281.86|28281.86|0
1635156590000|2021-10-25 10:09:50|28293.06|28293.06|28296.6|28296.6|28296.6|28296.6|28293.06|28293.06|0
1635156700000|2021-10-25 10:11:40|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|0
1635156720000|2021-10-25 10:12:00|28289.53|28289.53|28285.99|28285.99|28289.53|28289.53|28285.99|28285.99|0
1635156750000|2021-10-25 10:12:30|28275.39|28275.39|28282.46|28282.46|28282.46|28282.46|28271.85|28271.85|0
1635156770000|2021-10-25 10:12:50|28285.99|28285.99|28289.53|28289.53|28289.53|28289.53|28285.99|28285.99|0
1635156820000|2021-10-25 10:13:40|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|0
1635156840000|2021-10-25 10:14:00|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|0
1635156850000|2021-10-25 10:14:10|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|28293.06|0
1635156880000|2021-10-25 10:14:40|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|28296.6|0
1635156910000|2021-10-25 10:15:10|28296.35|28296.35|28296.35|28296.35|28296.35|28296.35|28296.35|28296.35|0
1635156950000|2021-10-25 10:15:50|28289.28|28289.28|28292.82|28292.82|28292.82|28292.82|28289.28|28289.28|0
1635156960000|2021-10-25 10:16:00|28296.35|28296.35|28296.35|28296.35|28296.35|28296.35|28296.35|28296.35|0
1635157000000|2021-10-25 10:16:40|28289.28|28289.28|28289.28|28289.28|28289.28|28289.28|28289.28|28289.28|0
1635157140000|2021-10-25 10:19:00|28288.68|28288.68|28287.86|28287.86|28288.68|28288.68|28287.86|28287.86|0
1635157150000|2021-10-25 10:19:10|28284.33|28284.33|28284.33|28284.33|28284.33|28284.33|28284.33|28284.33|0
1635157160000|2021-10-25 10:19:20|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|28277.26|0
1635157200000|2021-10-25 10:20:00|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|0
1635157250000|2021-10-25 10:20:50|28280.19|28280.19|28280.19|28280.19|28280.19|28280.19|28280.19|28280.19|0
1635157260000|2021-10-25 10:21:00|28283.73|28283.73|28283.73|28283.73|28283.73|28283.73|28283.73|28283.73|0
1635157320000|2021-10-25 10:22:00|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|0
1635157470000|2021-10-25 10:24:30|28280.19|28280.19|28280.19|28280.19|28280.19|28280.19|28280.19|28280.19|0
1635157510000|2021-10-25 10:25:10|28279.59|28279.59|28280.19|28280.19|28280.19|28280.19|28279.59|28279.59|0
1635157540000|2021-10-25 10:25:40|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|0
1635157550000|2021-10-25 10:25:50|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|28276.66|0
1635157580000|2021-10-25 10:26:20|28269.59|28269.59|28268.99|28268.99|28269.59|28269.59|28268.99|28268.99|0
1635157590000|2021-10-25 10:26:30|28269.59|28269.59|28269.59|28269.59|28269.59|28269.59|28269.59|28269.59|0
1635157600000|2021-10-25 10:26:40|28266.05|28266.05|28266.05|28266.05|28266.05|28266.05|28266.05|28266.05|0
1635157680000|2021-10-25 10:28:00|28262.52|28262.52|28262.52|28262.52|28262.52|28262.52|28262.52|28262.52|0
1635157710000|2021-10-25 10:28:30|28255.45|28255.45|28254.85|28254.85|28255.45|28255.45|28254.85|28254.85|0
1635157810000|2021-10-25 10:30:10|28254.44|28254.44|28254.44|28254.44|28254.44|28254.44|28254.44|28254.44|0
1635157870000|2021-10-25 10:31:10|28247.37|28247.37|28247.37|28247.37|28247.37|28247.37|28247.37|28247.37|0
1635157900000|2021-10-25 10:31:40|28250.9|28250.9|28250.9|28250.9|28250.9|28250.9|28250.9|28250.9|0
1635157940000|2021-10-25 10:32:20|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|0
1635157960000|2021-10-25 10:32:40|28246.77|28246.77|28246.77|28246.77|28246.77|28246.77|28246.77|28246.77|0
1635157980000|2021-10-25 10:33:00|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|0
1635158020000|2021-10-25 10:33:40|28243.23|28243.23|28243.23|28243.23|28243.23|28243.23|28243.23|28243.23|0
1635158040000|2021-10-25 10:34:00|28239.7|28239.7|28243.23|28243.23|28243.23|28243.23|28239.7|28239.7|0
1635158070000|2021-10-25 10:34:30|28246.77|28246.77|28246.77|28246.77|28246.77|28246.77|28246.77|28246.77|0
1635158080000|2021-10-25 10:34:40|28243.64|28243.64|28250.71|28250.71|28250.71|28250.71|28243.64|28243.64|0
1635158100000|2021-10-25 10:35:00|28243.64|28243.64|28243.64|28243.64|28243.64|28243.64|28243.64|28243.64|0
1635158140000|2021-10-25 10:35:40|28243.23|28243.23|28242.63|28242.63|28243.23|28243.23|28242.63|28242.63|0
1635158210000|2021-10-25 10:36:50|28242.15|28242.15|28241.91|28241.91|28242.15|28242.15|28241.91|28241.91|0
1635158230000|2021-10-25 10:37:10|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|0
1635158280000|2021-10-25 10:38:00|28231.71|28231.71|28231.71|28231.71|28231.71|28231.71|28231.71|28231.71|0
1635158310000|2021-10-25 10:38:30|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|0
1635158340000|2021-10-25 10:39:00|28235.85|28235.85|28235.85|28235.85|28235.85|28235.85|28235.85|28235.85|0
1635158350000|2021-10-25 10:39:10|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|0
1635158360000|2021-10-25 10:39:20|28235.85|28235.85|28235.6|28235.6|28235.85|28235.85|28235.6|28235.6|0
1635158400000|2021-10-25 10:40:00|28232.07|28232.07|28232.07|28232.07|28232.07|28232.07|28232.07|28232.07|0
1635158430000|2021-10-25 10:40:30|28225|28225|28228.53|28228.53|28228.53|28228.53|28225|28225|0
1635158450000|2021-10-25 10:40:50|28228.94|28228.94|28228.94|28228.94|28228.94|28228.94|28228.94|28228.94|0
1635158490000|2021-10-25 10:41:30|28228.7|28228.7|28235.77|28235.77|28235.77|28235.77|28228.7|28228.7|0
1635158500000|2021-10-25 10:41:40|28235.29|28235.29|28235.29|28235.29|28235.29|28235.29|28235.29|28235.29|0
1635158600000|2021-10-25 10:43:20|28231.75|28231.75|28231.75|28231.75|28231.75|28231.75|28231.75|28231.75|0
1635158770000|2021-10-25 10:46:10|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|0
1635158800000|2021-10-25 10:46:40|28234.69|28234.69|28227.38|28227.38|28234.69|28234.69|28227.38|28227.38|0
1635158820000|2021-10-25 10:47:00|28223.84|28223.84|28223.84|28223.84|28223.84|28223.84|28223.84|28223.84|0
1635158840000|2021-10-25 10:47:20|28224.44|28224.44|28224.44|28224.44|28224.44|28224.44|28224.44|28224.44|0
1635158860000|2021-10-25 10:47:40|28227.98|28227.98|28227.98|28227.98|28227.98|28227.98|28227.98|28227.98|0
1635158870000|2021-10-25 10:47:50|28227.38|28227.38|28230.31|28230.31|28230.91|28230.91|28227.38|28227.38|0
1635158880000|2021-10-25 10:48:00|28230.91|28230.91|28230.91|28230.91|28230.91|28230.91|28230.91|28230.91|0
1635158980000|2021-10-25 10:49:40|28227.38|28227.38|28227.38|28227.38|28227.38|28227.38|28227.38|28227.38|0
1635158990000|2021-10-25 10:49:50|28223.84|28223.84|28223.84|28223.84|28223.84|28223.84|28223.84|28223.84|0
1635159000000|2021-10-25 10:50:00|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|0
1635159020000|2021-10-25 10:50:20|28217.01|28217.01|28217.01|28217.01|28217.01|28217.01|28217.01|28217.01|0
1635159080000|2021-10-25 10:51:20|28213.48|28213.48|28213.48|28213.48|28213.48|28213.48|28213.48|28213.48|0
1635159140000|2021-10-25 10:52:20|28209.94|28209.94|28209.94|28209.94|28209.94|28209.94|28209.94|28209.94|0
1635159170000|2021-10-25 10:52:50|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|28210.54|0
1635159240000|2021-10-25 10:54:00|28214.08|28214.08|28214.08|28214.08|28214.08|28214.08|28214.08|28214.08|0
1635159270000|2021-10-25 10:54:30|28213.67|28213.67|28213.67|28213.67|28213.67|28213.67|28213.67|28213.67|0
1635159360000|2021-10-25 10:56:00|28210.13|28210.13|28206.6|28206.6|28210.13|28210.13|28206.6|28206.6|0
1635159370000|2021-10-25 10:56:10|28206|28206|28202.46|28202.46|28206|28206|28202.46|28202.46|0
1635159410000|2021-10-25 10:56:50|28201.86|28201.86|28201.86|28201.86|28201.86|28201.86|28201.86|28201.86|0
1635159420000|2021-10-25 10:57:00|28194.79|28194.79|28194.79|28194.79|28194.79|28194.79|28194.79|28194.79|0
1635159460000|2021-10-25 10:57:40|28194.38|28194.38|28194.38|28194.38|28194.38|28194.38|28194.38|28194.38|0
1635159480000|2021-10-25 10:58:00|28197.92|28197.92|28194.38|28194.38|28197.92|28197.92|28194.38|28194.38|0
1635159500000|2021-10-25 10:58:20|28194.98|28194.98|28194.98|28194.98|28194.98|28194.98|28194.98|28194.98|0
1635159510000|2021-10-25 10:58:30|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|0
1635159600000|2021-10-25 11:00:00|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|0
1635159620000|2021-10-25 11:00:20|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|0
1635159630000|2021-10-25 11:00:30|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|0
1635159640000|2021-10-25 11:00:40|28195.39|28195.39|28198.93|28198.93|28198.93|28198.93|28195.39|28195.39|0
1635159650000|2021-10-25 11:00:50|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|28195.39|0
1635159660000|2021-10-25 11:01:00|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|0
1635159680000|2021-10-25 11:01:20|28198.69|28198.69|28195.15|28195.15|28198.69|28198.69|28195.15|28195.15|0
1635159690000|2021-10-25 11:01:30|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|0
1635159710000|2021-10-25 11:01:50|28192.44|28192.44|28195.97|28195.97|28195.97|28195.97|28192.44|28192.44|0
1635159750000|2021-10-25 11:02:30|28199.51|28199.51|28199.51|28199.51|28199.51|28199.51|28199.51|28199.51|0
1635159770000|2021-10-25 11:02:50|28199.75|28199.75|28199.75|28199.75|28199.75|28199.75|28199.75|28199.75|0
1635159810000|2021-10-25 11:03:30|28200.35|28200.35|28207.42|28207.42|28207.42|28207.42|28200.35|28200.35|0
1635159840000|2021-10-25 11:04:00|28203.88|28203.88|28203.88|28203.88|28203.88|28203.88|28203.88|28203.88|0
1635159850000|2021-10-25 11:04:10|28204.48|28204.48|28205.09|28205.09|28205.09|28205.09|28204.48|28204.48|0
1635159860000|2021-10-25 11:04:20|28197.41|28197.41|28208.02|28208.02|28208.02|28208.02|28197.41|28197.41|0
1635159880000|2021-10-25 11:04:40|28207.42|28207.42|28199.75|28199.75|28207.42|28207.42|28199.75|28199.75|0
1635159900000|2021-10-25 11:05:00|28199.34|28199.34|28197.01|28197.01|28200.54|28200.54|28197.01|28197.01|0
1635159950000|2021-10-25 11:05:50|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|0
1635159970000|2021-10-25 11:06:10|28204.48|28204.48|28204.48|28204.48|28204.48|28204.48|28204.48|28204.48|0
1635159990000|2021-10-25 11:06:30|28215.09|28215.09|28215.09|28215.09|28215.09|28215.09|28215.09|28215.09|0
1635160040000|2021-10-25 11:07:20|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|0
1635160050000|2021-10-25 11:07:30|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|0
1635160080000|2021-10-25 11:08:00|28207.66|28207.66|28207.66|28207.66|28207.66|28207.66|28207.66|28207.66|0
1635160100000|2021-10-25 11:08:20|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|0
1635160200000|2021-10-25 11:10:00|28200.59|28200.59|28193.52|28193.52|28200.59|28200.59|28193.52|28193.52|0
1635160220000|2021-10-25 11:10:20|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|0
1635160310000|2021-10-25 11:11:50|28197.06|28197.06|28197.06|28197.06|28197.06|28197.06|28197.06|28197.06|0
1635160320000|2021-10-25 11:12:00|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|28189.99|0
1635160410000|2021-10-25 11:13:30|28186.45|28186.45|28179.38|28179.38|28186.45|28186.45|28179.38|28179.38|0
1635160420000|2021-10-25 11:13:40|28179.14|28179.14|28178.54|28178.54|28179.14|28179.14|28178.54|28178.54|0
1635160430000|2021-10-25 11:13:50|28179.14|28179.14|28175.6|28175.6|28179.14|28179.14|28175.6|28175.6|0
1635160470000|2021-10-25 11:14:30|28182.67|28182.67|28189.74|28189.74|28189.74|28189.74|28182.67|28182.67|0
1635160490000|2021-10-25 11:14:50|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|0
1635160500000|2021-10-25 11:15:00|28193.88|28193.88|28200.95|28200.95|28204.48|28204.48|28193.88|28193.88|0
1635160510000|2021-10-25 11:15:10|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|0
1635160630000|2021-10-25 11:17:10|28193.88|28193.88|28193.88|28193.88|28193.88|28193.88|28193.88|28193.88|0
1635160660000|2021-10-25 11:17:40|28194.48|28194.48|28194.48|28194.48|28194.48|28194.48|28194.48|28194.48|0
1635160670000|2021-10-25 11:17:50|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|0
1635160740000|2021-10-25 11:19:00|28198.62|28198.62|28202.15|28202.15|28202.15|28202.15|28198.62|28198.62|0
1635160750000|2021-10-25 11:19:10|28198.62|28198.62|28198.62|28198.62|28198.62|28198.62|28198.62|28198.62|0
1635160790000|2021-10-25 11:19:50|28199.22|28199.22|28192.15|28192.15|28199.22|28199.22|28192.15|28192.15|0
1635160850000|2021-10-25 11:20:50|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|0
1635160860000|2021-10-25 11:21:00|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|28178.01|0
1635160870000|2021-10-25 11:21:10|28170.94|28170.94|28170.94|28170.94|28170.94|28170.94|28170.94|28170.94|0
1635160880000|2021-10-25 11:21:20|28174.47|28174.47|28178.01|28178.01|28178.01|28178.01|28174.47|28174.47|0
1635160890000|2021-10-25 11:21:30|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|0
1635160910000|2021-10-25 11:21:50|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|0
1635160940000|2021-10-25 11:22:20|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|28181.54|0
1635160980000|2021-10-25 11:23:00|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|0
1635161050000|2021-10-25 11:24:10|28185.68|28185.68|28185.68|28185.68|28185.68|28185.68|28185.68|28185.68|0
1635161070000|2021-10-25 11:24:30|28189.21|28189.21|28185.68|28185.68|28189.21|28189.21|28185.68|28185.68|0
1635161080000|2021-10-25 11:24:40|28189.21|28189.21|28189.21|28189.21|28189.21|28189.21|28189.21|28189.21|0
1635161110000|2021-10-25 11:25:10|28185.68|28185.68|28185.68|28185.68|28185.68|28185.68|28185.68|28185.68|0
1635161220000|2021-10-25 11:27:00|28182.14|28182.14|28178.61|28178.61|28182.14|28182.14|28178.61|28178.61|0
1635161240000|2021-10-25 11:27:20|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|28171.54|0
1635161290000|2021-10-25 11:28:10|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|0
1635161350000|2021-10-25 11:29:10|28160.93|28160.93|28160.93|28160.93|28160.93|28160.93|28160.93|28160.93|0
1635161450000|2021-10-25 11:30:50|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|0
1635161510000|2021-10-25 11:31:50|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1635161520000|2021-10-25 11:32:00|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|0
1635161540000|2021-10-25 11:32:20|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|0
1635161550000|2021-10-25 11:32:30|28160.33|28160.33|28160.33|28160.33|28160.33|28160.33|28160.33|28160.33|0
1635161590000|2021-10-25 11:33:10|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|28163.87|0
1635161700000|2021-10-25 11:35:00|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|28165.07|0
1635161770000|2021-10-25 11:36:10|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|28164.47|0
1635161800000|2021-10-25 11:36:40|28164.06|28164.06|28164.06|28164.06|28164.06|28164.06|28164.06|28164.06|0
1635161880000|2021-10-25 11:38:00|28163.46|28163.46|28163.46|28163.46|28163.46|28163.46|28163.46|28163.46|0
1635161890000|2021-10-25 11:38:10|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|0
1635161900000|2021-10-25 11:38:20|28162.81|28162.81|28162.32|28162.32|28162.81|28162.81|28162.32|28162.32|0
1635161940000|2021-10-25 11:39:00|28165.86|28165.86|28169.39|28169.39|28169.39|28169.39|28165.86|28165.86|0
1635161950000|2021-10-25 11:39:10|28165.86|28165.86|28165.86|28165.86|28165.86|28165.86|28165.86|28165.86|0
1635161960000|2021-10-25 11:39:20|28161.91|28161.91|28154.84|28154.84|28161.91|28161.91|28154.84|28154.84|0
1635161970000|2021-10-25 11:39:30|28158.38|28158.38|28154.84|28154.84|28158.38|28158.38|28154.84|28154.84|0
1635161980000|2021-10-25 11:39:40|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|0
1635161990000|2021-10-25 11:39:50|28151.07|28151.07|28144|28144|28151.07|28151.07|28144|28144|0
1635162000000|2021-10-25 11:40:00|28147.53|28147.53|28147.53|28147.53|28147.53|28147.53|28147.53|28147.53|0
1635162010000|2021-10-25 11:40:10|28151.07|28151.07|28154.6|28154.6|28154.6|28154.6|28151.07|28151.07|0
1635162050000|2021-10-25 11:40:50|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|0
1635162190000|2021-10-25 11:43:10|28154.12|28154.12|28154.36|28154.36|28154.36|28154.36|28154.12|28154.12|0
1635162250000|2021-10-25 11:44:10|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|28150.82|0
1635162280000|2021-10-25 11:44:40|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|28154.36|0
1635162310000|2021-10-25 11:45:10|28157.89|28157.89|28157.89|28157.89|28157.89|28157.89|28157.89|28157.89|0
1635162400000|2021-10-25 11:46:40|28161.43|28161.43|28164.96|28164.96|28164.96|28164.96|28161.43|28161.43|0
1635162410000|2021-10-25 11:46:50|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|0
1635162420000|2021-10-25 11:47:00|28168.5|28168.5|28161.43|28161.43|28168.5|28168.5|28161.43|28161.43|0
1635162460000|2021-10-25 11:47:40|28162.63|28162.63|28163.83|28163.83|28163.83|28163.83|28162.63|28162.63|0
1635162490000|2021-10-25 11:48:10|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|0
1635162510000|2021-10-25 11:48:30|28182.93|28182.93|28183.75|28183.75|28183.75|28183.75|28182.93|28182.93|0
1635162530000|2021-10-25 11:48:50|28187.28|28187.28|28187.28|28187.28|28187.28|28187.28|28187.28|28187.28|0
1635162560000|2021-10-25 11:49:20|28194.35|28194.35|28197.89|28197.89|28197.89|28197.89|28194.35|28194.35|0
1635162610000|2021-10-25 11:50:10|28204.96|28204.96|28204.96|28204.96|28208.49|28208.49|28204.96|28204.96|0
1635162630000|2021-10-25 11:50:30|28212.03|28212.03|28212.03|28212.03|28212.03|28212.03|28212.03|28212.03|0
1635162650000|2021-10-25 11:50:50|28212.63|28212.63|28212.63|28212.63|28212.63|28212.63|28212.63|28212.63|0
1635162670000|2021-10-25 11:51:10|28212.03|28212.03|28212.03|28212.03|28212.03|28212.03|28212.03|28212.03|0
1635162680000|2021-10-25 11:51:20|28215.56|28215.56|28215.8|28215.8|28215.8|28215.8|28215.56|28215.56|0
1635162700000|2021-10-25 11:51:40|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|0
1635162710000|2021-10-25 11:51:50|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|0
1635162720000|2021-10-25 11:52:00|28219.34|28219.34|28219.34|28219.34|28219.34|28219.34|28219.34|28219.34|0
1635162730000|2021-10-25 11:52:10|28219.94|28219.94|28219.94|28219.94|28219.94|28219.94|28219.94|28219.94|0
1635162740000|2021-10-25 11:52:20|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|28216.4|0
1635162790000|2021-10-25 11:53:10|28223.47|28223.47|28223.47|28223.47|28223.47|28223.47|28223.47|28223.47|0
1635162810000|2021-10-25 11:53:30|28223.06|28223.06|28223.06|28223.06|28223.06|28223.06|28223.06|28223.06|0
1635162830000|2021-10-25 11:53:50|28226.6|28226.6|28226.6|28226.6|28226.6|28226.6|28226.6|28226.6|0
1635162840000|2021-10-25 11:54:00|28230.13|28230.13|28218.52|28218.52|28233.26|28233.26|28218.52|28218.52|0
1635162890000|2021-10-25 11:54:50|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|28217.92|0
1635162900000|2021-10-25 11:55:00|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|0
1635162910000|2021-10-25 11:55:10|28217.92|28217.92|28220.85|28220.85|28221.45|28221.45|28217.92|28217.92|0
1635162950000|2021-10-25 11:55:50|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|0
1635162960000|2021-10-25 11:56:00|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|0
1635163010000|2021-10-25 11:56:50|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|0
1635163060000|2021-10-25 11:57:40|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1635163090000|2021-10-25 11:58:10|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|0
1635163160000|2021-10-25 11:59:20|28214.79|28214.79|28210.06|28210.06|28214.79|28214.79|28210.06|28210.06|0
1635163190000|2021-10-25 11:59:50|28211.26|28211.26|28211.26|28211.26|28211.26|28211.26|28211.26|28211.26|0
1635163210000|2021-10-25 12:00:10|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|0
1635163220000|2021-10-25 12:00:20|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|28221.86|0
1635163360000|2021-10-25 12:02:40|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|0
1635163390000|2021-10-25 12:03:10|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|0
1635163400000|2021-10-25 12:03:20|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|28218.33|0
1635163440000|2021-10-25 12:04:00|28218.74|28218.74|28218.74|28218.74|28218.74|28218.74|28218.74|28218.74|0
1635163490000|2021-10-25 12:04:50|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|0
1635163510000|2021-10-25 12:05:10|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|0
1635163550000|2021-10-25 12:05:50|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|0
1635163560000|2021-10-25 12:06:00|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|28214.79|0
1635163680000|2021-10-25 12:08:00|28211.26|28211.26|28211.26|28211.26|28211.26|28211.26|28211.26|28211.26|0
1635163740000|2021-10-25 12:09:00|28207.72|28207.72|28207.72|28207.72|28207.72|28207.72|28207.72|28207.72|0
1635163800000|2021-10-25 12:10:00|28211.26|28211.26|28208.13|28208.13|28211.26|28211.26|28207.72|28207.72|0
1635163900000|2021-10-25 12:11:40|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|0
1635163980000|2021-10-25 12:13:00|28211.91|28211.91|28211.91|28211.91|28211.91|28211.91|28211.91|28211.91|0
1635164060000|2021-10-25 12:14:20|28204.84|28204.84|28204.84|28204.84|28204.84|28204.84|28204.84|28204.84|0
1635164170000|2021-10-25 12:16:10|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|0
1635164240000|2021-10-25 12:17:20|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|0
1635164330000|2021-10-25 12:18:50|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|0
1635164440000|2021-10-25 12:20:40|28197.36|28197.36|28196.76|28196.76|28197.36|28197.36|28196.76|28196.76|0
1635164450000|2021-10-25 12:20:50|28193.22|28193.22|28189.69|28189.69|28193.22|28193.22|28189.69|28189.69|0
1635164470000|2021-10-25 12:21:10|28189.09|28189.09|28189.09|28189.09|28189.09|28189.09|28189.09|28189.09|0
1635164540000|2021-10-25 12:22:20|28188.49|28188.49|28188.49|28188.49|28188.49|28188.49|28188.49|28188.49|0
1635164640000|2021-10-25 12:24:00|28187.89|28187.89|28187.89|28187.89|28187.89|28187.89|28187.89|28187.89|0
1635164750000|2021-10-25 12:25:50|28191.42|28191.42|28194.96|28194.96|28194.96|28194.96|28191.42|28191.42|0
1635164770000|2021-10-25 12:26:10|28198.49|28198.49|28198.49|28198.49|28198.49|28198.49|28198.49|28198.49|0
1635164780000|2021-10-25 12:26:20|28202.03|28202.03|28201.54|28201.54|28202.03|28202.03|28201.54|28201.54|0
1635164810000|2021-10-25 12:26:50|28205.08|28205.08|28215.68|28215.68|28215.68|28215.68|28205.08|28205.08|0
1635164820000|2021-10-25 12:27:00|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|28212.15|0
1635164840000|2021-10-25 12:27:20|28215.68|28215.68|28212.15|28212.15|28215.68|28215.68|28212.15|28212.15|0
1635164870000|2021-10-25 12:27:50|28211.55|28211.55|28211.55|28211.55|28211.55|28211.55|28211.55|28211.55|0
1635164910000|2021-10-25 12:28:30|28210.95|28210.95|28210.95|28210.95|28210.95|28210.95|28210.95|28210.95|0
1635164950000|2021-10-25 12:29:10|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|0
1635164990000|2021-10-25 12:29:50|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|0
1635165000000|2021-10-25 12:30:00|28214.48|28214.48|28214.96|28214.96|28214.96|28214.96|28214.48|28214.48|0
1635165040000|2021-10-25 12:30:40|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|28214.36|0
1635165090000|2021-10-25 12:31:30|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|0
1635165110000|2021-10-25 12:31:50|28206.69|28206.69|28206.69|28206.69|28206.69|28206.69|28206.69|28206.69|0
1635165120000|2021-10-25 12:32:00|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|0
1635165140000|2021-10-25 12:32:20|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|28203.76|0
1635165170000|2021-10-25 12:32:50|28200.22|28200.22|28200.22|28200.22|28200.22|28200.22|28200.22|28200.22|0
1635165220000|2021-10-25 12:33:40|28196.09|28196.09|28196.09|28196.09|28196.09|28196.09|28196.09|28196.09|0
1635165270000|2021-10-25 12:34:30|28189.02|28189.02|28189.02|28189.02|28189.02|28189.02|28189.02|28189.02|0
1635165290000|2021-10-25 12:34:50|28189.26|28189.26|28189.26|28189.26|28189.26|28189.26|28189.26|28189.26|0
1635165300000|2021-10-25 12:35:00|28189.5|28189.5|28189.99|28189.99|28189.99|28189.99|28189.5|28189.5|0
1635165370000|2021-10-25 12:36:10|28186.45|28186.45|28189.99|28189.99|28189.99|28189.99|28186.45|28186.45|0
1635165380000|2021-10-25 12:36:20|28186.45|28186.45|28186.45|28186.45|28186.45|28186.45|28186.45|28186.45|0
1635165420000|2021-10-25 12:37:00|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|28182.92|0
1635165430000|2021-10-25 12:37:10|28179.38|28179.38|28175.85|28175.85|28179.38|28179.38|28175.85|28175.85|0
1635165470000|2021-10-25 12:37:50|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|0
1635165520000|2021-10-25 12:38:40|28174.43|28174.43|28174.43|28174.43|28174.43|28174.43|28174.43|28174.43|0
1635165550000|2021-10-25 12:39:10|28170.89|28170.89|28170.89|28170.89|28170.89|28170.89|28170.89|28170.89|0
1635165600000|2021-10-25 12:40:00|28171.49|28171.49|28171.49|28171.49|28171.49|28171.49|28171.49|28171.49|0
1635165610000|2021-10-25 12:40:10|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|28175.03|0
1635165670000|2021-10-25 12:41:10|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|28178.56|0
1635165700000|2021-10-25 12:41:40|28178.97|28178.97|28178.97|28178.97|28178.97|28178.97|28178.97|28178.97|0
1635165710000|2021-10-25 12:41:50|28179.57|28179.57|28179.57|28179.57|28179.57|28179.57|28179.57|28179.57|0
1635165890000|2021-10-25 12:44:50|28179.16|28179.16|28178.75|28178.75|28179.16|28179.16|28178.75|28178.75|0
1635165900000|2021-10-25 12:45:00|28175.22|28175.22|28175.22|28175.22|28175.22|28175.22|28175.22|28175.22|0
1635165940000|2021-10-25 12:45:40|28175.63|28175.63|28175.63|28175.63|28175.63|28175.63|28175.63|28175.63|0
1635165970000|2021-10-25 12:46:10|28176.04|28176.04|28176.04|28176.04|28176.04|28176.04|28176.04|28176.04|0
1635165980000|2021-10-25 12:46:20|28179.57|28179.57|28176.04|28176.04|28179.57|28179.57|28176.04|28176.04|0
1635166020000|2021-10-25 12:47:00|28172.5|28172.5|28172.5|28172.5|28172.5|28172.5|28172.5|28172.5|0
1635166060000|2021-10-25 12:47:40|28176.04|28176.04|28179.57|28179.57|28179.57|28179.57|28176.04|28176.04|0
1635166140000|2021-10-25 12:49:00|28172.5|28172.5|28172.5|28172.5|28172.5|28172.5|28172.5|28172.5|0
1635166210000|2021-10-25 12:50:10|28168.97|28168.97|28168.97|28168.97|28168.97|28168.97|28168.97|28168.97|0
1635166270000|2021-10-25 12:51:10|28168.37|28168.37|28168.37|28168.37|28168.37|28168.37|28168.37|28168.37|0
1635166280000|2021-10-25 12:51:20|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|0
1635166310000|2021-10-25 12:51:50|28168.37|28168.37|28164.83|28164.83|28168.37|28168.37|28164.83|28164.83|0
1635166480000|2021-10-25 12:54:40|28164.23|28164.23|28164.23|28164.23|28164.23|28164.23|28164.23|28164.23|0
1635166540000|2021-10-25 12:55:40|28160.7|28160.7|28160.7|28160.7|28160.7|28160.7|28160.7|28160.7|0
1635166630000|2021-10-25 12:57:10|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|0
1635166700000|2021-10-25 12:58:20|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|0
1635166750000|2021-10-25 12:59:10|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|28154.04|0
1635166800000|2021-10-25 13:00:00|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|28157.57|0
1635166830000|2021-10-25 13:00:30|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|28158.17|0
1635166840000|2021-10-25 13:00:40|28161.71|28161.71|28162.91|28162.91|28165.84|28165.84|28161.71|28161.71|0
1635166850000|2021-10-25 13:00:50|28166.44|28166.44|28167.04|28167.04|28167.04|28167.04|28166.44|28166.44|0
1635166890000|2021-10-25 13:01:30|28170.58|28170.58|28174.72|28174.72|28174.72|28174.72|28170.58|28170.58|0
1635166900000|2021-10-25 13:01:40|28175.32|28175.32|28192.99|28192.99|28192.99|28192.99|28175.32|28175.32|0
1635166910000|2021-10-25 13:01:50|28196.12|28196.12|28203.19|28203.19|28203.19|28203.19|28196.12|28196.12|0
1635166920000|2021-10-25 13:02:00|28199.65|28199.65|28199.65|28199.65|28199.65|28199.65|28199.65|28199.65|0
1635166930000|2021-10-25 13:02:10|28192.58|28192.58|28187.84|28187.84|28196.12|28196.12|28187.84|28187.84|0
1635166940000|2021-10-25 13:02:20|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|0
1635166960000|2021-10-25 13:02:40|28187.84|28187.84|28198.45|28198.45|28198.45|28198.45|28187.84|28187.84|0
1635167010000|2021-10-25 13:03:30|28198.69|28198.69|28198.69|28198.69|28198.69|28198.69|28198.69|28198.69|0
1635167030000|2021-10-25 13:03:50|28205.76|28205.76|28205.76|28205.76|28205.76|28205.76|28205.76|28205.76|0
1635167040000|2021-10-25 13:04:00|28202.23|28202.23|28205.76|28205.76|28205.76|28205.76|28202.23|28202.23|0
1635167050000|2021-10-25 13:04:10|28198.69|28198.69|28198.69|28198.69|28198.69|28198.69|28198.69|28198.69|0
1635167070000|2021-10-25 13:04:30|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|28191.62|0
1635167080000|2021-10-25 13:04:40|28184.55|28184.55|28184.55|28184.55|28184.55|28184.55|28184.55|28184.55|0
1635167100000|2021-10-25 13:05:00|28185.04|28185.04|28185.04|28185.04|28185.04|28185.04|28185.04|28185.04|0
1635167140000|2021-10-25 13:05:40|28185.45|28185.45|28185.45|28185.45|28185.45|28185.45|28185.45|28185.45|0
1635167170000|2021-10-25 13:06:10|28192.51|28192.51|28192.51|28192.51|28192.51|28192.51|28192.51|28192.51|0
1635167210000|2021-10-25 13:06:50|28192.27|28192.27|28185.2|28185.2|28192.27|28192.27|28185.2|28185.2|0
1635167240000|2021-10-25 13:07:20|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|0
1635167260000|2021-10-25 13:07:40|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|0
1635167280000|2021-10-25 13:08:00|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|0
1635167330000|2021-10-25 13:08:50|28188.14|28188.14|28188.14|28188.14|28188.14|28188.14|28188.14|28188.14|0
1635167460000|2021-10-25 13:11:00|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|0
1635167500000|2021-10-25 13:11:40|28192.27|28192.27|28192.27|28192.27|28192.27|28192.27|28192.27|28192.27|0
1635167560000|2021-10-25 13:12:40|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|0
1635167570000|2021-10-25 13:12:50|28192.27|28192.27|28192.27|28192.27|28192.27|28192.27|28192.27|28192.27|0
1635167640000|2021-10-25 13:14:00|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|0
1635167660000|2021-10-25 13:14:20|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|0
1635167700000|2021-10-25 13:15:00|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|0
1635167740000|2021-10-25 13:15:40|28189.34|28189.34|28185.8|28185.8|28189.34|28189.34|28185.8|28185.8|0
1635167750000|2021-10-25 13:15:50|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|0
1635167810000|2021-10-25 13:16:50|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|0
1635167820000|2021-10-25 13:17:00|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|28177.72|0
1635167830000|2021-10-25 13:17:10|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|0
1635167840000|2021-10-25 13:17:20|28178.73|28178.73|28178.73|28178.73|28178.73|28178.73|28178.73|28178.73|0
1635167930000|2021-10-25 13:18:50|28185.8|28185.8|28185.8|28185.8|28185.8|28185.8|28185.8|28185.8|0
1635168030000|2021-10-25 13:20:30|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|0
1635168090000|2021-10-25 13:21:30|28185.8|28185.8|28185.8|28185.8|28185.8|28185.8|28185.8|28185.8|0
1635168120000|2021-10-25 13:22:00|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|28189.34|0
1635168160000|2021-10-25 13:22:40|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|28188.74|0
1635168190000|2021-10-25 13:23:10|28188.33|28188.33|28188.33|28188.33|28188.33|28188.33|28188.33|28188.33|0
1635168230000|2021-10-25 13:23:50|28184.79|28184.79|28188.33|28188.33|28188.33|28188.33|28184.79|28184.79|0
1635168270000|2021-10-25 13:24:30|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|28191.86|0
1635168300000|2021-10-25 13:25:00|28191.62|28191.62|28191.02|28191.02|28191.62|28191.62|28191.02|28191.02|0
1635168360000|2021-10-25 13:26:00|28194.56|28194.56|28201.62|28201.62|28201.62|28201.62|28194.56|28194.56|0
1635168370000|2021-10-25 13:26:10|28198.09|28198.09|28191.02|28191.02|28198.09|28198.09|28191.02|28191.02|0
1635168390000|2021-10-25 13:26:30|28194.56|28194.56|28194.56|28194.56|28194.56|28194.56|28194.56|28194.56|0
1635168400000|2021-10-25 13:26:40|28187.49|28187.49|28187.49|28187.49|28187.49|28187.49|28187.49|28187.49|0
1635168420000|2021-10-25 13:27:00|28188.09|28188.09|28188.09|28188.09|28188.09|28188.09|28188.09|28188.09|0
1635168430000|2021-10-25 13:27:10|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|0
1635168460000|2021-10-25 13:27:40|28189.7|28189.7|28189.7|28189.7|28189.7|28189.7|28189.7|28189.7|0
1635168470000|2021-10-25 13:27:50|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28193.23|28193.23|0
1635168480000|2021-10-25 13:28:00|28192.63|28192.63|28189.1|28189.1|28192.63|28192.63|28189.1|28189.1|0
1635168490000|2021-10-25 13:28:10|28185.56|28185.56|28185.56|28185.56|28185.56|28185.56|28185.56|28185.56|0
1635168510000|2021-10-25 13:28:30|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|28185.08|0
1635168530000|2021-10-25 13:28:50|28188.61|28188.61|28188.01|28188.01|28188.61|28188.61|28188.01|28188.01|0
1635168560000|2021-10-25 13:29:20|28195.08|28195.08|28191.55|28191.55|28195.08|28195.08|28191.55|28191.55|0
1635168570000|2021-10-25 13:29:30|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|0
1635168590000|2021-10-25 13:29:50|28198.62|28198.62|28202.15|28202.15|28202.15|28202.15|28198.62|28198.62|0
1635168600000|2021-10-25 13:30:00|28195.08|28195.08|28191.55|28191.55|28205.44|28205.44|28188.01|28188.01|0
1635168610000|2021-10-25 13:30:10|28188.01|28188.01|28184.48|28184.48|28188.01|28188.01|28184.48|28184.48|0
1635168620000|2021-10-25 13:30:20|28180.94|28180.94|28180.94|28180.94|28180.94|28180.94|28180.94|28180.94|0
1635168630000|2021-10-25 13:30:30|28184.48|28184.48|28180.94|28180.94|28184.48|28184.48|28180.94|28180.94|0
1635168640000|2021-10-25 13:30:40|28177.41|28177.41|28177.41|28177.41|28177.41|28177.41|28177.41|28177.41|0
1635168650000|2021-10-25 13:30:50|28173.87|28173.87|28170.34|28170.34|28173.87|28173.87|28170.34|28170.34|0
1635168670000|2021-10-25 13:31:10|28163.27|28163.27|28159.73|28159.73|28163.27|28163.27|28159.73|28159.73|0
1635168680000|2021-10-25 13:31:20|28163.27|28163.27|28159.73|28159.73|28163.27|28163.27|28156.2|28156.2|0
1635168690000|2021-10-25 13:31:30|28156.2|28156.2|28156.2|28156.2|28156.2|28156.2|28156.2|28156.2|0
1635168700000|2021-10-25 13:31:40|28149.13|28149.13|28154.94|28154.94|28155.6|28155.6|28148.53|28148.53|0
1635168710000|2021-10-25 13:31:50|28162.01|28162.01|28162.01|28162.01|28162.01|28162.01|28162.01|28162.01|0
1635168720000|2021-10-25 13:32:00|28162.62|28162.62|28162.62|28162.62|28162.62|28162.62|28162.62|28162.62|0
1635168730000|2021-10-25 13:32:10|28173.22|28173.22|28162.62|28162.62|28173.22|28173.22|28162.62|28162.62|0
1635168760000|2021-10-25 13:32:40|28163.22|28163.22|28149.49|28149.49|28167.16|28167.16|28149.49|28149.49|0
1635168770000|2021-10-25 13:32:50|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|0
1635168780000|2021-10-25 13:33:00|28156.56|28156.56|28156.56|28156.56|28156.56|28156.56|28156.56|28156.56|0
1635168790000|2021-10-25 13:33:10|28149.49|28149.49|28148.89|28148.89|28149.49|28149.49|28148.89|28148.89|0
1635168800000|2021-10-25 13:33:20|28152.42|28152.42|28155.96|28155.96|28155.96|28155.96|28152.42|28152.42|0
1635168810000|2021-10-25 13:33:30|28152.42|28152.42|28145.35|28145.35|28152.42|28152.42|28145.35|28145.35|0
1635168820000|2021-10-25 13:33:40|28137.87|28137.87|28137.27|28137.27|28137.87|28137.87|28137.27|28137.27|0
1635168830000|2021-10-25 13:33:50|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|0
1635168840000|2021-10-25 13:34:00|28133.49|28133.49|28137.03|28137.03|28137.03|28137.03|28129.96|28129.96|0
1635168850000|2021-10-25 13:34:10|28133.49|28133.49|28140.56|28140.56|28140.56|28140.56|28133.49|28133.49|0
1635168860000|2021-10-25 13:34:20|28133.49|28133.49|28133.49|28133.49|28133.49|28133.49|28133.49|28133.49|0
1635168870000|2021-10-25 13:34:30|28126.42|28126.42|28126.42|28126.42|28126.42|28126.42|28126.42|28126.42|0
1635168890000|2021-10-25 13:34:50|28133.49|28133.49|28129.96|28129.96|28137.03|28137.03|28129.96|28129.96|0
1635168900000|2021-10-25 13:35:00|28126.42|28126.42|28118.15|28118.15|28126.42|28126.42|28114.62|28114.62|0
1635168910000|2021-10-25 13:35:10|28118.39|28118.39|28121.93|28121.93|28121.93|28121.93|28118.39|28118.39|0
1635168930000|2021-10-25 13:35:30|28118.39|28118.39|28107.19|28107.19|28118.39|28118.39|28107.19|28107.19|0
1635168940000|2021-10-25 13:35:40|28106.78|28106.78|28106.78|28106.78|28106.78|28106.78|28106.78|28106.78|0
1635168960000|2021-10-25 13:36:00|28110.31|28110.31|28099.71|28099.71|28110.31|28110.31|28099.71|28099.71|0
1635168970000|2021-10-25 13:36:10|28096.17|28096.17|28095.16|28095.16|28096.17|28096.17|28095.16|28095.16|0
1635168980000|2021-10-25 13:36:20|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|28098.7|0
1635168990000|2021-10-25 13:36:30|28102.23|28102.23|28102.23|28102.23|28102.23|28102.23|28102.23|28102.23|0
1635169000000|2021-10-25 13:36:40|28105.77|28105.77|28105.77|28105.77|28105.77|28105.77|28105.77|28105.77|0
1635169010000|2021-10-25 13:36:50|28102.23|28102.23|28098.7|28098.7|28102.23|28102.23|28098.7|28098.7|0
1635169020000|2021-10-25 13:37:00|28095.16|28095.16|28086.29|28086.29|28095.16|28095.16|28086.29|28086.29|0
1635169040000|2021-10-25 13:37:20|28082.76|28082.76|28079.22|28079.22|28082.76|28082.76|28079.22|28079.22|0
1635169050000|2021-10-25 13:37:30|28082.76|28082.76|28082.76|28082.76|28082.76|28082.76|28082.76|28082.76|0
1635169060000|2021-10-25 13:37:40|28075.69|28075.69|28075.69|28075.69|28075.69|28075.69|28075.69|28075.69|0
1635169080000|2021-10-25 13:38:00|28076.29|28076.29|28072.75|28072.75|28076.29|28076.29|28072.75|28072.75|0
1635169100000|2021-10-25 13:38:20|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1635169110000|2021-10-25 13:38:30|28062.15|28062.15|28061.74|28061.74|28062.15|28062.15|28061.74|28061.74|0
1635169120000|2021-10-25 13:38:40|28058.2|28058.2|28061.74|28061.74|28061.74|28061.74|28058.2|28058.2|0
1635169130000|2021-10-25 13:38:50|28065.27|28065.27|28058.2|28058.2|28065.27|28065.27|28058.2|28058.2|0
1635169160000|2021-10-25 13:39:20|28061.74|28061.74|28072.34|28072.34|28072.34|28072.34|28054.67|28054.67|0
1635169170000|2021-10-25 13:39:30|28072.1|28072.1|28068.57|28068.57|28072.1|28072.1|28068.57|28068.57|0
1635169180000|2021-10-25 13:39:40|28065.03|28065.03|28065.03|28065.03|28065.03|28065.03|28065.03|28065.03|0
1635169220000|2021-10-25 13:40:20|28064.79|28064.79|28071.86|28071.86|28071.86|28071.86|28063.59|28063.59|0
1635169240000|2021-10-25 13:40:40|28068.32|28068.32|28068.32|28068.32|28068.32|28068.32|28068.32|28068.32|0
1635169250000|2021-10-25 13:40:50|28061.25|28061.25|28061.25|28061.25|28061.25|28061.25|28061.25|28061.25|0
1635169260000|2021-10-25 13:41:00|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|28057.12|28057.12|0
1635169270000|2021-10-25 13:41:10|28067.72|28067.72|28067.72|28067.72|28067.72|28067.72|28067.72|28067.72|0
1635169280000|2021-10-25 13:41:20|28074.79|28074.79|28071.26|28071.26|28074.79|28074.79|28071.26|28071.26|0
1635169300000|2021-10-25 13:41:40|28074.79|28074.79|28078.93|28078.93|28078.93|28078.93|28074.79|28074.79|0
1635169310000|2021-10-25 13:41:50|28079.34|28079.34|28086.41|28086.41|28086.41|28086.41|28079.34|28079.34|0
1635169320000|2021-10-25 13:42:00|28087.01|28087.01|28084.48|28084.48|28087.01|28087.01|28084.48|28084.48|0
1635169330000|2021-10-25 13:42:10|28084.24|28084.24|28084.24|28084.24|28084.24|28084.24|28084.24|28084.24|0
1635169340000|2021-10-25 13:42:20|28087.78|28087.78|28084.24|28084.24|28087.78|28087.78|28084.24|28084.24|0
1635169350000|2021-10-25 13:42:30|28084.65|28084.65|28084.65|28084.65|28084.65|28084.65|28084.65|28084.65|0
1635169370000|2021-10-25 13:42:50|28095.26|28095.26|28091.72|28091.72|28095.26|28095.26|28091.72|28091.72|0
1635169390000|2021-10-25 13:43:10|28102.33|28102.33|28102.33|28102.33|28102.33|28102.33|28102.33|28102.33|0
1635169400000|2021-10-25 13:43:20|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|28098.79|0
1635169430000|2021-10-25 13:43:50|28095.26|28095.26|28102.33|28102.33|28102.33|28102.33|28095.26|28095.26|0
1635169440000|2021-10-25 13:44:00|28105.86|28105.86|28105.86|28105.86|28105.86|28105.86|28105.86|28105.86|0
1635169450000|2021-10-25 13:44:10|28114.54|28114.54|28122.21|28122.21|28122.21|28122.21|28114.54|28114.54|0
1635169470000|2021-10-25 13:44:30|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|0
1635169490000|2021-10-25 13:44:50|28111.61|28111.61|28107.47|28107.47|28111.61|28111.61|28107.47|28107.47|0
1635169500000|2021-10-25 13:45:00|28103.94|28103.94|28100.4|28100.4|28103.94|28103.94|28100.4|28100.4|0
1635169510000|2021-10-25 13:45:10|28099.2|28099.2|28106.27|28106.27|28106.27|28106.27|28099.2|28099.2|0
1635169530000|2021-10-25 13:45:30|28106.87|28106.87|28106.87|28106.87|28106.87|28106.87|28106.87|28106.87|0
1635169560000|2021-10-25 13:46:00|28110.41|28110.41|28111.01|28111.01|28111.01|28111.01|28110.41|28110.41|0
1635169580000|2021-10-25 13:46:20|28107.47|28107.47|28107.23|28107.23|28107.47|28107.47|28107.23|28107.23|0
1635169590000|2021-10-25 13:46:30|28114.3|28114.3|28114.3|28114.3|28114.3|28114.3|28114.3|28114.3|0
1635169610000|2021-10-25 13:46:50|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|0
1635169630000|2021-10-25 13:47:10|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|0
1635169650000|2021-10-25 13:47:30|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|0
1635169660000|2021-10-25 13:47:40|28110.52|28110.52|28110.52|28110.52|28110.52|28110.52|28110.52|28110.52|0
1635169680000|2021-10-25 13:48:00|28114.06|28114.06|28115.03|28115.03|28115.03|28115.03|28114.06|28114.06|0
1635169690000|2021-10-25 13:48:10|28115.27|28115.27|28115.27|28115.27|28115.27|28115.27|28115.27|28115.27|0
1635169700000|2021-10-25 13:48:20|28118.8|28118.8|28115.27|28115.27|28118.8|28118.8|28115.27|28115.27|0
1635169720000|2021-10-25 13:48:40|28118.8|28118.8|28118.8|28118.8|28118.8|28118.8|28118.8|28118.8|0
1635169730000|2021-10-25 13:48:50|28115.27|28115.27|28115.27|28115.27|28115.27|28115.27|28115.27|28115.27|0
1635169740000|2021-10-25 13:49:00|28118.8|28118.8|28118.8|28118.8|28118.8|28118.8|28118.8|28118.8|0
1635169750000|2021-10-25 13:49:10|28122.34|28122.34|28122.34|28122.34|28122.34|28122.34|28122.34|28122.34|0
1635169790000|2021-10-25 13:49:50|28115.27|28115.27|28118.8|28118.8|28118.8|28118.8|28115.27|28115.27|0
1635169820000|2021-10-25 13:50:20|28125.87|28125.87|28125.87|28125.87|28125.87|28125.87|28125.87|28125.87|0
1635169830000|2021-10-25 13:50:30|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|0
1635169840000|2021-10-25 13:50:40|28118.8|28118.8|28129.41|28129.41|28129.41|28129.41|28118.8|28118.8|0
1635169850000|2021-10-25 13:50:50|28132.94|28132.94|28132.94|28132.94|28132.94|28132.94|28132.94|28132.94|0
1635169860000|2021-10-25 13:51:00|28136.48|28136.48|28132.94|28132.94|28136.48|28136.48|28129.41|28129.41|0
1635169880000|2021-10-25 13:51:20|28136.48|28136.48|28139.77|28139.77|28140.01|28140.01|28136.48|28136.48|0
1635169890000|2021-10-25 13:51:30|28143.31|28143.31|28143.31|28143.31|28143.31|28143.31|28143.31|28143.31|0
1635169900000|2021-10-25 13:51:40|28143.91|28143.91|28150.98|28150.98|28150.98|28150.98|28143.91|28143.91|0
1635169910000|2021-10-25 13:51:50|28147.44|28147.44|28140.37|28140.37|28150.98|28150.98|28136.84|28136.84|0
1635169920000|2021-10-25 13:52:00|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|0
1635169960000|2021-10-25 13:52:40|28140.37|28140.37|28143.91|28143.91|28143.91|28143.91|28140.37|28140.37|0
1635169970000|2021-10-25 13:52:50|28140.37|28140.37|28133.3|28133.3|28140.37|28140.37|28133.3|28133.3|0
1635170020000|2021-10-25 13:53:40|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|0
1635170030000|2021-10-25 13:53:50|28143.91|28143.91|28143.91|28143.91|28143.91|28143.91|28143.91|28143.91|0
1635170070000|2021-10-25 13:54:30|28143.5|28143.5|28139.36|28139.36|28143.5|28143.5|28139.36|28139.36|0
1635170080000|2021-10-25 13:54:40|28138.76|28138.76|28138.76|28138.76|28138.76|28138.76|28138.76|28138.76|0
1635170100000|2021-10-25 13:55:00|28139.58|28139.58|28139.58|28139.58|28139.58|28139.58|28139.17|28139.17|0
1635170110000|2021-10-25 13:55:10|28140.18|28140.18|28140.18|28140.18|28140.18|28140.18|28140.18|28140.18|0
1635170130000|2021-10-25 13:55:30|28143.72|28143.72|28143.96|28143.96|28143.96|28143.96|28143.72|28143.72|0
1635170140000|2021-10-25 13:55:40|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|28143.72|0
1635170200000|2021-10-25 13:56:40|28143.47|28143.47|28143.47|28143.47|28143.47|28143.47|28143.47|28143.47|0
1635170240000|2021-10-25 13:57:20|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|0
1635170250000|2021-10-25 13:57:30|28139.94|28139.94|28139.94|28139.94|28139.94|28139.94|28139.94|28139.94|0
1635170270000|2021-10-25 13:57:50|28136.4|28136.4|28135.8|28135.8|28136.4|28136.4|28135.8|28135.8|0
1635170280000|2021-10-25 13:58:00|28132.27|28132.27|28130.63|28130.63|28132.27|28132.27|28127.5|28127.5|0
1635170300000|2021-10-25 13:58:20|28134.16|28134.16|28127.09|28127.09|28134.16|28134.16|28127.09|28127.09|0
1635170310000|2021-10-25 13:58:30|28126.49|28126.49|28122.96|28122.96|28126.49|28126.49|28122.96|28122.96|0
1635170320000|2021-10-25 13:58:40|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|0
1635170340000|2021-10-25 13:59:00|28112.35|28112.35|28115.89|28115.89|28115.89|28115.89|28112.35|28112.35|0
1635170350000|2021-10-25 13:59:10|28112.35|28112.35|28112.35|28112.35|28112.35|28112.35|28112.35|28112.35|0
1635170370000|2021-10-25 13:59:30|28105.28|28105.28|28116.49|28116.49|28122.96|28122.96|28105.28|28105.28|0
1635170380000|2021-10-25 13:59:40|28120.02|28120.02|28127.09|28127.09|28127.09|28127.09|28120.02|28120.02|0
1635170400000|2021-10-25 14:00:00|28126.49|28126.49|28126.49|28126.49|28126.49|28126.49|28126.49|28126.49|0
1635170410000|2021-10-25 14:00:10|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|0
1635170460000|2021-10-25 14:01:00|28115.89|28115.89|28115.89|28115.89|28115.89|28115.89|28115.89|28115.89|0
1635170500000|2021-10-25 14:01:40|28108.82|28108.82|28108.82|28108.82|28108.82|28108.82|28108.82|28108.82|0
1635170520000|2021-10-25 14:02:00|28119.42|28119.42|28112.35|28112.35|28119.42|28119.42|28112.35|28112.35|0
1635170530000|2021-10-25 14:02:10|28112.11|28112.11|28108.82|28108.82|28112.35|28112.35|28108.82|28108.82|0
1635170540000|2021-10-25 14:02:20|28098.21|28098.21|28098.21|28098.21|28098.21|28098.21|28098.21|28098.21|0
1635170580000|2021-10-25 14:03:00|28105.28|28105.28|28106.1|28106.1|28106.1|28106.1|28105.28|28105.28|0
1635170600000|2021-10-25 14:03:20|28102.57|28102.57|28106.1|28106.1|28106.1|28106.1|28102.57|28102.57|0
1635170620000|2021-10-25 14:03:40|28099.03|28099.03|28099.03|28099.03|28099.03|28099.03|28099.03|28099.03|0
1635170640000|2021-10-25 14:04:00|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|0
1635170670000|2021-10-25 14:04:30|28099.03|28099.03|28099.03|28099.03|28099.03|28099.03|28099.03|28099.03|0
1635170690000|2021-10-25 14:04:50|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|28095.5|0
1635170710000|2021-10-25 14:05:10|28091.36|28091.36|28094.9|28094.9|28094.9|28094.9|28091.36|28091.36|0
1635170720000|2021-10-25 14:05:20|28094.49|28094.49|28087.42|28087.42|28094.49|28094.49|28087.42|28087.42|0
1635170760000|2021-10-25 14:06:00|28083.88|28083.88|28083.88|28083.88|28083.88|28083.88|28083.88|28083.88|0
1635170770000|2021-10-25 14:06:10|28080.35|28080.35|28080.35|28080.35|28080.35|28080.35|28080.35|28080.35|0
1635170780000|2021-10-25 14:06:20|28076.81|28076.81|28076.81|28076.81|28076.81|28076.81|28076.81|28076.81|0
1635170800000|2021-10-25 14:06:40|28077.22|28077.22|28077.22|28077.22|28077.22|28077.22|28077.22|28077.22|0
1635170810000|2021-10-25 14:06:50|28084.29|28084.29|28087.83|28087.83|28087.83|28087.83|28084.29|28084.29|0
1635170820000|2021-10-25 14:07:00|28084.29|28084.29|28084.29|28084.29|28084.29|28084.29|28084.29|28084.29|0
1635170830000|2021-10-25 14:07:10|28083.69|28083.69|28083.69|28083.69|28083.69|28083.69|28080.16|28080.16|0
1635170840000|2021-10-25 14:07:20|28083.28|28083.28|28079.75|28079.75|28083.28|28083.28|28079.75|28079.75|0
1635170850000|2021-10-25 14:07:30|28076.21|28076.21|28072.68|28072.68|28076.21|28076.21|28072.68|28072.68|0
1635170860000|2021-10-25 14:07:40|28069.14|28069.14|28086.82|28086.82|28086.82|28086.82|28069.14|28069.14|0
1635170880000|2021-10-25 14:08:00|28083.28|28083.28|28076.21|28076.21|28083.28|28083.28|28076.21|28076.21|0
1635170910000|2021-10-25 14:08:30|28079.75|28079.75|28079.75|28079.75|28079.75|28079.75|28079.75|28079.75|0
1635170920000|2021-10-25 14:08:40|28076.21|28076.21|28079.75|28079.75|28079.75|28079.75|28076.21|28076.21|0
1635170950000|2021-10-25 14:09:10|28079.51|28079.51|28079.51|28079.51|28079.51|28079.51|28079.51|28079.51|0
1635170970000|2021-10-25 14:09:30|28072.44|28072.44|28072.44|28072.44|28072.44|28072.44|28072.44|28072.44|0
1635170990000|2021-10-25 14:09:50|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|0
1635171010000|2021-10-25 14:10:10|28072.44|28072.44|28075.97|28075.97|28075.97|28075.97|28072.44|28072.44|0
1635171020000|2021-10-25 14:10:20|28072.44|28072.44|28068.9|28068.9|28072.44|28072.44|28068.9|28068.9|0
1635171050000|2021-10-25 14:10:50|28072.44|28072.44|28072.44|28072.44|28072.44|28072.44|28072.44|28072.44|0
1635171060000|2021-10-25 14:11:00|28075.97|28075.97|28075.97|28075.97|28075.97|28075.97|28075.97|28075.97|0
1635171070000|2021-10-25 14:11:10|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|28065.37|28065.37|0
1635171080000|2021-10-25 14:11:20|28065.37|28065.37|28065.37|28065.37|28065.37|28065.37|28065.37|28065.37|0
1635171090000|2021-10-25 14:11:30|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|28068.9|0
1635171110000|2021-10-25 14:11:50|28065.37|28065.37|28065.37|28065.37|28065.37|28065.37|28065.37|28065.37|0
1635171120000|2021-10-25 14:12:00|28061.83|28061.83|28061.23|28061.23|28061.83|28061.83|28061.23|28061.23|0
1635171130000|2021-10-25 14:12:10|28057.7|28057.7|28057.7|28057.7|28061.23|28061.23|28057.7|28057.7|0
1635171210000|2021-10-25 14:13:30|28054.16|28054.16|28054.16|28054.16|28054.16|28054.16|28054.16|28054.16|0
1635171240000|2021-10-25 14:14:00|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|0
1635171300000|2021-10-25 14:15:00|28068.3|28068.3|28064.77|28064.77|28068.3|28068.3|28064.77|28064.77|0
1635171380000|2021-10-25 14:16:20|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|0
1635171410000|2021-10-25 14:16:50|28064.77|28064.77|28061.23|28061.23|28064.77|28064.77|28061.23|28061.23|0
1635171420000|2021-10-25 14:17:00|28064.77|28064.77|28068.3|28068.3|28068.3|28068.3|28064.77|28064.77|0
1635171430000|2021-10-25 14:17:10|28064.77|28064.77|28064.77|28064.77|28064.77|28064.77|28064.77|28064.77|0
1635171510000|2021-10-25 14:18:30|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|0
1635171520000|2021-10-25 14:18:40|28060.99|28060.99|28060.17|28060.17|28060.99|28060.99|28060.17|28060.17|0
1635171530000|2021-10-25 14:18:50|28053.1|28053.1|28049.56|28049.56|28053.1|28053.1|28049.56|28049.56|0
1635171540000|2021-10-25 14:19:00|28053.1|28053.1|28053.1|28053.1|28053.1|28053.1|28053.1|28053.1|0
1635171560000|2021-10-25 14:19:20|28056.63|28056.63|28057.04|28057.04|28057.04|28057.04|28056.63|28056.63|0
1635171570000|2021-10-25 14:19:30|28057.29|28057.29|28057.29|28057.29|28057.29|28057.29|28057.29|28057.29|0
1635171590000|2021-10-25 14:19:50|28060.82|28060.82|28060.82|28060.82|28060.82|28060.82|28060.82|28060.82|0
1635171600000|2021-10-25 14:20:00|28057.29|28057.29|28057.29|28057.29|28057.29|28057.29|28057.29|28057.29|0
1635171620000|2021-10-25 14:20:20|28060.82|28060.82|28064.96|28064.96|28064.96|28064.96|28060.82|28060.82|0
1635171630000|2021-10-25 14:20:30|28068.49|28068.49|28072.03|28072.03|28072.03|28072.03|28068.49|28068.49|0
1635171660000|2021-10-25 14:21:00|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|0
1635171680000|2021-10-25 14:21:20|28072.03|28072.03|28075.56|28075.56|28075.56|28075.56|28072.03|28072.03|0
1635171690000|2021-10-25 14:21:30|28079.1|28079.1|28079.1|28079.1|28079.1|28079.1|28079.1|28079.1|0
1635171700000|2021-10-25 14:21:40|28075.56|28075.56|28075.56|28075.56|28075.56|28075.56|28075.56|28075.56|0
1635171720000|2021-10-25 14:22:00|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1635171770000|2021-10-25 14:22:50|28075.56|28075.56|28075.56|28075.56|28075.56|28075.56|28075.56|28075.56|0
1635171790000|2021-10-25 14:23:10|28082.63|28082.63|28086.17|28086.17|28089.7|28089.7|28082.63|28082.63|0
1635171810000|2021-10-25 14:23:30|28089.7|28089.7|28093.24|28093.24|28093.24|28093.24|28089.7|28089.7|0
1635171820000|2021-10-25 14:23:40|28092.99|28092.99|28093.59|28093.59|28093.59|28093.59|28092.99|28092.99|0
1635171840000|2021-10-25 14:24:00|28100.66|28100.66|28100.66|28100.66|28100.66|28100.66|28100.66|28100.66|0
1635171850000|2021-10-25 14:24:10|28104.2|28104.2|28104.2|28104.2|28104.2|28104.2|28104.2|28104.2|0
1635171900000|2021-10-25 14:25:00|28100.66|28100.66|28097.13|28097.13|28100.66|28100.66|28097.13|28097.13|0
1635171920000|2021-10-25 14:25:20|28100.66|28100.66|28100.66|28100.66|28100.66|28100.66|28100.66|28100.66|0
1635171950000|2021-10-25 14:25:50|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|0
1635171990000|2021-10-25 14:26:30|28093.59|28093.59|28090.06|28090.06|28093.59|28093.59|28090.06|28090.06|0
1635172030000|2021-10-25 14:27:10|28093.59|28093.59|28100.66|28100.66|28104.2|28104.2|28093.59|28093.59|0
1635172050000|2021-10-25 14:27:30|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|0
1635172080000|2021-10-25 14:28:00|28100.66|28100.66|28101.07|28101.07|28101.07|28101.07|28100.66|28100.66|0
1635172090000|2021-10-25 14:28:10|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|0
1635172110000|2021-10-25 14:28:30|28097.95|28097.95|28097.95|28097.95|28097.95|28097.95|28097.95|28097.95|0
1635172150000|2021-10-25 14:29:10|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|0
1635172160000|2021-10-25 14:29:20|28105.02|28105.02|28101.48|28101.48|28105.02|28105.02|28101.48|28101.48|0
1635172170000|2021-10-25 14:29:30|28105.02|28105.02|28105.02|28105.02|28105.02|28105.02|28105.02|28105.02|0
1635172190000|2021-10-25 14:29:50|28106.22|28106.22|28106.63|28106.63|28106.63|28106.63|28106.22|28106.22|0
1635172230000|2021-10-25 14:30:30|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|0
1635172240000|2021-10-25 14:30:40|28103.7|28103.7|28103.7|28103.7|28103.7|28103.7|28103.7|28103.7|0
1635172270000|2021-10-25 14:31:10|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|28104.9|0
1635172300000|2021-10-25 14:31:40|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|28105.5|28105.5|0
1635172330000|2021-10-25 14:32:10|28102.56|28102.56|28102.56|28102.56|28102.56|28102.56|28102.56|28102.56|0
1635172360000|2021-10-25 14:32:40|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|28106.1|0
1635172380000|2021-10-25 14:33:00|28102.56|28102.56|28099.03|28099.03|28102.56|28102.56|28099.03|28099.03|0
1635172410000|2021-10-25 14:33:30|28102.56|28102.56|28102.56|28102.56|28102.56|28102.56|28102.56|28102.56|0
1635172420000|2021-10-25 14:33:40|28103.17|28103.17|28106.7|28106.7|28106.7|28106.7|28103.17|28103.17|0
1635172460000|2021-10-25 14:34:20|28103.17|28103.17|28103.17|28103.17|28103.17|28103.17|28103.17|28103.17|0
1635172490000|2021-10-25 14:34:50|28099.63|28099.63|28099.63|28099.63|28099.63|28099.63|28099.63|28099.63|0
1635172510000|2021-10-25 14:35:10|28100.83|28100.83|28100.23|28100.23|28100.83|28100.83|28100.23|28100.23|0
1635172530000|2021-10-25 14:35:30|28089.63|28089.63|28092.75|28092.75|28093.16|28093.16|28086.09|28086.09|0
1635172560000|2021-10-25 14:36:00|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1635172570000|2021-10-25 14:36:10|28092.56|28092.56|28092.56|28092.56|28092.56|28092.56|28092.56|28092.56|0
1635172580000|2021-10-25 14:36:20|28093.16|28093.16|28096.7|28096.7|28096.7|28096.7|28093.16|28093.16|0
1635172610000|2021-10-25 14:36:50|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|0
1635172680000|2021-10-25 14:38:00|28093.76|28093.76|28093.16|28093.16|28093.76|28093.76|28093.16|28093.16|0
1635172720000|2021-10-25 14:38:40|28096.7|28096.7|28097.3|28097.3|28097.3|28097.3|28096.7|28096.7|0
1635172770000|2021-10-25 14:39:30|28100.83|28100.83|28107.9|28107.9|28107.9|28107.9|28100.83|28100.83|0
1635172830000|2021-10-25 14:40:30|28111.44|28111.44|28111.44|28111.44|28111.44|28111.44|28111.44|28111.44|0
1635172840000|2021-10-25 14:40:40|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|28107.9|0
1635172850000|2021-10-25 14:40:50|28111.44|28111.44|28111.19|28111.19|28111.44|28111.44|28111.19|28111.19|0
1635172860000|2021-10-25 14:41:00|28107.66|28107.66|28107.66|28107.66|28107.66|28107.66|28107.66|28107.66|0
1635172920000|2021-10-25 14:42:00|28104.13|28104.13|28107.66|28107.66|28107.66|28107.66|28100.59|28100.59|0
1635172930000|2021-10-25 14:42:10|28111.19|28111.19|28107.66|28107.66|28111.19|28111.19|28107.66|28107.66|0
1635172940000|2021-10-25 14:42:20|28111.19|28111.19|28107.66|28107.66|28111.19|28111.19|28107.66|28107.66|0
1635172950000|2021-10-25 14:42:30|28111.19|28111.19|28107.66|28107.66|28111.19|28111.19|28107.66|28107.66|0
1635172960000|2021-10-25 14:42:40|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|0
1635172980000|2021-10-25 14:43:00|28107.66|28107.66|28108.26|28108.26|28108.26|28108.26|28107.66|28107.66|0
1635172990000|2021-10-25 14:43:10|28111.8|28111.8|28111.8|28111.8|28111.8|28111.8|28111.8|28111.8|0
1635173000000|2021-10-25 14:43:20|28112.81|28112.81|28119.88|28119.88|28119.88|28119.88|28112.81|28112.81|0
1635173010000|2021-10-25 14:43:30|28123.41|28123.41|28123.41|28123.41|28123.41|28123.41|28123.41|28123.41|0
1635173020000|2021-10-25 14:43:40|28134.02|28134.02|28141.09|28141.09|28141.09|28141.09|28134.02|28134.02|0
1635173040000|2021-10-25 14:44:00|28137.55|28137.55|28137.55|28137.55|28137.55|28137.55|28137.55|28137.55|0
1635173070000|2021-10-25 14:44:30|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|28130.48|0
1635173080000|2021-10-25 14:44:40|28130.97|28130.97|28131.21|28131.21|28131.21|28131.21|28130.97|28130.97|0
1635173100000|2021-10-25 14:45:00|28134.74|28134.74|28138.28|28138.28|28138.28|28138.28|28134.74|28134.74|0
1635173110000|2021-10-25 14:45:10|28138.52|28138.52|28134.98|28134.98|28138.52|28138.52|28131.45|28131.45|0
1635173120000|2021-10-25 14:45:20|28131.45|28131.45|28130.85|28130.85|28131.45|28131.45|28130.85|28130.85|0
1635173150000|2021-10-25 14:45:50|28130.03|28130.03|28126.49|28126.49|28130.03|28130.03|28126.49|28126.49|0
1635173160000|2021-10-25 14:46:00|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|0
1635173170000|2021-10-25 14:46:10|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|0
1635173250000|2021-10-25 14:47:30|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|0
1635173260000|2021-10-25 14:47:40|28126.9|28126.9|28126.9|28126.9|28126.9|28126.9|28126.9|28126.9|0
1635173290000|2021-10-25 14:48:10|28130.44|28130.44|28126.9|28126.9|28130.44|28130.44|28126.9|28126.9|0
1635173300000|2021-10-25 14:48:20|28123.37|28123.37|28123.37|28123.37|28123.37|28123.37|28123.37|28123.37|0
1635173310000|2021-10-25 14:48:30|28119.83|28119.83|28119.23|28119.23|28119.83|28119.83|28119.23|28119.23|0
1635173340000|2021-10-25 14:49:00|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|28119.83|0
1635173370000|2021-10-25 14:49:30|28123.37|28123.37|28126.9|28126.9|28126.9|28126.9|28119.83|28119.83|0
1635173380000|2021-10-25 14:49:40|28127.5|28127.5|28123.97|28123.97|28127.5|28127.5|28123.97|28123.97|0
1635173390000|2021-10-25 14:49:50|28120.43|28120.43|28123.97|28123.97|28123.97|28123.97|28120.43|28120.43|0
1635173400000|2021-10-25 14:50:00|28124.21|28124.21|28124.21|28124.21|28124.21|28124.21|28124.21|28124.21|0
1635173410000|2021-10-25 14:50:10|28120.68|28120.68|28124.21|28124.21|28124.21|28124.21|28120.68|28120.68|0
1635173430000|2021-10-25 14:50:30|28120.68|28120.68|28124.21|28124.21|28124.21|28124.21|28120.68|28120.68|0
1635173450000|2021-10-25 14:50:50|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|0
1635173470000|2021-10-25 14:51:10|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28127.75|28127.75|0
1635173490000|2021-10-25 14:51:30|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|0
1635173510000|2021-10-25 14:51:50|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|0
1635173540000|2021-10-25 14:52:20|28134.82|28134.82|28131.28|28131.28|28134.82|28134.82|28131.28|28131.28|0
1635173550000|2021-10-25 14:52:30|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|28127.75|0
1635173570000|2021-10-25 14:52:50|28128.35|28128.35|28128.35|28128.35|28128.35|28128.35|28128.35|28128.35|0
1635173580000|2021-10-25 14:53:00|28131.88|28131.88|28131.88|28131.88|28131.88|28131.88|28131.88|28131.88|0
1635173600000|2021-10-25 14:53:20|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|0
1635173610000|2021-10-25 14:53:30|28131.04|28131.04|28130.8|28130.8|28131.04|28131.04|28130.8|28130.8|0
1635173620000|2021-10-25 14:53:40|28127.26|28127.26|28127.26|28127.26|28127.26|28127.26|28127.26|28127.26|0
1635173650000|2021-10-25 14:54:10|28130.8|28130.8|28130.8|28130.8|28130.8|28130.8|28130.8|28130.8|0
1635173660000|2021-10-25 14:54:20|28134.33|28134.33|28130.8|28130.8|28134.33|28134.33|28130.8|28130.8|0
1635173670000|2021-10-25 14:54:30|28123.73|28123.73|28120.19|28120.19|28130.8|28130.8|28120.19|28120.19|0
1635173680000|2021-10-25 14:54:40|28123.73|28123.73|28123.73|28123.73|28123.73|28123.73|28123.73|28123.73|0
1635173720000|2021-10-25 14:55:20|28120.19|28120.19|28120.19|28120.19|28120.19|28120.19|28120.19|28120.19|0
1635173730000|2021-10-25 14:55:30|28116.66|28116.66|28116.66|28116.66|28116.66|28116.66|28116.66|28116.66|0
1635173760000|2021-10-25 14:56:00|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|0
1635173880000|2021-10-25 14:58:00|28112.3|28112.3|28109.37|28109.37|28112.9|28112.9|28109.37|28109.37|0
1635173890000|2021-10-25 14:58:10|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|0
1635173910000|2021-10-25 14:58:30|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|0
1635173990000|2021-10-25 14:59:50|28101.82|28101.82|28101.82|28101.82|28101.82|28101.82|28101.82|28101.82|0
1635174000000|2021-10-25 15:00:00|28098.28|28098.28|28091.21|28091.21|28098.28|28098.28|28091.21|28091.21|0
1635174010000|2021-10-25 15:00:10|28090.61|28090.61|28090.61|28090.61|28090.61|28090.61|28090.61|28090.61|0
1635174020000|2021-10-25 15:00:20|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|0
1635174050000|2021-10-25 15:00:50|28095.35|28095.35|28095.35|28095.35|28095.35|28095.35|28095.35|28095.35|0
1635174080000|2021-10-25 15:01:20|28091.81|28091.81|28092.63|28092.63|28092.63|28092.63|28091.81|28091.81|0
1635174090000|2021-10-25 15:01:30|28096.17|28096.17|28092.63|28092.63|28096.17|28096.17|28092.63|28092.63|0
1635174100000|2021-10-25 15:01:40|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|0
1635174120000|2021-10-25 15:02:00|28092.63|28092.63|28092.63|28092.63|28092.63|28092.63|28092.63|28092.63|0
1635174140000|2021-10-25 15:02:20|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|28096.17|0
1635174150000|2021-10-25 15:02:30|28092.63|28092.63|28092.63|28092.63|28099.7|28099.7|28092.63|28092.63|0
1635174180000|2021-10-25 15:03:00|28096.17|28096.17|28092.63|28092.63|28096.17|28096.17|28092.63|28092.63|0
1635174210000|2021-10-25 15:03:30|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|0
1635174230000|2021-10-25 15:03:50|28089.34|28089.34|28092.87|28092.87|28092.87|28092.87|28089.34|28089.34|0
1635174240000|2021-10-25 15:04:00|28096.41|28096.41|28096.41|28096.41|28096.41|28096.41|28096.41|28096.41|0
1635174300000|2021-10-25 15:05:00|28092.87|28092.87|28089.34|28089.34|28092.87|28092.87|28089.34|28089.34|0
1635174310000|2021-10-25 15:05:10|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|28089.1|0
1635174350000|2021-10-25 15:05:50|28089.7|28089.7|28089.7|28089.7|28089.7|28089.7|28089.7|28089.7|0
1635174360000|2021-10-25 15:06:00|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|0
1635174370000|2021-10-25 15:06:10|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|0
1635174380000|2021-10-25 15:06:20|28086.16|28086.16|28086.16|28086.16|28086.16|28086.16|28086.16|28086.16|0
1635174390000|2021-10-25 15:06:30|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|28082.63|0
1635174410000|2021-10-25 15:06:50|28079.09|28079.09|28086.16|28086.16|28086.16|28086.16|28079.09|28079.09|0
1635174420000|2021-10-25 15:07:00|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|0
1635174470000|2021-10-25 15:07:50|28086.52|28086.52|28082.99|28082.99|28086.52|28086.52|28082.99|28082.99|0
1635174480000|2021-10-25 15:08:00|28086.52|28086.52|28086.52|28086.52|28086.52|28086.52|28086.52|28086.52|0
1635174490000|2021-10-25 15:08:10|28090.06|28090.06|28090.06|28090.06|28090.06|28090.06|28090.06|28090.06|0
1635174510000|2021-10-25 15:08:30|28090.66|28090.66|28090.66|28090.66|28090.66|28090.66|28090.66|28090.66|0
1635174520000|2021-10-25 15:08:40|28091.26|28091.26|28101.86|28101.86|28101.86|28101.86|28091.26|28091.26|0
1635174540000|2021-10-25 15:09:00|28102.46|28102.46|28101.86|28101.86|28102.46|28102.46|28101.86|28101.86|0
1635174570000|2021-10-25 15:09:30|28108.93|28108.93|28108.93|28108.93|28108.93|28108.93|28108.93|28108.93|0
1635174600000|2021-10-25 15:10:00|28108.69|28108.69|28108.69|28108.69|28108.69|28108.69|28108.69|28108.69|0
1635174620000|2021-10-25 15:10:20|28112.22|28112.22|28112.22|28112.22|28112.22|28112.22|28112.22|28112.22|0
1635174630000|2021-10-25 15:10:30|28111.02|28111.02|28107.49|28107.49|28111.02|28111.02|28107.49|28107.49|0
1635174640000|2021-10-25 15:10:40|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|0
1635174670000|2021-10-25 15:11:10|28110.42|28110.42|28111.02|28111.02|28111.02|28111.02|28110.42|28110.42|0
1635174680000|2021-10-25 15:11:20|28110.42|28110.42|28109.82|28109.82|28110.42|28110.42|28109.82|28109.82|0
1635174690000|2021-10-25 15:11:30|28106.29|28106.29|28106.04|28106.04|28106.29|28106.29|28106.04|28106.04|0
1635174730000|2021-10-25 15:12:10|28106.53|28106.53|28107.25|28107.25|28107.25|28107.25|28106.53|28106.53|0
1635174740000|2021-10-25 15:12:20|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|0
1635174760000|2021-10-25 15:12:40|28111.39|28111.39|28110.79|28110.79|28111.39|28111.39|28110.79|28110.79|0
1635174830000|2021-10-25 15:13:50|28107.25|28107.25|28107.25|28107.25|28107.25|28107.25|28107.25|28107.25|0
1635174840000|2021-10-25 15:14:00|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|0
1635174860000|2021-10-25 15:14:20|28106.41|28106.41|28109.95|28109.95|28109.95|28109.95|28106.41|28106.41|0
1635174870000|2021-10-25 15:14:30|28109.54|28109.54|28109.95|28109.95|28109.95|28109.95|28109.54|28109.54|0
1635174880000|2021-10-25 15:14:40|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|0
1635175030000|2021-10-25 15:17:10|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|28107.01|0
1635175070000|2021-10-25 15:17:50|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|0
1635175100000|2021-10-25 15:18:20|28114.08|28114.08|28110.55|28110.55|28114.08|28114.08|28110.55|28110.55|0
1635175160000|2021-10-25 15:19:20|28107.01|28107.01|28110.55|28110.55|28110.55|28110.55|28107.01|28107.01|0
1635175200000|2021-10-25 15:20:00|28111.15|28111.15|28111.15|28111.15|28111.15|28111.15|28111.15|28111.15|0
1635175260000|2021-10-25 15:21:00|28107.61|28107.61|28107.61|28107.61|28111.15|28111.15|28107.61|28107.61|0
1635175270000|2021-10-25 15:21:10|28111.15|28111.15|28111.15|28111.15|28111.15|28111.15|28111.15|28111.15|0
1635175280000|2021-10-25 15:21:20|28110.55|28110.55|28111.15|28111.15|28111.15|28111.15|28110.55|28110.55|0
1635175290000|2021-10-25 15:21:30|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|0
1635175310000|2021-10-25 15:21:50|28117.62|28117.62|28117.62|28117.62|28117.62|28117.62|28117.62|28117.62|0
1635175320000|2021-10-25 15:22:00|28117.38|28117.38|28124.44|28124.44|28124.44|28124.44|28117.38|28117.38|0
1635175330000|2021-10-25 15:22:10|28124.69|28124.69|28124.93|28124.93|28124.93|28124.93|28124.69|28124.69|0
1635175340000|2021-10-25 15:22:20|28124.33|28124.33|28124.93|28124.93|28124.93|28124.93|28124.33|28124.33|0
1635175370000|2021-10-25 15:22:50|28128.46|28128.46|28124.93|28124.93|28128.46|28128.46|28124.93|28124.93|0
1635175380000|2021-10-25 15:23:00|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|28125.53|0
1635175400000|2021-10-25 15:23:20|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|0
1635175470000|2021-10-25 15:24:30|28124.69|28124.69|28124.69|28124.69|28124.69|28124.69|28124.69|28124.69|0
1635175480000|2021-10-25 15:24:40|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|0
1635175490000|2021-10-25 15:24:50|28120.55|28120.55|28120.55|28120.55|28120.55|28120.55|28120.55|28120.55|0
1635175500000|2021-10-25 15:25:00|28117.02|28117.02|28113.48|28113.48|28117.02|28117.02|28113.48|28113.48|0
1635175510000|2021-10-25 15:25:10|28113.07|28113.07|28112.47|28112.47|28113.07|28113.07|28112.47|28112.47|0
1635175540000|2021-10-25 15:25:40|28113.07|28113.07|28113.07|28113.07|28113.07|28113.07|28113.07|28113.07|0
1635175550000|2021-10-25 15:25:50|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|0
1635175570000|2021-10-25 15:26:10|28112.88|28112.88|28109.35|28109.35|28112.88|28112.88|28109.35|28109.35|0
1635175590000|2021-10-25 15:26:30|28112.88|28112.88|28116.42|28116.42|28116.42|28116.42|28112.88|28112.88|0
1635175630000|2021-10-25 15:27:10|28116.66|28116.66|28116.66|28116.66|28116.66|28116.66|28116.66|28116.66|0
1635175640000|2021-10-25 15:27:20|28116.25|28116.25|28116.25|28116.25|28116.25|28116.25|28116.25|28116.25|0
1635175650000|2021-10-25 15:27:30|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|0
1635175660000|2021-10-25 15:27:40|28123.32|28123.32|28123.32|28123.32|28123.32|28123.32|28123.32|28123.32|0
1635175700000|2021-10-25 15:28:20|28123.08|28123.08|28123.08|28123.08|28123.08|28123.08|28123.08|28123.08|0
1635175710000|2021-10-25 15:28:30|28123.68|28123.68|28123.68|28123.68|28123.68|28123.68|28123.68|28123.68|0
1635175740000|2021-10-25 15:29:00|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|0
1635175750000|2021-10-25 15:29:10|28127.62|28127.62|28124.09|28124.09|28127.62|28127.62|28124.09|28124.09|0
1635175760000|2021-10-25 15:29:20|28131.16|28131.16|28124.09|28124.09|28131.16|28131.16|28124.09|28124.09|0
1635175770000|2021-10-25 15:29:30|28127.62|28127.62|28127.62|28127.62|28127.62|28127.62|28124.09|28124.09|0
1635175780000|2021-10-25 15:29:40|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|0
1635175790000|2021-10-25 15:29:50|28124.69|28124.69|28124.57|28124.57|28128.71|28128.71|28124.57|28124.57|0
1635232500000|2021-10-26 07:15:00|28059.33|28059.33|28048.72|28048.72|28062.86|28062.86|28048.72|28048.72|0
1635232510000|2021-10-26 07:15:10|28055.79|28055.79|28048.72|28048.72|28055.79|28055.79|28048.72|28048.72|0
1635232520000|2021-10-26 07:15:20|28052.26|28052.26|28052.26|28052.26|28052.26|28052.26|28052.26|28052.26|0
1635232530000|2021-10-26 07:15:30|28059.33|28059.33|28059.33|28059.33|28059.33|28059.33|28059.33|28059.33|0
1635232540000|2021-10-26 07:15:40|28062.86|28062.86|28062.86|28062.86|28062.86|28062.86|28062.86|28062.86|0
1635232550000|2021-10-26 07:15:50|28069.93|28069.93|28069.93|28069.93|28069.93|28069.93|28069.93|28069.93|0
1635232560000|2021-10-26 07:16:00|28059.33|28059.33|28059.33|28059.33|28059.33|28059.33|28059.33|28059.33|0
1635232580000|2021-10-26 07:16:20|28061.13|28061.13|28061.13|28061.13|28061.13|28061.13|28061.13|28061.13|0
1635232590000|2021-10-26 07:16:30|28075.27|28075.27|28075.27|28075.27|28075.27|28075.27|28075.27|28075.27|0
1635232600000|2021-10-26 07:16:40|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|0
1635232610000|2021-10-26 07:16:50|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|0
1635232630000|2021-10-26 07:17:10|28075.27|28075.27|28075.27|28075.27|28075.27|28075.27|28075.27|28075.27|0
1635232640000|2021-10-26 07:17:20|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|0
1635232660000|2021-10-26 07:17:40|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|0
1635232680000|2021-10-26 07:18:00|28068.2|28068.2|28068.2|28068.2|28068.2|28068.2|28068.2|28068.2|0
1635232690000|2021-10-26 07:18:10|28069.02|28069.02|28069.02|28069.02|28069.02|28069.02|28069.02|28069.02|0
1635232700000|2021-10-26 07:18:20|28061.95|28061.95|28054.88|28054.88|28061.95|28061.95|28054.88|28054.88|0
1635232710000|2021-10-26 07:18:30|28051.34|28051.34|28051.34|28051.34|28051.34|28051.34|28051.34|28051.34|0
1635232720000|2021-10-26 07:18:40|28047.81|28047.81|28047.81|28047.81|28047.81|28047.81|28047.81|28047.81|0
1635232770000|2021-10-26 07:19:30|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|0
1635232780000|2021-10-26 07:19:40|28047.81|28047.81|28047.81|28047.81|28047.81|28047.81|28047.81|28047.81|0
1635232790000|2021-10-26 07:19:50|28054.88|28054.88|28047.81|28047.81|28054.88|28054.88|28047.81|28047.81|0
1635232810000|2021-10-26 07:20:10|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|28054.88|0
1635232850000|2021-10-26 07:20:50|28061.95|28061.95|28061.95|28061.95|28061.95|28061.95|28061.95|28061.95|0
1635232880000|2021-10-26 07:21:20|28079.62|28079.62|28069.02|28069.02|28079.62|28079.62|28065.48|28065.48|0
1635232890000|2021-10-26 07:21:30|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1635232900000|2021-10-26 07:21:40|28062.92|28062.92|28069.99|28069.99|28069.99|28069.99|28062.92|28062.92|0
1635232920000|2021-10-26 07:22:00|28077.06|28077.06|28085.33|28085.33|28085.33|28085.33|28077.06|28077.06|0
1635232930000|2021-10-26 07:22:10|28074.72|28074.72|28074.72|28074.72|28074.72|28074.72|28074.72|28074.72|0
1635232940000|2021-10-26 07:22:20|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|28078.26|0
1635233050000|2021-10-26 07:24:10|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|0
1635233080000|2021-10-26 07:24:40|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|0
1635233100000|2021-10-26 07:25:00|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|0
1635233160000|2021-10-26 07:26:00|28070.49|28070.49|28069.29|28069.29|28070.49|28070.49|28069.29|28069.29|0
1635233170000|2021-10-26 07:26:10|28068.88|28068.88|28068.88|28068.88|28068.88|28068.88|28068.88|28068.88|0
1635233180000|2021-10-26 07:26:20|28072.41|28072.41|28075.95|28075.95|28075.95|28075.95|28072.41|28072.41|0
1635233200000|2021-10-26 07:26:40|28072.41|28072.41|28072.41|28072.41|28072.41|28072.41|28072.41|28072.41|0
1635233220000|2021-10-26 07:27:00|28068.88|28068.88|28065.34|28065.34|28068.88|28068.88|28065.34|28065.34|0
1635233250000|2021-10-26 07:27:30|28061.81|28061.81|28061.81|28061.81|28061.81|28061.81|28061.81|28061.81|0
1635233260000|2021-10-26 07:27:40|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|28057.86|28057.86|0
1635233280000|2021-10-26 07:28:00|28064.93|28064.93|28061.4|28061.4|28064.93|28064.93|28061.4|28061.4|0
1635233290000|2021-10-26 07:28:10|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|28054.33|0
1635233310000|2021-10-26 07:28:30|28040.19|28040.19|28036.65|28036.65|28040.19|28040.19|28036.65|28036.65|0
1635233330000|2021-10-26 07:28:50|28043.72|28043.72|28043.72|28043.72|28043.72|28043.72|28043.72|28043.72|0
1635233360000|2021-10-26 07:29:20|28043.31|28043.31|28043.31|28043.31|28043.31|28043.31|28043.31|28043.31|0
1635233380000|2021-10-26 07:29:40|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|28032.71|0
1635233390000|2021-10-26 07:29:50|28031.98|28031.98|28031.98|28031.98|28031.98|28031.98|28031.98|28031.98|0
1635233400000|2021-10-26 07:30:00|28035.52|28035.52|28046.12|28046.12|28049.66|28049.66|28035.52|28035.52|0
1635233410000|2021-10-26 07:30:10|28049.66|28049.66|28049.66|28049.66|28049.66|28049.66|28049.66|28049.66|0
1635233420000|2021-10-26 07:30:20|28053.19|28053.19|28060.26|28060.26|28060.26|28060.26|28053.19|28053.19|0
1635233440000|2021-10-26 07:30:40|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|28059.66|0
1635233450000|2021-10-26 07:30:50|28056.13|28056.13|28056.73|28056.73|28056.73|28056.73|28056.13|28056.13|0
1635233480000|2021-10-26 07:31:20|28060.26|28060.26|28063.8|28063.8|28063.8|28063.8|28060.26|28060.26|0
1635233510000|2021-10-26 07:31:50|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|0
1635233560000|2021-10-26 07:32:40|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|28060.26|0
1635233640000|2021-10-26 07:34:00|28063.8|28063.8|28056.73|28056.73|28063.8|28063.8|28053.19|28053.19|0
1635233700000|2021-10-26 07:35:00|28049.66|28049.66|28049.66|28049.66|28049.66|28049.66|28049.66|28049.66|0
1635233740000|2021-10-26 07:35:40|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|28056.73|0
1635233750000|2021-10-26 07:35:50|28046.12|28046.12|28046.53|28046.53|28046.53|28046.53|28046.12|28046.12|0
1635233760000|2021-10-26 07:36:00|28050.07|28050.07|28050.07|28050.07|28050.07|28050.07|28050.07|28050.07|0
1635233770000|2021-10-26 07:36:10|28053.6|28053.6|28064.21|28064.21|28064.21|28064.21|28053.6|28053.6|0
1635233780000|2021-10-26 07:36:20|28060.67|28060.67|28053.6|28053.6|28060.67|28060.67|28053.6|28053.6|0
1635233860000|2021-10-26 07:37:40|28054.01|28054.01|28054.01|28054.01|28054.01|28054.01|28054.01|28054.01|0
1635233880000|2021-10-26 07:38:00|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|0
1635233890000|2021-10-26 07:38:10|28064.62|28064.62|28064.62|28064.62|28064.62|28064.62|28064.62|28064.62|0
1635233900000|2021-10-26 07:38:20|28071.69|28071.69|28068.15|28068.15|28071.69|28071.69|28068.15|28068.15|0
1635233940000|2021-10-26 07:39:00|28075.22|28075.22|28075.22|28075.22|28075.22|28075.22|28075.22|28075.22|0
1635233950000|2021-10-26 07:39:10|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|0
1635233960000|2021-10-26 07:39:20|28065.85|28065.85|28066.45|28066.45|28066.45|28066.45|28065.85|28065.85|0
1635233970000|2021-10-26 07:39:30|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|28073.52|0
1635233980000|2021-10-26 07:39:40|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|28069.98|0
1635234000000|2021-10-26 07:40:00|28070.71|28070.71|28070.71|28070.71|28070.71|28070.71|28070.71|28070.71|0
1635234010000|2021-10-26 07:40:10|28074.24|28074.24|28074.24|28074.24|28074.24|28074.24|28074.24|28074.24|0
1635234030000|2021-10-26 07:40:30|28095.45|28095.45|28095.45|28095.45|28095.45|28095.45|28095.45|28095.45|0
1635234070000|2021-10-26 07:41:10|28095.86|28095.86|28095.86|28095.86|28095.86|28095.86|28095.86|28095.86|0
1635234080000|2021-10-26 07:41:20|28096.59|28096.59|28096.83|28096.83|28096.83|28096.83|28096.59|28096.59|0
1635234120000|2021-10-26 07:42:00|28132.18|28132.18|28135.71|28135.71|28139.25|28139.25|28132.18|28132.18|0
1635234170000|2021-10-26 07:42:50|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|0
1635234180000|2021-10-26 07:43:00|28144.59|28144.59|28145.19|28145.19|28145.19|28145.19|28144.59|28144.59|0
1635234190000|2021-10-26 07:43:10|28138.12|28138.12|28138.12|28138.12|28138.12|28138.12|28138.12|28138.12|0
1635234210000|2021-10-26 07:43:30|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|0
1635234220000|2021-10-26 07:43:40|28131.05|28131.05|28130.08|28130.08|28131.05|28131.05|28130.08|28130.08|0
1635234250000|2021-10-26 07:44:10|28123.01|28123.01|28123.01|28123.01|28123.01|28123.01|28123.01|28123.01|0
1635234270000|2021-10-26 07:44:30|28115.94|28115.94|28115.94|28115.94|28115.94|28115.94|28115.94|28115.94|0
1635234300000|2021-10-26 07:45:00|28108.87|28108.87|28108.87|28108.87|28108.87|28108.87|28108.87|28108.87|0
1635234320000|2021-10-26 07:45:20|28123.01|28123.01|28126.54|28126.54|28126.54|28126.54|28123.01|28123.01|0
1635234340000|2021-10-26 07:45:40|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|0
1635234350000|2021-10-26 07:45:50|28133.61|28133.61|28137.15|28137.15|28137.15|28137.15|28133.61|28133.61|0
1635234360000|2021-10-26 07:46:00|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|0
1635234450000|2021-10-26 07:47:30|28134.82|28134.82|28131.28|28131.28|28134.82|28134.82|28131.28|28131.28|0
1635234480000|2021-10-26 07:48:00|28138.76|28138.76|28138.76|28138.76|28138.76|28138.76|28138.76|28138.76|0
1635234540000|2021-10-26 07:49:00|28139.24|28139.24|28139.24|28139.24|28139.24|28139.24|28139.24|28139.24|0
1635234550000|2021-10-26 07:49:10|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|28142.78|0
1635234560000|2021-10-26 07:49:20|28135.71|28135.71|28135.71|28135.71|28135.71|28135.71|28135.71|28135.71|0
1635234590000|2021-10-26 07:49:50|28118.04|28118.04|28118.04|28118.04|28118.04|28118.04|28118.04|28118.04|0
1635234600000|2021-10-26 07:50:00|28128.64|28128.64|28128.64|28128.64|28128.64|28128.64|28128.64|28128.64|0
1635234610000|2021-10-26 07:50:10|28125.11|28125.11|28124.7|28124.7|28128.23|28128.23|28121.16|28121.16|0
1635234620000|2021-10-26 07:50:20|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|0
1635234640000|2021-10-26 07:50:40|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|0
1635234660000|2021-10-26 07:51:00|28117.02|28117.02|28124.09|28124.09|28124.09|28124.09|28117.02|28117.02|0
1635234670000|2021-10-26 07:51:10|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|0
1635234680000|2021-10-26 07:51:20|28126.43|28126.43|28126.43|28126.43|28126.43|28126.43|28126.43|28126.43|0
1635234690000|2021-10-26 07:51:30|28129.96|28129.96|28133.5|28133.5|28133.5|28133.5|28129.96|28129.96|0
1635234740000|2021-10-26 07:52:20|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|0
1635234760000|2021-10-26 07:52:40|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|0
1635234780000|2021-10-26 07:53:00|28133.91|28133.91|28126.84|28126.84|28133.91|28133.91|28126.84|28126.84|0
1635234820000|2021-10-26 07:53:40|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|28133.91|0
1635234840000|2021-10-26 07:54:00|28133.5|28133.5|28133.5|28133.5|28133.5|28133.5|28133.5|28133.5|0
1635234860000|2021-10-26 07:54:20|28129.96|28129.96|28129.96|28129.96|28133.5|28133.5|28129.96|28129.96|0
1635234870000|2021-10-26 07:54:30|28133.5|28133.5|28129.96|28129.96|28133.5|28133.5|28126.43|28126.43|0
1635234900000|2021-10-26 07:55:00|28133.5|28133.5|28137.03|28137.03|28137.03|28137.03|28133.5|28133.5|0
1635234920000|2021-10-26 07:55:20|28126.43|28126.43|28126.43|28126.43|28126.43|28126.43|28126.43|28126.43|0
1635234930000|2021-10-26 07:55:30|28129.96|28129.96|28129.96|28129.96|28129.96|28129.96|28129.96|28129.96|0
1635234960000|2021-10-26 07:56:00|28131.16|28131.16|28131.16|28131.16|28131.16|28131.16|28131.16|28131.16|0
1635234970000|2021-10-26 07:56:10|28127.63|28127.63|28120.56|28120.56|28127.63|28127.63|28120.56|28120.56|0
1635235070000|2021-10-26 07:57:50|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|28124.09|0
1635235090000|2021-10-26 07:58:10|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|0
1635235110000|2021-10-26 07:58:30|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|0
1635235130000|2021-10-26 07:58:50|28109.96|28109.96|28120.56|28120.56|28120.56|28120.56|28109.96|28109.96|0
1635235210000|2021-10-26 08:00:10|28117.02|28117.02|28106.42|28106.42|28117.02|28117.02|28106.42|28106.42|0
1635235220000|2021-10-26 08:00:20|28109.96|28109.96|28113.49|28113.49|28113.49|28113.49|28109.96|28109.96|0
1635235230000|2021-10-26 08:00:30|28102.89|28102.89|28102.89|28102.89|28102.89|28102.89|28102.89|28102.89|0
1635235290000|2021-10-26 08:01:30|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|28117.02|0
1635235300000|2021-10-26 08:01:40|28120.56|28120.56|28117.02|28117.02|28124.09|28124.09|28117.02|28117.02|0
1635235330000|2021-10-26 08:02:10|28116.42|28116.42|28116.42|28116.42|28116.42|28116.42|28116.42|28116.42|0
1635235340000|2021-10-26 08:02:20|28102.28|28102.28|28102.28|28102.28|28102.28|28102.28|28102.28|28102.28|0
1635235380000|2021-10-26 08:03:00|28101.87|28101.87|28101.87|28101.87|28101.87|28101.87|28101.87|28101.87|0
1635235390000|2021-10-26 08:03:10|28112.48|28112.48|28112.48|28112.48|28112.48|28112.48|28112.48|28112.48|0
1635235430000|2021-10-26 08:03:50|28123.08|28123.08|28123.08|28123.08|28123.08|28123.08|28123.08|28123.08|0
1635235440000|2021-10-26 08:04:00|28137.22|28137.22|28133.69|28133.69|28137.22|28137.22|28133.69|28133.69|0
1635235500000|2021-10-26 08:05:00|28130.15|28130.15|28130.15|28130.15|28130.15|28130.15|28130.15|28130.15|0
1635235540000|2021-10-26 08:05:40|28123.08|28123.08|28119.55|28119.55|28123.08|28123.08|28116.01|28116.01|0
1635235570000|2021-10-26 08:06:10|28126.62|28126.62|28123.08|28123.08|28126.62|28126.62|28123.08|28123.08|0
1635235600000|2021-10-26 08:06:40|28122.48|28122.48|28122.48|28122.48|28122.48|28122.48|28122.48|28122.48|0
1635235630000|2021-10-26 08:07:10|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|28122.07|0
1635235670000|2021-10-26 08:07:50|28118.54|28118.54|28118.54|28118.54|28118.54|28118.54|28118.54|28118.54|0
1635235700000|2021-10-26 08:08:20|28118.95|28118.95|28118.95|28118.95|28118.95|28118.95|28118.95|28118.95|0
1635235730000|2021-10-26 08:08:50|28111.88|28111.88|28111.88|28111.88|28111.88|28111.88|28111.88|28111.88|0
1635235770000|2021-10-26 08:09:30|28118.95|28118.95|28118.95|28118.95|28118.95|28118.95|28118.95|28118.95|0
1635235820000|2021-10-26 08:10:20|28126.02|28126.02|28115.41|28115.41|28126.02|28126.02|28115.41|28115.41|0
1635235840000|2021-10-26 08:10:40|28111.88|28111.88|28115.41|28115.41|28115.41|28115.41|28111.88|28111.88|0
1635235930000|2021-10-26 08:12:10|28122.48|28122.48|28126.02|28126.02|28126.02|28126.02|28122.48|28122.48|0
1635235990000|2021-10-26 08:13:10|28129.55|28129.55|28129.55|28129.55|28129.55|28129.55|28129.55|28129.55|0
1635236090000|2021-10-26 08:14:50|28129.31|28129.31|28129.31|28129.31|28129.31|28129.31|28129.31|28129.31|0
1635236100000|2021-10-26 08:15:00|28128.83|28128.83|28128.34|28128.34|28128.83|28128.83|28128.34|28128.34|0
1635236140000|2021-10-26 08:15:40|28131.88|28131.88|28138.95|28138.95|28138.95|28138.95|28131.88|28131.88|0
1635236160000|2021-10-26 08:16:00|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|28139.55|0
1635236170000|2021-10-26 08:16:10|28150.15|28150.15|28150.15|28150.15|28150.15|28150.15|28150.15|28150.15|0
1635236230000|2021-10-26 08:17:10|28157.22|28157.22|28143.68|28143.68|28157.22|28157.22|28143.68|28143.68|0
1635236280000|2021-10-26 08:18:00|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|0
1635236350000|2021-10-26 08:19:10|28147.82|28147.82|28147.82|28147.82|28147.82|28147.82|28147.82|28147.82|0
1635236400000|2021-10-26 08:20:00|28148.23|28148.23|28148.23|28148.23|28148.23|28148.23|28148.23|28148.23|0
1635236410000|2021-10-26 08:20:10|28148.64|28148.64|28141.57|28141.57|28148.64|28148.64|28138.03|28138.03|0
1635236430000|2021-10-26 08:20:30|28142.05|28142.05|28142.05|28142.05|28142.05|28142.05|28142.05|28142.05|0
1635236450000|2021-10-26 08:20:50|28142.46|28142.46|28142.46|28142.46|28142.46|28142.46|28142.46|28142.46|0
1635236460000|2021-10-26 08:21:00|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|28143.06|0
1635236480000|2021-10-26 08:21:20|28143.67|28143.67|28140.37|28140.37|28143.67|28143.67|28140.13|28140.13|0
1635236500000|2021-10-26 08:21:40|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|0
1635236520000|2021-10-26 08:22:00|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|28136.84|0
1635236590000|2021-10-26 08:23:10|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|0
1635236660000|2021-10-26 08:24:20|28129.77|28129.77|28133.3|28133.3|28136.84|28136.84|28129.77|28129.77|0
1635236670000|2021-10-26 08:24:30|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|0
1635236710000|2021-10-26 08:25:10|28126.23|28126.23|28126.23|28126.23|28126.23|28126.23|28126.23|28126.23|0
1635236720000|2021-10-26 08:25:20|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|28122.7|0
1635236740000|2021-10-26 08:25:40|28119.16|28119.16|28118.92|28118.92|28119.16|28119.16|28118.44|28118.44|0
1635236760000|2021-10-26 08:26:00|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|0
1635236800000|2021-10-26 08:26:40|28114.79|28114.79|28114.79|28114.79|28114.79|28114.79|28114.79|28114.79|0
1635236820000|2021-10-26 08:27:00|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|28115.39|0
1635236840000|2021-10-26 08:27:20|28118.92|28118.92|28122.46|28122.46|28122.46|28122.46|28118.92|28118.92|0
1635236860000|2021-10-26 08:27:40|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|0
1635236880000|2021-10-26 08:28:00|28136.6|28136.6|28136.6|28136.6|28136.6|28136.6|28136.6|28136.6|0
1635236890000|2021-10-26 08:28:10|28125.99|28125.99|28125.99|28125.99|28125.99|28125.99|28125.99|28125.99|0
1635236930000|2021-10-26 08:28:50|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|28133.06|0
1635236990000|2021-10-26 08:29:50|28132.33|28132.33|28133.3|28133.3|28133.3|28133.3|28132.33|28132.33|0
1635237030000|2021-10-26 08:30:30|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|28129.77|0
1635237060000|2021-10-26 08:31:00|28133.3|28133.3|28136.84|28136.84|28136.84|28136.84|28133.3|28133.3|0
1635237070000|2021-10-26 08:31:10|28137.08|28137.08|28137.08|28137.08|28137.08|28137.08|28137.08|28137.08|0
1635237100000|2021-10-26 08:31:40|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|28130.01|0
1635237110000|2021-10-26 08:31:50|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|0
1635237140000|2021-10-26 08:32:20|28130.2|28130.2|28130.2|28130.2|28130.2|28130.2|28123.13|28123.13|0
1635237150000|2021-10-26 08:32:30|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|0
1635237280000|2021-10-26 08:34:40|28122.53|28122.53|28122.53|28122.53|28122.53|28122.53|28122.53|28122.53|0
1635237290000|2021-10-26 08:34:50|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|0
1635237340000|2021-10-26 08:35:40|28129.84|28129.84|28129.84|28129.84|28129.84|28129.84|28129.84|28129.84|0
1635237350000|2021-10-26 08:35:50|28126.31|28126.31|28119.24|28119.24|28126.31|28126.31|28119.24|28119.24|0
1635237400000|2021-10-26 08:36:40|28115.7|28115.7|28114.5|28114.5|28115.7|28115.7|28114.5|28114.5|0
1635237420000|2021-10-26 08:37:00|28114.74|28114.74|28114.74|28114.74|28114.74|28114.74|28114.74|28114.74|0
1635237520000|2021-10-26 08:38:40|28111.21|28111.21|28107.67|28107.67|28111.21|28111.21|28104.14|28104.14|0
1635237550000|2021-10-26 08:39:10|28108.08|28108.08|28108.08|28108.08|28108.08|28108.08|28108.08|28108.08|0
1635237590000|2021-10-26 08:39:50|28115.15|28115.15|28115.15|28115.15|28115.15|28115.15|28115.15|28115.15|0
1635237620000|2021-10-26 08:40:20|28118.69|28118.69|28122.22|28122.22|28122.22|28122.22|28118.69|28118.69|0
1635237630000|2021-10-26 08:40:30|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|0
1635237640000|2021-10-26 08:40:40|28126.36|28126.36|28126.36|28126.36|28126.36|28126.36|28126.36|28126.36|0
1635237720000|2021-10-26 08:42:00|28129.89|28129.89|28140.5|28140.5|28144.03|28144.03|28129.89|28129.89|0
1635237730000|2021-10-26 08:42:10|28144.03|28144.03|28147.57|28147.57|28147.57|28147.57|28144.03|28144.03|0
1635237780000|2021-10-26 08:43:00|28151.1|28151.1|28151.1|28151.1|28151.1|28151.1|28151.1|28151.1|0
1635237800000|2021-10-26 08:43:20|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|28158.77|0
1635237830000|2021-10-26 08:43:50|28159.18|28159.18|28159.18|28159.18|28159.18|28159.18|28159.18|28159.18|0
1635237840000|2021-10-26 08:44:00|28159.78|28159.78|28159.78|28159.78|28159.78|28159.78|28159.78|28159.78|0
1635237850000|2021-10-26 08:44:10|28166.85|28166.85|28166.85|28166.85|28166.85|28166.85|28166.85|28166.85|0
1635237890000|2021-10-26 08:44:50|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|28166.37|0
1635237920000|2021-10-26 08:45:20|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|28162.83|0
1635237930000|2021-10-26 08:45:30|28163.44|28163.44|28163.44|28163.44|28163.44|28163.44|28163.44|28163.44|0
1635237960000|2021-10-26 08:46:00|28170.51|28170.51|28174.04|28174.04|28174.04|28174.04|28163.44|28163.44|0
1635237970000|2021-10-26 08:46:10|28173.63|28173.63|28174.04|28174.04|28174.04|28174.04|28173.63|28173.63|0
1635238010000|2021-10-26 08:46:50|28177.57|28177.57|28177.57|28177.57|28177.57|28177.57|28177.57|28177.57|0
1635238040000|2021-10-26 08:47:20|28178.54|28178.54|28178.79|28178.79|28178.79|28178.79|28178.54|28178.54|0
1635238050000|2021-10-26 08:47:30|28185.85|28185.85|28188.98|28188.98|28188.98|28188.98|28185.45|28185.45|0
1635238060000|2021-10-26 08:47:40|28189.39|28189.39|28189.71|28189.71|28189.71|28189.71|28188.98|28188.98|0
1635238070000|2021-10-26 08:47:50|28189.95|28189.95|28189.95|28189.95|28189.95|28189.95|28189.95|28189.95|0
1635238080000|2021-10-26 08:48:00|28193.48|28193.48|28193.48|28193.48|28193.48|28193.48|28193.48|28193.48|0
1635238090000|2021-10-26 08:48:10|28195.89|28195.89|28206.49|28206.49|28206.49|28206.49|28195.89|28195.89|0
1635238100000|2021-10-26 08:48:20|28206.7|28206.7|28206.49|28206.49|28206.7|28206.7|28206.49|28206.49|0
1635238120000|2021-10-26 08:48:40|28207.09|28207.09|28207.09|28207.09|28207.09|28207.09|28207.09|28207.09|0
1635238130000|2021-10-26 08:48:50|28207.33|28207.33|28207.33|28207.33|28207.33|28207.33|28207.33|28207.33|0
1635238180000|2021-10-26 08:49:40|28207.74|28207.74|28207.33|28207.33|28208.15|28208.15|28207.33|28207.33|0
1635238190000|2021-10-26 08:49:50|28207.74|28207.74|28208.23|28208.23|28208.23|28208.23|28207.74|28207.74|0
1635238200000|2021-10-26 08:50:00|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|0
1635238210000|2021-10-26 08:50:10|28208.23|28208.23|28208.23|28208.23|28208.23|28208.23|28208.23|28208.23|0
1635238220000|2021-10-26 08:50:20|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|0
1635238230000|2021-10-26 08:50:30|28204.94|28204.94|28204.94|28204.94|28204.94|28204.94|28204.94|28204.94|0
1635238240000|2021-10-26 08:50:40|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|0
1635238250000|2021-10-26 08:50:50|28203.92|28203.92|28203.92|28203.92|28203.92|28203.92|28203.92|28203.92|0
1635238260000|2021-10-26 08:51:00|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|0
1635238290000|2021-10-26 08:51:30|28203.92|28203.92|28197.26|28197.26|28204.33|28204.33|28197.26|28197.26|0
1635238320000|2021-10-26 08:52:00|28200.8|28200.8|28200.8|28200.8|28200.8|28200.8|28200.8|28200.8|0
1635238380000|2021-10-26 08:53:00|28200.07|28200.07|28199.83|28199.83|28200.07|28200.07|28199.83|28199.83|0
1635238410000|2021-10-26 08:53:30|28199.42|28199.42|28200.24|28200.24|28200.24|28200.24|28199.42|28199.42|0
1635238420000|2021-10-26 08:53:40|28207.31|28207.31|28211.82|28211.82|28211.82|28211.82|28207.31|28207.31|0
1635238470000|2021-10-26 08:54:30|28211.41|28211.41|28211.82|28211.82|28211.82|28211.82|28211.41|28211.41|0
1635238500000|2021-10-26 08:55:00|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|0
1635238530000|2021-10-26 08:55:30|28209.92|28209.92|28209.92|28209.92|28209.92|28209.92|28209.92|28209.92|0
1635238560000|2021-10-26 08:56:00|28213.46|28213.46|28212.86|28212.86|28213.46|28213.46|28212.86|28212.86|0
1635238570000|2021-10-26 08:56:10|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|28213.46|0
1635238580000|2021-10-26 08:56:20|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|28212.86|0
1635238620000|2021-10-26 08:57:00|28213.68|28213.68|28221.98|28221.98|28221.98|28221.98|28213.68|28213.68|0
1635238630000|2021-10-26 08:57:10|28218.44|28218.44|28218.44|28218.44|28218.44|28218.44|28218.44|28218.44|0
1635238640000|2021-10-26 08:57:20|28221.98|28221.98|28218.44|28218.44|28221.98|28221.98|28218.44|28218.44|0
1635238650000|2021-10-26 08:57:30|28211.37|28211.37|28210.77|28210.77|28211.37|28211.37|28210.77|28210.77|0
1635238710000|2021-10-26 08:58:30|28210.36|28210.36|28209.54|28209.54|28210.36|28210.36|28209.54|28209.54|0
1635238720000|2021-10-26 08:58:40|28209.95|28209.95|28209.95|28209.95|28209.95|28209.95|28209.95|28209.95|0
1635238780000|2021-10-26 08:59:40|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|28195.81|0
1635238790000|2021-10-26 08:59:50|28195.33|28195.33|28195.33|28195.33|28195.33|28195.33|28195.33|28195.33|0
1635238810000|2021-10-26 09:00:10|28194.84|28194.84|28194.6|28194.6|28194.84|28194.84|28194.6|28194.6|0
1635238820000|2021-10-26 09:00:20|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|28193.78|0
1635238850000|2021-10-26 09:00:50|28186.71|28186.71|28183.18|28183.18|28186.71|28186.71|28183.18|28183.18|0
1635238860000|2021-10-26 09:01:00|28179.64|28179.64|28165.5|28165.5|28179.64|28179.64|28165.5|28165.5|0
1635238870000|2021-10-26 09:01:10|28164.9|28164.9|28150.76|28150.76|28164.9|28164.9|28150.76|28150.76|0
1635238890000|2021-10-26 09:01:30|28147.23|28147.23|28150.76|28150.76|28150.76|28150.76|28147.23|28147.23|0
1635238920000|2021-10-26 09:02:00|28157.83|28157.83|28157.83|28157.83|28157.83|28157.83|28157.83|28157.83|0
1635238960000|2021-10-26 09:02:40|28164.9|28164.9|28164.9|28164.9|28164.9|28164.9|28164.9|28164.9|0
1635238980000|2021-10-26 09:03:00|28168.44|28168.44|28168.44|28168.44|28168.44|28168.44|28168.44|28168.44|0
1635239010000|2021-10-26 09:03:30|28164.9|28164.9|28168.44|28168.44|28168.44|28168.44|28164.9|28164.9|0
1635239020000|2021-10-26 09:03:40|28161.37|28161.37|28151.36|28151.36|28161.97|28161.97|28151.36|28151.36|0
1635239030000|2021-10-26 09:03:50|28151.96|28151.96|28159.63|28159.63|28163.17|28163.17|28151.96|28151.96|0
1635239040000|2021-10-26 09:04:00|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|28158.62|28158.62|0
1635239050000|2021-10-26 09:04:10|28152.15|28152.15|28152.15|28152.15|28152.15|28152.15|28152.15|28152.15|0
1635239070000|2021-10-26 09:04:30|28148.62|28148.62|28152.15|28152.15|28152.15|28152.15|28148.62|28148.62|0
1635239080000|2021-10-26 09:04:40|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|0
1635239090000|2021-10-26 09:04:50|28159.22|28159.22|28155.69|28155.69|28159.22|28159.22|28155.69|28155.69|0
1635239100000|2021-10-26 09:05:00|28155.28|28155.28|28155.28|28155.28|28155.28|28155.28|28155.28|28155.28|0
1635239110000|2021-10-26 09:05:10|28158.81|28158.81|28155.28|28155.28|28158.81|28158.81|28155.28|28155.28|0
1635239150000|2021-10-26 09:05:50|28155.04|28155.04|28155.45|28155.45|28155.45|28155.45|28155.04|28155.04|0
1635239160000|2021-10-26 09:06:00|28155.21|28155.21|28155.21|28155.21|28155.21|28155.21|28155.21|28155.21|0
1635239220000|2021-10-26 09:07:00|28162.28|28162.28|28155.21|28155.21|28162.28|28162.28|28155.21|28155.21|0
1635239230000|2021-10-26 09:07:10|28151.67|28151.67|28144.6|28144.6|28151.67|28151.67|28141.07|28141.07|0
1635239240000|2021-10-26 09:07:20|28141.07|28141.07|28137.53|28137.53|28141.07|28141.07|28137.53|28137.53|0
1635239270000|2021-10-26 09:07:50|28134|28134|28134|28134|28134|28134|28134|28134|0
1635239280000|2021-10-26 09:08:00|28137.53|28137.53|28141.67|28141.67|28141.67|28141.67|28137.53|28137.53|0
1635239310000|2021-10-26 09:08:30|28145.2|28145.2|28145.2|28145.2|28145.2|28145.2|28145.2|28145.2|0
1635239320000|2021-10-26 09:08:40|28141.67|28141.67|28141.67|28141.67|28141.67|28141.67|28141.67|28141.67|0
1635239340000|2021-10-26 09:09:00|28145.2|28145.2|28145.2|28145.2|28145.2|28145.2|28145.2|28145.2|0
1635239350000|2021-10-26 09:09:10|28148.74|28148.74|28152.27|28152.27|28152.27|28152.27|28148.74|28148.74|0
1635239400000|2021-10-26 09:10:00|28148.74|28148.74|28148.74|28148.74|28148.74|28148.74|28148.74|28148.74|0
1635239460000|2021-10-26 09:11:00|28148.01|28148.01|28145.14|28145.14|28148.01|28148.01|28145.14|28145.14|0
1635239500000|2021-10-26 09:11:40|28145.87|28145.87|28145.87|28145.87|28145.87|28145.87|28145.87|28145.87|0
1635239520000|2021-10-26 09:12:00|28142.33|28142.33|28138.8|28138.8|28142.33|28142.33|28138.8|28138.8|0
1635239580000|2021-10-26 09:13:00|28131.73|28131.73|28142.33|28142.33|28142.33|28142.33|28131.73|28131.73|0
1635239610000|2021-10-26 09:13:30|28142.57|28142.57|28142.57|28142.57|28142.57|28142.57|28142.57|28142.57|0
1635239650000|2021-10-26 09:14:10|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|0
1635239670000|2021-10-26 09:14:30|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|0
1635239680000|2021-10-26 09:14:40|28139.28|28139.28|28146.35|28146.35|28146.35|28146.35|28139.28|28139.28|0
1635239700000|2021-10-26 09:15:00|28142.82|28142.82|28142.82|28142.82|28142.82|28142.82|28142.82|28142.82|0
1635239770000|2021-10-26 09:16:10|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|0
1635239780000|2021-10-26 09:16:20|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|0
1635239860000|2021-10-26 09:17:40|28142.57|28142.57|28142.57|28142.57|28142.57|28142.57|28142.57|28142.57|0
1635239870000|2021-10-26 09:17:50|28141.97|28141.97|28141.97|28141.97|28141.97|28141.97|28141.97|28141.97|0
1635239920000|2021-10-26 09:18:40|28138.44|28138.44|28134.9|28134.9|28138.44|28138.44|28134.9|28134.9|0
1635239950000|2021-10-26 09:19:10|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|0
1635239960000|2021-10-26 09:19:20|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|0
1635240090000|2021-10-26 09:21:30|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|0
1635240100000|2021-10-26 09:21:40|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|0
1635240110000|2021-10-26 09:21:50|28119.94|28119.94|28119.94|28119.94|28119.94|28119.94|28119.94|28119.94|0
1635240210000|2021-10-26 09:23:30|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|28119.54|0
1635240250000|2021-10-26 09:24:10|28112.47|28112.47|28112.47|28112.47|28112.47|28112.47|28112.47|28112.47|0
1635240280000|2021-10-26 09:24:40|28108.93|28108.93|28108.93|28108.93|28108.93|28108.93|28108.93|28108.93|0
1635240290000|2021-10-26 09:24:50|28105.4|28105.4|28105.4|28105.4|28105.4|28105.4|28105.4|28105.4|0
1635240300000|2021-10-26 09:25:00|28104.79|28104.79|28104.79|28104.79|28104.79|28104.79|28101.26|28101.26|0
1635240380000|2021-10-26 09:26:20|28090.66|28090.66|28094.19|28094.19|28094.19|28094.19|28090.66|28090.66|0
1635240390000|2021-10-26 09:26:30|28090.66|28090.66|28094.19|28094.19|28094.19|28094.19|28090.66|28090.66|0
1635240480000|2021-10-26 09:28:00|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|0
1635240520000|2021-10-26 09:28:40|28090.66|28090.66|28076.52|28076.52|28090.66|28090.66|28076.52|28076.52|0
1635240590000|2021-10-26 09:29:50|28075.79|28075.79|28076.2|28076.2|28076.2|28076.2|28075.79|28075.79|0
1635240630000|2021-10-26 09:30:30|28083.27|28083.27|28083.27|28083.27|28083.27|28083.27|28083.27|28083.27|0
1635240640000|2021-10-26 09:30:40|28079.73|28079.73|28079.73|28079.73|28079.73|28079.73|28079.73|28079.73|0
1635240650000|2021-10-26 09:30:50|28083.27|28083.27|28083.27|28083.27|28083.27|28083.27|28083.27|28083.27|0
1635240680000|2021-10-26 09:31:20|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|0
1635240690000|2021-10-26 09:31:30|28087.4|28087.4|28088.01|28088.01|28088.01|28088.01|28087.4|28087.4|0
1635240750000|2021-10-26 09:32:30|28084.47|28084.47|28080.94|28080.94|28084.47|28084.47|28080.94|28080.94|0
1635240810000|2021-10-26 09:33:30|28084.47|28084.47|28080.94|28080.94|28084.47|28084.47|28080.94|28080.94|0
1635240880000|2021-10-26 09:34:40|28084.47|28084.47|28084.47|28084.47|28084.47|28084.47|28084.47|28084.47|0
1635240900000|2021-10-26 09:35:00|28088.01|28088.01|28088.01|28088.01|28088.01|28088.01|28088.01|28088.01|0
1635240950000|2021-10-26 09:35:50|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|28095.08|0
1635240980000|2021-10-26 09:36:20|28095.49|28095.49|28095.49|28095.49|28095.49|28095.49|28095.49|28095.49|0
1635240990000|2021-10-26 09:36:30|28109.62|28109.62|28109.62|28109.62|28109.62|28109.62|28109.62|28109.62|0
1635241010000|2021-10-26 09:36:50|28106.09|28106.09|28106.09|28106.09|28106.09|28106.09|28106.09|28106.09|0
1635241030000|2021-10-26 09:37:10|28113.16|28113.16|28113.16|28113.16|28113.16|28113.16|28113.16|28113.16|0
1635241040000|2021-10-26 09:37:20|28112.75|28112.75|28112.75|28112.75|28112.75|28112.75|28112.54|28112.54|0
1635241050000|2021-10-26 09:37:30|28113.57|28113.57|28113.57|28113.57|28113.57|28113.57|28113.57|28113.57|0
1635241110000|2021-10-26 09:38:30|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|0
1635241150000|2021-10-26 09:39:10|28106.5|28106.5|28102.96|28102.96|28106.5|28106.5|28102.96|28102.96|0
1635241170000|2021-10-26 09:39:30|28110.03|28110.03|28102.96|28102.96|28110.03|28110.03|28102.96|28102.96|0
1635241180000|2021-10-26 09:39:40|28106.5|28106.5|28106.5|28106.5|28106.5|28106.5|28106.5|28106.5|0
1635241200000|2021-10-26 09:40:00|28107.1|28107.1|28107.1|28107.1|28107.1|28107.1|28107.1|28107.1|0
1635241240000|2021-10-26 09:40:40|28110.64|28110.64|28110.64|28110.64|28110.64|28110.64|28110.64|28110.64|0
1635241300000|2021-10-26 09:41:40|28107.1|28107.1|28107.1|28107.1|28107.1|28107.1|28107.1|28107.1|0
1635241310000|2021-10-26 09:41:50|28110.64|28110.64|28110.64|28110.64|28110.64|28110.64|28110.64|28110.64|0
1635241380000|2021-10-26 09:43:00|28111.12|28111.12|28111.36|28111.36|28111.36|28111.36|28111.12|28111.12|0
1635241400000|2021-10-26 09:43:20|28118.43|28118.43|28118.43|28118.43|28118.43|28118.43|28118.43|28118.43|0
1635241420000|2021-10-26 09:43:40|28111.36|28111.36|28111.96|28111.96|28111.96|28111.96|28111.36|28111.36|0
1635241460000|2021-10-26 09:44:20|28119.03|28119.03|28119.03|28119.03|28119.03|28119.03|28119.03|28119.03|0
1635241480000|2021-10-26 09:44:40|28122.57|28122.57|28126.1|28126.1|28126.1|28126.1|28122.57|28122.57|0
1635241500000|2021-10-26 09:45:00|28133.17|28133.17|28133.17|28133.17|28133.17|28133.17|28133.17|28133.17|0
1635241550000|2021-10-26 09:45:50|28136.71|28136.71|28140.24|28140.24|28140.24|28140.24|28136.71|28136.71|0
1635241610000|2021-10-26 09:46:50|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|0
1635241660000|2021-10-26 09:47:40|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|0
1635241670000|2021-10-26 09:47:50|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|0
1635241690000|2021-10-26 09:48:10|28128.68|28128.68|28128.68|28128.68|28128.68|28128.68|28128.68|28128.68|0
1635241780000|2021-10-26 09:49:40|28136.95|28136.95|28133.41|28133.41|28136.95|28136.95|28133.41|28133.41|0
1635241800000|2021-10-26 09:50:00|28133.82|28133.82|28133.22|28133.22|28133.82|28133.82|28133.22|28133.22|0
1635241890000|2021-10-26 09:51:30|28133.95|28133.95|28133.95|28133.95|28133.95|28133.95|28133.95|28133.95|0
1635241910000|2021-10-26 09:51:50|28133.22|28133.22|28133.22|28133.22|28133.22|28133.22|28133.22|28133.22|0
1635241920000|2021-10-26 09:52:00|28132.4|28132.4|28132.4|28132.4|28132.89|28132.89|28132.4|28132.4|0
1635241950000|2021-10-26 09:52:30|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|28132.89|0
1635241970000|2021-10-26 09:52:50|28133.37|28133.37|28133.37|28133.37|28133.37|28133.37|28133.37|28133.37|0
1635241980000|2021-10-26 09:53:00|28133.13|28133.13|28139.96|28139.96|28139.96|28139.96|28132.89|28132.89|0
1635242020000|2021-10-26 09:53:40|28139.72|28139.72|28139.47|28139.47|28139.72|28139.72|28139.47|28139.47|0
1635242050000|2021-10-26 09:54:10|28139.72|28139.72|28139.72|28139.72|28139.96|28139.96|28139.47|28139.47|0
1635242100000|2021-10-26 09:55:00|28129.11|28129.11|28125.58|28125.58|28129.11|28129.11|28125.58|28125.58|0
1635242110000|2021-10-26 09:55:10|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|0
1635242160000|2021-10-26 09:56:00|28114.97|28114.97|28114.97|28114.97|28114.97|28114.97|28111.44|28111.44|0
1635242170000|2021-10-26 09:56:10|28114.37|28114.37|28107.3|28107.3|28114.37|28114.37|28107.3|28107.3|0
1635242200000|2021-10-26 09:56:40|28114.37|28114.37|28114.37|28114.37|28114.37|28114.37|28114.37|28114.37|0
1635242220000|2021-10-26 09:57:00|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|0
1635242280000|2021-10-26 09:58:00|28114.37|28114.37|28114.37|28114.37|28114.37|28114.37|28114.37|28114.37|0
1635242310000|2021-10-26 09:58:30|28114.97|28114.97|28114.97|28114.97|28114.97|28114.97|28114.97|28114.97|0
1635242370000|2021-10-26 09:59:30|28118.51|28118.51|28114.97|28114.97|28118.51|28118.51|28114.97|28114.97|0
1635242380000|2021-10-26 09:59:40|28115.21|28115.21|28114.97|28114.97|28115.21|28115.21|28114.97|28114.97|0
1635242400000|2021-10-26 10:00:00|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|0
1635242410000|2021-10-26 10:00:10|28114.97|28114.97|28118.51|28118.51|28118.51|28118.51|28114.97|28114.97|0
1635242450000|2021-10-26 10:00:50|28114.97|28114.97|28122.04|28122.04|28122.04|28122.04|28114.97|28114.97|0
1635242460000|2021-10-26 10:01:00|28122.45|28122.45|28122.45|28122.45|28122.45|28122.45|28122.45|28122.45|0
1635242500000|2021-10-26 10:01:40|28115.38|28115.38|28111.85|28111.85|28122.45|28122.45|28111.85|28111.85|0
1635242510000|2021-10-26 10:01:50|28115.38|28115.38|28111.85|28111.85|28115.38|28115.38|28111.85|28111.85|0
1635242520000|2021-10-26 10:02:00|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|28115.38|0
1635242530000|2021-10-26 10:02:10|28111.85|28111.85|28111.85|28111.85|28111.85|28111.85|28111.85|28111.85|0
1635242550000|2021-10-26 10:02:30|28118.92|28118.92|28119.64|28119.64|28119.64|28119.64|28118.92|28118.92|0
1635242570000|2021-10-26 10:02:50|28112.57|28112.57|28112.57|28112.57|28112.57|28112.57|28112.57|28112.57|0
1635242580000|2021-10-26 10:03:00|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|28112.09|0
1635242620000|2021-10-26 10:03:40|28115.62|28115.62|28115.62|28115.62|28115.62|28115.62|28115.62|28115.62|0
1635242630000|2021-10-26 10:03:50|28108.55|28108.55|28108.55|28108.55|28108.55|28108.55|28108.55|28108.55|0
1635242640000|2021-10-26 10:04:00|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|0
1635242650000|2021-10-26 10:04:10|28105.02|28105.02|28105.02|28105.02|28105.02|28105.02|28105.02|28105.02|0
1635242660000|2021-10-26 10:04:20|28108.55|28108.55|28101.48|28101.48|28108.55|28108.55|28101.48|28101.48|0
1635242710000|2021-10-26 10:05:10|28101.07|28101.07|28090.47|28090.47|28101.07|28101.07|28090.47|28090.47|0
1635242720000|2021-10-26 10:05:20|28086.93|28086.93|28086.93|28086.93|28086.93|28086.93|28086.93|28086.93|0
1635242770000|2021-10-26 10:06:10|28090.47|28090.47|28090.47|28090.47|28090.47|28090.47|28090.47|28090.47|0
1635242780000|2021-10-26 10:06:20|28101.07|28101.07|28097.54|28097.54|28101.07|28101.07|28097.54|28097.54|0
1635242790000|2021-10-26 10:06:30|28090.47|28090.47|28090.47|28090.47|28090.47|28090.47|28090.47|28090.47|0
1635242810000|2021-10-26 10:06:50|28089.87|28089.87|28089.87|28089.87|28089.87|28089.87|28089.87|28089.87|0
1635242850000|2021-10-26 10:07:30|28090.35|28090.35|28087.3|28087.3|28090.84|28090.84|28087.3|28087.3|0
1635242870000|2021-10-26 10:07:50|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|0
1635242880000|2021-10-26 10:08:00|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|0
1635242930000|2021-10-26 10:08:50|28094.78|28094.78|28094.78|28094.78|28094.78|28094.78|28094.78|28094.78|0
1635242990000|2021-10-26 10:09:50|28091.25|28091.25|28091.25|28091.25|28091.25|28091.25|28091.25|28091.25|0
1635243000000|2021-10-26 10:10:00|28087.71|28087.71|28087.71|28087.71|28087.71|28087.71|28087.71|28087.71|0
1635243070000|2021-10-26 10:11:10|28073.57|28073.57|28070.04|28070.04|28073.57|28073.57|28070.04|28070.04|0
1635243120000|2021-10-26 10:12:00|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1635243150000|2021-10-26 10:12:30|28062.97|28062.97|28070.04|28070.04|28070.04|28070.04|28062.97|28062.97|0
1635243170000|2021-10-26 10:12:50|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1635243190000|2021-10-26 10:13:10|28066.74|28066.74|28066.74|28066.74|28066.74|28066.74|28066.74|28066.74|0
1635243220000|2021-10-26 10:13:40|28077.35|28077.35|28077.35|28077.35|28077.35|28077.35|28077.35|28077.35|0
1635243260000|2021-10-26 10:14:20|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1635243290000|2021-10-26 10:14:50|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|28070.52|0
1635243300000|2021-10-26 10:15:00|28070.04|28070.04|28070.04|28070.04|28070.04|28070.04|28070.04|28070.04|0
1635243360000|2021-10-26 10:16:00|28066.5|28066.5|28070.04|28070.04|28070.04|28070.04|28066.5|28066.5|0
1635243380000|2021-10-26 10:16:20|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1635243440000|2021-10-26 10:17:20|28073.57|28073.57|28073.57|28073.57|28073.57|28073.57|28073.57|28073.57|0
1635243460000|2021-10-26 10:17:40|28070.04|28070.04|28070.04|28070.04|28070.04|28070.04|28070.04|28070.04|0
1635243470000|2021-10-26 10:17:50|28077.11|28077.11|28077.11|28077.11|28077.11|28077.11|28077.11|28077.11|0
1635243510000|2021-10-26 10:18:30|28080.64|28080.64|28084.18|28084.18|28084.18|28084.18|28080.64|28080.64|0
1635243640000|2021-10-26 10:20:40|28091.25|28091.25|28084.18|28084.18|28091.25|28091.25|28084.18|28084.18|0
1635243660000|2021-10-26 10:21:00|28087.71|28087.71|28094.37|28094.37|28094.78|28094.78|28087.71|28087.71|0
1635243670000|2021-10-26 10:21:10|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|0
1635243680000|2021-10-26 10:21:20|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|28115.58|0
1635243710000|2021-10-26 10:21:50|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|28115.99|0
1635243760000|2021-10-26 10:22:40|28115.51|28115.51|28115.51|28115.51|28115.51|28115.51|28115.51|28115.51|0
1635243780000|2021-10-26 10:23:00|28114.69|28114.69|28114.69|28114.69|28114.69|28114.69|28114.28|28114.28|0
1635243840000|2021-10-26 10:24:00|28107.62|28107.62|28114.69|28114.69|28114.69|28114.69|28107.62|28107.62|0
1635243920000|2021-10-26 10:25:20|28107.62|28107.62|28107.62|28107.62|28107.62|28107.62|28107.62|28107.62|0
1635243940000|2021-10-26 10:25:40|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|0
1635243960000|2021-10-26 10:26:00|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|0
1635243970000|2021-10-26 10:26:10|28092.88|28092.88|28092.88|28092.88|28092.88|28092.88|28092.88|28092.88|0
1635243980000|2021-10-26 10:26:20|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|0
1635244010000|2021-10-26 10:26:50|28095.28|28095.28|28095.88|28095.88|28095.88|28095.88|28095.28|28095.28|0
1635244060000|2021-10-26 10:27:40|28097.08|28097.08|28097.08|28097.08|28097.08|28097.08|28097.08|28097.08|0
1635244080000|2021-10-26 10:28:00|28093.55|28093.55|28090.01|28090.01|28093.55|28093.55|28090.01|28090.01|0
1635244110000|2021-10-26 10:28:30|28088.81|28088.81|28088.81|28088.81|28088.81|28088.81|28088.81|28088.81|0
1635244120000|2021-10-26 10:28:40|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|0
1635244190000|2021-10-26 10:29:50|28087.97|28087.97|28087.97|28087.97|28087.97|28087.97|28087.97|28087.97|0
1635244280000|2021-10-26 10:31:20|28098.57|28098.57|28091.5|28091.5|28098.57|28098.57|28091.5|28091.5|0
1635244290000|2021-10-26 10:31:30|28080.9|28080.9|28087.97|28087.97|28087.97|28087.97|28080.9|28080.9|0
1635244320000|2021-10-26 10:32:00|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|28091.5|0
1635244360000|2021-10-26 10:32:40|28091.74|28091.74|28092.47|28092.47|28092.47|28092.47|28091.74|28091.74|0
1635244370000|2021-10-26 10:32:50|28096.01|28096.01|28096.01|28096.01|28096.01|28096.01|28096.01|28096.01|0
1635244400000|2021-10-26 10:33:20|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|28092.47|0
1635244410000|2021-10-26 10:33:30|28092.71|28092.71|28092.95|28092.95|28092.95|28092.95|28092.71|28092.71|0
1635244420000|2021-10-26 10:33:40|28093.2|28093.2|28089.66|28089.66|28093.2|28093.2|28089.66|28089.66|0
1635244450000|2021-10-26 10:34:10|28093.2|28093.2|28096.73|28096.73|28096.73|28096.73|28093.2|28093.2|0
1635244500000|2021-10-26 10:35:00|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|0
1635244560000|2021-10-26 10:36:00|28086.54|28086.54|28086.54|28086.54|28086.54|28086.54|28086.54|28086.54|0
1635244580000|2021-10-26 10:36:20|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|28090.07|0
1635244730000|2021-10-26 10:38:50|28093.61|28093.61|28093.61|28093.61|28093.61|28093.61|28093.61|28093.61|0
1635244760000|2021-10-26 10:39:20|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|0
1635244840000|2021-10-26 10:40:40|28104.21|28104.21|28104.21|28104.21|28104.21|28104.21|28104.21|28104.21|0
1635244850000|2021-10-26 10:40:50|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|28097.14|0
1635244920000|2021-10-26 10:42:00|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|0
1635244930000|2021-10-26 10:42:10|28086.78|28086.78|28083.24|28083.24|28086.78|28086.78|28083.24|28083.24|0
1635244960000|2021-10-26 10:42:40|28082.64|28082.64|28082.64|28082.64|28082.64|28082.64|28082.64|28082.64|0
1635245010000|2021-10-26 10:43:30|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|0
1635245020000|2021-10-26 10:43:40|28082.72|28082.72|28082.72|28082.72|28082.72|28082.72|28082.72|28082.72|0
1635245040000|2021-10-26 10:44:00|28089.79|28089.79|28089.79|28089.79|28089.79|28089.79|28089.79|28089.79|0
1635245060000|2021-10-26 10:44:20|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|28096.86|0
1635245090000|2021-10-26 10:44:50|28097.68|28097.68|28097.68|28097.68|28097.68|28097.68|28097.68|28097.68|0
1635245120000|2021-10-26 10:45:20|28090.61|28090.61|28094.14|28094.14|28094.14|28094.14|28090.61|28090.61|0
1635245170000|2021-10-26 10:46:10|28093.9|28093.9|28086.83|28086.83|28093.9|28093.9|28086.83|28086.83|0
1635245220000|2021-10-26 10:47:00|28090.36|28090.36|28090.36|28090.36|28090.36|28090.36|28090.36|28090.36|0
1635245270000|2021-10-26 10:47:50|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|0
1635245310000|2021-10-26 10:48:30|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|28087.43|0
1635245340000|2021-10-26 10:49:00|28083.9|28083.9|28083.9|28083.9|28083.9|28083.9|28083.9|28083.9|0
1635245380000|2021-10-26 10:49:40|28073.29|28073.29|28076.83|28076.83|28076.83|28076.83|28073.29|28073.29|0
1635245420000|2021-10-26 10:50:20|28080.36|28080.36|28081.34|28081.34|28082.16|28082.16|28080.36|28080.36|0
1635245460000|2021-10-26 10:51:00|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|0
1635245530000|2021-10-26 10:52:10|28077.81|28077.81|28088.41|28088.41|28088.41|28088.41|28077.81|28077.81|0
1635245610000|2021-10-26 10:53:30|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|28084.88|0
1635245620000|2021-10-26 10:53:40|28084.64|28084.64|28084.39|28084.39|28084.64|28084.64|28084.39|28084.39|0
1635245640000|2021-10-26 10:54:00|28083.91|28083.91|28076.84|28076.84|28083.91|28083.91|28076.84|28076.84|0
1635245670000|2021-10-26 10:54:30|28076.6|28076.6|28076.84|28076.84|28076.84|28076.84|28076.6|28076.6|0
1635245740000|2021-10-26 10:55:40|28073.31|28073.31|28073.31|28073.31|28073.31|28073.31|28073.31|28073.31|0
1635245760000|2021-10-26 10:56:00|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|28071.5|0
1635245770000|2021-10-26 10:56:10|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|28071.09|0
1635245800000|2021-10-26 10:56:40|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|28067.56|0
1635245850000|2021-10-26 10:57:30|28071.09|28071.09|28074.63|28074.63|28074.63|28074.63|28071.09|28071.09|0
1635245940000|2021-10-26 10:59:00|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|0
1635245990000|2021-10-26 10:59:50|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|0
1635246010000|2021-10-26 11:00:10|28064.68|28064.68|28068.21|28068.21|28068.21|28068.21|28064.68|28064.68|0
1635246040000|2021-10-26 11:00:40|28078.81|28078.81|28078.81|28078.81|28078.81|28078.81|28078.81|28078.81|0
1635246220000|2021-10-26 11:03:40|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|0
1635246250000|2021-10-26 11:04:10|28068.21|28068.21|28071.75|28071.75|28071.75|28071.75|28068.21|28068.21|0
1635246280000|2021-10-26 11:04:40|28054.07|28054.07|28054.07|28054.07|28054.07|28054.07|28054.07|28054.07|0
1635246360000|2021-10-26 11:06:00|28061.14|28061.14|28061.14|28061.14|28061.14|28061.14|28061.14|28061.14|0
1635246430000|2021-10-26 11:07:10|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|0
1635246440000|2021-10-26 11:07:20|28058.09|28058.09|28058.09|28058.09|28058.09|28058.09|28058.09|28058.09|0
1635246460000|2021-10-26 11:07:40|28051.02|28051.02|28047.48|28047.48|28051.02|28051.02|28047.48|28047.48|0
1635246470000|2021-10-26 11:07:50|28043.95|28043.95|28043.95|28043.95|28043.95|28043.95|28043.95|28043.95|0
1635246500000|2021-10-26 11:08:20|28040.42|28040.42|28040.42|28040.42|28040.42|28040.42|28040.42|28040.42|0
1635246510000|2021-10-26 11:08:30|28043.95|28043.95|28040.42|28040.42|28043.95|28043.95|28040.42|28040.42|0
1635246560000|2021-10-26 11:09:20|28040.66|28040.66|28040.66|28040.66|28040.66|28040.66|28040.66|28040.66|0
1635246590000|2021-10-26 11:09:50|28037.12|28037.12|28037.12|28037.12|28037.12|28037.12|28037.12|28037.12|0
1635246600000|2021-10-26 11:10:00|28033.59|28033.59|28033.59|28033.59|28033.59|28033.59|28033.59|28033.59|0
1635246620000|2021-10-26 11:10:20|28040.66|28040.66|28040.66|28040.66|28040.66|28040.66|28040.66|28040.66|0
1635246630000|2021-10-26 11:10:30|28037.12|28037.12|28037.12|28037.12|28037.12|28037.12|28037.12|28037.12|0
1635246660000|2021-10-26 11:11:00|28036.64|28036.64|28036.64|28036.64|28036.64|28036.64|28036.64|28036.64|0
1635246720000|2021-10-26 11:12:00|28043.71|28043.71|28048.06|28048.06|28048.06|28048.06|28043.71|28043.71|0
1635246730000|2021-10-26 11:12:10|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|28051.6|0
1635246760000|2021-10-26 11:12:40|28058.67|28058.67|28058.07|28058.07|28058.67|28058.67|28058.07|28058.07|0
1635246820000|2021-10-26 11:13:40|28061.6|28061.6|28061.6|28061.6|28061.6|28061.6|28061.6|28061.6|0
1635246830000|2021-10-26 11:13:50|28058.07|28058.07|28058.07|28058.07|28058.07|28058.07|28058.07|28058.07|0
1635246870000|2021-10-26 11:14:30|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|0
1635246910000|2021-10-26 11:15:10|28054.94|28054.94|28054.12|28054.12|28054.94|28054.94|28054.12|28054.12|0
1635246940000|2021-10-26 11:15:40|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|28057.66|0
1635246960000|2021-10-26 11:16:00|28056.45|28056.45|28056.45|28056.45|28056.45|28056.45|28056.45|28056.45|0
1635247000000|2021-10-26 11:16:40|28056.86|28056.86|28063.93|28063.93|28063.93|28063.93|28056.86|28056.86|0
1635247110000|2021-10-26 11:18:30|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|28060.4|0
1635247200000|2021-10-26 11:20:00|28061|28061|28061|28061|28061|28061|28061|28061|0
1635247210000|2021-10-26 11:20:10|28075.14|28075.14|28075.14|28075.14|28075.14|28075.14|28075.14|28075.14|0
1635247320000|2021-10-26 11:22:00|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|0
1635247500000|2021-10-26 11:25:00|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|0
1635247510000|2021-10-26 11:25:10|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|28071.61|0
1635247550000|2021-10-26 11:25:50|28075.14|28075.14|28075.14|28075.14|28075.14|28075.14|28075.14|28075.14|0
1635247560000|2021-10-26 11:26:00|28074.54|28074.54|28074.54|28074.54|28074.54|28074.54|28074.54|28074.54|0
1635247610000|2021-10-26 11:26:50|28078.07|28078.07|28067.47|28067.47|28078.07|28078.07|28067.47|28067.47|0
1635247620000|2021-10-26 11:27:00|28071|28071|28071|28071|28071|28071|28071|28071|0
1635247750000|2021-10-26 11:29:10|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|28067.47|0
1635247760000|2021-10-26 11:29:20|28071|28071|28074.54|28074.54|28074.54|28074.54|28071|28071|0
1635247800000|2021-10-26 11:30:00|28073.94|28073.94|28073.94|28073.94|28073.94|28073.94|28073.94|28073.94|0
1635247810000|2021-10-26 11:30:10|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635247880000|2021-10-26 11:31:20|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|28056.26|0
1635247920000|2021-10-26 11:32:00|28052.73|28052.73|28052.73|28052.73|28052.73|28052.73|28052.73|28052.73|0
1635247970000|2021-10-26 11:32:50|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|0
1635248020000|2021-10-26 11:33:40|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|0
1635248060000|2021-10-26 11:34:20|28047.77|28047.77|28044.24|28044.24|28047.77|28047.77|28044.24|28044.24|0
1635248100000|2021-10-26 11:35:00|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|0
1635248180000|2021-10-26 11:36:20|28041.11|28041.11|28041.11|28041.11|28041.11|28041.11|28041.11|28041.11|0
1635248190000|2021-10-26 11:36:30|28041.36|28041.36|28041.6|28041.6|28041.6|28041.6|28041.36|28041.36|0
1635248200000|2021-10-26 11:36:40|28038.06|28038.06|28038.06|28038.06|28038.06|28038.06|28038.06|28038.06|0
1635248260000|2021-10-26 11:37:40|28039.26|28039.26|28039.26|28039.26|28039.26|28039.26|28039.26|28039.26|0
1635248310000|2021-10-26 11:38:30|28049.87|28049.87|28049.87|28049.87|28049.87|28049.87|28049.87|28049.87|0
1635248380000|2021-10-26 11:39:40|28050.35|28050.35|28050.35|28050.35|28050.35|28050.35|28050.35|28050.35|0
1635248400000|2021-10-26 11:40:00|28050.11|28050.11|28050.11|28050.11|28050.11|28050.11|28050.11|28050.11|0
1635248500000|2021-10-26 11:41:40|28050.71|28050.71|28050.71|28050.71|28050.71|28050.71|28050.71|28050.71|0
1635248570000|2021-10-26 11:42:50|28047.18|28047.18|28043.64|28043.64|28047.18|28047.18|28043.64|28043.64|0
1635248610000|2021-10-26 11:43:30|28040.11|28040.11|28043.64|28043.64|28043.64|28043.64|28040.11|28040.11|0
1635248690000|2021-10-26 11:44:50|28047.18|28047.18|28047.18|28047.18|28047.18|28047.18|28047.18|28047.18|0
1635248730000|2021-10-26 11:45:30|28040.11|28040.11|28040.11|28040.11|28040.11|28040.11|28040.11|28040.11|0
1635248790000|2021-10-26 11:46:30|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|0
1635248820000|2021-10-26 11:47:00|28043.04|28043.04|28046.58|28046.58|28046.58|28046.58|28043.04|28043.04|0
1635248830000|2021-10-26 11:47:10|28043.04|28043.04|28043.04|28043.04|28043.04|28043.04|28043.04|28043.04|0
1635248860000|2021-10-26 11:47:40|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|28039.51|0
1635248890000|2021-10-26 11:48:10|28038.91|28038.91|28038.91|28038.91|28038.91|28038.91|28038.91|28038.91|0
1635248910000|2021-10-26 11:48:30|28042.44|28042.44|28042.44|28042.44|28042.44|28042.44|28042.44|28042.44|0
1635248960000|2021-10-26 11:49:20|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|0
1635249000000|2021-10-26 11:50:00|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|28054.25|0
1635249060000|2021-10-26 11:51:00|28054.49|28054.49|28062.16|28062.16|28062.16|28062.16|28054.49|28054.49|0
1635249140000|2021-10-26 11:52:20|28058.62|28058.62|28058.62|28058.62|28058.62|28058.62|28055.09|28055.09|0
1635249150000|2021-10-26 11:52:30|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|28055.09|0
1635249160000|2021-10-26 11:52:40|28051.56|28051.56|28044.49|28044.49|28051.56|28051.56|28044.49|28044.49|0
1635249180000|2021-10-26 11:53:00|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|0
1635249230000|2021-10-26 11:53:50|28033.88|28033.88|28033.88|28033.88|28037.42|28037.42|28030.35|28030.35|0
1635249240000|2021-10-26 11:54:00|28037.42|28037.42|28037.42|28037.42|28040.95|28040.95|28037.42|28037.42|0
1635249250000|2021-10-26 11:54:10|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|0
1635249260000|2021-10-26 11:54:20|28044.49|28044.49|28044.49|28044.49|28044.49|28044.49|28044.49|28044.49|0
1635249280000|2021-10-26 11:54:40|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|0
1635249310000|2021-10-26 11:55:10|28044.49|28044.49|28044.49|28044.49|28044.49|28044.49|28044.49|28044.49|0
1635249330000|2021-10-26 11:55:30|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|0
1635249420000|2021-10-26 11:57:00|28030.35|28030.35|28026.81|28026.81|28030.35|28030.35|28026.81|28026.81|0
1635249500000|2021-10-26 11:58:20|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|0
1635249540000|2021-10-26 11:59:00|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|0
1635249590000|2021-10-26 11:59:50|28031.19|28031.19|28031.19|28031.19|28031.19|28031.19|28031.19|28031.19|0
1635249620000|2021-10-26 12:00:20|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|0
1635249630000|2021-10-26 12:00:30|28038.26|28038.26|28038.26|28038.26|28038.26|28038.26|28038.26|28038.26|0
1635249660000|2021-10-26 12:01:00|28041.79|28041.79|28048.86|28048.86|28048.86|28048.86|28041.79|28041.79|0
1635249680000|2021-10-26 12:01:20|28055.93|28055.93|28055.93|28055.93|28055.93|28055.93|28055.93|28055.93|0
1635249710000|2021-10-26 12:01:50|28059.47|28059.47|28055.93|28055.93|28059.47|28059.47|28055.93|28055.93|0
1635249760000|2021-10-26 12:02:40|28063|28063|28063|28063|28063|28063|28063|28063|0
1635249780000|2021-10-26 12:03:00|28063.6|28063.6|28067.14|28067.14|28067.14|28067.14|28063.6|28063.6|0
1635249790000|2021-10-26 12:03:10|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|0
1635249880000|2021-10-26 12:04:40|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|0
1635249930000|2021-10-26 12:05:30|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|0
1635249940000|2021-10-26 12:05:40|28060.07|28060.07|28060.07|28060.07|28060.07|28060.07|28060.07|28060.07|0
1635250010000|2021-10-26 12:06:50|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|0
1635250020000|2021-10-26 12:07:00|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|0
1635250090000|2021-10-26 12:08:10|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|0
1635250160000|2021-10-26 12:09:20|28060.07|28060.07|28060.67|28060.67|28060.67|28060.67|28060.07|28060.07|0
1635250220000|2021-10-26 12:10:20|28060.07|28060.07|28060.07|28060.07|28060.07|28060.07|28060.07|28060.07|0
1635250270000|2021-10-26 12:11:10|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|28067.14|0
1635250380000|2021-10-26 12:13:00|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|28063.6|0
1635250390000|2021-10-26 12:13:10|28064.2|28064.2|28064.2|28064.2|28064.2|28064.2|28064.2|28064.2|0
1635250400000|2021-10-26 12:13:20|28071.27|28071.27|28071.27|28071.27|28071.27|28071.27|28071.27|28071.27|0
1635250410000|2021-10-26 12:13:30|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|0
1635250460000|2021-10-26 12:14:20|28067.74|28067.74|28071.27|28071.27|28071.27|28071.27|28067.74|28067.74|0
1635250490000|2021-10-26 12:14:50|28071.52|28071.52|28071.76|28071.76|28071.76|28071.76|28071.52|28071.52|0
1635250500000|2021-10-26 12:15:00|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|28075.29|0
1635250550000|2021-10-26 12:15:50|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|0
1635250580000|2021-10-26 12:16:20|28068.63|28068.63|28068.63|28068.63|28068.63|28068.63|28068.63|28068.63|0
1635250590000|2021-10-26 12:16:30|28075.7|28075.7|28072.17|28072.17|28075.7|28075.7|28068.63|28068.63|0
1635250630000|2021-10-26 12:17:10|28075.7|28075.7|28075.7|28075.7|28075.7|28075.7|28075.7|28075.7|0
1635250640000|2021-10-26 12:17:20|28075.1|28075.1|28075.1|28075.1|28075.1|28075.1|28075.1|28075.1|0
1635250690000|2021-10-26 12:18:10|28064.5|28064.5|28064.5|28064.5|28064.5|28064.5|28064.5|28064.5|0
1635250750000|2021-10-26 12:19:10|28060.96|28060.96|28046.82|28046.82|28060.96|28060.96|28046.82|28046.82|0
1635250760000|2021-10-26 12:19:20|28046.22|28046.22|28046.22|28046.22|28046.22|28046.22|28046.22|28046.22|0
1635250920000|2021-10-26 12:22:00|28053.29|28053.29|28053.29|28053.29|28053.29|28053.29|28053.29|28053.29|0
1635250930000|2021-10-26 12:22:10|28056.83|28056.83|28074.5|28074.5|28074.5|28074.5|28056.83|28056.83|0
1635250980000|2021-10-26 12:23:00|28067.43|28067.43|28063.9|28063.9|28067.43|28067.43|28063.9|28063.9|0
1635250990000|2021-10-26 12:23:10|28070.97|28070.97|28070.97|28070.97|28070.97|28070.97|28070.97|28070.97|0
1635251010000|2021-10-26 12:23:30|28067.43|28067.43|28067.43|28067.43|28067.43|28067.43|28067.43|28067.43|0
1635251030000|2021-10-26 12:23:50|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|28063.9|0
1635251040000|2021-10-26 12:24:00|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|28060.36|0
1635251110000|2021-10-26 12:25:10|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1635251120000|2021-10-26 12:25:20|28053.29|28053.29|28053.29|28053.29|28053.29|28053.29|28053.29|28053.29|0
1635251150000|2021-10-26 12:25:50|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|0
1635251180000|2021-10-26 12:26:20|28059.95|28059.95|28059.95|28059.95|28059.95|28059.95|28059.95|28059.95|0
1635251200000|2021-10-26 12:26:40|28063.49|28063.49|28067.02|28067.02|28067.02|28067.02|28063.49|28063.49|0
1635251210000|2021-10-26 12:26:50|28063.49|28063.49|28067.02|28067.02|28067.02|28067.02|28063.49|28063.49|0
1635251220000|2021-10-26 12:27:00|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1635251230000|2021-10-26 12:27:10|28062.52|28062.52|28062.52|28062.52|28062.52|28062.52|28062.52|28062.52|0
1635251260000|2021-10-26 12:27:40|28066.05|28066.05|28073.12|28073.12|28073.12|28073.12|28066.05|28066.05|0
1635251280000|2021-10-26 12:28:00|28069.59|28069.59|28066.05|28066.05|28069.59|28069.59|28066.05|28066.05|0
1635251310000|2021-10-26 12:28:30|28069.59|28069.59|28069.59|28069.59|28069.59|28069.59|28069.59|28069.59|0
1635251400000|2021-10-26 12:30:00|28070|28070|28070|28070|28070|28070|28070|28070|0
1635251500000|2021-10-26 12:31:40|28066.46|28066.46|28066.71|28066.71|28066.71|28066.71|28066.46|28066.46|0
1635251540000|2021-10-26 12:32:20|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|0
1635251560000|2021-10-26 12:32:40|28069.64|28069.64|28069.64|28069.64|28069.64|28069.64|28069.64|28069.64|0
1635251600000|2021-10-26 12:33:20|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|28066.1|0
1635251610000|2021-10-26 12:33:30|28069.64|28069.64|28073.17|28073.17|28073.17|28073.17|28069.64|28069.64|0
1635251620000|2021-10-26 12:33:40|28073.42|28073.42|28073.42|28073.42|28073.42|28073.42|28073.42|28073.42|0
1635251650000|2021-10-26 12:34:10|28069.88|28069.88|28069.88|28069.88|28069.88|28069.88|28069.88|28069.88|0
1635251660000|2021-10-26 12:34:20|28073.42|28073.42|28073.42|28073.42|28073.42|28073.42|28073.42|28073.42|0
1635251700000|2021-10-26 12:35:00|28066.35|28066.35|28066.35|28066.35|28066.35|28066.35|28066.35|28066.35|0
1635251740000|2021-10-26 12:35:40|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|0
1635251780000|2021-10-26 12:36:20|28059.28|28059.28|28059.28|28059.28|28059.28|28059.28|28059.28|28059.28|0
1635251790000|2021-10-26 12:36:30|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|0
1635251800000|2021-10-26 12:36:40|28066.35|28066.35|28066.35|28066.35|28066.35|28066.35|28066.35|28066.35|0
1635251980000|2021-10-26 12:39:40|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|28062.81|0
1635251990000|2021-10-26 12:39:50|28059.28|28059.28|28059.28|28059.28|28059.28|28059.28|28059.28|28059.28|0
1635252060000|2021-10-26 12:41:00|28062.81|28062.81|28066.35|28066.35|28066.35|28066.35|28062.81|28062.81|0
1635252130000|2021-10-26 12:42:10|28066.95|28066.95|28066.95|28066.95|28066.95|28066.95|28066.95|28066.95|0
1635252240000|2021-10-26 12:44:00|28059.88|28059.88|28059.88|28059.88|28059.88|28059.88|28059.88|28059.88|0
1635252250000|2021-10-26 12:44:10|28060.12|28060.12|28060.12|28060.12|28060.12|28060.12|28060.12|28060.12|0
1635252550000|2021-10-26 12:49:10|28063.65|28063.65|28067.19|28067.19|28067.19|28067.19|28063.65|28063.65|0
1635252570000|2021-10-26 12:49:30|28063.65|28063.65|28063.65|28063.65|28063.65|28063.65|28063.65|28063.65|0
1635252580000|2021-10-26 12:49:40|28067.19|28067.19|28070.72|28070.72|28070.72|28070.72|28067.19|28067.19|0
1635252590000|2021-10-26 12:49:50|28077.79|28077.79|28074.26|28074.26|28077.79|28077.79|28074.26|28074.26|0
1635252600000|2021-10-26 12:50:00|28077.79|28077.79|28070.72|28070.72|28077.79|28077.79|28070.72|28070.72|0
1635252640000|2021-10-26 12:50:40|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|28070.12|0
1635252680000|2021-10-26 12:51:20|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|28066.59|0
1635252690000|2021-10-26 12:51:30|28065.99|28065.99|28065.99|28065.99|28065.99|28065.99|28065.99|28065.99|0
1635252740000|2021-10-26 12:52:20|28062.45|28062.45|28062.45|28062.45|28062.45|28062.45|28062.45|28062.45|0
1635252750000|2021-10-26 12:52:30|28065.99|28065.99|28065.99|28065.99|28065.99|28065.99|28065.99|28065.99|0
1635252780000|2021-10-26 12:53:00|28069.52|28069.52|28069.52|28069.52|28069.52|28069.52|28069.52|28069.52|0
1635252810000|2021-10-26 12:53:30|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|28073.06|0
1635252820000|2021-10-26 12:53:40|28076.59|28076.59|28076.59|28076.59|28076.59|28076.59|28076.59|28076.59|0
1635252840000|2021-10-26 12:54:00|28090.73|28090.73|28090.73|28090.73|28090.73|28090.73|28090.73|28090.73|0
1635252850000|2021-10-26 12:54:10|28094.27|28094.27|28091.14|28091.14|28094.68|28094.68|28090.73|28090.73|0
1635252860000|2021-10-26 12:54:20|28094.68|28094.68|28091.14|28091.14|28094.68|28094.68|28091.14|28091.14|0
1635252880000|2021-10-26 12:54:40|28094.68|28094.68|28090.73|28090.73|28094.68|28094.68|28090.73|28090.73|0
1635252890000|2021-10-26 12:54:50|28091.14|28091.14|28091.14|28091.14|28091.14|28091.14|28091.14|28091.14|0
1635252900000|2021-10-26 12:55:00|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|0
1635252910000|2021-10-26 12:55:10|28094.27|28094.27|28094.27|28094.27|28094.27|28094.27|28094.27|28094.27|0
1635252920000|2021-10-26 12:55:20|28090.73|28090.73|28090.73|28090.73|28090.73|28090.73|28090.73|28090.73|0
1635252940000|2021-10-26 12:55:40|28087.2|28087.2|28087.2|28087.2|28087.2|28087.2|28087.2|28087.2|0
1635252960000|2021-10-26 12:56:00|28090.73|28090.73|28094.27|28094.27|28097.8|28097.8|28090.73|28090.73|0
1635253000000|2021-10-26 12:56:40|28101.34|28101.34|28100.74|28100.74|28101.34|28101.34|28100.74|28100.74|0
1635253010000|2021-10-26 12:56:50|28093.67|28093.67|28093.67|28093.67|28093.67|28093.67|28093.67|28093.67|0
1635253020000|2021-10-26 12:57:00|28090.13|28090.13|28097.2|28097.2|28097.2|28097.2|28090.13|28090.13|0
1635253050000|2021-10-26 12:57:30|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|0
1635253120000|2021-10-26 12:58:40|28097.37|28097.37|28097.61|28097.61|28097.85|28097.85|28097.37|28097.37|0
1635253140000|2021-10-26 12:59:00|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|28090.54|0
1635253150000|2021-10-26 12:59:10|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|0
1635253180000|2021-10-26 12:59:40|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|0
1635253190000|2021-10-26 12:59:50|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|0
1635253200000|2021-10-26 13:00:00|28086.76|28086.76|28086.76|28086.76|28086.76|28086.76|28083.23|28083.23|0
1635253210000|2021-10-26 13:00:10|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|28090.3|0
1635253240000|2021-10-26 13:00:40|28083.23|28083.23|28093.83|28093.83|28093.83|28093.83|28083.23|28083.23|0
1635253250000|2021-10-26 13:00:50|28097.37|28097.37|28111.51|28111.51|28111.51|28111.51|28097.37|28097.37|0
1635253260000|2021-10-26 13:01:00|28107.97|28107.97|28111.92|28111.92|28111.92|28111.92|28104.85|28104.85|0
1635253300000|2021-10-26 13:01:40|28108.38|28108.38|28104.85|28104.85|28108.38|28108.38|28104.85|28104.85|0
1635253370000|2021-10-26 13:02:50|28101.31|28101.31|28101.31|28101.31|28101.31|28101.31|28101.31|28101.31|0
1635253380000|2021-10-26 13:03:00|28097.78|28097.78|28097.78|28097.78|28097.78|28097.78|28097.78|28097.78|0
1635253410000|2021-10-26 13:03:30|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|0
1635253550000|2021-10-26 13:05:50|28094.65|28094.65|28091.12|28091.12|28094.65|28094.65|28091.12|28091.12|0
1635253560000|2021-10-26 13:06:00|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|28087.58|0
1635253570000|2021-10-26 13:06:10|28094.65|28094.65|28094.65|28094.65|28094.65|28094.65|28094.65|28094.65|0
1635253590000|2021-10-26 13:06:30|28091.12|28091.12|28091.12|28091.12|28091.12|28091.12|28091.12|28091.12|0
1635253660000|2021-10-26 13:07:40|28084.05|28084.05|28084.05|28084.05|28084.05|28084.05|28084.05|28084.05|0
1635253700000|2021-10-26 13:08:20|28085.85|28085.85|28089.39|28089.39|28089.39|28089.39|28085.85|28085.85|0
1635253770000|2021-10-26 13:09:30|28096.46|28096.46|28096.46|28096.46|28096.46|28096.46|28096.46|28096.46|0
1635253820000|2021-10-26 13:10:20|28092.92|28092.92|28092.92|28092.92|28092.92|28092.92|28092.92|28092.92|0
1635253890000|2021-10-26 13:11:30|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|0
1635253900000|2021-10-26 13:11:40|28103.53|28103.53|28103.53|28103.53|28103.53|28103.53|28103.53|28103.53|0
1635253930000|2021-10-26 13:12:10|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|28099.99|0
1635253970000|2021-10-26 13:12:50|28101.2|28101.2|28101.44|28101.44|28101.44|28101.44|28101.2|28101.2|0
1635254180000|2021-10-26 13:16:20|28097.91|28097.91|28097.91|28097.91|28097.91|28097.91|28097.91|28097.91|0
1635254210000|2021-10-26 13:16:50|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|0
1635254220000|2021-10-26 13:17:00|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|0
1635254240000|2021-10-26 13:17:20|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|0
1635254290000|2021-10-26 13:18:10|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1635254300000|2021-10-26 13:18:20|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|28097.31|0
1635254320000|2021-10-26 13:18:40|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|28093.77|0
1635254330000|2021-10-26 13:18:50|28086.7|28086.7|28097.31|28097.31|28100.84|28100.84|28086.7|28086.7|0
1635254340000|2021-10-26 13:19:00|28093.77|28093.77|28097.31|28097.31|28097.31|28097.31|28093.77|28093.77|0
1635254350000|2021-10-26 13:19:10|28100.84|28100.84|28100.84|28100.84|28100.84|28100.84|28100.84|28100.84|0
1635254360000|2021-10-26 13:19:20|28107.91|28107.91|28104.38|28104.38|28111.45|28111.45|28104.38|28104.38|0
1635254370000|2021-10-26 13:19:30|28107.91|28107.91|28111.45|28111.45|28111.45|28111.45|28097.31|28097.31|0
1635254380000|2021-10-26 13:19:40|28107.91|28107.91|28108.51|28108.51|28112.05|28112.05|28107.91|28107.91|0
1635254390000|2021-10-26 13:19:50|28104.98|28104.98|28104.98|28104.98|28108.51|28108.51|28104.98|28104.98|0
1635254400000|2021-10-26 13:20:00|28108.51|28108.51|28108.51|28108.51|28108.51|28108.51|28108.51|28108.51|0
1635254500000|2021-10-26 13:21:40|28104.98|28104.98|28097.91|28097.91|28104.98|28104.98|28097.91|28097.91|0
1635254520000|2021-10-26 13:22:00|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|28104.98|0
1635254540000|2021-10-26 13:22:20|28094.37|28094.37|28097.91|28097.91|28097.91|28097.91|28094.37|28094.37|0
1635254570000|2021-10-26 13:22:50|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|0
1635254580000|2021-10-26 13:23:00|28094.37|28094.37|28097.91|28097.91|28097.91|28097.91|28094.37|28094.37|0
1635254620000|2021-10-26 13:23:40|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|28094.37|0
1635254630000|2021-10-26 13:23:50|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|28101.44|0
1635254650000|2021-10-26 13:24:10|28101.85|28101.85|28101.85|28101.85|28101.85|28101.85|28101.85|28101.85|0
1635254680000|2021-10-26 13:24:40|28105.39|28105.39|28094.78|28094.78|28105.39|28105.39|28091.25|28091.25|0
1635254730000|2021-10-26 13:25:30|28091.25|28091.25|28087.71|28087.71|28091.25|28091.25|28087.71|28087.71|0
1635254740000|2021-10-26 13:25:40|28091.25|28091.25|28092.45|28092.45|28092.45|28092.45|28091.25|28091.25|0
1635254780000|2021-10-26 13:26:20|28095.99|28095.99|28095.99|28095.99|28095.99|28095.99|28095.99|28095.99|0
1635254790000|2021-10-26 13:26:30|28094.76|28094.76|28094.76|28094.76|28094.76|28094.76|28094.76|28094.76|0
1635254830000|2021-10-26 13:27:10|28098.29|28098.29|28104.95|28104.95|28104.95|28104.95|28097.88|28097.88|0
1635254840000|2021-10-26 13:27:20|28108.49|28108.49|28108.9|28108.9|28110.25|28110.25|28108.49|28108.49|0
1635254850000|2021-10-26 13:27:30|28105.36|28105.36|28098.29|28098.29|28105.36|28105.36|28098.29|28098.29|0
1635254880000|2021-10-26 13:28:00|28101.83|28101.83|28094.76|28094.76|28101.83|28101.83|28094.76|28094.76|0
1635254890000|2021-10-26 13:28:10|28098.29|28098.29|28098.29|28098.29|28098.29|28098.29|28098.29|28098.29|0
1635254900000|2021-10-26 13:28:20|28101.83|28101.83|28098.29|28098.29|28101.83|28101.83|28098.29|28098.29|0
1635254920000|2021-10-26 13:28:40|28105.36|28105.36|28098.29|28098.29|28105.36|28105.36|28098.29|28098.29|0
1635254930000|2021-10-26 13:28:50|28105.36|28105.36|28105.36|28105.36|28105.36|28105.36|28105.36|28105.36|0
1635254940000|2021-10-26 13:29:00|28101.83|28101.83|28101.83|28101.83|28101.83|28101.83|28101.83|28101.83|0
1635254950000|2021-10-26 13:29:10|28105.36|28105.36|28101.83|28101.83|28105.36|28105.36|28101.83|28101.83|0
1635254980000|2021-10-26 13:29:40|28105.36|28105.36|28105.36|28105.36|28105.36|28105.36|28105.36|28105.36|0
1635254990000|2021-10-26 13:29:50|28105.6|28105.6|28105.6|28105.6|28105.6|28105.6|28105.6|28105.6|0
1635255000000|2021-10-26 13:30:00|28109.14|28109.14|28106.8|28106.8|28110.34|28110.34|28102.67|28102.67|0
1635255010000|2021-10-26 13:30:10|28110.34|28110.34|28103.27|28103.27|28110.34|28110.34|28103.27|28103.27|0
1635255020000|2021-10-26 13:30:20|28096.2|28096.2|28096.2|28096.2|28096.2|28096.2|28096.2|28096.2|0
1635255030000|2021-10-26 13:30:30|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|0
1635255050000|2021-10-26 13:30:50|28099.49|28099.49|28096.2|28096.2|28099.73|28099.73|28096.2|28096.2|0
1635255060000|2021-10-26 13:31:00|28099.73|28099.73|28096.2|28096.2|28103.27|28103.27|28096.2|28096.2|0
1635255080000|2021-10-26 13:31:20|28096.44|28096.44|28092.66|28092.66|28096.44|28096.44|28092.66|28092.66|0
1635255090000|2021-10-26 13:31:30|28096.2|28096.2|28113.87|28113.87|28113.87|28113.87|28096.2|28096.2|0
1635255100000|2021-10-26 13:31:40|28106.8|28106.8|28106.8|28106.8|28106.8|28106.8|28106.8|28106.8|0
1635255110000|2021-10-26 13:31:50|28110.34|28110.34|28106.8|28106.8|28110.34|28110.34|28106.8|28106.8|0
1635255120000|2021-10-26 13:32:00|28110.34|28110.34|28106.8|28106.8|28110.34|28110.34|28106.8|28106.8|0
1635255140000|2021-10-26 13:32:20|28106.2|28106.2|28116.81|28116.81|28116.81|28116.81|28106.2|28106.2|0
1635255150000|2021-10-26 13:32:30|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28106.2|28106.2|0
1635255160000|2021-10-26 13:32:40|28109.74|28109.74|28109.74|28109.74|28109.74|28109.74|28109.74|28109.74|0
1635255170000|2021-10-26 13:32:50|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|0
1635255180000|2021-10-26 13:33:00|28113.68|28113.68|28113.68|28113.68|28113.68|28113.68|28113.68|28113.68|0
1635255190000|2021-10-26 13:33:10|28113.27|28113.27|28106.2|28106.2|28113.27|28113.27|28106.2|28106.2|0
1635255200000|2021-10-26 13:33:20|28109.74|28109.74|28109.33|28109.33|28109.74|28109.74|28105.79|28105.79|0
1635255210000|2021-10-26 13:33:30|28105.79|28105.79|28120.34|28120.34|28120.34|28120.34|28105.79|28105.79|0
1635255230000|2021-10-26 13:33:50|28119.86|28119.86|28116.32|28116.32|28119.86|28119.86|28112.79|28112.79|0
1635255240000|2021-10-26 13:34:00|28112.79|28112.79|28112.79|28112.79|28112.79|28112.79|28109.25|28109.25|0
1635255250000|2021-10-26 13:34:10|28116.32|28116.32|28116.32|28116.32|28119.86|28119.86|28112.79|28112.79|0
1635255260000|2021-10-26 13:34:20|28119.86|28119.86|28116.32|28116.32|28119.86|28119.86|28116.32|28116.32|0
1635255270000|2021-10-26 13:34:30|28119.86|28119.86|28119.86|28119.86|28119.86|28119.86|28116.32|28116.32|0
1635255280000|2021-10-26 13:34:40|28123.39|28123.39|28134.41|28134.41|28134.41|28134.41|28123.39|28123.39|0
1635255290000|2021-10-26 13:34:50|28126.93|28126.93|28126.93|28126.93|28130.46|28130.46|28126.93|28126.93|0
1635255300000|2021-10-26 13:35:00|28130.46|28130.46|28134|28134|28134|28134|28126.93|28126.93|0
1635255310000|2021-10-26 13:35:10|28137.53|28137.53|28134|28134|28137.53|28137.53|28134|28134|0
1635255320000|2021-10-26 13:35:20|28141.67|28141.67|28145.8|28145.8|28145.8|28145.8|28141.67|28141.67|0
1635255330000|2021-10-26 13:35:30|28142.27|28142.27|28142.27|28142.27|28142.27|28142.27|28142.27|28142.27|0
1635255340000|2021-10-26 13:35:40|28138.73|28138.73|28135.2|28135.2|28138.73|28138.73|28131.66|28131.66|0
1635255350000|2021-10-26 13:35:50|28131.66|28131.66|28119.29|28119.29|28131.66|28131.66|28119.29|28119.29|0
1635255360000|2021-10-26 13:36:00|28121.06|28121.06|28110.21|28110.21|28121.06|28121.06|28106.68|28106.68|0
1635255370000|2021-10-26 13:36:10|28106.68|28106.68|28106.68|28106.68|28110.21|28110.21|28103.14|28103.14|0
1635255380000|2021-10-26 13:36:20|28103.14|28103.14|28103.14|28103.14|28110.21|28110.21|28099.61|28099.61|0
1635255400000|2021-10-26 13:36:40|28106.68|28106.68|28103.14|28103.14|28106.68|28106.68|28103.14|28103.14|0
1635255410000|2021-10-26 13:36:50|28106.68|28106.68|28099.01|28099.01|28106.68|28106.68|28099.01|28099.01|0
1635255420000|2021-10-26 13:37:00|28095.47|28095.47|28091.34|28091.34|28095.47|28095.47|28091.34|28091.34|0
1635255430000|2021-10-26 13:37:10|28098.41|28098.41|28101.94|28101.94|28101.94|28101.94|28098.41|28098.41|0
1635255440000|2021-10-26 13:37:20|28094.87|28094.87|28098.41|28098.41|28098.41|28098.41|28094.87|28094.87|0
1635255450000|2021-10-26 13:37:30|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|0
1635255490000|2021-10-26 13:38:10|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|28096.99|0
1635255500000|2021-10-26 13:38:20|28096.39|28096.39|28096.39|28096.39|28096.39|28096.39|28096.39|28096.39|0
1635255510000|2021-10-26 13:38:30|28089.32|28089.32|28089.32|28089.32|28089.32|28089.32|28089.32|28089.32|0
1635255520000|2021-10-26 13:38:40|28085.78|28085.78|28085.78|28085.78|28085.78|28085.78|28085.78|28085.78|0
1635255530000|2021-10-26 13:38:50|28089.32|28089.32|28089.32|28089.32|28089.32|28089.32|28089.32|28089.32|0
1635255550000|2021-10-26 13:39:10|28085.78|28085.78|28082.25|28082.25|28085.78|28085.78|28082.25|28082.25|0
1635255570000|2021-10-26 13:39:30|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|0
1635255590000|2021-10-26 13:39:50|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|0
1635255620000|2021-10-26 13:40:20|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|28071.64|0
1635255630000|2021-10-26 13:40:30|28075.18|28075.18|28075.18|28075.18|28075.18|28075.18|28075.18|28075.18|0
1635255640000|2021-10-26 13:40:40|28071.64|28071.64|28075.18|28075.18|28078.71|28078.71|28071.64|28071.64|0
1635255650000|2021-10-26 13:40:50|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|28078.71|0
1635255660000|2021-10-26 13:41:00|28085.78|28085.78|28092.85|28092.85|28092.85|28092.85|28085.78|28085.78|0
1635255670000|2021-10-26 13:41:10|28093.26|28093.26|28089.73|28089.73|28093.26|28093.26|28089.73|28089.73|0
1635255680000|2021-10-26 13:41:20|28093.26|28093.26|28093.26|28093.26|28093.26|28093.26|28089.73|28089.73|0
1635255690000|2021-10-26 13:41:30|28089.73|28089.73|28089.73|28089.73|28089.73|28089.73|28089.73|28089.73|0
1635255700000|2021-10-26 13:41:40|28093.26|28093.26|28100.74|28100.74|28104.28|28104.28|28093.26|28093.26|0
1635255710000|2021-10-26 13:41:50|28097.21|28097.21|28100.74|28100.74|28100.74|28100.74|28097.21|28097.21|0
1635255720000|2021-10-26 13:42:00|28104.28|28104.28|28104.28|28104.28|28104.28|28104.28|28104.28|28104.28|0
1635255730000|2021-10-26 13:42:10|28100.74|28100.74|28100.74|28100.74|28107.81|28107.81|28100.74|28100.74|0
1635255770000|2021-10-26 13:42:50|28107.81|28107.81|28100.74|28100.74|28107.81|28107.81|28100.74|28100.74|0
1635255780000|2021-10-26 13:43:00|28111.35|28111.35|28100.74|28100.74|28111.35|28111.35|28100.74|28100.74|0
1635255830000|2021-10-26 13:43:50|28104.28|28104.28|28097.21|28097.21|28104.28|28104.28|28097.21|28097.21|0
1635255870000|2021-10-26 13:44:30|28104.28|28104.28|28104.28|28104.28|28104.28|28104.28|28104.28|28104.28|0
1635255880000|2021-10-26 13:44:40|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|0
1635255890000|2021-10-26 13:44:50|28111.95|28111.95|28111.95|28111.95|28111.95|28111.95|28111.95|28111.95|0
1635255900000|2021-10-26 13:45:00|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|0
1635255920000|2021-10-26 13:45:20|28108.41|28108.41|28111.95|28111.95|28111.95|28111.95|28108.41|28108.41|0
1635255930000|2021-10-26 13:45:30|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|0
1635255940000|2021-10-26 13:45:40|28111.95|28111.95|28104.88|28104.88|28111.95|28111.95|28104.88|28104.88|0
1635255950000|2021-10-26 13:45:50|28101.34|28101.34|28101.34|28101.34|28101.34|28101.34|28101.34|28101.34|0
1635255960000|2021-10-26 13:46:00|28094.27|28094.27|28101.34|28101.34|28101.34|28101.34|28094.27|28094.27|0
1635255980000|2021-10-26 13:46:20|28094.27|28094.27|28093.67|28093.67|28094.27|28094.27|28093.67|28093.67|0
1635256030000|2021-10-26 13:47:10|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|0
1635256050000|2021-10-26 13:47:30|28097.45|28097.45|28097.45|28097.45|28097.45|28097.45|28097.45|28097.45|0
1635256060000|2021-10-26 13:47:40|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|28093.91|0
1635256080000|2021-10-26 13:48:00|28093.67|28093.67|28093.67|28093.67|28093.67|28093.67|28093.67|28093.67|0
1635256100000|2021-10-26 13:48:20|28100.74|28100.74|28100.74|28100.74|28100.74|28100.74|28100.74|28100.74|0
1635256130000|2021-10-26 13:48:50|28100.98|28100.98|28104.52|28104.52|28108.05|28108.05|28100.98|28100.98|0
1635256140000|2021-10-26 13:49:00|28105.12|28105.12|28101.58|28101.58|28105.12|28105.12|28101.58|28101.58|0
1635256150000|2021-10-26 13:49:10|28105.12|28105.12|28101.58|28101.58|28105.12|28105.12|28101.58|28101.58|0
1635256160000|2021-10-26 13:49:20|28101.83|28101.83|28098.29|28098.29|28101.83|28101.83|28098.29|28098.29|0
1635256170000|2021-10-26 13:49:30|28101.83|28101.83|28094.76|28094.76|28101.83|28101.83|28094.76|28094.76|0
1635256180000|2021-10-26 13:49:40|28095.96|28095.96|28104.23|28104.23|28104.23|28104.23|28095.96|28095.96|0
1635256210000|2021-10-26 13:50:10|28103.82|28103.82|28100.28|28100.28|28104.23|28104.23|28100.28|28100.28|0
1635256220000|2021-10-26 13:50:20|28099.87|28099.87|28099.87|28099.87|28099.87|28099.87|28099.87|28099.87|0
1635256230000|2021-10-26 13:50:30|28100.28|28100.28|28098.48|28098.48|28100.28|28100.28|28098.48|28098.48|0
1635256250000|2021-10-26 13:50:50|28091.41|28091.41|28091.41|28091.41|28091.41|28091.41|28091.41|28091.41|0
1635256260000|2021-10-26 13:51:00|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|28087.88|0
1635256270000|2021-10-26 13:51:10|28087.63|28087.63|28087.63|28087.63|28087.63|28087.63|28087.63|28087.63|0
1635256300000|2021-10-26 13:51:40|28084.1|28084.1|28084.1|28084.1|28084.1|28084.1|28084.1|28084.1|0
1635256310000|2021-10-26 13:51:50|28087.63|28087.63|28087.63|28087.63|28087.63|28087.63|28087.63|28087.63|0
1635256340000|2021-10-26 13:52:20|28088.04|28088.04|28087.39|28087.39|28088.04|28088.04|28087.39|28087.39|0
1635256350000|2021-10-26 13:52:30|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|0
1635256360000|2021-10-26 13:52:40|28098|28098|28101.53|28101.53|28101.53|28101.53|28098|28098|0
1635256370000|2021-10-26 13:52:50|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|0
1635256420000|2021-10-26 13:53:40|28098|28098|28098|28098|28098|28098|28098|28098|0
1635256450000|2021-10-26 13:54:10|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|28094.46|0
1635256470000|2021-10-26 13:54:30|28093.86|28093.86|28093.86|28093.86|28093.86|28093.86|28093.86|28093.86|0
1635256500000|2021-10-26 13:55:00|28090.33|28090.33|28094.27|28094.27|28097.4|28097.4|28090.33|28090.33|0
1635256510000|2021-10-26 13:55:10|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|0
1635256520000|2021-10-26 13:55:20|28098.41|28098.41|28098.41|28098.41|28098.41|28098.41|28098.41|28098.41|0
1635256560000|2021-10-26 13:56:00|28105.48|28105.48|28101.94|28101.94|28105.48|28105.48|28101.94|28101.94|0
1635256570000|2021-10-26 13:56:10|28098.41|28098.41|28098.41|28098.41|28098.41|28098.41|28098.41|28098.41|0
1635256610000|2021-10-26 13:56:50|28105.48|28105.48|28105.48|28105.48|28105.48|28105.48|28105.48|28105.48|0
1635256640000|2021-10-26 13:57:20|28109.01|28109.01|28115.67|28115.67|28119.62|28119.62|28109.01|28109.01|0
1635256660000|2021-10-26 13:57:40|28122.74|28122.74|28119.21|28119.21|28122.74|28122.74|28119.21|28119.21|0
1635256670000|2021-10-26 13:57:50|28120.03|28120.03|28120.03|28120.03|28120.03|28120.03|28120.03|28120.03|0
1635256680000|2021-10-26 13:58:00|28119.62|28119.62|28119.62|28119.62|28119.62|28119.62|28119.62|28119.62|0
1635256700000|2021-10-26 13:58:20|28120.03|28120.03|28119.62|28119.62|28120.03|28120.03|28119.62|28119.62|0
1635256710000|2021-10-26 13:58:30|28120.03|28120.03|28120.03|28120.03|28120.03|28120.03|28120.03|28120.03|0
1635256720000|2021-10-26 13:58:40|28119.62|28119.62|28119.62|28119.62|28119.62|28119.62|28119.62|28119.62|0
1635256760000|2021-10-26 13:59:20|28116.08|28116.08|28115.67|28115.67|28119.62|28119.62|28115.67|28115.67|0
1635256770000|2021-10-26 13:59:30|28122.74|28122.74|28122.74|28122.74|28122.74|28122.74|28122.74|28122.74|0
1635256780000|2021-10-26 13:59:40|28119.21|28119.21|28119.02|28119.02|28119.62|28119.62|28119.02|28119.02|0
1635256800000|2021-10-26 14:00:00|28122.55|28122.55|28119.02|28119.02|28122.55|28122.55|28119.02|28119.02|0
1635256810000|2021-10-26 14:00:10|28118.61|28118.61|28119.02|28119.02|28119.02|28119.02|28118.61|28118.61|0
1635256820000|2021-10-26 14:00:20|28122.55|28122.55|28119.02|28119.02|28122.55|28122.55|28118.61|28118.61|0
1635256840000|2021-10-26 14:00:40|28119.43|28119.43|28119.62|28119.62|28126.69|28126.69|28119.02|28119.02|0
1635256850000|2021-10-26 14:00:50|28120.03|28120.03|28119.62|28119.62|28123.15|28123.15|28119.62|28119.62|0
1635256860000|2021-10-26 14:01:00|28119.21|28119.21|28119.21|28119.21|28122.74|28122.74|28119.21|28119.21|0
1635256870000|2021-10-26 14:01:10|28122.74|28122.74|28119.62|28119.62|28122.74|28122.74|28119.21|28119.21|0
1635256890000|2021-10-26 14:01:30|28119.21|28119.21|28119.21|28119.21|28119.21|28119.21|28119.21|28119.21|0
1635256900000|2021-10-26 14:01:40|28119.62|28119.62|28124.16|28124.16|28124.16|28124.16|28119.62|28119.62|0
1635256910000|2021-10-26 14:01:50|28123.75|28123.75|28120.22|28120.22|28123.75|28123.75|28120.22|28120.22|0
1635256920000|2021-10-26 14:02:00|28119.81|28119.81|28116.68|28116.68|28119.81|28119.81|28116.27|28116.27|0
1635256930000|2021-10-26 14:02:10|28116.27|28116.27|28120.22|28120.22|28130.82|28130.82|28116.27|28116.27|0
1635256940000|2021-10-26 14:02:20|28123.75|28123.75|28119.81|28119.81|28123.75|28123.75|28119.81|28119.81|0
1635256950000|2021-10-26 14:02:30|28120.22|28120.22|28120.22|28120.22|28127.29|28127.29|28120.22|28120.22|0
1635256960000|2021-10-26 14:02:40|28123.75|28123.75|28123.75|28123.75|28123.75|28123.75|28120.22|28120.22|0
1635256970000|2021-10-26 14:02:50|28120.22|28120.22|28120.63|28120.63|28127.7|28127.7|28119.81|28119.81|0
1635256980000|2021-10-26 14:03:00|28124.16|28124.16|28116.68|28116.68|28124.16|28124.16|28116.68|28116.68|0
1635256990000|2021-10-26 14:03:10|28123.75|28123.75|28123.75|28123.75|28123.75|28123.75|28123.75|28123.75|0
1635257000000|2021-10-26 14:03:20|28120.22|28120.22|28120.22|28120.22|28120.22|28120.22|28120.22|28120.22|0
1635257050000|2021-10-26 14:04:10|28119.81|28119.81|28119.81|28119.81|28119.81|28119.81|28119.81|28119.81|0
1635257060000|2021-10-26 14:04:20|28120.22|28120.22|28119.81|28119.81|28120.22|28120.22|28119.81|28119.81|0
1635257080000|2021-10-26 14:04:40|28120.22|28120.22|28120.82|28120.82|28120.82|28120.82|28119.81|28119.81|0
1635257090000|2021-10-26 14:04:50|28117.28|28117.28|28116.87|28116.87|28117.28|28117.28|28116.87|28116.87|0
1635257100000|2021-10-26 14:05:00|28117.28|28117.28|28116.87|28116.87|28117.28|28117.28|28116.87|28116.87|0
1635257110000|2021-10-26 14:05:10|28117.28|28117.28|28117.77|28117.77|28117.77|28117.77|28117.28|28117.28|0
1635257120000|2021-10-26 14:05:20|28114.23|28114.23|28120.89|28120.89|28121.3|28121.3|28114.23|28114.23|0
1635257130000|2021-10-26 14:05:30|28117.36|28117.36|28118.18|28118.18|28124.84|28124.84|28117.36|28117.36|0
1635257140000|2021-10-26 14:05:40|28117.77|28117.77|28117.77|28117.77|28124.84|28124.84|28117.77|28117.77|0
1635257160000|2021-10-26 14:06:00|28124.84|28124.84|28121.3|28121.3|28124.84|28124.84|28121.3|28121.3|0
1635257170000|2021-10-26 14:06:10|28124.84|28124.84|28121.3|28121.3|28124.84|28124.84|28121.3|28121.3|0
1635257180000|2021-10-26 14:06:20|28117.77|28117.77|28117.77|28117.77|28117.77|28117.77|28117.77|28117.77|0
1635257200000|2021-10-26 14:06:40|28121.3|28121.3|28121.3|28121.3|28121.3|28121.3|28121.3|28121.3|0
1635257220000|2021-10-26 14:07:00|28117.77|28117.77|28117.17|28117.17|28121.3|28121.3|28117.17|28117.17|0
1635257230000|2021-10-26 14:07:10|28120.7|28120.7|28117.17|28117.17|28120.7|28120.7|28117.17|28117.17|0
1635257240000|2021-10-26 14:07:20|28113.63|28113.63|28110.1|28110.1|28113.63|28113.63|28110.1|28110.1|0
1635257250000|2021-10-26 14:07:30|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|28109.69|0
1635257270000|2021-10-26 14:07:50|28105.55|28105.55|28105.55|28105.55|28105.55|28105.55|28105.55|28105.55|0
1635257280000|2021-10-26 14:08:00|28105.96|28105.96|28095.36|28095.36|28105.96|28105.96|28095.36|28095.36|0
1635257290000|2021-10-26 14:08:10|28102.43|28102.43|28102.43|28102.43|28102.43|28102.43|28102.43|28102.43|0
1635257300000|2021-10-26 14:08:20|28098.89|28098.89|28098.89|28098.89|28098.89|28098.89|28098.89|28098.89|0
1635257320000|2021-10-26 14:08:40|28102.43|28102.43|28098.89|28098.89|28102.43|28102.43|28098.89|28098.89|0
1635257340000|2021-10-26 14:09:00|28102.43|28102.43|28103.03|28103.03|28103.03|28103.03|28102.43|28102.43|0
1635257360000|2021-10-26 14:09:20|28099.49|28099.49|28099.49|28099.49|28099.49|28099.49|28099.49|28099.49|0
1635257370000|2021-10-26 14:09:30|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|28095.96|0
1635257380000|2021-10-26 14:09:40|28103.03|28103.03|28110.1|28110.1|28110.1|28110.1|28103.03|28103.03|0
1635257390000|2021-10-26 14:09:50|28110.34|28110.34|28109.93|28109.93|28110.34|28110.34|28109.93|28109.93|0
1635257400000|2021-10-26 14:10:00|28113.46|28113.46|28117|28117|28117|28117|28113.46|28113.46|0
1635257410000|2021-10-26 14:10:10|28117.41|28117.41|28117.41|28117.41|28117.41|28117.41|28117.41|28117.41|0
1635257430000|2021-10-26 14:10:30|28117|28117|28117.41|28117.41|28117.41|28117.41|28117|28117|0
1635257440000|2021-10-26 14:10:40|28118.01|28118.01|28118.01|28118.01|28121.54|28121.54|28118.01|28118.01|0
1635257480000|2021-10-26 14:11:20|28118.42|28118.42|28118.83|28118.83|28118.83|28118.83|28117.6|28117.6|0
1635257510000|2021-10-26 14:11:50|28119.24|28119.24|28120.06|28120.06|28120.06|28120.06|28119.24|28119.24|0
1635257530000|2021-10-26 14:12:10|28123.59|28123.59|28124.41|28124.41|28124.41|28124.41|28123.59|28123.59|0
1635257550000|2021-10-26 14:12:30|28120.88|28120.88|28120.88|28120.88|28120.88|28120.88|28120.88|28120.88|0
1635257570000|2021-10-26 14:12:50|28117.34|28117.34|28113.81|28113.81|28117.34|28117.34|28113.81|28113.81|0
1635257580000|2021-10-26 14:13:00|28110.27|28110.27|28110.27|28110.27|28110.27|28110.27|28110.27|28110.27|0
1635257590000|2021-10-26 14:13:10|28103.2|28103.2|28103.2|28103.2|28103.2|28103.2|28103.2|28103.2|0
1635257600000|2021-10-26 14:13:20|28106.74|28106.74|28106.74|28106.74|28106.74|28106.74|28106.74|28106.74|0
1635257610000|2021-10-26 14:13:30|28103.2|28103.2|28103.45|28103.45|28103.45|28103.45|28103.2|28103.2|0
1635257640000|2021-10-26 14:14:00|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|28102.96|0
1635257660000|2021-10-26 14:14:20|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|0
1635257680000|2021-10-26 14:14:40|28099.02|28099.02|28099.02|28099.02|28099.02|28099.02|28099.02|28099.02|0
1635257690000|2021-10-26 14:14:50|28098.42|28098.42|28098.42|28098.42|28098.42|28098.42|28098.42|28098.42|0
1635257700000|2021-10-26 14:15:00|28097.6|28097.6|28101.13|28101.13|28101.13|28101.13|28097.6|28097.6|0
1635257710000|2021-10-26 14:15:10|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|0
1635257730000|2021-10-26 14:15:30|28101.13|28101.13|28101.13|28101.13|28101.13|28101.13|28101.13|28101.13|0
1635257760000|2021-10-26 14:16:00|28097.6|28097.6|28097.6|28097.6|28097.6|28097.6|28097.6|28097.6|0
1635257780000|2021-10-26 14:16:20|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|0
1635257820000|2021-10-26 14:17:00|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|0
1635257840000|2021-10-26 14:17:20|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|28097.11|0
1635257900000|2021-10-26 14:18:20|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|0
1635257970000|2021-10-26 14:19:30|28104.18|28104.18|28104.18|28104.18|28104.18|28104.18|28104.18|28104.18|0
1635257980000|2021-10-26 14:19:40|28107.72|28107.72|28104.18|28104.18|28107.72|28107.72|28104.18|28104.18|0
1635258000000|2021-10-26 14:20:00|28103.77|28103.77|28103.36|28103.36|28103.77|28103.77|28103.36|28103.36|0
1635258010000|2021-10-26 14:20:10|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|28099.83|0
1635258020000|2021-10-26 14:20:20|28103.36|28103.36|28099.83|28099.83|28103.36|28103.36|28099.83|28099.83|0
1635258070000|2021-10-26 14:21:10|28103.36|28103.36|28103.36|28103.36|28103.36|28103.36|28103.36|28103.36|0
1635258110000|2021-10-26 14:21:50|28096.29|28096.29|28099.83|28099.83|28099.83|28099.83|28096.29|28096.29|0
1635258160000|2021-10-26 14:22:40|28099.01|28099.01|28099.42|28099.42|28099.42|28099.42|28099.01|28099.01|0
1635258220000|2021-10-26 14:23:40|28095.88|28095.88|28099.42|28099.42|28099.42|28099.42|28095.88|28095.88|0
1635258240000|2021-10-26 14:24:00|28095.88|28095.88|28095.88|28095.88|28095.88|28095.88|28095.88|28095.88|0
1635258250000|2021-10-26 14:24:10|28095.28|28095.28|28091.75|28091.75|28095.28|28095.28|28091.75|28091.75|0
1635258260000|2021-10-26 14:24:20|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|28092.16|0
1635258270000|2021-10-26 14:24:30|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|28085.09|0
1635258280000|2021-10-26 14:24:40|28088.62|28088.62|28088.62|28088.62|28088.62|28088.62|28088.62|28088.62|0
1635258320000|2021-10-26 14:25:20|28084.49|28084.49|28084.49|28084.49|28084.49|28084.49|28084.49|28084.49|0
1635258330000|2021-10-26 14:25:30|28085.09|28085.09|28081.55|28081.55|28085.09|28085.09|28081.55|28081.55|0
1635258350000|2021-10-26 14:25:50|28081.14|28081.14|28074.07|28074.07|28081.14|28081.14|28074.07|28074.07|0
1635258380000|2021-10-26 14:26:20|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|0
1635258400000|2021-10-26 14:26:40|28074.07|28074.07|28070.54|28070.54|28074.07|28074.07|28070.54|28070.54|0
1635258460000|2021-10-26 14:27:40|28074.07|28074.07|28074.07|28074.07|28074.07|28074.07|28074.07|28074.07|0
1635258480000|2021-10-26 14:28:00|28070.54|28070.54|28071.51|28071.51|28071.51|28071.51|28070.54|28070.54|0
1635258510000|2021-10-26 14:28:30|28067.97|28067.97|28064.44|28064.44|28067.97|28067.97|28064.44|28064.44|0
1635258550000|2021-10-26 14:29:10|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|0
1635258570000|2021-10-26 14:29:30|28063.86|28063.86|28063.86|28063.86|28063.86|28063.86|28063.86|28063.86|0
1635258580000|2021-10-26 14:29:40|28060.32|28060.32|28056.79|28056.79|28060.32|28060.32|28056.79|28056.79|0
1635258600000|2021-10-26 14:30:00|28060.32|28060.32|28060.32|28060.32|28060.32|28060.32|28060.32|28060.32|0
1635258610000|2021-10-26 14:30:10|28056.79|28056.79|28052.65|28052.65|28056.79|28056.79|28052.65|28052.65|0
1635258630000|2021-10-26 14:30:30|28056.19|28056.19|28056.19|28056.19|28056.19|28056.19|28056.19|28056.19|0
1635258640000|2021-10-26 14:30:40|28057.01|28057.01|28064.08|28064.08|28067.61|28067.61|28057.01|28057.01|0
1635258660000|2021-10-26 14:31:00|28060.54|28060.54|28060.54|28060.54|28060.54|28060.54|28060.54|28060.54|0
1635258690000|2021-10-26 14:31:30|28064.08|28064.08|28063.48|28063.48|28064.08|28064.08|28063.48|28063.48|0
1635258730000|2021-10-26 14:32:10|28067.01|28067.01|28067.01|28067.01|28067.01|28067.01|28067.01|28067.01|0
1635258760000|2021-10-26 14:32:40|28070.55|28070.55|28070.55|28070.55|28070.55|28070.55|28070.55|28070.55|0
1635258800000|2021-10-26 14:33:20|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|0
1635258820000|2021-10-26 14:33:40|28070.55|28070.55|28070.55|28070.55|28070.55|28070.55|28070.55|28070.55|0
1635258890000|2021-10-26 14:34:50|28063.48|28063.48|28056.41|28056.41|28063.48|28063.48|28056.41|28056.41|0
1635258900000|2021-10-26 14:35:00|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|28056.41|28056.41|0
1635258910000|2021-10-26 14:35:10|28063.48|28063.48|28064.68|28064.68|28064.68|28064.68|28063.48|28063.48|0
1635258930000|2021-10-26 14:35:30|28068.21|28068.21|28068.21|28068.21|28068.21|28068.21|28068.21|28068.21|0
1635258940000|2021-10-26 14:35:40|28064.68|28064.68|28061.14|28061.14|28064.68|28064.68|28061.14|28061.14|0
1635258950000|2021-10-26 14:35:50|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|0
1635258960000|2021-10-26 14:36:00|28064.92|28064.92|28065.16|28065.16|28065.16|28065.16|28064.92|28064.92|0
1635259060000|2021-10-26 14:37:40|28064.68|28064.68|28068.21|28068.21|28068.21|28068.21|28061.14|28061.14|0
1635259090000|2021-10-26 14:38:10|28064.68|28064.68|28064.19|28064.19|28064.68|28064.68|28064.19|28064.19|0
1635259110000|2021-10-26 14:38:30|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|28067.73|0
1635259170000|2021-10-26 14:39:30|28071.26|28071.26|28071.26|28071.26|28071.26|28071.26|28071.26|28071.26|0
1635259180000|2021-10-26 14:39:40|28071.86|28071.86|28072.47|28072.47|28072.47|28072.47|28071.86|28071.86|0
1635259230000|2021-10-26 14:40:30|28076|28076|28076|28076|28076|28076|28076|28076|0
1635259260000|2021-10-26 14:41:00|28076.6|28076.6|28077.8|28077.8|28077.8|28077.8|28076.6|28076.6|0
1635259270000|2021-10-26 14:41:10|28077.2|28077.2|28077.2|28077.2|28077.2|28077.2|28077.2|28077.2|0
1635259360000|2021-10-26 14:42:40|28073.67|28073.67|28070.13|28070.13|28073.67|28073.67|28070.13|28070.13|0
1635259380000|2021-10-26 14:43:00|28069.53|28069.53|28069.53|28069.53|28069.53|28069.53|28069.53|28069.53|0
1635259390000|2021-10-26 14:43:10|28073.07|28073.07|28069.53|28069.53|28073.07|28073.07|28069.53|28069.53|0
1635259430000|2021-10-26 14:43:50|28073.07|28073.07|28073.07|28073.07|28073.07|28073.07|28073.07|28073.07|0
1635259480000|2021-10-26 14:44:40|28069.53|28069.53|28066|28066|28069.53|28069.53|28062.46|28062.46|0
1635259490000|2021-10-26 14:44:50|28069.53|28069.53|28072.82|28072.82|28073.07|28073.07|28069.53|28069.53|0
1635259520000|2021-10-26 14:45:20|28069.29|28069.29|28065.75|28065.75|28069.29|28069.29|28065.75|28065.75|0
1635259570000|2021-10-26 14:46:10|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|0
1635259610000|2021-10-26 14:46:50|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|0
1635259680000|2021-10-26 14:48:00|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|0
1635259690000|2021-10-26 14:48:10|28068.69|28068.69|28061.62|28061.62|28068.69|28068.69|28061.62|28061.62|0
1635259710000|2021-10-26 14:48:30|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|0
1635259720000|2021-10-26 14:48:40|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|0
1635259770000|2021-10-26 14:49:30|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|28065.15|0
1635259780000|2021-10-26 14:49:40|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|28061.62|0
1635259800000|2021-10-26 14:50:00|28058.08|28058.08|28054.55|28054.55|28058.08|28058.08|28051.01|28051.01|0
1635259860000|2021-10-26 14:51:00|28058.08|28058.08|28058.08|28058.08|28058.08|28058.08|28058.08|28058.08|0
1635259920000|2021-10-26 14:52:00|28057.84|28057.84|28057.84|28057.84|28057.84|28057.84|28057.84|28057.84|0
1635259930000|2021-10-26 14:52:10|28054.31|28054.31|28043.7|28043.7|28054.31|28054.31|28043.7|28043.7|0
1635259950000|2021-10-26 14:52:30|28043.29|28043.29|28043.29|28043.29|28043.29|28043.29|28043.29|28043.29|0
1635259970000|2021-10-26 14:52:50|28046.83|28046.83|28046.83|28046.83|28046.83|28046.83|28046.83|28046.83|0
1635260030000|2021-10-26 14:53:50|28043.29|28043.29|28039.76|28039.76|28043.29|28043.29|28039.76|28039.76|0
1635260070000|2021-10-26 14:54:30|28043.29|28043.29|28032.69|28032.69|28043.29|28043.29|28032.69|28032.69|0
1635260080000|2021-10-26 14:54:40|28039.76|28039.76|28039.76|28039.76|28039.76|28039.76|28039.76|28039.76|0
1635260160000|2021-10-26 14:56:00|28040.24|28040.24|28040.24|28040.24|28040.24|28040.24|28040.24|28040.24|0
1635260190000|2021-10-26 14:56:30|28040.84|28040.84|28040.24|28040.24|28040.84|28040.84|28040.24|28040.24|0
1635260220000|2021-10-26 14:57:00|28036.71|28036.71|28036.71|28036.71|28036.71|28036.71|28036.71|28036.71|0
1635260230000|2021-10-26 14:57:10|28037.91|28037.91|28037.91|28037.91|28037.91|28037.91|28037.31|28037.31|0
1635260240000|2021-10-26 14:57:20|28038.51|28038.51|28041.44|28041.44|28041.44|28041.44|28037.91|28037.91|0
1635260250000|2021-10-26 14:57:30|28042.04|28042.04|28042.04|28042.04|28042.64|28042.64|28042.04|28042.04|0
1635260260000|2021-10-26 14:57:40|28038.51|28038.51|28038.51|28038.51|28038.51|28038.51|28038.51|28038.51|0
1635260310000|2021-10-26 14:58:30|28042.04|28042.04|28042.64|28042.64|28042.64|28042.64|28042.04|28042.04|0
1635260330000|2021-10-26 14:58:50|28042.04|28042.04|28042.04|28042.04|28042.04|28042.04|28042.04|28042.04|0
1635260360000|2021-10-26 14:59:20|28041.44|28041.44|28042.04|28042.04|28042.04|28042.04|28041.44|28041.44|0
1635260370000|2021-10-26 14:59:30|28041.44|28041.44|28041.44|28041.44|28041.44|28041.44|28041.44|28041.44|0
1635260380000|2021-10-26 14:59:40|28044.98|28044.98|28048.51|28048.51|28048.51|28048.51|28044.98|28044.98|0
1635260390000|2021-10-26 14:59:50|28048.92|28048.92|28059.53|28059.53|28059.53|28059.53|28048.92|28048.92|0
1635260400000|2021-10-26 15:00:00|28063.06|28063.06|28059.53|28059.53|28063.06|28063.06|28059.53|28059.53|0
1635260420000|2021-10-26 15:00:20|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|28059.94|0
1635260430000|2021-10-26 15:00:30|28074.08|28074.08|28077.61|28077.61|28077.61|28077.61|28074.08|28074.08|0
1635260450000|2021-10-26 15:00:50|28070.54|28070.54|28063.47|28063.47|28070.54|28070.54|28063.47|28063.47|0
1635260460000|2021-10-26 15:01:00|28070.54|28070.54|28074.08|28074.08|28074.08|28074.08|28070.54|28070.54|0
1635260550000|2021-10-26 15:02:30|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|28070.54|0
1635260590000|2021-10-26 15:03:10|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|0
1635260660000|2021-10-26 15:04:20|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|28074.08|0
1635260670000|2021-10-26 15:04:30|28074.68|28074.68|28070.54|28070.54|28074.68|28074.68|28070.54|28070.54|0
1635260690000|2021-10-26 15:04:50|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|0
1635260710000|2021-10-26 15:05:10|28062.87|28062.87|28080.55|28080.55|28080.55|28080.55|28062.87|28062.87|0
1635260750000|2021-10-26 15:05:50|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|0
1635260760000|2021-10-26 15:06:00|28085.31|28085.31|28085.31|28085.31|28085.31|28085.31|28085.31|28085.31|0
1635260790000|2021-10-26 15:06:30|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|0
1635260830000|2021-10-26 15:07:10|28085.31|28085.31|28085.31|28085.31|28085.31|28085.31|28085.31|28085.31|0
1635260870000|2021-10-26 15:07:50|28086.13|28086.13|28086.13|28086.13|28086.13|28086.13|28086.13|28086.13|0
1635260890000|2021-10-26 15:08:10|28089.66|28089.66|28086.13|28086.13|28089.66|28089.66|28086.13|28086.13|0
1635260910000|2021-10-26 15:08:30|28087.33|28087.33|28086.73|28086.73|28087.33|28087.33|28086.73|28086.73|0
1635260930000|2021-10-26 15:08:50|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|0
1635260990000|2021-10-26 15:09:50|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|28086.73|0
1635261020000|2021-10-26 15:10:20|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|0
1635261030000|2021-10-26 15:10:30|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|0
1635261040000|2021-10-26 15:10:40|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|0
1635261050000|2021-10-26 15:10:50|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|0
1635261060000|2021-10-26 15:11:00|28097.34|28097.34|28100.63|28100.63|28100.87|28100.87|28097.34|28097.34|0
1635261070000|2021-10-26 15:11:10|28107.7|28107.7|28100.63|28100.63|28107.7|28107.7|28097.09|28097.09|0
1635261100000|2021-10-26 15:11:40|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|28104.16|0
1635261120000|2021-10-26 15:12:00|28097.09|28097.09|28097.09|28097.09|28100.63|28100.63|28097.09|28097.09|0
1635261150000|2021-10-26 15:12:30|28100.63|28100.63|28100.63|28100.63|28100.63|28100.63|28100.63|28100.63|0
1635261170000|2021-10-26 15:12:50|28104.16|28104.16|28107.7|28107.7|28107.7|28107.7|28104.16|28104.16|0
1635261240000|2021-10-26 15:14:00|28104.16|28104.16|28104.16|28104.16|28104.76|28104.76|28104.16|28104.16|0
1635261270000|2021-10-26 15:14:30|28107.7|28107.7|28104.16|28104.16|28107.7|28107.7|28104.16|28104.16|0
1635261280000|2021-10-26 15:14:40|28100.63|28100.63|28093.32|28093.32|28100.63|28100.63|28093.32|28093.32|0
1635261290000|2021-10-26 15:14:50|28096.85|28096.85|28100.39|28100.39|28100.39|28100.39|28096.85|28096.85|0
1635261300000|2021-10-26 15:15:00|28101.59|28101.59|28101.59|28101.59|28101.59|28101.59|28101.59|28101.59|0
1635261310000|2021-10-26 15:15:10|28100.99|28100.99|28100.99|28100.99|28100.99|28100.99|28100.99|28100.99|0
1635261320000|2021-10-26 15:15:20|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|0
1635261360000|2021-10-26 15:16:00|28100.99|28100.99|28100.99|28100.99|28100.99|28100.99|28100.99|28100.99|0
1635261370000|2021-10-26 15:16:10|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|0
1635261410000|2021-10-26 15:16:50|28103.92|28103.92|28107.46|28107.46|28107.46|28107.46|28103.92|28103.92|0
1635261420000|2021-10-26 15:17:00|28103.92|28103.92|28103.92|28103.92|28103.92|28103.92|28103.92|28103.92|0
1635261480000|2021-10-26 15:18:00|28104.52|28104.52|28104.52|28104.52|28104.52|28104.52|28104.52|28104.52|0
1635261490000|2021-10-26 15:18:10|28103.92|28103.92|28100.39|28100.39|28103.92|28103.92|28100.39|28100.39|0
1635261500000|2021-10-26 15:18:20|28096.85|28096.85|28089.78|28089.78|28096.85|28096.85|28086.25|28086.25|0
1635261540000|2021-10-26 15:19:00|28086.25|28086.25|28086.25|28086.25|28086.25|28086.25|28086.25|28086.25|0
1635261550000|2021-10-26 15:19:10|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|28082.71|0
1635261580000|2021-10-26 15:19:40|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|28079.18|0
1635261600000|2021-10-26 15:20:00|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|28078.77|0
1635261610000|2021-10-26 15:20:10|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|0
1635261620000|2021-10-26 15:20:20|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|28071.7|0
1635261650000|2021-10-26 15:20:50|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|28075.23|0
1635261660000|2021-10-26 15:21:00|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|0
1635261670000|2021-10-26 15:21:10|28075.72|28075.72|28079.25|28079.25|28079.25|28079.25|28075.72|28075.72|0
1635261690000|2021-10-26 15:21:30|28079.66|28079.66|28086.73|28086.73|28086.73|28086.73|28079.66|28079.66|0
1635261730000|2021-10-26 15:22:10|28086.97|28086.97|28086.97|28086.97|28086.97|28086.97|28086.97|28086.97|0
1635261740000|2021-10-26 15:22:20|28086.73|28086.73|28090.27|28090.27|28090.27|28090.27|28086.73|28086.73|0
1635261750000|2021-10-26 15:22:30|28090.51|28090.51|28090.51|28090.51|28090.51|28090.51|28090.51|28090.51|0
1635261770000|2021-10-26 15:22:50|28094.04|28094.04|28094.04|28094.04|28094.04|28094.04|28094.04|28094.04|0
1635261800000|2021-10-26 15:23:20|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|0
1635261820000|2021-10-26 15:23:40|28095.05|28095.05|28095.05|28095.05|28095.05|28095.05|28095.05|28095.05|0
1635261830000|2021-10-26 15:23:50|28096.26|28096.26|28096.26|28096.26|28096.26|28096.26|28096.26|28096.26|0
1635261840000|2021-10-26 15:24:00|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.26|28096.26|0
1635261850000|2021-10-26 15:24:10|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|0
1635261870000|2021-10-26 15:24:30|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|0
1635261880000|2021-10-26 15:24:40|28100.61|28100.61|28104.14|28104.14|28104.14|28104.14|28100.61|28100.61|0
1635261900000|2021-10-26 15:25:00|28100.61|28100.61|28104.14|28104.14|28104.14|28104.14|28100.61|28100.61|0
1635261910000|2021-10-26 15:25:10|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|28100.61|0
1635261920000|2021-10-26 15:25:20|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|0
1635261930000|2021-10-26 15:25:30|28097.68|28097.68|28101.21|28101.21|28101.21|28101.21|28097.68|28097.68|0
1635262020000|2021-10-26 15:27:00|28104.75|28104.75|28104.75|28104.75|28104.75|28104.75|28104.75|28104.75|0
1635262030000|2021-10-26 15:27:10|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|0
1635262040000|2021-10-26 15:27:20|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|0
1635262050000|2021-10-26 15:27:30|28109.48|28109.48|28108.88|28108.88|28109.48|28109.48|28108.88|28108.88|0
1635262060000|2021-10-26 15:27:40|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|0
1635262080000|2021-10-26 15:28:00|28108.88|28108.88|28109.48|28109.48|28112.42|28112.42|28105.35|28105.35|0
1635262100000|2021-10-26 15:28:20|28110.08|28110.08|28110.08|28110.08|28113.62|28113.62|28110.08|28110.08|0
1635262110000|2021-10-26 15:28:30|28113.62|28113.62|28120.09|28120.09|28120.09|28120.09|28113.62|28113.62|0
1635262120000|2021-10-26 15:28:40|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|0
1635262130000|2021-10-26 15:28:50|28127.16|28127.16|28131.1|28131.1|28131.1|28131.1|28127.16|28127.16|0
1635262140000|2021-10-26 15:29:00|28127.57|28127.57|28127.16|28127.16|28131.1|28131.1|28127.16|28127.16|0
1635262150000|2021-10-26 15:29:10|28130.69|28130.69|28130.69|28130.69|28130.69|28130.69|28127.16|28127.16|0
1635262170000|2021-10-26 15:29:30|28135.43|28135.43|28139.45|28139.45|28142.5|28142.5|28135.43|28135.43|0
1635262180000|2021-10-26 15:29:40|28142.98|28142.98|28143.58|28143.58|28143.58|28143.58|28139.45|28139.45|0
1635262190000|2021-10-26 15:29:50|28144.18|28144.18|28148.13|28148.13|28148.13|28148.13|28144.18|28144.18|0
1635318900000|2021-10-27 07:15:00|28074.34|28074.34|28060.2|28060.2|28074.34|28074.34|28060.2|28060.2|0
1635318910000|2021-10-27 07:15:10|28056.66|28056.66|28067.27|28067.27|28067.27|28067.27|28056.66|28056.66|0
1635318920000|2021-10-27 07:15:20|28074.34|28074.34|28081.41|28081.41|28081.41|28081.41|28074.34|28074.34|0
1635318930000|2021-10-27 07:15:30|28082.01|28082.01|28071.4|28071.4|28082.01|28082.01|28071.4|28071.4|0
1635318960000|2021-10-27 07:16:00|28074.94|28074.94|28075.54|28075.54|28075.54|28075.54|28074.94|28074.94|0
1635318970000|2021-10-27 07:16:10|28089.68|28089.68|28096.75|28096.75|28096.75|28096.75|28089.68|28089.68|0
1635318980000|2021-10-27 07:16:20|28100.28|28100.28|28107.35|28107.35|28107.35|28107.35|28100.28|28100.28|0
1635318990000|2021-10-27 07:16:30|28132.1|28132.1|28132.1|28132.1|28132.1|28132.1|28132.1|28132.1|0
1635319000000|2021-10-27 07:16:40|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|0
1635319010000|2021-10-27 07:16:50|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|28146.24|0
1635319020000|2021-10-27 07:17:00|28139.17|28139.17|28125.63|28125.63|28139.17|28139.17|28121.49|28121.49|0
1635319030000|2021-10-27 07:17:10|28122.09|28122.09|28122.09|28122.09|28129.16|28129.16|28118.56|28118.56|0
1635319040000|2021-10-27 07:17:20|28122.69|28122.69|28140.37|28140.37|28140.37|28140.37|28122.69|28122.69|0
1635319050000|2021-10-27 07:17:30|28136.83|28136.83|28129.76|28129.76|28136.83|28136.83|28129.76|28129.76|0
1635319060000|2021-10-27 07:17:40|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|0
1635319070000|2021-10-27 07:17:50|28136.83|28136.83|28136.83|28136.83|28136.83|28136.83|28136.83|28136.83|0
1635319080000|2021-10-27 07:18:00|28140.37|28140.37|28137.32|28137.32|28140.85|28140.85|28137.32|28137.32|0
1635319090000|2021-10-27 07:18:10|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|0
1635319100000|2021-10-27 07:18:20|28154.99|28154.99|28144.39|28144.39|28154.99|28154.99|28144.39|28144.39|0
1635319110000|2021-10-27 07:18:30|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|28147.92|0
1635319120000|2021-10-27 07:18:40|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|0
1635319130000|2021-10-27 07:18:50|28144.39|28144.39|28143.9|28143.9|28144.39|28144.39|28143.9|28143.9|0
1635319140000|2021-10-27 07:19:00|28154.51|28154.51|28154.51|28154.51|28154.51|28154.51|28154.51|28154.51|0
1635319170000|2021-10-27 07:19:30|28158.04|28158.04|28161.58|28161.58|28161.58|28161.58|28158.04|28158.04|0
1635319180000|2021-10-27 07:19:40|28158.04|28158.04|28143.9|28143.9|28158.04|28158.04|28143.9|28143.9|0
1635319190000|2021-10-27 07:19:50|28158.04|28158.04|28158.04|28158.04|28158.04|28158.04|28158.04|28158.04|0
1635319200000|2021-10-27 07:20:00|28154.51|28154.51|28150.97|28150.97|28154.51|28154.51|28150.97|28150.97|0
1635319210000|2021-10-27 07:20:10|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|0
1635319230000|2021-10-27 07:20:30|28133.3|28133.3|28126.23|28126.23|28133.3|28133.3|28126.23|28126.23|0
1635319240000|2021-10-27 07:20:40|28129.76|28129.76|28119.16|28119.16|28129.76|28129.76|28119.16|28119.16|0
1635319260000|2021-10-27 07:21:00|28108.56|28108.56|28108.56|28108.56|28108.56|28108.56|28108.56|28108.56|0
1635319280000|2021-10-27 07:21:20|28105.02|28105.02|28112.09|28112.09|28112.09|28112.09|28097.95|28097.95|0
1635319300000|2021-10-27 07:21:40|28115.78|28115.78|28112.24|28112.24|28115.78|28115.78|28112.24|28112.24|0
1635319320000|2021-10-27 07:22:00|28119.31|28119.31|28129.32|28129.32|28129.32|28129.32|28119.31|28119.31|0
1635319330000|2021-10-27 07:22:10|28118.71|28118.71|28118.71|28118.71|28118.71|28118.71|28118.71|28118.71|0
1635319340000|2021-10-27 07:22:20|28115.18|28115.18|28115.18|28115.18|28115.18|28115.18|28115.18|28115.18|0
1635319380000|2021-10-27 07:23:00|28108.11|28108.11|28108.11|28108.11|28108.11|28108.11|28108.11|28108.11|0
1635319390000|2021-10-27 07:23:10|28104.57|28104.57|28104.57|28104.57|28104.57|28104.57|28104.57|28104.57|0
1635319410000|2021-10-27 07:23:30|28111.64|28111.64|28115.18|28115.18|28115.18|28115.18|28111.64|28111.64|0
1635319430000|2021-10-27 07:23:50|28122.25|28122.25|28125.78|28125.78|28125.78|28125.78|28122.25|28122.25|0
1635319450000|2021-10-27 07:24:10|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|0
1635319480000|2021-10-27 07:24:40|28122.25|28122.25|28122.25|28122.25|28122.25|28122.25|28122.25|28122.25|0
1635319490000|2021-10-27 07:24:50|28115.18|28115.18|28111.64|28111.64|28115.18|28115.18|28111.64|28111.64|0
1635319500000|2021-10-27 07:25:00|28111.04|28111.04|28104.38|28104.38|28111.45|28111.45|28100.85|28100.85|0
1635319510000|2021-10-27 07:25:10|28111.45|28111.45|28111.45|28111.45|28111.45|28111.45|28111.45|28111.45|0
1635319520000|2021-10-27 07:25:20|28107.92|28107.92|28107.92|28107.92|28107.92|28107.92|28107.92|28107.92|0
1635319550000|2021-10-27 07:25:50|28111.45|28111.45|28111.45|28111.45|28111.45|28111.45|28111.45|28111.45|0
1635319560000|2021-10-27 07:26:00|28114.99|28114.99|28097.31|28097.31|28114.99|28114.99|28097.31|28097.31|0
1635319600000|2021-10-27 07:26:40|28107.92|28107.92|28111.45|28111.45|28111.45|28111.45|28104.38|28104.38|0
1635319610000|2021-10-27 07:26:50|28112.66|28112.66|28112.66|28112.66|28112.66|28112.66|28112.66|28112.66|0
1635319620000|2021-10-27 07:27:00|28113.26|28113.26|28114.46|28114.46|28114.46|28114.46|28113.26|28113.26|0
1635319650000|2021-10-27 07:27:30|28110.93|28110.93|28110.93|28110.93|28110.93|28110.93|28110.93|28110.93|0
1635319670000|2021-10-27 07:27:50|28107.39|28107.39|28107.39|28107.39|28107.39|28107.39|28107.39|28107.39|0
1635319680000|2021-10-27 07:28:00|28103.86|28103.86|28102.77|28102.77|28103.86|28103.86|28102.77|28102.77|0
1635319700000|2021-10-27 07:28:20|28103.98|28103.98|28111.05|28111.05|28111.05|28111.05|28103.98|28103.98|0
1635319730000|2021-10-27 07:28:50|28121.65|28121.65|28128.72|28128.72|28128.72|28128.72|28121.65|28121.65|0
1635319760000|2021-10-27 07:29:20|28129.21|28129.21|28129.21|28129.21|28129.21|28129.21|28125.67|28125.67|0
1635319770000|2021-10-27 07:29:30|28132.74|28132.74|28132.74|28132.74|28132.74|28132.74|28132.74|28132.74|0
1635319790000|2021-10-27 07:29:50|28125.67|28125.67|28125.67|28125.67|28125.67|28125.67|28125.67|28125.67|0
1635319800000|2021-10-27 07:30:00|28129.21|28129.21|28129.21|28129.21|28129.21|28129.21|28129.21|28129.21|0
1635319810000|2021-10-27 07:30:10|28132.74|28132.74|28139.81|28139.81|28139.81|28139.81|28132.74|28132.74|0
1635319820000|2021-10-27 07:30:20|28141.61|28141.61|28141.61|28141.61|28141.61|28141.61|28141.61|28141.61|0
1635319840000|2021-10-27 07:30:40|28148.68|28148.68|28148.68|28148.68|28148.68|28148.68|28148.68|28148.68|0
1635319850000|2021-10-27 07:30:50|28152.22|28152.22|28159.29|28159.29|28159.29|28159.29|28152.22|28152.22|0
1635319870000|2021-10-27 07:31:10|28162.82|28162.82|28163.42|28163.42|28163.42|28163.42|28162.82|28162.82|0
1635319900000|2021-10-27 07:31:40|28170.49|28170.49|28174.03|28174.03|28174.03|28174.03|28170.49|28170.49|0
1635319920000|2021-10-27 07:32:00|28172.83|28172.83|28172.83|28172.83|28172.83|28172.83|28172.83|28172.83|0
1635319930000|2021-10-27 07:32:10|28172.22|28172.22|28165.15|28165.15|28172.22|28172.22|28165.15|28165.15|0
1635319970000|2021-10-27 07:32:50|28164.75|28164.75|28164.75|28164.75|28164.75|28164.75|28164.75|28164.75|0
1635319980000|2021-10-27 07:33:00|28164.14|28164.14|28164.14|28164.14|28164.14|28164.14|28164.14|28164.14|0
1635320000000|2021-10-27 07:33:20|28171.21|28171.21|28167.68|28167.68|28174.75|28174.75|28167.68|28167.68|0
1635320010000|2021-10-27 07:33:30|28164.14|28164.14|28171.21|28171.21|28171.21|28171.21|28164.14|28164.14|0
1635320080000|2021-10-27 07:34:40|28185.35|28185.35|28188.89|28188.89|28188.89|28188.89|28185.35|28185.35|0
1635320100000|2021-10-27 07:35:00|28185.35|28185.35|28178.28|28178.28|28185.35|28185.35|28178.28|28178.28|0
1635320120000|2021-10-27 07:35:20|28181.82|28181.82|28181.82|28181.82|28181.82|28181.82|28181.82|28181.82|0
1635320150000|2021-10-27 07:35:50|28178.28|28178.28|28173.55|28173.55|28178.28|28178.28|28173.55|28173.55|0
1635320160000|2021-10-27 07:36:00|28172.95|28172.95|28172.95|28172.95|28172.95|28172.95|28169.41|28169.41|0
1635320170000|2021-10-27 07:36:10|28172.13|28172.13|28172.13|28172.13|28172.13|28172.13|28172.13|28172.13|0
1635320220000|2021-10-27 07:37:00|28165.06|28165.06|28165.06|28165.06|28165.06|28165.06|28165.06|28165.06|0
1635320230000|2021-10-27 07:37:10|28164.46|28164.46|28163.86|28163.86|28164.46|28164.46|28163.86|28163.86|0
1635320240000|2021-10-27 07:37:20|28153.25|28153.25|28149.72|28149.72|28153.25|28153.25|28149.72|28149.72|0
1635320250000|2021-10-27 07:37:30|28139.11|28139.11|28135.58|28135.58|28139.11|28139.11|28135.58|28135.58|0
1635320270000|2021-10-27 07:37:50|28134.98|28134.98|28134.98|28134.98|28134.98|28134.98|28134.98|28134.98|0
1635320280000|2021-10-27 07:38:00|28138.51|28138.51|28138.51|28138.51|28138.51|28138.51|28138.51|28138.51|0
1635320300000|2021-10-27 07:38:20|28127.91|28127.91|28124.37|28124.37|28127.91|28127.91|28124.37|28124.37|0
1635320310000|2021-10-27 07:38:30|28121.97|28121.97|28121.97|28121.97|28121.97|28121.97|28121.97|28121.97|0
1635320320000|2021-10-27 07:38:40|28122.44|28122.44|28129.51|28129.51|28129.51|28129.51|28122.44|28122.44|0
1635320350000|2021-10-27 07:39:10|28122.44|28122.44|28122.44|28122.44|28122.44|28122.44|28122.44|28122.44|0
1635320380000|2021-10-27 07:39:40|28118.91|28118.91|28118.91|28118.91|28118.91|28118.91|28118.91|28118.91|0
1635320390000|2021-10-27 07:39:50|28115.37|28115.37|28115.37|28115.37|28115.37|28115.37|28115.37|28115.37|0
1635320400000|2021-10-27 07:40:00|28114.17|28114.17|28111.24|28111.24|28114.17|28114.17|28110.64|28110.64|0
1635320410000|2021-10-27 07:40:10|28111.84|28111.84|28111.84|28111.84|28111.84|28111.84|28111.84|28111.84|0
1635320420000|2021-10-27 07:40:20|28115.37|28115.37|28123.64|28123.64|28123.64|28123.64|28115.37|28115.37|0
1635320440000|2021-10-27 07:40:40|28120.11|28120.11|28116.57|28116.57|28120.11|28120.11|28116.57|28116.57|0
1635320470000|2021-10-27 07:41:10|28120.11|28120.11|28127.18|28127.18|28127.18|28127.18|28120.11|28120.11|0
1635320510000|2021-10-27 07:41:50|28126.58|28126.58|28130.11|28130.11|28130.11|28130.11|28126.58|28126.58|0
1635320520000|2021-10-27 07:42:00|28137.18|28137.18|28137.37|28137.37|28137.78|28137.78|28137.18|28137.18|0
1635320530000|2021-10-27 07:42:10|28147.98|28147.98|28149.78|28149.78|28149.78|28149.78|28147.98|28147.98|0
1635320540000|2021-10-27 07:42:20|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|28156.85|0
1635320550000|2021-10-27 07:42:30|28157.45|28157.45|28157.45|28157.45|28157.45|28157.45|28157.45|28157.45|0
1635320560000|2021-10-27 07:42:40|28160.99|28160.99|28160.74|28160.74|28160.99|28160.99|28160.74|28160.74|0
1635320570000|2021-10-27 07:42:50|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1635320600000|2021-10-27 07:43:20|28150.14|28150.14|28150.14|28150.14|28150.14|28150.14|28150.14|28150.14|0
1635320610000|2021-10-27 07:43:30|28160.74|28160.74|28150.14|28150.14|28160.74|28160.74|28150.14|28150.14|0
1635320620000|2021-10-27 07:43:40|28160.74|28160.74|28160.74|28160.74|28160.74|28160.74|28160.74|28160.74|0
1635320630000|2021-10-27 07:43:50|28174.88|28174.88|28178.42|28178.42|28178.42|28178.42|28174.88|28174.88|0
1635320640000|2021-10-27 07:44:00|28179.02|28179.02|28175.49|28175.49|28179.02|28179.02|28168.42|28168.42|0
1635320650000|2021-10-27 07:44:10|28176.09|28176.09|28176.69|28176.69|28176.69|28176.69|28176.09|28176.09|0
1635320660000|2021-10-27 07:44:20|28180.22|28180.22|28180.82|28180.82|28180.82|28180.82|28180.22|28180.22|0
1635320670000|2021-10-27 07:44:30|28181.42|28181.42|28180.82|28180.82|28181.42|28181.42|28180.82|28180.82|0
1635320690000|2021-10-27 07:44:50|28182.05|28182.05|28182.46|28182.46|28182.46|28182.46|28182.05|28182.05|0
1635320710000|2021-10-27 07:45:10|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|0
1635320760000|2021-10-27 07:46:00|28197.33|28197.33|28197.33|28197.33|28197.33|28197.33|28197.33|28197.33|0
1635320770000|2021-10-27 07:46:10|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|0
1635320780000|2021-10-27 07:46:20|28205.22|28205.22|28212.29|28212.29|28212.29|28212.29|28205.22|28205.22|0
1635320820000|2021-10-27 07:47:00|28215.82|28215.82|28212.29|28212.29|28215.82|28215.82|28212.29|28212.29|0
1635320840000|2021-10-27 07:47:20|28215.82|28215.82|28212.29|28212.29|28215.82|28215.82|28212.29|28212.29|0
1635320850000|2021-10-27 07:47:30|28205.22|28205.22|28205.22|28205.22|28205.22|28205.22|28205.22|28205.22|0
1635320860000|2021-10-27 07:47:40|28201.68|28201.68|28201.68|28201.68|28201.68|28201.68|28201.68|28201.68|0
1635320880000|2021-10-27 07:48:00|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|0
1635320890000|2021-10-27 07:48:10|28205.22|28205.22|28205.22|28205.22|28205.22|28205.22|28205.22|28205.22|0
1635320910000|2021-10-27 07:48:30|28201.68|28201.68|28205.22|28205.22|28205.22|28205.22|28201.68|28201.68|0
1635320930000|2021-10-27 07:48:50|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|28206.04|0
1635320940000|2021-10-27 07:49:00|28207.24|28207.24|28207.24|28207.24|28207.24|28207.24|28207.24|28207.24|0
1635320950000|2021-10-27 07:49:10|28203.7|28203.7|28203.7|28203.7|28203.7|28203.7|28203.7|28203.7|0
1635320960000|2021-10-27 07:49:20|28203.1|28203.1|28203.1|28203.1|28203.1|28203.1|28203.1|28203.1|0
1635321000000|2021-10-27 07:50:00|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|0
1635321030000|2021-10-27 07:50:30|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|0
1635321040000|2021-10-27 07:50:40|28188.96|28188.96|28188.96|28188.96|28188.96|28188.96|28188.96|28188.96|0
1635321090000|2021-10-27 07:51:30|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|0
1635321100000|2021-10-27 07:51:40|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|0
1635321110000|2021-10-27 07:51:50|28184.61|28184.61|28184.61|28184.61|28184.61|28184.61|28184.61|28184.61|0
1635321130000|2021-10-27 07:52:10|28188.14|28188.14|28188.14|28188.14|28188.14|28188.14|28188.14|28188.14|0
1635321200000|2021-10-27 07:53:20|28177.54|28177.54|28176.12|28176.12|28177.54|28177.54|28176.12|28176.12|0
1635321210000|2021-10-27 07:53:30|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|0
1635321260000|2021-10-27 07:54:20|28183.79|28183.79|28187.32|28187.32|28187.32|28187.32|28183.79|28183.79|0
1635321280000|2021-10-27 07:54:40|28190.86|28190.86|28187.32|28187.32|28194.39|28194.39|28187.32|28187.32|0
1635321290000|2021-10-27 07:54:50|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|0
1635321300000|2021-10-27 07:55:00|28190.86|28190.86|28187.32|28187.32|28190.86|28190.86|28187.32|28187.32|0
1635321340000|2021-10-27 07:55:40|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|0
1635321350000|2021-10-27 07:55:50|28187.32|28187.32|28187.32|28187.32|28187.32|28187.32|28183.79|28183.79|0
1635321360000|2021-10-27 07:56:00|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|28183.79|0
1635321370000|2021-10-27 07:56:10|28187.32|28187.32|28190.86|28190.86|28190.86|28190.86|28187.32|28187.32|0
1635321380000|2021-10-27 07:56:20|28194.39|28194.39|28197.93|28197.93|28197.93|28197.93|28194.39|28194.39|0
1635321400000|2021-10-27 07:56:40|28190.86|28190.86|28187.32|28187.32|28190.86|28190.86|28187.32|28187.32|0
1635321460000|2021-10-27 07:57:40|28190.86|28190.86|28190.86|28190.86|28190.86|28190.86|28190.86|28190.86|0
1635321480000|2021-10-27 07:58:00|28197.93|28197.93|28205.48|28205.48|28205.48|28205.48|28197.93|28197.93|0
1635321490000|2021-10-27 07:58:10|28201.95|28201.95|28201.95|28201.95|28201.95|28201.95|28198.41|28198.41|0
1635321510000|2021-10-27 07:58:30|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|0
1635321520000|2021-10-27 07:58:40|28201.95|28201.95|28201.95|28201.95|28201.95|28201.95|28201.95|28201.95|0
1635321580000|2021-10-27 07:59:40|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|0
1635321600000|2021-10-27 08:00:00|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|0
1635321630000|2021-10-27 08:00:30|28198.41|28198.41|28194.88|28194.88|28198.41|28198.41|28194.88|28194.88|0
1635321640000|2021-10-27 08:00:40|28191.34|28191.34|28194.88|28194.88|28194.88|28194.88|28191.34|28191.34|0
1635321650000|2021-10-27 08:00:50|28194.28|28194.28|28194.28|28194.28|28194.28|28194.28|28194.28|28194.28|0
1635321660000|2021-10-27 08:01:00|28190.74|28190.74|28190.74|28190.74|28190.74|28190.74|28190.74|28190.74|0
1635321680000|2021-10-27 08:01:20|28191.56|28191.56|28191.56|28191.56|28191.56|28191.56|28191.56|28191.56|0
1635321690000|2021-10-27 08:01:30|28188.03|28188.03|28188.03|28188.03|28188.03|28188.03|28180.96|28180.96|0
1635321730000|2021-10-27 08:02:10|28191.56|28191.56|28191.56|28191.56|28191.56|28191.56|28191.56|28191.56|0
1635321770000|2021-10-27 08:02:50|28188.03|28188.03|28184.49|28184.49|28188.03|28188.03|28184.49|28184.49|0
1635321780000|2021-10-27 08:03:00|28177.42|28177.42|28173.89|28173.89|28177.42|28177.42|28173.89|28173.89|0
1635321790000|2021-10-27 08:03:10|28177.42|28177.42|28177.42|28177.42|28177.42|28177.42|28177.42|28177.42|0
1635321800000|2021-10-27 08:03:20|28166.82|28166.82|28159.75|28159.75|28166.82|28166.82|28159.75|28159.75|0
1635321810000|2021-10-27 08:03:30|28173.89|28173.89|28177.42|28177.42|28177.42|28177.42|28173.89|28173.89|0
1635321820000|2021-10-27 08:03:40|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|28173.89|0
1635321840000|2021-10-27 08:04:00|28166.82|28166.82|28166.82|28166.82|28166.82|28166.82|28166.82|28166.82|0
1635321860000|2021-10-27 08:04:20|28166.22|28166.22|28166.82|28166.82|28166.82|28166.82|28166.22|28166.22|0
1635321890000|2021-10-27 08:04:50|28166.22|28166.22|28166.22|28166.22|28166.22|28166.22|28166.22|28166.22|0
1635321900000|2021-10-27 08:05:00|28162.68|28162.68|28152.08|28152.08|28162.68|28162.68|28152.08|28152.08|0
1635321910000|2021-10-27 08:05:10|28155.61|28155.61|28155.61|28155.61|28155.61|28155.61|28155.61|28155.61|0
1635321930000|2021-10-27 08:05:30|28162.68|28162.68|28166.22|28166.22|28166.22|28166.22|28162.68|28162.68|0
1635321940000|2021-10-27 08:05:40|28166.82|28166.82|28166.82|28166.82|28166.82|28166.82|28166.82|28166.82|0
1635321950000|2021-10-27 08:05:50|28177.42|28177.42|28173.89|28173.89|28177.42|28177.42|28173.89|28173.89|0
1635321960000|2021-10-27 08:06:00|28177.42|28177.42|28166.82|28166.82|28177.42|28177.42|28166.82|28166.82|0
1635321980000|2021-10-27 08:06:20|28159.75|28159.75|28159.75|28159.75|28159.75|28159.75|28159.75|28159.75|0
1635322000000|2021-10-27 08:06:40|28158.93|28158.93|28157.51|28157.51|28158.93|28158.93|28157.51|28157.51|0
1635322020000|2021-10-27 08:07:00|28164.58|28164.58|28165.18|28165.18|28165.18|28165.18|28164.58|28164.58|0
1635322040000|2021-10-27 08:07:20|28172.25|28172.25|28175.78|28175.78|28175.78|28175.78|28172.25|28172.25|0
1635322060000|2021-10-27 08:07:40|28168.71|28168.71|28154.57|28154.57|28168.71|28168.71|28154.57|28154.57|0
1635322080000|2021-10-27 08:08:00|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|0
1635322090000|2021-10-27 08:08:10|28175.78|28175.78|28175.78|28175.78|28175.78|28175.78|28175.78|28175.78|0
1635322120000|2021-10-27 08:08:40|28179.32|28179.32|28175.78|28175.78|28189.92|28189.92|28175.78|28175.78|0
1635322130000|2021-10-27 08:08:50|28182.85|28182.85|28175.78|28175.78|28182.85|28182.85|28175.78|28175.78|0
1635322140000|2021-10-27 08:09:00|28179.32|28179.32|28175.78|28175.78|28179.32|28179.32|28175.78|28175.78|0
1635322150000|2021-10-27 08:09:10|28189.92|28189.92|28189.92|28189.92|28189.92|28189.92|28189.92|28189.92|0
1635322160000|2021-10-27 08:09:20|28196.99|28196.99|28196.99|28196.99|28196.99|28196.99|28196.99|28196.99|0
1635322170000|2021-10-27 08:09:30|28197.59|28197.59|28201.73|28201.73|28201.73|28201.73|28197.59|28197.59|0
1635322200000|2021-10-27 08:10:00|28208.8|28208.8|28208.8|28208.8|28208.8|28208.8|28208.8|28208.8|0
1635322210000|2021-10-27 08:10:10|28212.33|28212.33|28201.73|28201.73|28212.33|28212.33|28201.73|28201.73|0
1635322240000|2021-10-27 08:10:40|28212.33|28212.33|28212.33|28212.33|28212.33|28212.33|28212.33|28212.33|0
1635322270000|2021-10-27 08:11:10|28211.73|28211.73|28211.73|28211.73|28211.73|28211.73|28211.73|28211.73|0
1635322290000|2021-10-27 08:11:30|28215.27|28215.27|28215.27|28215.27|28215.27|28215.27|28215.27|28215.27|0
1635322330000|2021-10-27 08:12:10|28211.73|28211.73|28200.53|28200.53|28211.73|28211.73|28200.53|28200.53|0
1635322340000|2021-10-27 08:12:20|28207.6|28207.6|28207.6|28207.6|28207.6|28207.6|28207.6|28207.6|0
1635322360000|2021-10-27 08:12:40|28208.01|28208.01|28208.01|28208.01|28208.01|28208.01|28208.01|28208.01|0
1635322380000|2021-10-27 08:13:00|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|0
1635322400000|2021-10-27 08:13:20|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|0
1635322410000|2021-10-27 08:13:30|28193.87|28193.87|28193.87|28193.87|28193.87|28193.87|28193.87|28193.87|0
1635322490000|2021-10-27 08:14:50|28183.26|28183.26|28183.26|28183.26|28183.26|28183.26|28183.26|28183.26|0
1635322540000|2021-10-27 08:15:40|28176.19|28176.19|28175.59|28175.59|28176.19|28176.19|28172.06|28172.06|0
1635322550000|2021-10-27 08:15:50|28174.39|28174.39|28174.39|28174.39|28174.39|28174.39|28174.39|28174.39|0
1635322560000|2021-10-27 08:16:00|28167.32|28167.32|28167.32|28167.32|28167.32|28167.32|28167.32|28167.32|0
1635322570000|2021-10-27 08:16:10|28163.79|28163.79|28159.84|28159.84|28163.79|28163.79|28159.84|28159.84|0
1635322600000|2021-10-27 08:16:40|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|28142.17|0
1635322620000|2021-10-27 08:17:00|28152.77|28152.77|28156.31|28156.31|28156.31|28156.31|28152.77|28152.77|0
1635322660000|2021-10-27 08:17:40|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|0
1635322670000|2021-10-27 08:17:50|28149.65|28149.65|28149.65|28149.65|28149.65|28149.65|28149.65|28149.65|0
1635322680000|2021-10-27 08:18:00|28149.24|28149.24|28149.24|28149.24|28149.24|28149.24|28149.24|28149.24|0
1635322690000|2021-10-27 08:18:10|28145.7|28145.7|28142.17|28142.17|28145.7|28145.7|28142.17|28142.17|0
1635322700000|2021-10-27 08:18:20|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|0
1635322710000|2021-10-27 08:18:30|28138.22|28138.22|28138.22|28138.22|28138.22|28138.22|28138.22|28138.22|0
1635322730000|2021-10-27 08:18:50|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|0
1635322740000|2021-10-27 08:19:00|28148.83|28148.83|28155.9|28155.9|28155.9|28155.9|28148.83|28148.83|0
1635322750000|2021-10-27 08:19:10|28152.36|28152.36|28152.36|28152.36|28152.36|28152.36|28152.36|28152.36|0
1635322800000|2021-10-27 08:20:00|28162.97|28162.97|28162.97|28162.97|28162.97|28162.97|28162.97|28162.97|0
1635322810000|2021-10-27 08:20:10|28152.36|28152.36|28148.83|28148.83|28152.36|28152.36|28148.83|28148.83|0
1635322820000|2021-10-27 08:20:20|28145.29|28145.29|28145.29|28145.29|28145.29|28145.29|28145.29|28145.29|0
1635322850000|2021-10-27 08:20:50|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|0
1635322860000|2021-10-27 08:21:00|28138.22|28138.22|28138.22|28138.22|28138.22|28138.22|28138.22|28138.22|0
1635322880000|2021-10-27 08:21:20|28138.82|28138.82|28135.89|28135.89|28139.42|28139.42|28135.89|28135.89|0
1635322900000|2021-10-27 08:21:40|28157.7|28157.7|28157.7|28157.7|28157.7|28157.7|28157.7|28157.7|0
1635322930000|2021-10-27 08:22:10|28150.63|28150.63|28154.76|28154.76|28154.76|28154.76|28150.63|28150.63|0
1635322950000|2021-10-27 08:22:30|28154.16|28154.16|28154.16|28154.16|28154.16|28154.16|28154.16|28154.16|0
1635322960000|2021-10-27 08:22:40|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|0
1635322970000|2021-10-27 08:22:50|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|0
1635322980000|2021-10-27 08:23:00|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|0
1635323030000|2021-10-27 08:23:50|28146.49|28146.49|28147.09|28147.09|28147.09|28147.09|28146.49|28146.49|0
1635323060000|2021-10-27 08:24:20|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|0
1635323080000|2021-10-27 08:24:40|28144.16|28144.16|28140.62|28140.62|28144.16|28144.16|28140.62|28140.62|0
1635323100000|2021-10-27 08:25:00|28137.09|28137.09|28130.02|28130.02|28137.09|28137.09|28130.02|28130.02|0
1635323120000|2021-10-27 08:25:20|28140.62|28140.62|28151.23|28151.23|28151.23|28151.23|28140.62|28140.62|0
1635323150000|2021-10-27 08:25:50|28144.16|28144.16|28130.02|28130.02|28144.16|28144.16|28130.02|28130.02|0
1635323180000|2021-10-27 08:26:20|28137.09|28137.09|28137.09|28137.09|28137.09|28137.09|28137.09|28137.09|0
1635323200000|2021-10-27 08:26:40|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|28144.16|0
1635323230000|2021-10-27 08:27:10|28147.69|28147.69|28147.69|28147.69|28147.69|28147.69|28147.69|28147.69|0
1635323250000|2021-10-27 08:27:30|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|28147.09|0
1635323270000|2021-10-27 08:27:50|28150.63|28150.63|28150.63|28150.63|28150.63|28150.63|28150.63|28150.63|0
1635323290000|2021-10-27 08:28:10|28151.04|28151.04|28151.04|28151.04|28151.04|28151.04|28151.04|28151.04|0
1635323300000|2021-10-27 08:28:20|28158.11|28158.11|28158.11|28158.11|28158.11|28158.11|28158.11|28158.11|0
1635323310000|2021-10-27 08:28:30|28161.64|28161.64|28162.24|28162.24|28162.24|28162.24|28161.64|28161.64|0
1635323340000|2021-10-27 08:29:00|28170.52|28170.52|28170.52|28170.52|28170.52|28170.52|28170.52|28170.52|0
1635323390000|2021-10-27 08:29:50|28170.93|28170.93|28170.93|28170.93|28170.93|28170.93|28170.93|28170.93|0
1635323410000|2021-10-27 08:30:10|28170.32|28170.32|28177.39|28177.39|28177.39|28177.39|28170.32|28170.32|0
1635323420000|2021-10-27 08:30:20|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|0
1635323440000|2021-10-27 08:30:40|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|0
1635323480000|2021-10-27 08:31:20|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|0
1635323540000|2021-10-27 08:32:20|28188|28188|28188|28188|28188|28188|28188|28188|0
1635323580000|2021-10-27 08:33:00|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|0
1635323650000|2021-10-27 08:34:10|28191.74|28191.74|28191.74|28191.74|28191.74|28191.74|28191.74|28191.74|0
1635323670000|2021-10-27 08:34:30|28191.53|28191.53|28195.07|28195.07|28195.07|28195.07|28191.53|28191.53|0
1635323680000|2021-10-27 08:34:40|28191.53|28191.53|28191.94|28191.94|28191.94|28191.94|28191.53|28191.53|0
1635323690000|2021-10-27 08:34:50|28188.41|28188.41|28188.41|28188.41|28188.41|28188.41|28188.41|28188.41|0
1635323700000|2021-10-27 08:35:00|28188.82|28188.82|28188|28188|28188.82|28188.82|28188|28188|0
1635323710000|2021-10-27 08:35:10|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|0
1635323720000|2021-10-27 08:35:20|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|28191.53|0
1635323730000|2021-10-27 08:35:30|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|0
1635323750000|2021-10-27 08:35:50|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|28180.93|0
1635323760000|2021-10-27 08:36:00|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|28184.46|0
1635323780000|2021-10-27 08:36:20|28195.07|28195.07|28195.07|28195.07|28195.07|28195.07|28195.07|28195.07|0
1635323790000|2021-10-27 08:36:30|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|0
1635323820000|2021-10-27 08:37:00|28199.2|28199.2|28202.74|28202.74|28202.74|28202.74|28199.2|28199.2|0
1635323830000|2021-10-27 08:37:10|28203.97|28203.97|28205.2|28205.2|28205.2|28205.2|28203.97|28203.97|0
1635323910000|2021-10-27 08:38:30|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|0
1635323920000|2021-10-27 08:38:40|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|28215.8|0
1635323940000|2021-10-27 08:39:00|28214.98|28214.98|28214.98|28214.98|28214.98|28214.98|28214.98|28214.98|0
1635323950000|2021-10-27 08:39:10|28214.57|28214.57|28214.57|28214.57|28214.57|28214.57|28214.57|28214.57|0
1635323970000|2021-10-27 08:39:30|28211.04|28211.04|28207.5|28207.5|28211.04|28211.04|28203.97|28203.97|0
1635323980000|2021-10-27 08:39:40|28203.97|28203.97|28203.97|28203.97|28203.97|28203.97|28203.97|28203.97|0
1635324000000|2021-10-27 08:40:00|28203.37|28203.37|28203.13|28203.13|28203.37|28203.37|28203.13|28203.13|0
1635324030000|2021-10-27 08:40:30|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|0
1635324040000|2021-10-27 08:40:40|28196.06|28196.06|28194.85|28194.85|28196.06|28196.06|28194.85|28194.85|0
1635324100000|2021-10-27 08:41:40|28191.32|28191.32|28191.32|28191.32|28191.32|28191.32|28191.32|28191.32|0
1635324120000|2021-10-27 08:42:00|28191.08|28191.08|28191.08|28191.08|28191.08|28191.08|28191.08|28191.08|0
1635324130000|2021-10-27 08:42:10|28190.59|28190.59|28190.11|28190.11|28190.59|28190.59|28190.11|28190.11|0
1635324140000|2021-10-27 08:42:20|28189.51|28189.51|28185.97|28185.97|28189.51|28189.51|28185.97|28185.97|0
1635324210000|2021-10-27 08:43:30|28189.51|28189.51|28189.51|28189.51|28189.51|28189.51|28189.51|28189.51|0
1635324220000|2021-10-27 08:43:40|28182.44|28182.44|28182.44|28182.44|28182.44|28182.44|28182.44|28182.44|0
1635324260000|2021-10-27 08:44:20|28183.04|28183.04|28183.04|28183.04|28183.04|28183.04|28183.04|28183.04|0
1635324270000|2021-10-27 08:44:30|28179.5|28179.5|28179.5|28179.5|28179.5|28179.5|28179.5|28179.5|0
1635324290000|2021-10-27 08:44:50|28178.3|28178.3|28178.3|28178.3|28178.3|28178.3|28178.3|28178.3|0
1635324300000|2021-10-27 08:45:00|28181.84|28181.84|28193.64|28193.64|28193.64|28193.64|28181.84|28181.84|0
1635324310000|2021-10-27 08:45:10|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|0
1635324370000|2021-10-27 08:46:10|28200.71|28200.71|28200.71|28200.71|28200.71|28200.71|28200.71|28200.71|0
1635324470000|2021-10-27 08:47:50|28197.18|28197.18|28190.11|28190.11|28197.18|28197.18|28190.11|28190.11|0
1635324480000|2021-10-27 08:48:00|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|0
1635324490000|2021-10-27 08:48:10|28204.25|28204.25|28212.52|28212.52|28212.52|28212.52|28204.25|28204.25|0
1635324510000|2021-10-27 08:48:30|28219.59|28219.59|28223.13|28223.13|28226.66|28226.66|28219.59|28219.59|0
1635324520000|2021-10-27 08:48:40|28219.59|28219.59|28219.59|28219.59|28219.59|28219.59|28219.59|28219.59|0
1635324560000|2021-10-27 08:49:20|28216.06|28216.06|28216.06|28216.06|28216.06|28216.06|28216.06|28216.06|0
1635324570000|2021-10-27 08:49:30|28208.99|28208.99|28208.99|28208.99|28208.99|28208.99|28208.99|28208.99|0
1635324600000|2021-10-27 08:50:00|28205.45|28205.45|28208.99|28208.99|28208.99|28208.99|28205.45|28205.45|0
1635324660000|2021-10-27 08:51:00|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|0
1635324670000|2021-10-27 08:51:10|28208.99|28208.99|28205.45|28205.45|28208.99|28208.99|28205.45|28205.45|0
1635324690000|2021-10-27 08:51:30|28201.92|28201.92|28198.38|28198.38|28201.92|28201.92|28191.31|28191.31|0
1635324700000|2021-10-27 08:51:40|28198.98|28198.98|28198.98|28198.98|28198.98|28198.98|28198.98|28198.98|0
1635324710000|2021-10-27 08:51:50|28199.58|28199.58|28199.58|28199.58|28199.58|28199.58|28199.58|28199.58|0
1635324740000|2021-10-27 08:52:20|28192.51|28192.51|28192.51|28192.51|28192.51|28192.51|28192.51|28192.51|0
1635324780000|2021-10-27 08:53:00|28188.98|28188.98|28188.98|28188.98|28188.98|28188.98|28188.98|28188.98|0
1635324800000|2021-10-27 08:53:20|28178.37|28178.37|28177.17|28177.17|28178.37|28178.37|28177.17|28177.17|0
1635324840000|2021-10-27 08:54:00|28184.24|28184.24|28184.24|28184.24|28184.24|28184.24|28184.24|28184.24|0
1635324890000|2021-10-27 08:54:50|28191.31|28191.31|28187.78|28187.78|28191.31|28191.31|28187.78|28187.78|0
1635324920000|2021-10-27 08:55:20|28191.31|28191.31|28191.31|28191.31|28191.31|28191.31|28191.31|28191.31|0
1635324930000|2021-10-27 08:55:30|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|28198.38|0
1635324940000|2021-10-27 08:55:40|28197.97|28197.97|28197.97|28197.97|28197.97|28197.97|28197.97|28197.97|0
1635324960000|2021-10-27 08:56:00|28194.44|28194.44|28190.9|28190.9|28194.44|28194.44|28190.9|28190.9|0
1635325010000|2021-10-27 08:56:50|28190.08|28190.08|28197.15|28197.15|28197.15|28197.15|28190.08|28190.08|0
1635325030000|2021-10-27 08:57:10|28193.62|28193.62|28190.08|28190.08|28193.62|28193.62|28190.08|28190.08|0
1635325060000|2021-10-27 08:57:40|28191.28|28191.28|28191.28|28191.28|28191.28|28191.28|28191.28|28191.28|0
1635325070000|2021-10-27 08:57:50|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|0
1635325080000|2021-10-27 08:58:00|28198.35|28198.35|28191.28|28191.28|28198.35|28198.35|28191.28|28191.28|0
1635325090000|2021-10-27 08:58:10|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|0
1635325110000|2021-10-27 08:58:30|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|0
1635325120000|2021-10-27 08:58:40|28191.28|28191.28|28191.28|28191.28|28191.28|28191.28|28191.28|28191.28|0
1635325170000|2021-10-27 08:59:30|28194.82|28194.82|28198.35|28198.35|28198.35|28198.35|28194.82|28194.82|0
1635325180000|2021-10-27 08:59:40|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|0
1635325190000|2021-10-27 08:59:50|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|0
1635325200000|2021-10-27 09:00:00|28216.63|28216.63|28213.09|28213.09|28216.63|28216.63|28213.09|28213.09|0
1635325210000|2021-10-27 09:00:10|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|0
1635325220000|2021-10-27 09:00:20|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|0
1635325230000|2021-10-27 09:00:30|28209.56|28209.56|28216.63|28216.63|28216.63|28216.63|28209.56|28209.56|0
1635325260000|2021-10-27 09:01:00|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|0
1635325300000|2021-10-27 09:01:40|28202.49|28202.49|28198.95|28198.95|28202.49|28202.49|28198.95|28198.95|0
1635325310000|2021-10-27 09:01:50|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|0
1635325340000|2021-10-27 09:02:20|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|0
1635325350000|2021-10-27 09:02:30|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|0
1635325360000|2021-10-27 09:02:40|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|28206.02|0
1635325370000|2021-10-27 09:02:50|28206.43|28206.43|28206.43|28206.43|28206.43|28206.43|28206.43|28206.43|0
1635325380000|2021-10-27 09:03:00|28209.97|28209.97|28211.17|28211.17|28211.17|28211.17|28209.97|28209.97|0
1635325410000|2021-10-27 09:03:30|28225.31|28225.31|28226.13|28226.13|28226.13|28226.13|28225.31|28225.31|0
1635325420000|2021-10-27 09:03:40|28233.2|28233.2|28229.66|28229.66|28233.2|28233.2|28229.66|28229.66|0
1635325430000|2021-10-27 09:03:50|28229.25|28229.25|28228.84|28228.84|28229.25|28229.25|28228.84|28228.84|0
1635325470000|2021-10-27 09:04:30|28232.38|28232.38|28232.38|28232.38|28232.98|28232.98|28232.38|28232.38|0
1635325500000|2021-10-27 09:05:00|28228.84|28228.84|28221.77|28221.77|28228.84|28228.84|28221.77|28221.77|0
1635325560000|2021-10-27 09:06:00|28228.84|28228.84|28228.84|28228.84|28228.84|28228.84|28228.84|28228.84|0
1635325580000|2021-10-27 09:06:20|28227.88|28227.88|28228.94|28228.94|28228.94|28228.94|28227.88|28227.88|0
1635325590000|2021-10-27 09:06:30|28232.47|28232.47|28232.47|28232.47|28232.47|28232.47|28232.47|28232.47|0
1635325600000|2021-10-27 09:06:40|28232.06|28232.06|28232.06|28232.06|28232.06|28232.06|28232.06|28232.06|0
1635325620000|2021-10-27 09:07:00|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|0
1635325660000|2021-10-27 09:07:40|28232.06|28232.06|28232.06|28232.06|28232.06|28232.06|28232.06|28232.06|0
1635325710000|2021-10-27 09:08:30|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|28224.99|0
1635325720000|2021-10-27 09:08:40|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|0
1635325730000|2021-10-27 09:08:50|28224.99|28224.99|28221.46|28221.46|28224.99|28224.99|28221.46|28221.46|0
1635325760000|2021-10-27 09:09:20|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|28228.53|0
1635325810000|2021-10-27 09:10:10|28242.67|28242.67|28243.68|28243.68|28243.68|28243.68|28242.67|28242.67|0
1635325840000|2021-10-27 09:10:40|28250.75|28250.75|28250.75|28250.75|28250.75|28250.75|28250.75|28250.75|0
1635325860000|2021-10-27 09:11:00|28251.35|28251.35|28251.35|28251.35|28251.35|28251.35|28251.35|28251.35|0
1635325880000|2021-10-27 09:11:20|28251.95|28251.95|28251.95|28251.95|28251.95|28251.95|28251.95|28251.95|0
1635325930000|2021-10-27 09:12:10|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|0
1635325970000|2021-10-27 09:12:50|28252.79|28252.79|28266.93|28266.93|28266.93|28266.93|28252.79|28252.79|0
1635326000000|2021-10-27 09:13:20|28274|28274|28274|28274|28274|28274|28274|28274|0
1635326010000|2021-10-27 09:13:30|28281.07|28281.07|28277.54|28277.54|28281.07|28281.07|28277.54|28277.54|0
1635326060000|2021-10-27 09:14:20|28274|28274|28274|28274|28274|28274|28274|28274|0
1635326080000|2021-10-27 09:14:40|28274.41|28274.41|28274.41|28274.41|28274.41|28274.41|28274.41|28274.41|0
1635326110000|2021-10-27 09:15:10|28285.02|28285.02|28288.55|28288.55|28288.55|28288.55|28285.02|28285.02|0
1635326120000|2021-10-27 09:15:20|28292.09|28292.09|28292.09|28292.09|28292.09|28292.09|28292.09|28292.09|0
1635326160000|2021-10-27 09:16:00|28291.68|28291.68|28292.28|28292.28|28292.28|28292.28|28291.68|28291.68|0
1635326180000|2021-10-27 09:16:20|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|28299.35|0
1635326220000|2021-10-27 09:17:00|28295.81|28295.81|28295.81|28295.81|28295.81|28295.81|28295.81|28295.81|0
1635326230000|2021-10-27 09:17:10|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|0
1635326250000|2021-10-27 09:17:30|28298.94|28298.94|28295.4|28295.4|28298.94|28298.94|28291.87|28291.87|0
1635326270000|2021-10-27 09:17:50|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|0
1635326280000|2021-10-27 09:18:00|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|0
1635326300000|2021-10-27 09:18:20|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|0
1635326330000|2021-10-27 09:18:50|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|0
1635326360000|2021-10-27 09:19:20|28284.8|28284.8|28295.4|28295.4|28295.4|28295.4|28284.8|28284.8|0
1635326370000|2021-10-27 09:19:30|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|0
1635326380000|2021-10-27 09:19:40|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|0
1635326400000|2021-10-27 09:20:00|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|0
1635326420000|2021-10-27 09:20:20|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|28284.8|0
1635326430000|2021-10-27 09:20:30|28281.26|28281.26|28277.73|28277.73|28281.26|28281.26|28274.19|28274.19|0
1635326440000|2021-10-27 09:20:40|28274.19|28274.19|28274.19|28274.19|28281.26|28281.26|28274.19|28274.19|0
1635326450000|2021-10-27 09:20:50|28270.66|28270.66|28274.19|28274.19|28274.19|28274.19|28270.66|28270.66|0
1635326480000|2021-10-27 09:21:20|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|0
1635326490000|2021-10-27 09:21:30|28278.33|28278.33|28274.79|28274.79|28278.33|28278.33|28274.79|28274.79|0
1635326500000|2021-10-27 09:21:40|28271.26|28271.26|28271.26|28271.26|28271.26|28271.26|28271.26|28271.26|0
1635326510000|2021-10-27 09:21:50|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|0
1635326530000|2021-10-27 09:22:10|28278.33|28278.33|28275.2|28275.2|28278.74|28278.74|28275.2|28275.2|0
1635326550000|2021-10-27 09:22:30|28268.13|28268.13|28270.47|28270.47|28271.67|28271.67|28268.13|28268.13|0
1635326620000|2021-10-27 09:23:40|28274|28274|28274|28274|28274|28274|28274|28274|0
1635326630000|2021-10-27 09:23:50|28274.41|28274.41|28281.48|28281.48|28281.48|28281.48|28274.41|28274.41|0
1635326640000|2021-10-27 09:24:00|28277.95|28277.95|28270.88|28270.88|28277.95|28277.95|28270.88|28270.88|0
1635326650000|2021-10-27 09:24:10|28270.47|28270.47|28277.54|28277.54|28277.54|28277.54|28270.47|28270.47|0
1635326680000|2021-10-27 09:24:40|28270.47|28270.47|28266.93|28266.93|28270.47|28270.47|28266.93|28266.93|0
1635326700000|2021-10-27 09:25:00|28266.33|28266.33|28266.33|28266.33|28266.33|28266.33|28266.33|28266.33|0
1635326720000|2021-10-27 09:25:20|28273.4|28273.4|28269.87|28269.87|28273.4|28273.4|28269.87|28269.87|0
1635326760000|2021-10-27 09:26:00|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|0
1635326770000|2021-10-27 09:26:10|28266.33|28266.33|28252.19|28252.19|28266.33|28266.33|28252.19|28252.19|0
1635326790000|2021-10-27 09:26:30|28248.66|28248.66|28248.66|28248.66|28248.66|28248.66|28248.66|28248.66|0
1635326830000|2021-10-27 09:27:10|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|0
1635326840000|2021-10-27 09:27:20|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|0
1635326880000|2021-10-27 09:28:00|28242.19|28242.19|28245.72|28245.72|28245.72|28245.72|28242.19|28242.19|0
1635326890000|2021-10-27 09:28:10|28252.79|28252.79|28252.79|28252.79|28252.79|28252.79|28252.79|28252.79|0
1635326910000|2021-10-27 09:28:30|28249.26|28249.26|28252.79|28252.79|28252.79|28252.79|28249.26|28249.26|0
1635326920000|2021-10-27 09:28:40|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|0
1635326940000|2021-10-27 09:29:00|28242.19|28242.19|28242.19|28242.19|28242.19|28242.19|28242.19|28242.19|0
1635326970000|2021-10-27 09:29:30|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|0
1635326990000|2021-10-27 09:29:50|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|0
1635327000000|2021-10-27 09:30:00|28242.79|28242.79|28239.25|28239.25|28242.79|28242.79|28235.72|28235.72|0
1635327010000|2021-10-27 09:30:10|28246.32|28246.32|28249.86|28249.86|28249.86|28249.86|28246.32|28246.32|0
1635327050000|2021-10-27 09:30:50|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|0
1635327060000|2021-10-27 09:31:00|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|0
1635327070000|2021-10-27 09:31:10|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|0
1635327080000|2021-10-27 09:31:20|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|0
1635327110000|2021-10-27 09:31:50|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|0
1635327170000|2021-10-27 09:32:50|28249.86|28249.86|28249.86|28249.86|28249.86|28249.86|28249.86|28249.86|0
1635327180000|2021-10-27 09:33:00|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|0
1635327190000|2021-10-27 09:33:10|28264|28264|28264|28264|28264|28264|28264|28264|0
1635327220000|2021-10-27 09:33:40|28267.53|28267.53|28267.53|28267.53|28267.53|28267.53|28267.53|28267.53|0
1635327240000|2021-10-27 09:34:00|28264|28264|28267.53|28267.53|28267.53|28267.53|28264|28264|0
1635327250000|2021-10-27 09:34:10|28271.07|28271.07|28278.14|28278.14|28278.14|28278.14|28271.07|28271.07|0
1635327270000|2021-10-27 09:34:30|28271.07|28271.07|28264|28264|28271.07|28271.07|28264|28264|0
1635327300000|2021-10-27 09:35:00|28267.53|28267.53|28267.53|28267.53|28267.53|28267.53|28267.53|28267.53|0
1635327350000|2021-10-27 09:35:50|28260.46|28260.46|28260.46|28260.46|28260.46|28260.46|28260.46|28260.46|0
1635327450000|2021-10-27 09:37:30|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|0
1635327510000|2021-10-27 09:38:30|28249.86|28249.86|28249.86|28249.86|28249.86|28249.86|28249.86|28249.86|0
1635327530000|2021-10-27 09:38:50|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|0
1635327540000|2021-10-27 09:39:00|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|0
1635327600000|2021-10-27 09:40:00|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|28239.25|0
1635327620000|2021-10-27 09:40:20|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|0
1635327640000|2021-10-27 09:40:40|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|28253.39|0
1635327680000|2021-10-27 09:41:20|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|28256.93|0
1635327750000|2021-10-27 09:42:30|28253.39|28253.39|28249.86|28249.86|28253.39|28253.39|28249.86|28249.86|0
1635327820000|2021-10-27 09:43:40|28253.39|28253.39|28249.86|28249.86|28253.39|28253.39|28249.86|28249.86|0
1635327840000|2021-10-27 09:44:00|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|28246.32|0
1635327860000|2021-10-27 09:44:20|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|28242.79|0
1635327880000|2021-10-27 09:44:40|28232.18|28232.18|28235.72|28235.72|28235.72|28235.72|28232.18|28232.18|0
1635327900000|2021-10-27 09:45:00|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|0
1635327910000|2021-10-27 09:45:10|28228.65|28228.65|28228.65|28228.65|28228.65|28228.65|28228.65|28228.65|0
1635327920000|2021-10-27 09:45:20|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|0
1635327930000|2021-10-27 09:45:30|28225.11|28225.11|28225.11|28225.11|28225.11|28225.11|28225.11|28225.11|0
1635327960000|2021-10-27 09:46:00|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|28232.18|0
1635328000000|2021-10-27 09:46:40|28232.59|28232.59|28235.72|28235.72|28235.72|28235.72|28232.18|28232.18|0
1635328010000|2021-10-27 09:46:50|28236.13|28236.13|28229.06|28229.06|28236.13|28236.13|28229.06|28229.06|0
1635328020000|2021-10-27 09:47:00|28228.46|28228.46|28228.46|28228.46|28228.46|28228.46|28228.46|28228.46|0
1635328030000|2021-10-27 09:47:10|28231.99|28231.99|28228.46|28228.46|28231.99|28231.99|28228.46|28228.46|0
1635328050000|2021-10-27 09:47:30|28235.53|28235.53|28231.99|28231.99|28235.53|28235.53|28231.99|28231.99|0
1635328090000|2021-10-27 09:48:10|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|0
1635328110000|2021-10-27 09:48:30|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|0
1635328120000|2021-10-27 09:48:40|28228.46|28228.46|28228.46|28228.46|28228.46|28228.46|28228.46|28228.46|0
1635328160000|2021-10-27 09:49:20|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|28228.05|0
1635328170000|2021-10-27 09:49:30|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|0
1635328190000|2021-10-27 09:49:50|28227.21|28227.21|28226.55|28226.55|28227.21|28227.21|28226.55|28226.55|0
1635328200000|2021-10-27 09:50:00|28226.31|28226.31|28223.62|28223.62|28226.31|28226.31|28215.71|28215.71|0
1635328210000|2021-10-27 09:50:10|28220.08|28220.08|28220.57|28220.57|28220.57|28220.57|28220.08|28220.08|0
1635328220000|2021-10-27 09:50:20|28220.81|28220.81|28220.81|28220.81|28220.81|28220.81|28220.81|28220.81|0
1635328240000|2021-10-27 09:50:40|28221.05|28221.05|28221.05|28221.05|28221.05|28221.05|28221.05|28221.05|0
1635328290000|2021-10-27 09:51:30|28228.12|28228.12|28228.12|28228.12|28228.12|28228.12|28228.12|28228.12|0
1635328350000|2021-10-27 09:52:30|28227.52|28227.52|28227.52|28227.52|28227.52|28227.52|28227.52|28227.52|0
1635328370000|2021-10-27 09:52:50|28226.92|28226.92|28226.92|28226.92|28226.92|28226.92|28226.92|28226.92|0
1635328430000|2021-10-27 09:53:50|28227.16|28227.16|28227.16|28227.16|28227.16|28227.16|28227.16|28227.16|0
1635328440000|2021-10-27 09:54:00|28223.63|28223.63|28220.09|28220.09|28223.63|28223.63|28220.09|28220.09|0
1635328450000|2021-10-27 09:54:10|28216.56|28216.56|28216.56|28216.56|28216.56|28216.56|28216.56|28216.56|0
1635328460000|2021-10-27 09:54:20|28216.8|28216.8|28216.8|28216.8|28216.8|28216.8|28216.8|28216.8|0
1635328500000|2021-10-27 09:55:00|28213.27|28213.27|28213.51|28213.51|28213.51|28213.51|28213.27|28213.27|0
1635328540000|2021-10-27 09:55:40|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|0
1635328560000|2021-10-27 09:56:00|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|0
1635328570000|2021-10-27 09:56:10|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|0
1635328580000|2021-10-27 09:56:20|28213.51|28213.51|28217.04|28217.04|28217.04|28217.04|28213.51|28213.51|0
1635328590000|2021-10-27 09:56:30|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|0
1635328620000|2021-10-27 09:57:00|28217.04|28217.04|28217.04|28217.04|28217.04|28217.04|28217.04|28217.04|0
1635328650000|2021-10-27 09:57:30|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|0
1635328780000|2021-10-27 09:59:40|28212.91|28212.91|28213.15|28213.15|28213.15|28213.15|28212.91|28212.91|0
1635328790000|2021-10-27 09:59:50|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|0
1635328810000|2021-10-27 10:00:10|28205.84|28205.84|28202.3|28202.3|28205.84|28205.84|28202.3|28202.3|0
1635328850000|2021-10-27 10:00:50|28201.58|28201.58|28201.58|28201.58|28201.58|28201.58|28201.58|28201.58|0
1635328870000|2021-10-27 10:01:10|28194.51|28194.51|28197.44|28197.44|28198.04|28198.04|28194.51|28194.51|0
1635328900000|2021-10-27 10:01:40|28204.51|28204.51|28205.11|28205.11|28205.11|28205.11|28204.51|28204.51|0
1635328920000|2021-10-27 10:02:00|28215.72|28215.72|28215.72|28215.72|28215.72|28215.72|28215.72|28215.72|0
1635328960000|2021-10-27 10:02:40|28212.18|28212.18|28212.18|28212.18|28212.18|28212.18|28212.18|28212.18|0
1635329020000|2021-10-27 10:03:40|28215.72|28215.72|28215.72|28215.72|28215.72|28215.72|28215.72|28215.72|0
1635329040000|2021-10-27 10:04:00|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|0
1635329060000|2021-10-27 10:04:20|28212.18|28212.18|28198.04|28198.04|28212.18|28212.18|28198.04|28198.04|0
1635329070000|2021-10-27 10:04:30|28190.97|28190.97|28187.44|28187.44|28190.97|28190.97|28187.44|28187.44|0
1635329090000|2021-10-27 10:04:50|28183.9|28183.9|28183.9|28183.9|28183.9|28183.9|28183.9|28183.9|0
1635329170000|2021-10-27 10:06:10|28187.44|28187.44|28187.44|28187.44|28187.44|28187.44|28183.9|28183.9|0
1635329190000|2021-10-27 10:06:30|28183.9|28183.9|28187.44|28187.44|28187.44|28187.44|28183.9|28183.9|0
1635329220000|2021-10-27 10:07:00|28190.97|28190.97|28190.97|28190.97|28190.97|28190.97|28190.97|28190.97|0
1635329230000|2021-10-27 10:07:10|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|28194.51|0
1635329260000|2021-10-27 10:07:40|28198.04|28198.04|28198.04|28198.04|28198.04|28198.04|28198.04|28198.04|0
1635329280000|2021-10-27 10:08:00|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|0
1635329350000|2021-10-27 10:09:10|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|28208.65|0
1635329390000|2021-10-27 10:09:50|28208.04|28208.04|28208.04|28208.04|28208.04|28208.04|28208.04|28208.04|0
1635329430000|2021-10-27 10:10:30|28200.98|28200.98|28200.98|28200.98|28200.98|28200.98|28200.98|28200.98|0
1635329520000|2021-10-27 10:12:00|28197.44|28197.44|28193.3|28193.3|28197.44|28197.44|28193.3|28193.3|0
1635329540000|2021-10-27 10:12:20|28189.77|28189.77|28192.7|28192.7|28193.3|28193.3|28189.77|28189.77|0
1635329580000|2021-10-27 10:13:00|28192.95|28192.95|28192.95|28192.95|28192.95|28192.95|28192.95|28192.95|0
1635329710000|2021-10-27 10:15:10|28196.48|28196.48|28196.48|28196.48|28196.48|28196.48|28196.48|28196.48|0
1635329770000|2021-10-27 10:16:10|28207.09|28207.09|28207.09|28207.09|28207.09|28207.09|28207.09|28207.09|0
1635329780000|2021-10-27 10:16:20|28200.02|28200.02|28200.02|28200.02|28200.02|28200.02|28200.02|28200.02|0
1635329800000|2021-10-27 10:16:40|28203.55|28203.55|28204.75|28204.75|28204.75|28204.75|28203.55|28203.55|0
1635329810000|2021-10-27 10:16:50|28208.29|28208.29|28208.29|28208.29|28208.29|28208.29|28208.29|28208.29|0
1635329820000|2021-10-27 10:17:00|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|0
1635329850000|2021-10-27 10:17:30|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|0
1635329880000|2021-10-27 10:18:00|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|0
1635329970000|2021-10-27 10:19:30|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|0
1635330030000|2021-10-27 10:20:30|28212.91|28212.91|28216.44|28216.44|28216.44|28216.44|28212.91|28212.91|0
1635330050000|2021-10-27 10:20:50|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|28209.37|0
1635330060000|2021-10-27 10:21:00|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|28205.84|0
1635330140000|2021-10-27 10:22:20|28202.3|28202.3|28195.23|28195.23|28202.3|28202.3|28195.23|28195.23|0
1635330170000|2021-10-27 10:22:50|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|0
1635330200000|2021-10-27 10:23:20|28205.43|28205.43|28205.43|28205.43|28205.43|28205.43|28205.43|28205.43|0
1635330210000|2021-10-27 10:23:30|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|0
1635330250000|2021-10-27 10:24:10|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|28209.56|0
1635330260000|2021-10-27 10:24:20|28210.16|28210.16|28210.16|28210.16|28210.16|28210.16|28210.16|28210.16|0
1635330330000|2021-10-27 10:25:30|28213.7|28213.7|28213.7|28213.7|28213.7|28213.7|28213.7|28213.7|0
1635330370000|2021-10-27 10:26:10|28213.1|28213.1|28213.7|28213.7|28213.7|28213.7|28213.1|28213.1|0
1635330380000|2021-10-27 10:26:20|28213.1|28213.1|28212.5|28212.5|28213.1|28213.1|28212.5|28212.5|0
1635330410000|2021-10-27 10:26:50|28211.9|28211.9|28211.9|28211.9|28211.9|28211.9|28211.9|28211.9|0
1635330430000|2021-10-27 10:27:10|28215.43|28215.43|28216.63|28216.63|28216.63|28216.63|28215.43|28215.43|0
1635330450000|2021-10-27 10:27:30|28220.17|28220.17|28220.17|28220.17|28220.17|28220.17|28220.17|28220.17|0
1635330460000|2021-10-27 10:27:40|28216.63|28216.63|28216.63|28216.63|28216.63|28216.63|28216.63|28216.63|0
1635330480000|2021-10-27 10:28:00|28217.23|28217.23|28217.23|28217.23|28217.23|28217.23|28217.23|28217.23|0
1635330490000|2021-10-27 10:28:10|28217.83|28217.83|28214.3|28214.3|28217.83|28217.83|28214.3|28214.3|0
1635330500000|2021-10-27 10:28:20|28214.71|28214.71|28214.3|28214.3|28214.71|28214.71|28214.3|28214.3|0
1635330510000|2021-10-27 10:28:30|28213.7|28213.7|28213.7|28213.7|28213.7|28213.7|28213.7|28213.7|0
1635330520000|2021-10-27 10:28:40|28206.63|28206.63|28206.03|28206.03|28206.63|28206.63|28206.03|28206.03|0
1635330540000|2021-10-27 10:29:00|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|0
1635330550000|2021-10-27 10:29:10|28203.09|28203.09|28203.09|28203.09|28203.09|28203.09|28203.09|28203.09|0
1635330560000|2021-10-27 10:29:20|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|0
1635330570000|2021-10-27 10:29:30|28203.09|28203.09|28203.09|28203.09|28203.09|28203.09|28203.09|28203.09|0
1635330580000|2021-10-27 10:29:40|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|0
1635330600000|2021-10-27 10:30:00|28203.09|28203.09|28202.49|28202.49|28203.09|28203.09|28202.49|28202.49|0
1635330750000|2021-10-27 10:32:30|28201.89|28201.89|28201.41|28201.41|28201.89|28201.89|28201.41|28201.41|0
1635330760000|2021-10-27 10:32:40|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|28201.89|0
1635330770000|2021-10-27 10:32:50|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|28194.82|0
1635330800000|2021-10-27 10:33:20|28195.23|28195.23|28195.23|28195.23|28195.23|28195.23|28195.23|28195.23|0
1635330820000|2021-10-27 10:33:40|28198.77|28198.77|28197.13|28197.13|28198.77|28198.77|28196.72|28196.72|0
1635330880000|2021-10-27 10:34:40|28193.59|28193.59|28197.13|28197.13|28197.13|28197.13|28193.59|28193.59|0
1635330890000|2021-10-27 10:34:50|28196.72|28196.72|28196.72|28196.72|28196.72|28196.72|28196.72|28196.72|0
1635330970000|2021-10-27 10:36:10|28200.25|28200.25|28200.25|28200.25|28200.25|28200.25|28200.25|28200.25|0
1635331040000|2021-10-27 10:37:20|28200.66|28200.66|28200.66|28200.66|28200.66|28200.66|28200.25|28200.25|0
1635331080000|2021-10-27 10:38:00|28197.13|28197.13|28197.13|28197.13|28197.13|28197.13|28197.13|28197.13|0
1635331190000|2021-10-27 10:39:50|28193.59|28193.59|28193.59|28193.59|28193.59|28193.59|28193.59|28193.59|0
1635331200000|2021-10-27 10:40:00|28190.06|28190.06|28193.59|28193.59|28193.59|28193.59|28190.06|28190.06|0
1635331240000|2021-10-27 10:40:40|28190.06|28190.06|28190.06|28190.06|28190.06|28190.06|28190.06|28190.06|0
1635331270000|2021-10-27 10:41:10|28186.52|28186.52|28182.75|28182.75|28186.52|28186.52|28182.75|28182.75|0
1635331280000|2021-10-27 10:41:20|28186.28|28186.28|28186.28|28186.28|28186.28|28186.28|28186.28|28186.28|0
1635331350000|2021-10-27 10:42:30|28186.04|28186.04|28186.04|28186.04|28186.04|28186.04|28185.8|28185.8|0
1635331360000|2021-10-27 10:42:40|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|0
1635331370000|2021-10-27 10:42:50|28175.43|28175.43|28175.43|28175.43|28175.43|28175.43|28175.43|28175.43|0
1635331420000|2021-10-27 10:43:40|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|28182.5|0
1635331440000|2021-10-27 10:44:00|28182.09|28182.09|28182.09|28182.09|28182.09|28182.09|28182.09|28182.09|0
1635331470000|2021-10-27 10:44:30|28178.56|28178.56|28189.16|28189.16|28189.16|28189.16|28175.02|28175.02|0
1635331620000|2021-10-27 10:47:00|28185.63|28185.63|28185.63|28185.63|28185.63|28185.63|28185.63|28185.63|0
1635331660000|2021-10-27 10:47:40|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|0
1635331680000|2021-10-27 10:48:00|28181.49|28181.49|28177.96|28177.96|28181.49|28181.49|28177.96|28177.96|0
1635331730000|2021-10-27 10:48:50|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|0
1635331740000|2021-10-27 10:49:00|28181.49|28181.49|28178.37|28178.37|28181.49|28181.49|28177.96|28177.96|0
1635331790000|2021-10-27 10:49:50|28177.77|28177.77|28177.17|28177.17|28177.77|28177.77|28177.17|28177.17|0
1635331800000|2021-10-27 10:50:00|28176.57|28176.57|28176.57|28176.57|28176.57|28176.57|28176.57|28176.57|0
1635331810000|2021-10-27 10:50:10|28173.03|28173.03|28173.03|28173.03|28173.03|28173.03|28173.03|28173.03|0
1635331820000|2021-10-27 10:50:20|28172.62|28172.62|28172.62|28172.62|28172.62|28172.62|28172.62|28172.62|0
1635331830000|2021-10-27 10:50:30|28176.16|28176.16|28176.16|28176.16|28176.16|28176.16|28176.16|28176.16|0
1635331910000|2021-10-27 10:51:50|28172.62|28172.62|28172.62|28172.62|28172.62|28172.62|28172.62|28172.62|0
1635331940000|2021-10-27 10:52:20|28171.42|28171.42|28170.04|28170.04|28171.42|28171.42|28170.04|28170.04|0
1635331950000|2021-10-27 10:52:30|28166.51|28166.51|28166.51|28166.51|28166.51|28166.51|28166.51|28166.51|0
1635331960000|2021-10-27 10:52:40|28166.75|28166.75|28166.99|28166.99|28166.99|28166.99|28166.75|28166.75|0
1635331970000|2021-10-27 10:52:50|28167.4|28167.4|28163.99|28163.99|28167.4|28167.4|28163.87|28163.87|0
1635331980000|2021-10-27 10:53:00|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|28163.39|0
1635332030000|2021-10-27 10:53:50|28170.46|28170.46|28169.85|28169.85|28170.46|28170.46|28169.85|28169.85|0
1635332100000|2021-10-27 10:55:00|28173.39|28173.39|28171.06|28171.06|28173.39|28173.39|28169.85|28169.85|0
1635332110000|2021-10-27 10:55:10|28171.66|28171.66|28171.66|28171.66|28171.66|28171.66|28171.66|28171.66|0
1635332120000|2021-10-27 10:55:20|28172.26|28172.26|28173.46|28173.46|28173.46|28173.46|28172.26|28172.26|0
1635332130000|2021-10-27 10:55:30|28174.66|28174.66|28177.06|28177.06|28177.06|28177.06|28174.66|28174.66|0
1635332160000|2021-10-27 10:56:00|28180.6|28180.6|28180.6|28180.6|28180.6|28180.6|28180.6|28180.6|0
1635332180000|2021-10-27 10:56:20|28177.06|28177.06|28173.53|28173.53|28177.06|28177.06|28173.53|28173.53|0
1635332190000|2021-10-27 10:56:30|28172.93|28172.93|28176.46|28176.46|28176.46|28176.46|28172.93|28172.93|0
1635332230000|2021-10-27 10:57:10|28178.27|28178.27|28178.87|28178.87|28178.87|28178.87|28178.27|28178.27|0
1635332280000|2021-10-27 10:58:00|28179.28|28179.28|28178.87|28178.87|28179.28|28179.28|28178.87|28178.87|0
1635332320000|2021-10-27 10:58:40|28182.4|28182.4|28182.4|28182.4|28182.4|28182.4|28182.4|28182.4|0
1635332340000|2021-10-27 10:59:00|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|0
1635332350000|2021-10-27 10:59:10|28185.94|28185.94|28185.94|28185.94|28185.94|28185.94|28185.94|28185.94|0
1635332390000|2021-10-27 10:59:50|28185.57|28185.57|28185.57|28185.57|28185.57|28185.57|28185.57|28185.57|0
1635332450000|2021-10-27 11:00:50|28189.11|28189.11|28192.64|28192.64|28192.64|28192.64|28189.11|28189.11|0
1635332470000|2021-10-27 11:01:10|28196.18|28196.18|28196.18|28196.18|28196.18|28196.18|28196.18|28196.18|0
1635332520000|2021-10-27 11:02:00|28203.25|28203.25|28202.05|28202.05|28203.25|28203.25|28202.05|28202.05|0
1635332550000|2021-10-27 11:02:30|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|0
1635332580000|2021-10-27 11:03:00|28201.86|28201.86|28201.86|28201.86|28201.86|28201.86|28201.45|28201.45|0
1635332630000|2021-10-27 11:03:50|28201.26|28201.26|28201.26|28201.26|28201.26|28201.26|28201.26|28201.26|0
1635332670000|2021-10-27 11:04:30|28201.01|28201.01|28200.77|28200.77|28201.01|28201.01|28200.77|28200.77|0
1635332680000|2021-10-27 11:04:40|28201.26|28201.26|28201.26|28201.26|28201.26|28201.26|28201.26|28201.26|0
1635332700000|2021-10-27 11:05:00|28204.79|28204.79|28197.72|28197.72|28204.79|28204.79|28197.72|28197.72|0
1635332710000|2021-10-27 11:05:10|28194.19|28194.19|28197.72|28197.72|28197.72|28197.72|28194.19|28194.19|0
1635332730000|2021-10-27 11:05:30|28198.32|28198.32|28202.46|28202.46|28202.46|28202.46|28198.32|28198.32|0
1635332750000|2021-10-27 11:05:50|28202.05|28202.05|28202.05|28202.05|28202.05|28202.05|28202.05|28202.05|0
1635332760000|2021-10-27 11:06:00|28205.58|28205.58|28206.07|28206.07|28206.07|28206.07|28205.58|28205.58|0
1635332790000|2021-10-27 11:06:30|28202.53|28202.53|28202.53|28202.53|28202.53|28202.53|28202.53|28202.53|0
1635332830000|2021-10-27 11:07:10|28202.94|28202.94|28199|28199|28202.94|28202.94|28199|28199|0
1635332840000|2021-10-27 11:07:20|28199.82|28199.82|28199|28199|28199.82|28199.82|28199|28199|0
1635332870000|2021-10-27 11:07:50|28199.82|28199.82|28199|28199|28199.82|28199.82|28199|28199|0
1635332920000|2021-10-27 11:08:40|28206.07|28206.07|28206.07|28206.07|28206.07|28206.07|28206.07|28206.07|0
1635332930000|2021-10-27 11:08:50|28213.14|28213.14|28220.21|28220.21|28220.21|28220.21|28213.14|28213.14|0
1635332940000|2021-10-27 11:09:00|28220.62|28220.62|28235.36|28235.36|28235.36|28235.36|28220.21|28220.21|0
1635332950000|2021-10-27 11:09:10|28234.95|28234.95|28235.55|28235.55|28235.55|28235.55|28234.95|28234.95|0
1635332960000|2021-10-27 11:09:20|28239.08|28239.08|28239.08|28239.08|28239.08|28239.08|28239.08|28239.08|0
1635332970000|2021-10-27 11:09:30|28239.9|28239.9|28239.49|28239.49|28239.9|28239.9|28239.49|28239.49|0
1635333000000|2021-10-27 11:10:00|28228.89|28228.89|28235.96|28235.96|28235.96|28235.96|28228.89|28228.89|0
1635333020000|2021-10-27 11:10:20|28239.49|28239.49|28240.69|28240.69|28240.69|28240.69|28239.49|28239.49|0
1635333030000|2021-10-27 11:10:30|28240.94|28240.94|28245.07|28245.07|28245.07|28245.07|28240.53|28240.53|0
1635333070000|2021-10-27 11:11:10|28245.48|28245.48|28244.66|28244.66|28245.89|28245.89|28244.66|28244.66|0
1635333080000|2021-10-27 11:11:20|28245.07|28245.07|28258.8|28258.8|28258.8|28258.8|28244.66|28244.66|0
1635333090000|2021-10-27 11:11:30|28255.27|28255.27|28255.27|28255.27|28255.27|28255.27|28255.27|28255.27|0
1635333100000|2021-10-27 11:11:40|28251.73|28251.73|28252.14|28252.14|28252.14|28252.14|28251.73|28251.73|0
1635333110000|2021-10-27 11:11:50|28248.61|28248.61|28248.61|28248.61|28248.61|28248.61|28248.61|28248.61|0
1635333120000|2021-10-27 11:12:00|28245.07|28245.07|28245.07|28245.07|28245.07|28245.07|28245.07|28245.07|0
1635333160000|2021-10-27 11:12:40|28238|28238|28237.4|28237.4|28238|28238|28237.4|28237.4|0
1635333210000|2021-10-27 11:13:30|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|0
1635333220000|2021-10-27 11:13:40|28233.26|28233.26|28233.26|28233.26|28233.26|28233.26|28233.26|28233.26|0
1635333230000|2021-10-27 11:13:50|28232.66|28232.66|28232.66|28232.66|28232.66|28232.66|28232.66|28232.66|0
1635333250000|2021-10-27 11:14:10|28233.15|28233.15|28233.15|28233.15|28233.15|28233.15|28233.15|28233.15|0
1635333270000|2021-10-27 11:14:30|28219.01|28219.01|28211.94|28211.94|28219.01|28219.01|28211.94|28211.94|0
1635333290000|2021-10-27 11:14:50|28208.4|28208.4|28208.4|28208.4|28208.4|28208.4|28208.4|28208.4|0
1635333310000|2021-10-27 11:15:10|28211.94|28211.94|28211.94|28211.94|28211.94|28211.94|28211.94|28211.94|0
1635333350000|2021-10-27 11:15:50|28208.4|28208.4|28208.4|28208.4|28208.4|28208.4|28208.4|28208.4|0
1635333360000|2021-10-27 11:16:00|28209|28209|28216.07|28216.07|28216.07|28216.07|28209|28209|0
1635333420000|2021-10-27 11:17:00|28215.47|28215.47|28215.47|28215.47|28215.47|28215.47|28215.47|28215.47|0
1635333460000|2021-10-27 11:17:40|28211.94|28211.94|28208.4|28208.4|28211.94|28211.94|28208.4|28208.4|0
1635333480000|2021-10-27 11:18:00|28209|28209|28211.34|28211.34|28211.34|28211.34|28207.8|28207.8|0
1635333530000|2021-10-27 11:18:50|28211.94|28211.94|28212.54|28212.54|28212.54|28212.54|28211.94|28211.94|0
1635333540000|2021-10-27 11:19:00|28216.07|28216.07|28215.66|28215.66|28216.07|28216.07|28215.66|28215.66|0
1635333560000|2021-10-27 11:19:20|28219.2|28219.2|28219.2|28219.2|28219.2|28219.2|28219.2|28219.2|0
1635333590000|2021-10-27 11:19:50|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|0
1635333630000|2021-10-27 11:20:30|28221.53|28221.53|28222.13|28222.13|28222.13|28222.13|28221.53|28221.53|0
1635333640000|2021-10-27 11:20:40|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|0
1635333650000|2021-10-27 11:20:50|28221.53|28221.53|28222.13|28222.13|28222.13|28222.13|28221.53|28221.53|0
1635333660000|2021-10-27 11:21:00|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|0
1635333790000|2021-10-27 11:23:10|28226.27|28226.27|28226.27|28226.27|28226.27|28226.27|28226.27|28226.27|0
1635333830000|2021-10-27 11:23:50|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|0
1635333840000|2021-10-27 11:24:00|28219.2|28219.2|28229.8|28229.8|28229.8|28229.8|28219.2|28219.2|0
1635333870000|2021-10-27 11:24:30|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1635333880000|2021-10-27 11:24:40|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1635333900000|2021-10-27 11:25:00|28233.94|28233.94|28230.4|28230.4|28233.94|28233.94|28230.4|28230.4|0
1635333910000|2021-10-27 11:25:10|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|0
1635333980000|2021-10-27 11:26:20|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|28232.21|0
1635334020000|2021-10-27 11:27:00|28232.81|28232.81|28232.81|28232.81|28232.81|28232.81|28232.81|28232.81|0
1635334040000|2021-10-27 11:27:20|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|0
1635334050000|2021-10-27 11:27:30|28236.94|28236.94|28236.94|28236.94|28236.94|28236.94|28236.94|28236.94|0
1635334080000|2021-10-27 11:28:00|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|28229.87|0
1635334090000|2021-10-27 11:28:10|28233.41|28233.41|28233.41|28233.41|28234.01|28234.01|28233.41|28233.41|0
1635334100000|2021-10-27 11:28:20|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|0
1635334110000|2021-10-27 11:28:30|28232.21|28232.21|28225.14|28225.14|28232.21|28232.21|28225.14|28225.14|0
1635334160000|2021-10-27 11:29:20|28228.67|28228.67|28232.21|28232.21|28232.21|28232.21|28228.67|28228.67|0
1635334170000|2021-10-27 11:29:30|28233.41|28233.41|28235.21|28235.21|28235.21|28235.21|28233.41|28233.41|0
1635334220000|2021-10-27 11:30:20|28228.14|28228.14|28228.14|28228.14|28228.14|28228.14|28228.14|28228.14|0
1635334230000|2021-10-27 11:30:30|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|0
1635334260000|2021-10-27 11:31:00|28238.75|28238.75|28239.59|28239.59|28239.59|28239.59|28238.75|28238.75|0
1635334290000|2021-10-27 11:31:30|28243.12|28243.12|28246.66|28246.66|28246.66|28246.66|28243.12|28243.12|0
1635334300000|2021-10-27 11:31:40|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|0
1635334320000|2021-10-27 11:32:00|28243.53|28243.53|28243.12|28243.12|28243.53|28243.53|28243.12|28243.12|0
1635334340000|2021-10-27 11:32:20|28239.59|28239.59|28239.59|28239.59|28239.59|28239.59|28239.59|28239.59|0
1635334360000|2021-10-27 11:32:40|28236.05|28236.05|28243.12|28243.12|28243.12|28243.12|28236.05|28236.05|0
1635334380000|2021-10-27 11:33:00|28239.59|28239.59|28239.59|28239.59|28239.59|28239.59|28239.59|28239.59|0
1635334400000|2021-10-27 11:33:20|28232.52|28232.52|28239.59|28239.59|28239.59|28239.59|28232.52|28232.52|0
1635334450000|2021-10-27 11:34:10|28236.05|28236.05|28235.45|28235.45|28236.05|28236.05|28235.45|28235.45|0
1635334490000|2021-10-27 11:34:50|28231.92|28231.92|28231.92|28231.92|28231.92|28231.92|28231.92|28231.92|0
1635334520000|2021-10-27 11:35:20|28231.43|28231.43|28231.68|28231.68|28231.68|28231.68|28231.43|28231.43|0
1635334560000|2021-10-27 11:36:00|28235.21|28235.21|28238.75|28238.75|28238.75|28238.75|28235.21|28235.21|0
1635334620000|2021-10-27 11:37:00|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|0
1635334640000|2021-10-27 11:37:20|28238.75|28238.75|28242.28|28242.28|28242.28|28242.28|28238.75|28238.75|0
1635334650000|2021-10-27 11:37:30|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|0
1635334710000|2021-10-27 11:38:30|28238.75|28238.75|28238.75|28238.75|28238.75|28238.75|28238.75|28238.75|0
1635334740000|2021-10-27 11:39:00|28239.35|28239.35|28232.28|28232.28|28239.35|28239.35|28232.28|28232.28|0
1635334760000|2021-10-27 11:39:20|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|28228.74|0
1635334860000|2021-10-27 11:41:00|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|28225.21|0
1635334890000|2021-10-27 11:41:30|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|28218.14|0
1635334930000|2021-10-27 11:42:10|28221.67|28221.67|28221.67|28221.67|28221.67|28221.67|28221.67|28221.67|0
1635334940000|2021-10-27 11:42:20|28222.4|28222.4|28222.4|28222.4|28222.4|28222.4|28222.4|28222.4|0
1635334980000|2021-10-27 11:43:00|28225.93|28225.93|28229.47|28229.47|28229.47|28229.47|28225.93|28225.93|0
1635335000000|2021-10-27 11:43:20|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|28225.93|0
1635335100000|2021-10-27 11:45:00|28229.47|28229.47|28225.93|28225.93|28229.47|28229.47|28225.93|28225.93|0
1635335120000|2021-10-27 11:45:20|28229.47|28229.47|28229.47|28229.47|28229.47|28229.47|28229.47|28229.47|0
1635335160000|2021-10-27 11:46:00|28233|28233|28233|28233|28233|28233|28233|28233|0
1635335190000|2021-10-27 11:46:30|28236.54|28236.54|28236.95|28236.95|28236.95|28236.95|28236.54|28236.54|0
1635335220000|2021-10-27 11:47:00|28237.43|28237.43|28237.67|28237.67|28237.67|28237.67|28237.43|28237.43|0
1635335250000|2021-10-27 11:47:30|28234.14|28234.14|28234.14|28234.14|28234.14|28234.14|28234.14|28234.14|0
1635335260000|2021-10-27 11:47:40|28234.74|28234.74|28231.21|28231.21|28234.74|28234.74|28231.21|28231.21|0
1635335270000|2021-10-27 11:47:50|28227.67|28227.67|28227.67|28227.67|28227.67|28227.67|28227.67|28227.67|0
1635335300000|2021-10-27 11:48:20|28228.87|28228.87|28225.34|28225.34|28228.87|28228.87|28225.34|28225.34|0
1635335320000|2021-10-27 11:48:40|28221.8|28221.8|28221.8|28221.8|28221.8|28221.8|28221.8|28221.8|0
1635335360000|2021-10-27 11:49:20|28218.27|28218.27|28218.27|28218.27|28218.27|28218.27|28218.27|28218.27|0
1635335390000|2021-10-27 11:49:50|28217.67|28217.67|28217.67|28217.67|28217.67|28217.67|28217.67|28217.67|0
1635335410000|2021-10-27 11:50:10|28210.6|28210.6|28207.06|28207.06|28210.6|28210.6|28203.53|28203.53|0
1635335420000|2021-10-27 11:50:20|28206.46|28206.46|28206.46|28206.46|28206.46|28206.46|28206.46|28206.46|0
1635335430000|2021-10-27 11:50:30|28205.26|28205.26|28204.66|28204.66|28205.26|28205.26|28204.66|28204.66|0
1635335460000|2021-10-27 11:51:00|28204.9|28204.9|28194.54|28194.54|28205.14|28205.14|28194.54|28194.54|0
1635335470000|2021-10-27 11:51:10|28193.72|28193.72|28193.72|28193.72|28193.72|28193.72|28193.31|28193.31|0
1635335490000|2021-10-27 11:51:30|28197.25|28197.25|28197.85|28197.85|28197.85|28197.85|28197.25|28197.25|0
1635335520000|2021-10-27 11:52:00|28201.39|28201.39|28201.39|28201.39|28201.39|28201.39|28201.39|28201.39|0
1635335620000|2021-10-27 11:53:40|28208.46|28208.46|28209.66|28209.66|28209.66|28209.66|28208.46|28208.46|0
1635335630000|2021-10-27 11:53:50|28216.73|28216.73|28206.37|28206.37|28216.73|28216.73|28206.37|28206.37|0
1635335640000|2021-10-27 11:54:00|28209.9|28209.9|28210.14|28210.14|28210.14|28210.14|28209.9|28209.9|0
1635335680000|2021-10-27 11:54:40|28213.68|28213.68|28213.68|28213.68|28213.68|28213.68|28213.68|28213.68|0
1635335740000|2021-10-27 11:55:40|28217.21|28217.21|28221.95|28221.95|28221.95|28221.95|28217.21|28217.21|0
1635335760000|2021-10-27 11:56:00|28214.88|28214.88|28211.35|28211.35|28214.88|28214.88|28211.35|28211.35|0
1635335780000|2021-10-27 11:56:20|28210.14|28210.14|28210.14|28210.14|28210.14|28210.14|28210.14|28210.14|0
1635335800000|2021-10-27 11:56:40|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|0
1635335850000|2021-10-27 11:57:30|28207.21|28207.21|28207.21|28207.21|28207.21|28207.21|28207.21|28207.21|0
1635335940000|2021-10-27 11:59:00|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|0
1635335960000|2021-10-27 11:59:20|28208.03|28208.03|28208.03|28208.03|28208.03|28208.03|28208.03|28208.03|0
1635335980000|2021-10-27 11:59:40|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|0
1635335990000|2021-10-27 11:59:50|28212.79|28212.79|28214.02|28214.02|28214.02|28214.02|28212.79|28212.79|0
1635336000000|2021-10-27 12:00:00|28214.84|28214.84|28218.38|28218.38|28218.38|28218.38|28214.84|28214.84|0
1635336010000|2021-10-27 12:00:10|28218.79|28218.79|28219.27|28219.27|28219.27|28219.27|28218.79|28218.79|0
1635336020000|2021-10-27 12:00:20|28219.68|28219.68|28219.68|28219.68|28219.68|28219.68|28219.68|28219.68|0
1635336030000|2021-10-27 12:00:30|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|0
1635336040000|2021-10-27 12:00:40|28220.06|28220.06|28220.06|28220.06|28220.06|28220.06|28220.06|28220.06|0
1635336050000|2021-10-27 12:00:50|28220.67|28220.67|28215.9|28215.9|28220.67|28220.67|28215.9|28215.9|0
1635336070000|2021-10-27 12:01:10|28216.31|28216.31|28216.31|28216.31|28216.31|28216.31|28215.9|28215.9|0
1635336090000|2021-10-27 12:01:30|28215.71|28215.71|28215.71|28215.71|28215.71|28215.71|28215.71|28215.71|0
1635336100000|2021-10-27 12:01:40|28215.11|28215.11|28211.57|28211.57|28215.11|28215.11|28211.57|28211.57|0
1635336110000|2021-10-27 12:01:50|28211.16|28211.16|28209.93|28209.93|28211.16|28211.16|28209.52|28209.52|0
1635336120000|2021-10-27 12:02:00|28209.52|28209.52|28209.52|28209.52|28209.52|28209.52|28209.52|28209.52|0
1635336160000|2021-10-27 12:02:40|28202.45|28202.45|28198.32|28198.32|28202.45|28202.45|28198.32|28198.32|0
1635336170000|2021-10-27 12:02:50|28194.78|28194.78|28194.18|28194.18|28194.78|28194.78|28194.18|28194.18|0
1635336180000|2021-10-27 12:03:00|28197.72|28197.72|28197.72|28197.72|28197.72|28197.72|28194.18|28194.18|0
1635336220000|2021-10-27 12:03:40|28198.13|28198.13|28198.13|28198.13|28198.13|28198.13|28198.13|28198.13|0
1635336240000|2021-10-27 12:04:00|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|28194.59|0
1635336260000|2021-10-27 12:04:20|28193.36|28193.36|28193.36|28193.36|28193.36|28193.36|28193.36|28193.36|0
1635336290000|2021-10-27 12:04:50|28200.43|28200.43|28200.43|28200.43|28200.43|28200.43|28200.43|28200.43|0
1635336320000|2021-10-27 12:05:20|28201.64|28201.64|28195.77|28195.77|28202.84|28202.84|28195.77|28195.77|0
1635336330000|2021-10-27 12:05:30|28206.37|28206.37|28188.7|28188.7|28206.37|28206.37|28188.7|28188.7|0
1635336360000|2021-10-27 12:06:00|28188.1|28188.1|28188.1|28188.1|28188.1|28188.1|28188.1|28188.1|0
1635336380000|2021-10-27 12:06:20|28184.56|28184.56|28181.03|28181.03|28184.56|28184.56|28181.03|28181.03|0
1635336390000|2021-10-27 12:06:30|28184.56|28184.56|28184.56|28184.56|28184.56|28184.56|28184.56|28184.56|0
1635336410000|2021-10-27 12:06:50|28188.1|28188.1|28189.33|28189.33|28189.33|28189.33|28188.1|28188.1|0
1635336430000|2021-10-27 12:07:10|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|28192.86|0
1635336440000|2021-10-27 12:07:20|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|0
1635336450000|2021-10-27 12:07:30|28204.29|28204.29|28204.29|28204.29|28204.29|28204.29|28204.29|28204.29|0
1635336460000|2021-10-27 12:07:40|28205.1|28205.1|28205.51|28205.51|28205.51|28205.51|28205.1|28205.1|0
1635336490000|2021-10-27 12:08:10|28209.05|28209.05|28209.05|28209.05|28209.05|28209.05|28209.05|28209.05|0
1635336530000|2021-10-27 12:08:50|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|28209.65|0
1635336540000|2021-10-27 12:09:00|28210.25|28210.25|28211.45|28211.45|28214.99|28214.99|28210.25|28210.25|0
1635336570000|2021-10-27 12:09:30|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|28210.85|0
1635336610000|2021-10-27 12:10:10|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|28207.32|0
1635336640000|2021-10-27 12:10:40|28207.92|28207.92|28207.92|28207.92|28207.92|28207.92|28207.92|28207.92|0
1635336650000|2021-10-27 12:10:50|28208.16|28208.16|28208.16|28208.16|28208.16|28208.16|28208.16|28208.16|0
1635336660000|2021-10-27 12:11:00|28211.7|28211.7|28218.76|28218.76|28218.76|28218.76|28211.7|28211.7|0
1635336670000|2021-10-27 12:11:10|28215.23|28215.23|28215.23|28215.23|28215.23|28215.23|28215.23|28215.23|0
1635336680000|2021-10-27 12:11:20|28215.47|28215.47|28215.71|28215.71|28215.71|28215.71|28215.47|28215.47|0
1635336690000|2021-10-27 12:11:30|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|28219.25|0
1635336700000|2021-10-27 12:11:40|28218.65|28218.65|28220.45|28220.45|28220.45|28220.45|28218.65|28218.65|0
1635336730000|2021-10-27 12:12:10|28216.92|28216.92|28216.92|28216.92|28216.92|28216.92|28216.92|28216.92|0
1635336750000|2021-10-27 12:12:30|28220.45|28220.45|28223.99|28223.99|28223.99|28223.99|28220.45|28220.45|0
1635336760000|2021-10-27 12:12:40|28224.4|28224.4|28225|28225|28225|28225|28224.4|28224.4|0
1635336780000|2021-10-27 12:13:00|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|28224.4|0
1635336800000|2021-10-27 12:13:20|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|28227.93|0
1635336830000|2021-10-27 12:13:50|28228.53|28228.53|28216.19|28216.19|28229.73|28229.73|28214.99|28214.99|0
1635336840000|2021-10-27 12:14:00|28219.8|28219.8|28226.87|28226.87|28226.87|28226.87|28219.8|28219.8|0
1635336850000|2021-10-27 12:14:10|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|28224.47|0
1635336870000|2021-10-27 12:14:30|28223.86|28223.86|28223.86|28223.86|28223.86|28223.86|28223.26|28223.26|0
1635336890000|2021-10-27 12:14:50|28234.47|28234.47|28234.47|28234.47|28234.47|28234.47|28234.47|28234.47|0
1635336920000|2021-10-27 12:15:20|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|28233.87|0
1635336930000|2021-10-27 12:15:30|28233.05|28233.05|28231.41|28231.41|28233.05|28233.05|28231|28231|0
1635336940000|2021-10-27 12:15:40|28230.59|28230.59|28231|28231|28231.41|28231.41|28230.59|28230.59|0
1635336950000|2021-10-27 12:15:50|28231.82|28231.82|28231|28231|28231.82|28231.82|28231|28231|0
1635336960000|2021-10-27 12:16:00|28231.41|28231.41|28231.41|28231.41|28231.41|28231.41|28231.41|28231.41|0
1635336970000|2021-10-27 12:16:10|28227.87|28227.87|28227.87|28227.87|28227.87|28227.87|28227.87|28227.87|0
1635337000000|2021-10-27 12:16:40|28227.05|28227.05|28227.05|28227.05|28227.05|28227.05|28227.05|28227.05|0
1635337010000|2021-10-27 12:16:50|28223.52|28223.52|28220.8|28220.8|28223.52|28223.52|28219.98|28219.98|0
1635337020000|2021-10-27 12:17:00|28220.39|28220.39|28220.19|28220.19|28220.39|28220.39|28220.19|28220.19|0
1635337030000|2021-10-27 12:17:10|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|0
1635337050000|2021-10-27 12:17:30|28220.39|28220.39|28216.26|28216.26|28220.39|28220.39|28215.66|28215.66|0
1635337080000|2021-10-27 12:18:00|28212.72|28212.72|28212.72|28212.72|28212.72|28212.72|28212.72|28212.72|0
1635337090000|2021-10-27 12:18:10|28212.31|28212.31|28211.9|28211.9|28212.31|28212.31|28211.9|28211.9|0
1635337100000|2021-10-27 12:18:20|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|0
1635337140000|2021-10-27 12:19:00|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|0
1635337150000|2021-10-27 12:19:10|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|28215.44|0
1635337180000|2021-10-27 12:19:40|28216.04|28216.04|28215.44|28215.44|28216.04|28216.04|28215.44|28215.44|0
1635337200000|2021-10-27 12:20:00|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|0
1635337210000|2021-10-27 12:20:10|28215.44|28215.44|28211.9|28211.9|28215.44|28215.44|28211.9|28211.9|0
1635337220000|2021-10-27 12:20:20|28212.11|28212.11|28211.9|28211.9|28212.11|28212.11|28211.9|28211.9|0
1635337240000|2021-10-27 12:20:40|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|28211.3|0
1635337250000|2021-10-27 12:20:50|28210.1|28210.1|28209.69|28209.69|28210.1|28210.1|28209.69|28209.69|0
1635337270000|2021-10-27 12:21:10|28209.09|28209.09|28205.56|28205.56|28209.09|28209.09|28205.56|28205.56|0
1635337300000|2021-10-27 12:21:40|28206.76|28206.76|28206.35|28206.35|28206.76|28206.76|28206.35|28206.35|0
1635337310000|2021-10-27 12:21:50|28202.81|28202.81|28202.81|28202.81|28202.81|28202.81|28202.81|28202.81|0
1635337320000|2021-10-27 12:22:00|28206.35|28206.35|28205.94|28205.94|28206.35|28206.35|28205.94|28205.94|0
1635337340000|2021-10-27 12:22:20|28205.53|28205.53|28205.53|28205.53|28205.53|28205.53|28205.53|28205.53|0
1635337390000|2021-10-27 12:23:10|28206.35|28206.35|28207.17|28207.17|28207.17|28207.17|28206.35|28206.35|0
1635337410000|2021-10-27 12:23:30|28207.58|28207.58|28189.9|28189.9|28207.58|28207.58|28189.9|28189.9|0
1635337420000|2021-10-27 12:23:40|28186.37|28186.37|28164.75|28164.75|28189.9|28189.9|28164.75|28164.75|0
1635337430000|2021-10-27 12:23:50|28164.34|28164.34|28160.39|28160.39|28164.34|28164.34|28160.39|28160.39|0
1635337440000|2021-10-27 12:24:00|28160.8|28160.8|28146.25|28146.25|28181.6|28181.6|28142.72|28142.72|0
1635337450000|2021-10-27 12:24:10|28171|28171|28172.23|28172.23|28172.23|28172.23|28171|28171|0
1635337460000|2021-10-27 12:24:20|28175.76|28175.76|28175.76|28175.76|28175.76|28175.76|28175.76|28175.76|0
1635337470000|2021-10-27 12:24:30|28176.17|28176.17|28176.58|28176.58|28176.58|28176.58|28176.17|28176.17|0
1635337480000|2021-10-27 12:24:40|28173.05|28173.05|28173.05|28173.05|28173.05|28173.05|28173.05|28173.05|0
1635337490000|2021-10-27 12:24:50|28180.12|28180.12|28180.12|28180.12|28180.12|28180.12|28180.12|28180.12|0
1635337500000|2021-10-27 12:25:00|28181.35|28181.35|28195.08|28195.08|28195.08|28195.08|28180.94|28180.94|0
1635337510000|2021-10-27 12:25:10|28202.15|28202.15|28212.34|28212.34|28212.34|28212.34|28201.74|28201.74|0
1635337520000|2021-10-27 12:25:20|28198.2|28198.2|28198.2|28198.2|28198.2|28198.2|28198.2|28198.2|0
1635337530000|2021-10-27 12:25:30|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|0
1635337540000|2021-10-27 12:25:40|28200.92|28200.92|28200.92|28200.92|28200.92|28200.92|28200.92|28200.92|0
1635337560000|2021-10-27 12:26:00|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|0
1635337600000|2021-10-27 12:26:40|28219.19|28219.19|28219.19|28219.19|28219.19|28219.19|28219.19|28219.19|0
1635337610000|2021-10-27 12:26:50|28219.68|28219.68|28219.68|28219.68|28219.68|28219.68|28219.44|28219.44|0
1635337620000|2021-10-27 12:27:00|28226.75|28226.75|28224.42|28224.42|28226.75|28226.75|28223.21|28223.21|0
1635337630000|2021-10-27 12:27:10|28224.18|28224.18|28224.18|28224.18|28224.18|28224.18|28224.18|28224.18|0
1635337640000|2021-10-27 12:27:20|28231.25|28231.25|28231.25|28231.25|28234.79|28234.79|28231.25|28231.25|0
1635337660000|2021-10-27 12:27:40|28230.52|28230.52|28237.11|28237.11|28237.59|28237.59|28230.52|28230.52|0
1635337680000|2021-10-27 12:28:00|28251.25|28251.25|28244.18|28244.18|28251.25|28251.25|28244.18|28244.18|0
1635337700000|2021-10-27 12:28:20|28244.42|28244.42|28259.16|28259.16|28259.16|28259.16|28244.42|28244.42|0
1635337710000|2021-10-27 12:28:30|28259.4|28259.4|28259.65|28259.65|28259.65|28259.65|28259.4|28259.4|0
1635337720000|2021-10-27 12:28:40|28259.89|28259.89|28261.94|28261.94|28261.94|28261.94|28259.89|28259.89|0
1635337730000|2021-10-27 12:28:50|28258.4|28258.4|28261.21|28261.21|28261.94|28261.94|28258.4|28258.4|0
1635337740000|2021-10-27 12:29:00|28257.68|28257.68|28275.76|28275.76|28279.3|28279.3|28257.68|28257.68|0
1635337750000|2021-10-27 12:29:10|28273.71|28273.71|28273.79|28273.79|28275|28275|28273.3|28273.3|0
1635337760000|2021-10-27 12:29:20|28273.54|28273.54|28273.3|28273.3|28273.54|28273.54|28273.3|28273.3|0
1635337780000|2021-10-27 12:29:40|28273.79|28273.79|28273.79|28273.79|28273.79|28273.79|28273.79|28273.79|0
1635337790000|2021-10-27 12:29:50|28266.72|28266.72|28263.18|28263.18|28266.72|28266.72|28263.18|28263.18|0
1635337810000|2021-10-27 12:30:10|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|0
1635337820000|2021-10-27 12:30:20|28264.6|28264.6|28265.01|28265.01|28265.01|28265.01|28264.6|28264.6|0
1635337860000|2021-10-27 12:31:00|28261.48|28261.48|28265.01|28265.01|28265.01|28265.01|28261.48|28261.48|0
1635337870000|2021-10-27 12:31:10|28262.96|28262.96|28255.41|28255.41|28262.96|28262.96|28255.41|28255.41|0
1635337890000|2021-10-27 12:31:30|28256.23|28256.23|28256.47|28256.47|28256.47|28256.47|28256.23|28256.23|0
1635337910000|2021-10-27 12:31:50|28249.4|28249.4|28249.4|28249.4|28249.4|28249.4|28249.4|28249.4|0
1635337920000|2021-10-27 12:32:00|28249.88|28249.88|28249.16|28249.16|28249.88|28249.88|28249.16|28249.16|0
1635337930000|2021-10-27 12:32:10|28242.09|28242.09|28248.75|28248.75|28248.75|28248.75|28241.68|28241.68|0
1635337940000|2021-10-27 12:32:20|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|0
1635337950000|2021-10-27 12:32:30|28241.44|28241.44|28240.04|28240.04|28241.44|28241.44|28239.63|28239.63|0
1635337990000|2021-10-27 12:33:10|28232.97|28232.97|28236.99|28236.99|28236.99|28236.99|28232.97|28232.97|0
1635338000000|2021-10-27 12:33:20|28237.59|28237.59|28226.75|28226.75|28237.59|28237.59|28226.75|28226.75|0
1635338010000|2021-10-27 12:33:30|28223.21|28223.21|28209.07|28209.07|28223.21|28223.21|28209.07|28209.07|0
1635338040000|2021-10-27 12:34:00|28209.8|28209.8|28199.19|28199.19|28209.8|28209.8|28199.19|28199.19|0
1635338050000|2021-10-27 12:34:10|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|0
1635338060000|2021-10-27 12:34:20|28202|28202|28202|28202|28202|28202|28202|28202|0
1635338080000|2021-10-27 12:34:40|28187.86|28187.86|28198.06|28198.06|28198.47|28198.47|28187.86|28187.86|0
1635338090000|2021-10-27 12:34:50|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|0
1635338100000|2021-10-27 12:35:00|28193.92|28193.92|28193.68|28193.68|28193.92|28193.92|28193.68|28193.68|0
1635338110000|2021-10-27 12:35:10|28194.09|28194.09|28208.23|28208.23|28208.23|28208.23|28194.09|28194.09|0
1635338130000|2021-10-27 12:35:30|28208.71|28208.71|28208.71|28208.71|28208.71|28208.71|28208.71|28208.71|0
1635338160000|2021-10-27 12:36:00|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|0
1635338190000|2021-10-27 12:36:30|28202.37|28202.37|28202.37|28202.37|28202.37|28202.37|28202.37|28202.37|0
1635338210000|2021-10-27 12:36:50|28205.91|28205.91|28205.91|28205.91|28205.91|28205.91|28205.91|28205.91|0
1635338220000|2021-10-27 12:37:00|28205.42|28205.42|28205.18|28205.18|28205.42|28205.42|28205.18|28205.18|0
1635338230000|2021-10-27 12:37:10|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|0
1635338260000|2021-10-27 12:37:40|28202.46|28202.46|28201.23|28201.23|28202.46|28202.46|28201.23|28201.23|0
1635338280000|2021-10-27 12:38:00|28208.3|28208.3|28207.48|28207.48|28208.3|28208.3|28207.48|28207.48|0
1635338290000|2021-10-27 12:38:10|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|0
1635338300000|2021-10-27 12:38:20|28207.48|28207.48|28207.89|28207.89|28207.89|28207.89|28207.07|28207.07|0
1635338320000|2021-10-27 12:38:40|28207.65|28207.65|28214.72|28214.72|28214.72|28214.72|28207.65|28207.65|0
1635338330000|2021-10-27 12:38:50|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|0
1635338380000|2021-10-27 12:39:40|28221.55|28221.55|28221.55|28221.55|28221.55|28221.55|28221.55|28221.55|0
1635338410000|2021-10-27 12:40:10|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|28214.48|0
1635338460000|2021-10-27 12:41:00|28215.21|28215.21|28215.21|28215.21|28215.21|28215.21|28215.21|28215.21|0
1635338470000|2021-10-27 12:41:10|28216.03|28216.03|28215.21|28215.21|28216.03|28216.03|28215.21|28215.21|0
1635338490000|2021-10-27 12:41:30|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|0
1635338540000|2021-10-27 12:42:20|28222.52|28222.52|28218.98|28218.98|28222.52|28222.52|28218.98|28218.98|0
1635338550000|2021-10-27 12:42:30|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|28215.45|0
1635338560000|2021-10-27 12:42:40|28215.93|28215.93|28216.9|28216.9|28216.9|28216.9|28215.93|28215.93|0
1635338590000|2021-10-27 12:43:10|28220.44|28220.44|28220.44|28220.44|28220.44|28220.44|28220.44|28220.44|0
1635338650000|2021-10-27 12:44:10|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|0
1635338700000|2021-10-27 12:45:00|28221.52|28221.52|28220.92|28220.92|28221.52|28221.52|28220.92|28220.92|0
1635338710000|2021-10-27 12:45:10|28221.52|28221.52|28221.52|28221.52|28221.52|28221.52|28221.52|28221.52|0
1635338720000|2021-10-27 12:45:20|28222|28222|28222.82|28222.82|28222.82|28222.82|28222|28222|0
1635338730000|2021-10-27 12:45:30|28219.29|28219.29|28212.22|28212.22|28219.29|28219.29|28212.22|28212.22|0
1635338740000|2021-10-27 12:45:40|28211.98|28211.98|28215.51|28215.51|28215.51|28215.51|28211.98|28211.98|0
1635338750000|2021-10-27 12:45:50|28219.05|28219.05|28226.12|28226.12|28226.12|28226.12|28219.05|28219.05|0
1635338760000|2021-10-27 12:46:00|28225.52|28225.52|28229.05|28229.05|28229.05|28229.05|28225.52|28225.52|0
1635338770000|2021-10-27 12:46:10|28221.98|28221.98|28221.98|28221.98|28221.98|28221.98|28221.98|28221.98|0
1635338860000|2021-10-27 12:47:40|28214.91|28214.91|28218.45|28218.45|28218.45|28218.45|28214.91|28214.91|0
1635338930000|2021-10-27 12:48:50|28214.91|28214.91|28214.31|28214.31|28214.91|28214.91|28214.31|28214.31|0
1635338940000|2021-10-27 12:49:00|28214.91|28214.91|28214.91|28214.91|28214.91|28214.91|28214.91|28214.91|0
1635338970000|2021-10-27 12:49:30|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|28218.45|0
1635339000000|2021-10-27 12:50:00|28221.98|28221.98|28221.98|28221.98|28221.98|28221.98|28221.98|28221.98|0
1635339010000|2021-10-27 12:50:10|28222.47|28222.47|28222.71|28222.71|28222.71|28222.71|28222.47|28222.47|0
1635339060000|2021-10-27 12:51:00|28215.64|28215.64|28212.1|28212.1|28215.64|28215.64|28212.1|28212.1|0
1635339080000|2021-10-27 12:51:20|28215.64|28215.64|28215.64|28215.64|28215.64|28215.64|28215.64|28215.64|0
1635339120000|2021-10-27 12:52:00|28215.4|28215.4|28215.4|28215.4|28215.4|28215.4|28215.4|28215.4|0
1635339150000|2021-10-27 12:52:30|28215.64|28215.64|28215.88|28215.88|28215.88|28215.88|28215.64|28215.64|0
1635339180000|2021-10-27 12:53:00|28215.64|28215.64|28215.64|28215.64|28215.64|28215.64|28215.64|28215.64|0
1635339190000|2021-10-27 12:53:10|28214.43|28214.43|28214.43|28214.43|28214.43|28214.43|28214.43|28214.43|0
1635339200000|2021-10-27 12:53:20|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|0
1635339230000|2021-10-27 12:53:50|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|0
1635339240000|2021-10-27 12:54:00|28209.45|28209.45|28205.91|28205.91|28209.45|28209.45|28205.91|28205.91|0
1635339270000|2021-10-27 12:54:30|28202.38|28202.38|28202.38|28202.38|28202.38|28202.38|28202.38|28202.38|0
1635339310000|2021-10-27 12:55:10|28202.86|28202.86|28202.86|28202.86|28202.86|28202.86|28202.86|28202.86|0
1635339320000|2021-10-27 12:55:20|28204.06|28204.06|28207.6|28207.6|28207.6|28207.6|28204.06|28204.06|0
1635339350000|2021-10-27 12:55:50|28206.4|28206.4|28208.73|28208.73|28208.73|28208.73|28205.2|28205.2|0
1635339410000|2021-10-27 12:56:50|28206.93|28206.93|28206.93|28206.93|28206.93|28206.93|28206.93|28206.93|0
1635339470000|2021-10-27 12:57:50|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|0
1635339480000|2021-10-27 12:58:00|28205.13|28205.13|28205.13|28205.13|28205.13|28205.13|28205.13|28205.13|0
1635339510000|2021-10-27 12:58:30|28198.06|28198.06|28198.06|28198.06|28198.06|28198.06|28198.06|28198.06|0
1635339550000|2021-10-27 12:59:10|28201.59|28201.59|28201.59|28201.59|28201.59|28201.59|28201.59|28201.59|0
1635339560000|2021-10-27 12:59:20|28202.19|28202.19|28205.73|28205.73|28205.73|28205.73|28202.19|28202.19|0
1635339570000|2021-10-27 12:59:30|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|0
1635339600000|2021-10-27 13:00:00|28212.8|28212.8|28230.47|28230.47|28230.47|28230.47|28212.8|28212.8|0
1635339610000|2021-10-27 13:00:10|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|28234.01|0
1635339630000|2021-10-27 13:00:30|28230.47|28230.47|28230.47|28230.47|28230.47|28230.47|28230.47|28230.47|0
1635339650000|2021-10-27 13:00:50|28234.01|28234.01|28237.54|28237.54|28237.54|28237.54|28234.01|28234.01|0
1635339660000|2021-10-27 13:01:00|28237.13|28237.13|28237.13|28237.13|28237.13|28237.13|28237.13|28237.13|0
1635339720000|2021-10-27 13:02:00|28240.67|28240.67|28237.13|28237.13|28240.67|28240.67|28237.13|28237.13|0
1635339750000|2021-10-27 13:02:30|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|28240.67|0
1635339780000|2021-10-27 13:03:00|28247.74|28247.74|28243.6|28243.6|28247.74|28247.74|28243.19|28243.19|0
1635339800000|2021-10-27 13:03:20|28243|28243|28243|28243|28243|28243|28243|28243|0
1635339810000|2021-10-27 13:03:30|28246.53|28246.53|28246.53|28246.53|28246.53|28246.53|28246.53|28246.53|0
1635339830000|2021-10-27 13:03:50|28246.29|28246.29|28246.29|28246.29|28246.29|28246.29|28246.29|28246.29|0
1635339870000|2021-10-27 13:04:30|28245.69|28245.69|28246.89|28246.89|28246.89|28246.89|28245.69|28245.69|0
1635339890000|2021-10-27 13:04:50|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|0
1635339900000|2021-10-27 13:05:00|28243.36|28243.36|28239.1|28239.1|28243.36|28243.36|28239.1|28239.1|0
1635339910000|2021-10-27 13:05:10|28232.03|28232.03|28232.03|28232.03|28232.03|28232.03|28232.03|28232.03|0
1635339950000|2021-10-27 13:05:50|28224.96|28224.96|28224.96|28224.96|28228.49|28228.49|28224.96|28224.96|0
1635339960000|2021-10-27 13:06:00|28223.76|28223.76|28222.55|28222.55|28223.76|28223.76|28222.55|28222.55|0
1635339970000|2021-10-27 13:06:10|28226.09|28226.09|28226.09|28226.09|28226.09|28226.09|28226.09|28226.09|0
1635339980000|2021-10-27 13:06:20|28222.55|28222.55|28222.55|28222.55|28222.55|28222.55|28222.55|28222.55|0
1635340020000|2021-10-27 13:07:00|28219.02|28219.02|28219.02|28219.02|28219.02|28219.02|28219.02|28219.02|0
1635340050000|2021-10-27 13:07:30|28215.48|28215.48|28215.48|28215.48|28215.48|28215.48|28215.48|28215.48|0
1635340060000|2021-10-27 13:07:40|28214.88|28214.88|28214.28|28214.28|28214.88|28214.88|28214.28|28214.28|0
1635340070000|2021-10-27 13:07:50|28210.75|28210.75|28207.21|28207.21|28210.75|28210.75|28207.21|28207.21|0
1635340090000|2021-10-27 13:08:10|28206.01|28206.01|28202.48|28202.48|28206.01|28206.01|28202.48|28202.48|0
1635340100000|2021-10-27 13:08:20|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|28206.01|0
1635340110000|2021-10-27 13:08:30|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1635340150000|2021-10-27 13:09:10|28213.08|28213.08|28213.08|28213.08|28213.08|28213.08|28213.08|28213.08|0
1635340210000|2021-10-27 13:10:10|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|28209.55|0
1635340280000|2021-10-27 13:11:20|28206.01|28206.01|28202.48|28202.48|28206.01|28206.01|28202.48|28202.48|0
1635340360000|2021-10-27 13:12:40|28203.68|28203.68|28203.68|28203.68|28203.68|28203.68|28203.68|28203.68|0
1635340380000|2021-10-27 13:13:00|28202.45|28202.45|28202.45|28202.45|28202.45|28202.45|28202.45|28202.45|0
1635340390000|2021-10-27 13:13:10|28202.86|28202.86|28202.86|28202.86|28202.86|28202.86|28202.86|28202.86|0
1635340450000|2021-10-27 13:14:10|28206.39|28206.39|28209.93|28209.93|28209.93|28209.93|28206.39|28206.39|0
1635340470000|2021-10-27 13:14:30|28210.34|28210.34|28210.75|28210.75|28210.75|28210.75|28210.34|28210.34|0
1635340480000|2021-10-27 13:14:40|28207.21|28207.21|28211.16|28211.16|28211.16|28211.16|28207.21|28207.21|0
1635340490000|2021-10-27 13:14:50|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1635340530000|2021-10-27 13:15:30|28215.1|28215.1|28215.1|28215.1|28215.1|28215.1|28215.1|28215.1|0
1635340550000|2021-10-27 13:15:50|28218.64|28218.64|28211.57|28211.57|28218.64|28218.64|28211.57|28211.57|0
1635340560000|2021-10-27 13:16:00|28208.03|28208.03|28208.03|28208.03|28208.03|28208.03|28208.03|28208.03|0
1635340570000|2021-10-27 13:16:10|28208.63|28208.63|28212.17|28212.17|28212.17|28212.17|28208.63|28208.63|0
1635340590000|2021-10-27 13:16:30|28215.7|28215.7|28215.7|28215.7|28215.7|28215.7|28215.7|28215.7|0
1635340620000|2021-10-27 13:17:00|28219.24|28219.24|28219.24|28219.24|28219.24|28219.24|28219.24|28219.24|0
1635340640000|2021-10-27 13:17:20|28219.65|28219.65|28219.65|28219.65|28219.65|28219.65|28219.65|28219.65|0
1635340660000|2021-10-27 13:17:40|28216.11|28216.11|28214.31|28214.31|28216.11|28216.11|28214.31|28214.31|0
1635340710000|2021-10-27 13:18:30|28207.24|28207.24|28207.24|28207.24|28207.24|28207.24|28207.24|28207.24|0
1635340720000|2021-10-27 13:18:40|28200.17|28200.17|28200.17|28200.17|28200.17|28200.17|28200.17|28200.17|0
1635340730000|2021-10-27 13:18:50|28196.64|28196.64|28196.64|28196.64|28196.64|28196.64|28196.64|28196.64|0
1635340910000|2021-10-27 13:21:50|28193.1|28193.1|28191.46|28191.46|28193.1|28193.1|28191.46|28191.46|0
1635340940000|2021-10-27 13:22:20|28195|28195|28195|28195|28195|28195|28195|28195|0
1635340950000|2021-10-27 13:22:30|28191.46|28191.46|28191.46|28191.46|28191.46|28191.46|28191.46|28191.46|0
1635340970000|2021-10-27 13:22:50|28191.22|28191.22|28191.22|28191.22|28191.22|28191.22|28191.22|28191.22|0
1635341010000|2021-10-27 13:23:30|28191.82|28191.82|28191.82|28191.82|28191.82|28191.82|28191.82|28191.82|0
1635341020000|2021-10-27 13:23:40|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|0
1635341070000|2021-10-27 13:24:30|28194.87|28194.87|28193.9|28193.9|28194.87|28194.87|28193.9|28193.9|0
1635341100000|2021-10-27 13:25:00|28190.37|28190.37|28194.63|28194.63|28194.63|28194.63|28190.37|28190.37|0
1635341120000|2021-10-27 13:25:20|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|0
1635341150000|2021-10-27 13:25:50|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|28198.41|0
1635341200000|2021-10-27 13:26:40|28194.87|28194.87|28198.41|28198.41|28198.41|28198.41|28191.34|28191.34|0
1635341260000|2021-10-27 13:27:40|28198.16|28198.16|28198.57|28198.57|28198.57|28198.57|28198.16|28198.16|0
1635341270000|2021-10-27 13:27:50|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|0
1635341290000|2021-10-27 13:28:10|28201.7|28201.7|28201.7|28201.7|28201.7|28201.7|28201.7|28201.7|0
1635341310000|2021-10-27 13:28:30|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|0
1635341320000|2021-10-27 13:28:40|28198.89|28198.89|28198.89|28198.89|28198.89|28198.89|28198.89|28198.89|0
1635341330000|2021-10-27 13:28:50|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|28195.36|0
1635341340000|2021-10-27 13:29:00|28195.6|28195.6|28188.77|28188.77|28195.84|28195.84|28188.77|28188.77|0
1635341360000|2021-10-27 13:29:20|28185.23|28185.23|28185.23|28185.23|28185.23|28185.23|28185.23|28185.23|0
1635341380000|2021-10-27 13:29:40|28185.48|28185.48|28185.48|28185.48|28185.48|28185.48|28185.48|28185.48|0
1635341390000|2021-10-27 13:29:50|28185.89|28185.89|28186.3|28186.3|28186.3|28186.3|28185.89|28185.89|0
1635341400000|2021-10-27 13:30:00|28189.83|28189.83|28199.72|28199.72|28199.72|28199.72|28188.51|28188.51|0
1635341410000|2021-10-27 13:30:10|28203.25|28203.25|28206.79|28206.79|28210.32|28210.32|28203.25|28203.25|0
1635341420000|2021-10-27 13:30:20|28205.97|28205.97|28209.91|28209.91|28209.91|28209.91|28205.97|28205.97|0
1635341430000|2021-10-27 13:30:30|28206.38|28206.38|28220.52|28220.52|28220.52|28220.52|28206.38|28206.38|0
1635341440000|2021-10-27 13:30:40|28220.11|28220.11|28220.52|28220.52|28220.52|28220.52|28220.11|28220.11|0
1635341450000|2021-10-27 13:30:50|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|0
1635341460000|2021-10-27 13:31:00|28213.45|28213.45|28212.22|28212.22|28213.45|28213.45|28212.22|28212.22|0
1635341480000|2021-10-27 13:31:20|28205.15|28205.15|28205.15|28205.15|28205.15|28205.15|28205.15|28205.15|0
1635341490000|2021-10-27 13:31:30|28201.61|28201.61|28201.61|28201.61|28201.61|28201.61|28201.61|28201.61|0
1635341500000|2021-10-27 13:31:40|28198.08|28198.08|28194.54|28194.54|28198.08|28198.08|28194.54|28194.54|0
1635341520000|2021-10-27 13:32:00|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|0
1635341530000|2021-10-27 13:32:10|28201.61|28201.61|28219.29|28219.29|28219.29|28219.29|28201.61|28201.61|0
1635341550000|2021-10-27 13:32:30|28212.22|28212.22|28212.22|28212.22|28212.22|28212.22|28212.22|28212.22|0
1635341560000|2021-10-27 13:32:40|28212.63|28212.63|28212.63|28212.63|28212.63|28212.63|28212.63|28212.63|0
1635341570000|2021-10-27 13:32:50|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|28216.16|0
1635341580000|2021-10-27 13:33:00|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|28219.7|0
1635341600000|2021-10-27 13:33:20|28223.23|28223.23|28226.77|28226.77|28226.77|28226.77|28223.23|28223.23|0
1635341610000|2021-10-27 13:33:30|28230.3|28230.3|28229.7|28229.7|28233.84|28233.84|28226.77|28226.77|0
1635341620000|2021-10-27 13:33:40|28226.17|28226.17|28226.17|28226.17|28229.7|28229.7|28226.17|28226.17|0
1635341630000|2021-10-27 13:33:50|28233.24|28233.24|28229.7|28229.7|28233.24|28233.24|28226.17|28226.17|0
1635341640000|2021-10-27 13:34:00|28230.3|28230.3|28230.9|28230.9|28230.9|28230.9|28220.3|28220.3|0
1635341650000|2021-10-27 13:34:10|28223.83|28223.83|28223.83|28223.83|28223.83|28223.83|28223.83|28223.83|0
1635341660000|2021-10-27 13:34:20|28220.3|28220.3|28223.83|28223.83|28223.83|28223.83|28220.3|28220.3|0
1635341670000|2021-10-27 13:34:30|28227.37|28227.37|28220.3|28220.3|28227.37|28227.37|28220.3|28220.3|0
1635341680000|2021-10-27 13:34:40|28216.76|28216.76|28204.96|28204.96|28216.76|28216.76|28204.96|28204.96|0
1635341690000|2021-10-27 13:34:50|28212.03|28212.03|28215.56|28215.56|28215.56|28215.56|28212.03|28212.03|0
1635341700000|2021-10-27 13:35:00|28212.03|28212.03|28211.3|28211.3|28212.03|28212.03|28211.3|28211.3|0
1635341710000|2021-10-27 13:35:10|28210.89|28210.89|28207.36|28207.36|28210.89|28210.89|28207.36|28207.36|0
1635341730000|2021-10-27 13:35:30|28214.43|28214.43|28207.36|28207.36|28214.43|28214.43|28207.36|28207.36|0
1635341740000|2021-10-27 13:35:40|28210.89|28210.89|28210.89|28210.89|28210.89|28210.89|28210.89|28210.89|0
1635341760000|2021-10-27 13:36:00|28207.36|28207.36|28210.89|28210.89|28210.89|28210.89|28207.36|28207.36|0
1635341770000|2021-10-27 13:36:10|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|0
1635341800000|2021-10-27 13:36:40|28206.16|28206.16|28206.16|28206.16|28206.16|28206.16|28205.55|28205.55|0
1635341810000|2021-10-27 13:36:50|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|0
1635341820000|2021-10-27 13:37:00|28199.57|28199.57|28196.03|28196.03|28199.57|28199.57|28196.03|28196.03|0
1635341830000|2021-10-27 13:37:10|28196.44|28196.44|28203.51|28203.51|28203.51|28203.51|28196.44|28196.44|0
1635341880000|2021-10-27 13:38:00|28199.98|28199.98|28199.98|28199.98|28199.98|28199.98|28199.98|28199.98|0
1635341920000|2021-10-27 13:38:40|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|0
1635341930000|2021-10-27 13:38:50|28199.98|28199.98|28203.51|28203.51|28203.51|28203.51|28199.98|28199.98|0
1635341950000|2021-10-27 13:39:10|28199.98|28199.98|28199.98|28199.98|28199.98|28199.98|28199.98|28199.98|0
1635341960000|2021-10-27 13:39:20|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|0
1635341980000|2021-10-27 13:39:40|28199.98|28199.98|28192.91|28192.91|28199.98|28199.98|28192.91|28192.91|0
1635341990000|2021-10-27 13:39:50|28199.98|28199.98|28196.44|28196.44|28199.98|28199.98|28196.44|28196.44|0
1635342050000|2021-10-27 13:40:50|28199.98|28199.98|28203.51|28203.51|28203.51|28203.51|28199.98|28199.98|0
1635342060000|2021-10-27 13:41:00|28203.27|28203.27|28192.67|28192.67|28203.27|28203.27|28192.67|28192.67|0
1635342070000|2021-10-27 13:41:10|28199.74|28199.74|28199.74|28199.74|28199.74|28199.74|28199.74|28199.74|0
1635342090000|2021-10-27 13:41:30|28203.27|28203.27|28203.27|28203.27|28203.27|28203.27|28203.27|28203.27|0
1635342110000|2021-10-27 13:41:50|28210.34|28210.34|28210.34|28210.34|28210.34|28210.34|28210.34|28210.34|0
1635342130000|2021-10-27 13:42:10|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|0
1635342140000|2021-10-27 13:42:20|28214.29|28214.29|28210.75|28210.75|28214.29|28214.29|28207.22|28207.22|0
1635342160000|2021-10-27 13:42:40|28200.15|28200.15|28196.01|28196.01|28200.15|28200.15|28196.01|28196.01|0
1635342180000|2021-10-27 13:43:00|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|0
1635342200000|2021-10-27 13:43:20|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|0
1635342220000|2021-10-27 13:43:40|28203.08|28203.08|28203.08|28203.08|28203.08|28203.08|28203.08|28203.08|0
1635342230000|2021-10-27 13:43:50|28199.55|28199.55|28188.94|28188.94|28199.55|28199.55|28188.94|28188.94|0
1635342240000|2021-10-27 13:44:00|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|28196.01|0
1635342250000|2021-10-27 13:44:10|28196.61|28196.61|28196.01|28196.01|28196.61|28196.61|28196.01|28196.01|0
1635342300000|2021-10-27 13:45:00|28192.48|28192.48|28196.01|28196.01|28199.55|28199.55|28192.48|28192.48|0
1635342310000|2021-10-27 13:45:10|28192.48|28192.48|28185.41|28185.41|28192.48|28192.48|28181.87|28181.87|0
1635342340000|2021-10-27 13:45:40|28188.94|28188.94|28188.94|28188.94|28188.94|28188.94|28188.94|28188.94|0
1635342350000|2021-10-27 13:45:50|28189.54|28189.54|28193.08|28193.08|28193.08|28193.08|28189.54|28189.54|0
1635342360000|2021-10-27 13:46:00|28200.15|28200.15|28200.15|28200.15|28200.15|28200.15|28200.15|28200.15|0
1635342370000|2021-10-27 13:46:10|28203.68|28203.68|28203.68|28203.68|28203.68|28203.68|28203.68|28203.68|0
1635342390000|2021-10-27 13:46:30|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|0
1635342420000|2021-10-27 13:47:00|28211.35|28211.35|28211.35|28211.35|28211.35|28211.35|28211.35|28211.35|0
1635342440000|2021-10-27 13:47:20|28193.68|28193.68|28196.73|28196.73|28197.21|28197.21|28193.68|28193.68|0
1635342460000|2021-10-27 13:47:40|28200.26|28200.26|28200.26|28200.26|28200.26|28200.26|28200.26|28200.26|0
1635342480000|2021-10-27 13:48:00|28189.66|28189.66|28189.66|28189.66|28189.66|28189.66|28189.66|28189.66|0
1635342500000|2021-10-27 13:48:20|28193.19|28193.19|28182.59|28182.59|28193.19|28193.19|28182.59|28182.59|0
1635342520000|2021-10-27 13:48:40|28186.12|28186.12|28178.45|28178.45|28186.12|28186.12|28178.45|28178.45|0
1635342540000|2021-10-27 13:49:00|28179.05|28179.05|28179.05|28179.05|28179.05|28179.05|28179.05|28179.05|0
1635342560000|2021-10-27 13:49:20|28168.45|28168.45|28168.45|28168.45|28168.45|28168.45|28168.45|28168.45|0
1635342580000|2021-10-27 13:49:40|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|0
1635342590000|2021-10-27 13:49:50|28164.31|28164.31|28164.31|28164.31|28164.31|28164.31|28164.31|28164.31|0
1635342600000|2021-10-27 13:50:00|28163.49|28163.49|28163.9|28163.9|28163.9|28163.9|28163.49|28163.49|0
1635342610000|2021-10-27 13:50:10|28163.66|28163.66|28159.16|28159.16|28163.66|28163.66|28159.16|28159.16|0
1635342620000|2021-10-27 13:50:20|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|0
1635342630000|2021-10-27 13:50:30|28159.16|28159.16|28159.16|28159.16|28159.16|28159.16|28159.16|28159.16|0
1635342660000|2021-10-27 13:51:00|28162.69|28162.69|28167.05|28167.05|28167.05|28167.05|28162.69|28162.69|0
1635342680000|2021-10-27 13:51:20|28167.87|28167.87|28167.87|28167.87|28167.87|28167.87|28167.87|28167.87|0
1635342690000|2021-10-27 13:51:30|28164.33|28164.33|28153.73|28153.73|28164.33|28164.33|28153.73|28153.73|0
1635342700000|2021-10-27 13:51:40|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|28157.26|0
1635342720000|2021-10-27 13:52:00|28143.12|28143.12|28146.66|28146.66|28146.66|28146.66|28143.12|28143.12|0
1635342740000|2021-10-27 13:52:20|28153.73|28153.73|28153.73|28153.73|28153.73|28153.73|28153.73|28153.73|0
1635342750000|2021-10-27 13:52:30|28146.66|28146.66|28146.66|28146.66|28146.66|28146.66|28146.66|28146.66|0
1635342760000|2021-10-27 13:52:40|28143.12|28143.12|28146.66|28146.66|28146.66|28146.66|28143.12|28143.12|0
1635342770000|2021-10-27 13:52:50|28146.42|28146.42|28146.42|28146.42|28146.42|28146.42|28146.42|28146.42|0
1635342780000|2021-10-27 13:53:00|28142.88|28142.88|28142.88|28142.88|28142.88|28142.88|28142.88|28142.88|0
1635342790000|2021-10-27 13:53:10|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|0
1635342830000|2021-10-27 13:53:50|28139.35|28139.35|28139.35|28139.35|28139.35|28139.35|28139.35|28139.35|0
1635342840000|2021-10-27 13:54:00|28139.76|28139.76|28139.76|28139.76|28139.76|28139.76|28139.76|28139.76|0
1635342850000|2021-10-27 13:54:10|28143.29|28143.29|28143.29|28143.29|28143.29|28143.29|28143.29|28143.29|0
1635342860000|2021-10-27 13:54:20|28143.53|28143.53|28143.53|28143.53|28143.53|28143.53|28143.53|28143.53|0
1635342870000|2021-10-27 13:54:30|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|0
1635342930000|2021-10-27 13:55:30|28143.53|28143.53|28143.53|28143.53|28143.53|28143.53|28143.53|28143.53|0
1635342940000|2021-10-27 13:55:40|28140|28140|28140|28140|28140|28140|28140|28140|0
1635342950000|2021-10-27 13:55:50|28136.46|28136.46|28136.46|28136.46|28136.46|28136.46|28136.46|28136.46|0
1635342960000|2021-10-27 13:56:00|28137.06|28137.06|28137.06|28137.06|28137.06|28137.06|28137.06|28137.06|0
1635342970000|2021-10-27 13:56:10|28137.31|28137.31|28137.79|28137.79|28137.79|28137.79|28137.31|28137.31|0
1635342990000|2021-10-27 13:56:30|28134.26|28134.26|28130.72|28130.72|28134.26|28134.26|28130.72|28130.72|0
1635343000000|2021-10-27 13:56:40|28127.19|28127.19|28127.19|28127.19|28127.19|28127.19|28126.59|28126.59|0
1635343030000|2021-10-27 13:57:10|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|28127.6|0
1635343040000|2021-10-27 13:57:20|28127.11|28127.11|28123.58|28123.58|28127.11|28127.11|28123.58|28123.58|0
1635343050000|2021-10-27 13:57:30|28127.11|28127.11|28127.11|28127.11|28127.11|28127.11|28123.58|28123.58|0
1635343060000|2021-10-27 13:57:40|28127.71|28127.71|28127.71|28127.71|28127.71|28127.71|28127.71|28127.71|0
1635343070000|2021-10-27 13:57:50|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|0
1635343090000|2021-10-27 13:58:10|28134.78|28134.78|28134.78|28134.78|28138.32|28138.32|28134.78|28134.78|0
1635343190000|2021-10-27 13:59:50|28135.98|28135.98|28139.52|28139.52|28143.05|28143.05|28135.98|28135.98|0
1635343200000|2021-10-27 14:00:00|28143.05|28143.05|28146.1|28146.1|28146.59|28146.59|28143.05|28143.05|0
1635343220000|2021-10-27 14:00:20|28149.64|28149.64|28150.61|28150.61|28150.61|28150.61|28149.64|28149.64|0
1635343230000|2021-10-27 14:00:30|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|0
1635343240000|2021-10-27 14:00:40|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|0
1635343250000|2021-10-27 14:00:50|28140|28140|28143.54|28143.54|28143.54|28143.54|28140|28140|0
1635343280000|2021-10-27 14:01:20|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|0
1635343290000|2021-10-27 14:01:30|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|28146.47|0
1635343300000|2021-10-27 14:01:40|28142.94|28142.94|28139.59|28139.59|28142.94|28142.94|28138.99|28138.99|0
1635343350000|2021-10-27 14:02:30|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|0
1635343360000|2021-10-27 14:02:40|28132.52|28132.52|28128.99|28128.99|28132.52|28132.52|28128.99|28128.99|0
1635343380000|2021-10-27 14:03:00|28132.52|28132.52|28128.99|28128.99|28132.52|28132.52|28128.99|28128.99|0
1635343390000|2021-10-27 14:03:10|28125.45|28125.45|28107.78|28107.78|28125.45|28125.45|28107.78|28107.78|0
1635343400000|2021-10-27 14:03:20|28111.31|28111.31|28110.71|28110.71|28111.31|28111.31|28110.71|28110.71|0
1635343410000|2021-10-27 14:03:30|28103.64|28103.64|28103.64|28103.64|28103.64|28103.64|28103.64|28103.64|0
1635343420000|2021-10-27 14:03:40|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|0
1635343460000|2021-10-27 14:04:20|28114.85|28114.85|28114.85|28114.85|28114.85|28114.85|28114.85|28114.85|0
1635343490000|2021-10-27 14:04:50|28118.38|28118.38|28118.38|28118.38|28118.38|28118.38|28118.38|28118.38|0
1635343500000|2021-10-27 14:05:00|28118.79|28118.79|28119.2|28119.2|28119.2|28119.2|28118.79|28118.79|0
1635343510000|2021-10-27 14:05:10|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|0
1635343530000|2021-10-27 14:05:30|28116.27|28116.27|28117.5|28117.5|28117.5|28117.5|28116.27|28116.27|0
1635343570000|2021-10-27 14:06:10|28113.96|28113.96|28113.96|28113.96|28113.96|28113.96|28113.96|28113.96|0
1635343580000|2021-10-27 14:06:20|28106.89|28106.89|28103.36|28103.36|28106.89|28106.89|28103.36|28103.36|0
1635343590000|2021-10-27 14:06:30|28106.89|28106.89|28110.43|28110.43|28110.43|28110.43|28106.89|28106.89|0
1635343600000|2021-10-27 14:06:40|28113.96|28113.96|28113.55|28113.55|28113.96|28113.96|28113.55|28113.55|0
1635343610000|2021-10-27 14:06:50|28117.09|28117.09|28115.89|28115.89|28117.09|28117.09|28115.29|28115.29|0
1635343620000|2021-10-27 14:07:00|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|28119.42|0
1635343630000|2021-10-27 14:07:10|28115.89|28115.89|28122.96|28122.96|28122.96|28122.96|28115.89|28115.89|0
1635343640000|2021-10-27 14:07:20|28126.49|28126.49|28130.03|28130.03|28130.03|28130.03|28126.49|28126.49|0
1635343660000|2021-10-27 14:07:40|28133.56|28133.56|28133.56|28133.56|28133.56|28133.56|28133.56|28133.56|0
1635343670000|2021-10-27 14:07:50|28126.49|28126.49|28126.49|28126.49|28126.49|28126.49|28126.49|28126.49|0
1635343700000|2021-10-27 14:08:20|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|0
1635343710000|2021-10-27 14:08:30|28123.2|28123.2|28123.2|28123.2|28123.2|28123.2|28123.2|28123.2|0
1635343720000|2021-10-27 14:08:40|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|28122.6|0
1635343730000|2021-10-27 14:08:50|28119.06|28119.06|28115.53|28115.53|28122.6|28122.6|28115.53|28115.53|0
1635343740000|2021-10-27 14:09:00|28126.13|28126.13|28126.13|28126.13|28126.13|28126.13|28126.13|28126.13|0
1635343750000|2021-10-27 14:09:10|28126.95|28126.95|28126.95|28126.95|28126.95|28126.95|28126.95|28126.95|0
1635343760000|2021-10-27 14:09:20|28123.42|28123.42|28119.69|28119.69|28123.83|28123.83|28119.69|28119.69|0
1635343770000|2021-10-27 14:09:30|28120.1|28120.1|28119.62|28119.62|28120.1|28120.1|28119.62|28119.62|0
1635343780000|2021-10-27 14:09:40|28119.38|28119.38|28115.84|28115.84|28119.38|28119.38|28115.84|28115.84|0
1635343800000|2021-10-27 14:10:00|28115.43|28115.43|28108.36|28108.36|28115.43|28115.43|28108.36|28108.36|0
1635343840000|2021-10-27 14:10:40|28101.29|28101.29|28101.29|28101.29|28101.29|28101.29|28101.29|28101.29|0
1635343860000|2021-10-27 14:11:00|28108.36|28108.36|28111.9|28111.9|28111.9|28111.9|28108.36|28108.36|0
1635343870000|2021-10-27 14:11:10|28111.3|28111.3|28111.3|28111.3|28111.3|28111.3|28111.3|28111.3|0
1635343890000|2021-10-27 14:11:30|28107.76|28107.76|28111.3|28111.3|28111.3|28111.3|28107.76|28107.76|0
1635343910000|2021-10-27 14:11:50|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|0
1635343920000|2021-10-27 14:12:00|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|0
1635343930000|2021-10-27 14:12:10|28103.82|28103.82|28100.28|28100.28|28103.82|28103.82|28100.28|28100.28|0
1635343940000|2021-10-27 14:12:20|28093.21|28093.21|28089.27|28089.27|28093.21|28093.21|28089.27|28089.27|0
1635343950000|2021-10-27 14:12:30|28088.67|28088.67|28088.67|28088.67|28088.67|28088.67|28088.67|28088.67|0
1635343960000|2021-10-27 14:12:40|28085.13|28085.13|28085.13|28085.13|28085.13|28085.13|28085.13|28085.13|0
1635343970000|2021-10-27 14:12:50|28088.67|28088.67|28095.74|28095.74|28095.74|28095.74|28088.67|28088.67|0
1635343990000|2021-10-27 14:13:10|28095.13|28095.13|28095.13|28095.13|28095.13|28095.13|28095.13|28095.13|0
1635344000000|2021-10-27 14:13:20|28098.67|28098.67|28098.67|28098.67|28098.67|28098.67|28098.67|28098.67|0
1635344010000|2021-10-27 14:13:30|28098.91|28098.91|28098.91|28098.91|28098.91|28098.91|28098.91|28098.91|0
1635344040000|2021-10-27 14:14:00|28098.31|28098.31|28094.78|28094.78|28098.31|28098.31|28094.78|28094.78|0
1635344050000|2021-10-27 14:14:10|28091.24|28091.24|28084.17|28084.17|28091.24|28091.24|28084.17|28084.17|0
1635344070000|2021-10-27 14:14:30|28073.57|28073.57|28073.57|28073.57|28073.57|28073.57|28073.57|28073.57|0
1635344090000|2021-10-27 14:14:50|28070.03|28070.03|28070.03|28070.03|28070.03|28070.03|28070.03|28070.03|0
1635344100000|2021-10-27 14:15:00|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1635344110000|2021-10-27 14:15:10|28052.36|28052.36|28052.36|28052.36|28052.36|28052.36|28052.36|28052.36|0
1635344120000|2021-10-27 14:15:20|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|28051.76|0
1635344130000|2021-10-27 14:15:30|28055.29|28055.29|28055.29|28055.29|28055.29|28055.29|28055.29|28055.29|0
1635344140000|2021-10-27 14:15:40|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|0
1635344150000|2021-10-27 14:15:50|28065.9|28065.9|28065.9|28065.9|28065.9|28065.9|28065.9|28065.9|0
1635344180000|2021-10-27 14:16:20|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|28066.5|0
1635344200000|2021-10-27 14:16:40|28062.96|28062.96|28062.96|28062.96|28062.96|28062.96|28062.96|28062.96|0
1635344210000|2021-10-27 14:16:50|28059.43|28059.43|28052.36|28052.36|28059.43|28059.43|28052.36|28052.36|0
1635344220000|2021-10-27 14:17:00|28051.95|28051.95|28051.13|28051.13|28051.95|28051.95|28051.13|28051.13|0
1635344230000|2021-10-27 14:17:10|28054.66|28054.66|28057.71|28057.71|28058.2|28058.2|28054.66|28054.66|0
1635344240000|2021-10-27 14:17:20|28058.31|28058.31|28054.78|28054.78|28058.31|28058.31|28054.78|28054.78|0
1635344280000|2021-10-27 14:18:00|28051.24|28051.24|28047.71|28047.71|28051.24|28051.24|28047.71|28047.71|0
1635344290000|2021-10-27 14:18:10|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|28051.24|0
1635344300000|2021-10-27 14:18:20|28054.78|28054.78|28054.78|28054.78|28054.78|28054.78|28054.78|28054.78|0
1635344310000|2021-10-27 14:18:30|28058.31|28058.31|28065.38|28065.38|28065.38|28065.38|28058.31|28058.31|0
1635344320000|2021-10-27 14:18:40|28061.85|28061.85|28061.85|28061.85|28061.85|28061.85|28061.85|28061.85|0
1635344350000|2021-10-27 14:19:10|28054.78|28054.78|28055.26|28055.26|28055.26|28055.26|28054.78|28054.78|0
1635344400000|2021-10-27 14:20:00|28058.8|28058.8|28058.2|28058.2|28058.8|28058.8|28058.2|28058.2|0
1635344430000|2021-10-27 14:20:30|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|0
1635344460000|2021-10-27 14:21:00|28051.13|28051.13|28047.59|28047.59|28051.13|28051.13|28044.06|28044.06|0
1635344470000|2021-10-27 14:21:10|28051.13|28051.13|28051.13|28051.13|28051.13|28051.13|28051.13|28051.13|0
1635344520000|2021-10-27 14:22:00|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|28054.66|0
1635344540000|2021-10-27 14:22:20|28051.13|28051.13|28047.59|28047.59|28051.13|28051.13|28047.59|28047.59|0
1635344550000|2021-10-27 14:22:30|28044.06|28044.06|28044.06|28044.06|28044.06|28044.06|28044.06|28044.06|0
1635344560000|2021-10-27 14:22:40|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|28040.52|0
1635344580000|2021-10-27 14:23:00|28039.7|28039.7|28043.07|28043.07|28043.48|28043.48|28039.7|28039.7|0
1635344590000|2021-10-27 14:23:10|28043.48|28043.48|28043.48|28043.48|28043.48|28043.48|28043.48|28043.48|0
1635344600000|2021-10-27 14:23:20|28047.02|28047.02|28047.02|28047.02|28047.02|28047.02|28047.02|28047.02|0
1635344610000|2021-10-27 14:23:30|28054.09|28054.09|28054.09|28054.09|28054.09|28054.09|28054.09|28054.09|0
1635344630000|2021-10-27 14:23:50|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|0
1635344640000|2021-10-27 14:24:00|28064.69|28064.69|28050.55|28050.55|28064.69|28064.69|28050.55|28050.55|0
1635344670000|2021-10-27 14:24:30|28049.95|28049.95|28049.95|28049.95|28049.95|28049.95|28049.95|28049.95|0
1635344690000|2021-10-27 14:24:50|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|0
1635344710000|2021-10-27 14:25:10|28052.88|28052.88|28052.28|28052.28|28052.88|28052.88|28052.28|28052.28|0
1635344720000|2021-10-27 14:25:20|28051.68|28051.68|28051.68|28051.68|28051.68|28051.68|28051.68|28051.68|0
1635344740000|2021-10-27 14:25:40|28051.2|28051.2|28051.2|28051.2|28051.2|28051.2|28051.2|28051.2|0
1635344760000|2021-10-27 14:26:00|28054.73|28054.73|28054.73|28054.73|28054.73|28054.73|28054.73|28054.73|0
1635344770000|2021-10-27 14:26:10|28051.2|28051.2|28050.79|28050.79|28051.2|28051.2|28050.79|28050.79|0
1635344780000|2021-10-27 14:26:20|28049.59|28049.59|28049.59|28049.59|28049.59|28049.59|28049.59|28049.59|0
1635344800000|2021-10-27 14:26:40|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|0
1635344820000|2021-10-27 14:27:00|28049.1|28049.1|28049.1|28049.1|28049.1|28049.1|28049.1|28049.1|0
1635344850000|2021-10-27 14:27:30|28052.64|28052.64|28052.64|28052.64|28052.64|28052.64|28052.64|28052.64|0
1635344860000|2021-10-27 14:27:40|28045.57|28045.57|28049.1|28049.1|28049.1|28049.1|28045.57|28045.57|0
1635344920000|2021-10-27 14:28:40|28052.64|28052.64|28052.64|28052.64|28052.64|28052.64|28052.64|28052.64|0
1635344960000|2021-10-27 14:29:20|28056.17|28056.17|28049.1|28049.1|28056.17|28056.17|28049.1|28049.1|0
1635344990000|2021-10-27 14:29:50|28049.7|28049.7|28049.7|28049.7|28049.7|28049.7|28049.1|28049.1|0
1635345000000|2021-10-27 14:30:00|28049.1|28049.1|28049.34|28049.34|28049.34|28049.34|28049.1|28049.1|0
1635345050000|2021-10-27 14:30:50|28052.88|28052.88|28056.41|28056.41|28056.41|28056.41|28052.88|28052.88|0
1635345060000|2021-10-27 14:31:00|28057.01|28057.01|28052.88|28052.88|28057.01|28057.01|28052.88|28052.88|0
1635345100000|2021-10-27 14:31:40|28049.34|28049.34|28049.34|28049.34|28049.34|28049.34|28042.27|28042.27|0
1635345130000|2021-10-27 14:32:10|28045.81|28045.81|28049.34|28049.34|28049.34|28049.34|28045.81|28045.81|0
1635345160000|2021-10-27 14:32:40|28045.81|28045.81|28045.81|28045.81|28045.81|28045.81|28045.81|28045.81|0
1635345170000|2021-10-27 14:32:50|28046.05|28046.05|28047.49|28047.49|28047.49|28047.49|28043.96|28043.96|0
1635345180000|2021-10-27 14:33:00|28051.03|28051.03|28051.03|28051.03|28051.03|28051.03|28051.03|28051.03|0
1635345190000|2021-10-27 14:33:10|28058.1|28058.1|28058.1|28058.1|28058.1|28058.1|28058.1|28058.1|0
1635345200000|2021-10-27 14:33:20|28058.92|28058.92|28058.51|28058.51|28058.92|28058.92|28055.38|28055.38|0
1635345220000|2021-10-27 14:33:40|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|0
1635345260000|2021-10-27 14:34:20|28058.51|28058.51|28058.51|28058.51|28058.51|28058.51|28058.51|28058.51|0
1635345300000|2021-10-27 14:35:00|28062.04|28062.04|28062.04|28062.04|28062.04|28062.04|28062.04|28062.04|0
1635345320000|2021-10-27 14:35:20|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|0
1635345370000|2021-10-27 14:36:10|28069.11|28069.11|28069.11|28069.11|28069.11|28069.11|28069.11|28069.11|0
1635345390000|2021-10-27 14:36:30|28065.58|28065.58|28065.17|28065.17|28065.58|28065.58|28061.63|28061.63|0
1635345410000|2021-10-27 14:36:50|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|28065.58|0
1635345460000|2021-10-27 14:37:40|28058.51|28058.51|28058.51|28058.51|28058.51|28058.51|28058.51|28058.51|0
1635345470000|2021-10-27 14:37:50|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|28054.97|0
1635345480000|2021-10-27 14:38:00|28054.77|28054.77|28055.38|28055.38|28055.38|28055.38|28054.77|28054.77|0
1635345490000|2021-10-27 14:38:10|28058.92|28058.92|28058.92|28058.92|28058.92|28058.92|28058.92|28058.92|0
1635345540000|2021-10-27 14:39:00|28055.38|28055.38|28055.38|28055.38|28055.38|28055.38|28055.38|28055.38|0
1635345560000|2021-10-27 14:39:20|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|0
1635345570000|2021-10-27 14:39:30|28048.31|28048.31|28048.31|28048.31|28048.31|28048.31|28048.31|28048.31|0
1635345590000|2021-10-27 14:39:50|28051.85|28051.85|28047.83|28047.83|28051.85|28051.85|28047.83|28047.83|0
1635345640000|2021-10-27 14:40:40|28048.24|28048.24|28048.24|28048.24|28048.24|28048.24|28048.24|28048.24|0
1635345650000|2021-10-27 14:40:50|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|0
1635345660000|2021-10-27 14:41:00|28048.43|28048.43|28049.03|28049.03|28049.03|28049.03|28048.43|28048.43|0
1635345690000|2021-10-27 14:41:30|28052.57|28052.57|28045.5|28045.5|28052.57|28052.57|28041.96|28041.96|0
1635345700000|2021-10-27 14:41:40|28049.03|28049.03|28052.57|28052.57|28052.57|28052.57|28049.03|28049.03|0
1635345740000|2021-10-27 14:42:20|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|28056.1|0
1635345750000|2021-10-27 14:42:30|28059.64|28059.64|28059.64|28059.64|28059.64|28059.64|28059.64|28059.64|0
1635345770000|2021-10-27 14:42:50|28063.17|28063.17|28063.17|28063.17|28063.17|28063.17|28063.17|28063.17|0
1635345780000|2021-10-27 14:43:00|28059.64|28059.64|28056.34|28056.34|28059.64|28059.64|28056.1|28056.1|0
1635345810000|2021-10-27 14:43:30|28053.94|28053.94|28057.48|28057.48|28057.48|28057.48|28053.94|28053.94|0
1635345820000|2021-10-27 14:43:40|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|0
1635345840000|2021-10-27 14:44:00|28058.08|28058.08|28058.08|28058.08|28058.08|28058.08|28058.08|28058.08|0
1635345870000|2021-10-27 14:44:30|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|0
1635345890000|2021-10-27 14:44:50|28057.28|28057.28|28060.82|28060.82|28060.82|28060.82|28057.28|28057.28|0
1635345910000|2021-10-27 14:45:10|28057.28|28057.28|28057.28|28057.28|28057.28|28057.28|28057.28|28057.28|0
1635345950000|2021-10-27 14:45:50|28060.82|28060.82|28054.16|28054.16|28060.82|28060.82|28053.75|28053.75|0
1635345960000|2021-10-27 14:46:00|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|0
1635345980000|2021-10-27 14:46:20|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|0
1635345990000|2021-10-27 14:46:30|28064.76|28064.76|28064.76|28064.76|28064.76|28064.76|28064.76|28064.76|0
1635346020000|2021-10-27 14:47:00|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|28061.23|0
1635346050000|2021-10-27 14:47:30|28057.69|28057.69|28057.09|28057.09|28057.69|28057.69|28057.09|28057.09|0
1635346060000|2021-10-27 14:47:40|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|0
1635346090000|2021-10-27 14:48:10|28058.3|28058.3|28058.3|28058.3|28058.3|28058.3|28058.3|28058.3|0
1635346140000|2021-10-27 14:49:00|28061.83|28061.83|28054.76|28054.76|28061.83|28061.83|28054.76|28054.76|0
1635346150000|2021-10-27 14:49:10|28051.23|28051.23|28047.69|28047.69|28051.23|28051.23|28047.69|28047.69|0
1635346180000|2021-10-27 14:49:40|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|0
1635346190000|2021-10-27 14:49:50|28043.55|28043.55|28043.55|28043.55|28043.55|28043.55|28043.55|28043.55|0
1635346210000|2021-10-27 14:50:10|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|28040.02|0
1635346220000|2021-10-27 14:50:20|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|0
1635346230000|2021-10-27 14:50:30|28042.95|28042.95|28042.95|28042.95|28042.95|28042.95|28042.95|28042.95|0
1635346240000|2021-10-27 14:50:40|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|28039.42|0
1635346250000|2021-10-27 14:50:50|28042.95|28042.95|28042.95|28042.95|28042.95|28042.95|28042.95|28042.95|0
1635346260000|2021-10-27 14:51:00|28035.88|28035.88|28039.42|28039.42|28039.42|28039.42|28035.88|28035.88|0
1635346270000|2021-10-27 14:51:10|28039.66|28039.66|28032.59|28032.59|28039.66|28039.66|28032.59|28032.59|0
1635346290000|2021-10-27 14:51:30|28036.13|28036.13|28046.73|28046.73|28046.73|28046.73|28036.13|28036.13|0
1635346320000|2021-10-27 14:52:00|28050.27|28050.27|28050.27|28050.27|28050.27|28050.27|28050.27|28050.27|0
1635346330000|2021-10-27 14:52:10|28053.8|28053.8|28057.34|28057.34|28057.34|28057.34|28053.8|28053.8|0
1635346340000|2021-10-27 14:52:20|28060.87|28060.87|28060.87|28060.87|28060.87|28060.87|28060.87|28060.87|0
1635346350000|2021-10-27 14:52:30|28060.27|28060.27|28056.13|28056.13|28060.27|28060.27|28056.13|28056.13|0
1635346360000|2021-10-27 14:52:40|28055.53|28055.53|28055.53|28055.53|28055.53|28055.53|28055.53|28055.53|0
1635346370000|2021-10-27 14:52:50|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|28059.07|0
1635346390000|2021-10-27 14:53:10|28055.53|28055.53|28058.47|28058.47|28058.47|28058.47|28054.93|28054.93|0
1635346420000|2021-10-27 14:53:40|28062|28062|28058.47|28058.47|28062|28062|28058.47|28058.47|0
1635346440000|2021-10-27 14:54:00|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|28058.88|0
1635346450000|2021-10-27 14:54:10|28059.48|28059.48|28059.48|28059.48|28059.48|28059.48|28059.48|28059.48|0
1635346470000|2021-10-27 14:54:30|28063.01|28063.01|28063.42|28063.42|28063.42|28063.42|28063.01|28063.01|0
1635346500000|2021-10-27 14:55:00|28066.96|28066.96|28070.49|28070.49|28070.49|28070.49|28066.96|28066.96|0
1635346510000|2021-10-27 14:55:10|28069.29|28069.29|28062.03|28062.03|28069.29|28069.29|28061.02|28061.02|0
1635346520000|2021-10-27 14:55:20|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|0
1635346570000|2021-10-27 14:56:10|28055.37|28055.37|28048.3|28048.3|28055.37|28055.37|28048.3|28048.3|0
1635346590000|2021-10-27 14:56:30|28041.23|28041.23|28041.23|28041.23|28041.23|28041.23|28041.23|28041.23|0
1635346600000|2021-10-27 14:56:40|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|28040.63|0
1635346620000|2021-10-27 14:57:00|28041.23|28041.23|28041.23|28041.23|28041.23|28041.23|28041.23|28041.23|0
1635346680000|2021-10-27 14:58:00|28044.77|28044.77|28041.23|28041.23|28044.77|28044.77|28041.23|28041.23|0
1635346700000|2021-10-27 14:58:20|28044.77|28044.77|28048.3|28048.3|28048.3|28048.3|28044.77|28044.77|0
1635346750000|2021-10-27 14:59:10|28051.84|28051.84|28048.3|28048.3|28051.84|28051.84|28048.3|28048.3|0
1635346760000|2021-10-27 14:59:20|28047.89|28047.89|28047.89|28047.89|28047.89|28047.89|28047.89|28047.89|0
1635346790000|2021-10-27 14:59:50|28044.36|28044.36|28033.75|28033.75|28044.36|28044.36|28033.75|28033.75|0
1635346800000|2021-10-27 15:00:00|28037.29|28037.29|28037.29|28037.29|28040.82|28040.82|28037.29|28037.29|0
1635346810000|2021-10-27 15:00:10|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|0
1635346830000|2021-10-27 15:00:30|28044.36|28044.36|28044.36|28044.36|28044.36|28044.36|28044.36|28044.36|0
1635346850000|2021-10-27 15:00:50|28047.89|28047.89|28047.89|28047.89|28047.89|28047.89|28047.89|28047.89|0
1635346860000|2021-10-27 15:01:00|28051.43|28051.43|28058.91|28058.91|28058.91|28058.91|28051.43|28051.43|0
1635346900000|2021-10-27 15:01:40|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|0
1635346910000|2021-10-27 15:01:50|28058.91|28058.91|28058.91|28058.91|28058.91|28058.91|28058.91|28058.91|0
1635346920000|2021-10-27 15:02:00|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|28062.44|0
1635346930000|2021-10-27 15:02:10|28065.97|28065.97|28065.97|28065.97|28065.97|28065.97|28065.97|28065.97|0
1635346940000|2021-10-27 15:02:20|28062.44|28062.44|28054.96|28054.96|28062.44|28062.44|28054.96|28054.96|0
1635346960000|2021-10-27 15:02:40|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|28058.5|0
1635346970000|2021-10-27 15:02:50|28062.03|28062.03|28062.03|28062.03|28062.03|28062.03|28062.03|28062.03|0
1635346980000|2021-10-27 15:03:00|28065.57|28065.57|28065.57|28065.57|28065.57|28065.57|28065.57|28065.57|0
1635346990000|2021-10-27 15:03:10|28062.03|28062.03|28058.74|28058.74|28062.03|28062.03|28054.96|28054.96|0
1635347000000|2021-10-27 15:03:20|28059.15|28059.15|28059.15|28059.15|28059.15|28059.15|28059.15|28059.15|0
1635347020000|2021-10-27 15:03:40|28062.68|28062.68|28066.22|28066.22|28066.22|28066.22|28062.68|28062.68|0
1635347040000|2021-10-27 15:04:00|28073.29|28073.29|28073.29|28073.29|28073.29|28073.29|28073.29|28073.29|0
1635347050000|2021-10-27 15:04:10|28073.53|28073.53|28073.53|28073.53|28073.53|28073.53|28073.53|28073.53|0
1635347060000|2021-10-27 15:04:20|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|0
1635347070000|2021-10-27 15:04:30|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28066.46|28066.46|0
1635347080000|2021-10-27 15:04:40|28073.53|28073.53|28069.99|28069.99|28073.53|28073.53|28069.99|28069.99|0
1635347090000|2021-10-27 15:04:50|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|28070.59|0
1635347110000|2021-10-27 15:05:10|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|28069.99|0
1635347170000|2021-10-27 15:06:10|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|0
1635347210000|2021-10-27 15:06:50|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|28066.05|0
1635347240000|2021-10-27 15:07:20|28065.81|28065.81|28062.27|28062.27|28065.81|28065.81|28062.27|28062.27|0
1635347260000|2021-10-27 15:07:40|28058.74|28058.74|28058.74|28058.74|28058.74|28058.74|28058.74|28058.74|0
1635347300000|2021-10-27 15:08:20|28055.2|28055.2|28051.67|28051.67|28055.2|28055.2|28051.67|28051.67|0
1635347310000|2021-10-27 15:08:30|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|0
1635347340000|2021-10-27 15:09:00|28058.74|28058.74|28063.47|28063.47|28063.47|28063.47|28058.74|28058.74|0
1635347390000|2021-10-27 15:09:50|28067.01|28067.01|28067.01|28067.01|28067.01|28067.01|28067.01|28067.01|0
1635347410000|2021-10-27 15:10:10|28066.41|28066.41|28066.41|28066.41|28066.41|28066.41|28066.41|28066.41|0
1635347420000|2021-10-27 15:10:20|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|0
1635347430000|2021-10-27 15:10:30|28066.41|28066.41|28066.41|28066.41|28066.41|28066.41|28066.41|28066.41|0
1635347480000|2021-10-27 15:11:20|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|28069.94|0
1635347510000|2021-10-27 15:11:50|28066.41|28066.41|28055.8|28055.8|28066.41|28066.41|28055.8|28055.8|0
1635347530000|2021-10-27 15:12:10|28059.34|28059.34|28059.34|28059.34|28059.34|28059.34|28059.34|28059.34|0
1635347550000|2021-10-27 15:12:30|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|0
1635347560000|2021-10-27 15:12:40|28056.05|28056.05|28055.44|28055.44|28056.05|28056.05|28055.44|28055.44|0
1635347600000|2021-10-27 15:13:20|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|28051.91|0
1635347630000|2021-10-27 15:13:50|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|28051.31|0
1635347660000|2021-10-27 15:14:20|28054.84|28054.84|28054.84|28054.84|28054.84|28054.84|28054.84|28054.84|0
1635347680000|2021-10-27 15:14:40|28058.38|28058.38|28061.91|28061.91|28061.91|28061.91|28058.38|28058.38|0
1635347700000|2021-10-27 15:15:00|28062.51|28062.51|28066.65|28066.65|28066.65|28066.65|28062.51|28062.51|0
1635347730000|2021-10-27 15:15:30|28063.12|28063.12|28063.12|28063.12|28063.12|28063.12|28063.12|28063.12|0
1635347740000|2021-10-27 15:15:40|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|28059.58|0
1635347760000|2021-10-27 15:16:00|28059.34|28059.34|28058.74|28058.74|28059.34|28059.34|28058.74|28058.74|0
1635347790000|2021-10-27 15:16:30|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|28055.2|0
1635347810000|2021-10-27 15:16:50|28055.8|28055.8|28044.6|28044.6|28055.8|28055.8|28044.6|28044.6|0
1635347830000|2021-10-27 15:17:10|28048.13|28048.13|28048.73|28048.73|28048.73|28048.73|28048.13|28048.13|0
1635347850000|2021-10-27 15:17:30|28052.27|28052.27|28052.27|28052.27|28052.27|28052.27|28052.27|28052.27|0
1635347870000|2021-10-27 15:17:50|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|28048.73|0
1635347890000|2021-10-27 15:18:10|28052.27|28052.27|28052.27|28052.27|28052.27|28052.27|28052.27|28052.27|0
1635347910000|2021-10-27 15:18:30|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|28052.87|0
1635347930000|2021-10-27 15:18:50|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.05|28052.05|0
1635347950000|2021-10-27 15:19:10|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|28052.05|0
1635348040000|2021-10-27 15:20:40|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|0
1635348050000|2021-10-27 15:20:50|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|28055.99|0
1635348080000|2021-10-27 15:21:20|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|28052.46|0
1635348100000|2021-10-27 15:21:40|28048.92|28048.92|28048.92|28048.92|28048.92|28048.92|28048.92|28048.92|0
1635348110000|2021-10-27 15:21:50|28048.68|28048.68|28048.44|28048.44|28048.68|28048.68|28048.44|28048.44|0
1635348170000|2021-10-27 15:22:50|28047.84|28047.84|28047.24|28047.24|28047.84|28047.84|28047.24|28047.24|0
1635348200000|2021-10-27 15:23:20|28046.64|28046.64|28046.64|28046.64|28046.64|28046.64|28046.64|28046.64|0
1635348210000|2021-10-27 15:23:30|28046.23|28046.23|28046.23|28046.23|28046.23|28046.23|28046.23|28046.23|0
1635348250000|2021-10-27 15:24:10|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1635348260000|2021-10-27 15:24:20|28053.3|28053.3|28053.3|28053.3|28053.3|28053.3|28053.3|28053.3|0
1635348270000|2021-10-27 15:24:30|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1635348280000|2021-10-27 15:24:40|28049.16|28049.16|28049.16|28049.16|28049.16|28049.16|28049.16|28049.16|0
1635348300000|2021-10-27 15:25:00|28048.92|28048.92|28048.92|28048.92|28048.92|28048.92|28048.92|28048.92|0
1635348310000|2021-10-27 15:25:10|28049.4|28049.4|28049.4|28049.4|28049.4|28049.4|28048.8|28048.8|0
1635348320000|2021-10-27 15:25:20|28050|28050|28050|28050|28050|28050|28050|28050|0
1635348330000|2021-10-27 15:25:30|28048.8|28048.8|28048.8|28048.8|28048.8|28048.8|28048.8|28048.8|0
1635348350000|2021-10-27 15:25:50|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|0
1635348380000|2021-10-27 15:26:20|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|28051.85|0
1635348390000|2021-10-27 15:26:30|28051.25|28051.25|28051.85|28051.85|28051.85|28051.85|28051.25|28051.25|0
1635348420000|2021-10-27 15:27:00|28051.25|28051.25|28047.72|28047.72|28051.25|28051.25|28047.72|28047.72|0
1635348430000|2021-10-27 15:27:10|28044.18|28044.18|28044.18|28044.18|28044.18|28044.18|28044.18|28044.18|0
1635348440000|2021-10-27 15:27:20|28043.58|28043.58|28044.18|28044.18|28044.18|28044.18|28043.58|28043.58|0
1635348470000|2021-10-27 15:27:50|28047.72|28047.72|28047.72|28047.72|28047.72|28047.72|28047.72|28047.72|0
1635348480000|2021-10-27 15:28:00|28044.18|28044.18|28044.18|28044.18|28044.18|28044.18|28044.18|28044.18|0
1635348490000|2021-10-27 15:28:10|28040.65|28040.65|28040.05|28040.05|28040.65|28040.65|28036.51|28036.51|0
1635348500000|2021-10-27 15:28:20|28040.65|28040.65|28040.65|28040.65|28040.65|28040.65|28040.65|28040.65|0
1635348520000|2021-10-27 15:28:40|28037.11|28037.11|28034.55|28034.55|28038.08|28038.08|28034.55|28034.55|0
1635348530000|2021-10-27 15:28:50|28033.35|28033.35|28033.1|28033.1|28033.35|28033.35|28033.1|28033.1|0
1635348540000|2021-10-27 15:29:00|28034.3|28034.3|28030.77|28030.77|28034.3|28034.3|28030.77|28030.77|0
1635348560000|2021-10-27 15:29:20|28034.3|28034.3|28037.84|28037.84|28037.84|28037.84|28034.3|28034.3|0
1635348570000|2021-10-27 15:29:30|28034.3|28034.3|28034.3|28034.3|28034.3|28034.3|28034.3|28034.3|0
1635348580000|2021-10-27 15:29:40|28034.55|28034.55|28034.55|28034.55|28034.55|28034.55|28034.55|28034.55|0
1635348590000|2021-10-27 15:29:50|28035.15|28035.15|28027.84|28027.84|28035.15|28035.15|28027.43|28027.43|0
1635405300000|2021-10-28 07:15:00|28241.74|28241.74|28248.4|28248.4|28251.93|28251.93|28241.33|28241.33|0
1635405310000|2021-10-28 07:15:10|28241.33|28241.33|28241.33|28241.33|28241.33|28241.33|28241.33|28241.33|0
1635405320000|2021-10-28 07:15:20|28237.79|28237.79|28237.31|28237.31|28237.79|28237.79|28237.31|28237.31|0
1635405330000|2021-10-28 07:15:30|28235.85|28235.85|28235.85|28235.85|28235.85|28235.85|28235.85|28235.85|0
1635405340000|2021-10-28 07:15:40|28232.32|28232.32|28228.18|28228.18|28232.32|28232.32|28228.18|28228.18|0
1635405350000|2021-10-28 07:15:50|28224.65|28224.65|28221.11|28221.11|28224.65|28224.65|28221.11|28221.11|0
1635405360000|2021-10-28 07:16:00|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|0
1635405370000|2021-10-28 07:16:10|28238.79|28238.79|28239.39|28239.39|28239.39|28239.39|28238.79|28238.79|0
1635405380000|2021-10-28 07:16:20|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|28239.99|0
1635405390000|2021-10-28 07:16:30|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|28257.67|0
1635405400000|2021-10-28 07:16:40|28259.12|28259.12|28274.08|28274.08|28274.08|28274.08|28259.12|28259.12|0
1635405420000|2021-10-28 07:17:00|28275.88|28275.88|28290.62|28290.62|28290.62|28290.62|28275.88|28275.88|0
1635405440000|2021-10-28 07:17:20|28280.01|28280.01|28276.48|28276.48|28280.01|28280.01|28276.48|28276.48|0
1635405450000|2021-10-28 07:17:30|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|0
1635405460000|2021-10-28 07:17:40|28276.96|28276.96|28287.33|28287.33|28287.57|28287.57|28276.96|28276.96|0
1635405470000|2021-10-28 07:17:50|28290.86|28290.86|28290.14|28290.14|28290.86|28290.86|28290.14|28290.14|0
1635405480000|2021-10-28 07:18:00|28289.89|28289.89|28279.29|28279.29|28289.89|28289.89|28279.29|28279.29|0
1635405490000|2021-10-28 07:18:10|28282.82|28282.82|28282.82|28282.82|28282.82|28282.82|28282.82|28282.82|0
1635405500000|2021-10-28 07:18:20|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|0
1635405510000|2021-10-28 07:18:30|28285.23|28285.23|28292.3|28292.3|28292.3|28292.3|28285.23|28285.23|0
1635405520000|2021-10-28 07:18:40|28299.37|28299.37|28302.9|28302.9|28306.44|28306.44|28299.37|28299.37|0
1635405530000|2021-10-28 07:18:50|28299.37|28299.37|28300.6|28300.6|28300.6|28300.6|28299.37|28299.37|0
1635405540000|2021-10-28 07:19:00|28311.2|28311.2|28311.2|28311.2|28311.2|28311.2|28311.2|28311.2|0
1635405560000|2021-10-28 07:19:20|28321.81|28321.81|28315.94|28315.94|28321.81|28321.81|28314.74|28314.74|0
1635405570000|2021-10-28 07:19:30|28312.4|28312.4|28301.8|28301.8|28312.4|28312.4|28301.8|28301.8|0
1635405580000|2021-10-28 07:19:40|28298.26|28298.26|28298.26|28298.26|28298.26|28298.26|28298.26|28298.26|0
1635405610000|2021-10-28 07:20:10|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|0
1635405630000|2021-10-28 07:20:30|28312.4|28312.4|28312.4|28312.4|28312.4|28312.4|28312.4|28312.4|0
1635405640000|2021-10-28 07:20:40|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|0
1635405670000|2021-10-28 07:21:10|28321.27|28321.27|28321.27|28321.27|28321.27|28321.27|28321.27|28321.27|0
1635405680000|2021-10-28 07:21:20|28317.74|28317.74|28307.14|28307.14|28317.74|28317.74|28307.14|28307.14|0
1635405690000|2021-10-28 07:21:30|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|28306.32|0
1635405710000|2021-10-28 07:21:50|28302.78|28302.78|28300.16|28300.16|28302.78|28302.78|28300.16|28300.16|0
1635405720000|2021-10-28 07:22:00|28300.98|28300.98|28309.28|28309.28|28309.28|28309.28|28300.98|28300.98|0
1635405730000|2021-10-28 07:22:10|28308.07|28308.07|28307.34|28307.34|28308.07|28308.07|28307.34|28307.34|0
1635405740000|2021-10-28 07:22:20|28308.54|28308.54|28315.13|28315.13|28315.61|28315.61|28308.54|28308.54|0
1635405750000|2021-10-28 07:22:30|28313.19|28313.19|28315.85|28315.85|28315.85|28315.85|28313.19|28313.19|0
1635405770000|2021-10-28 07:22:50|28315.61|28315.61|28316.34|28316.34|28316.34|28316.34|28315.13|28315.13|0
1635405780000|2021-10-28 07:23:00|28305.73|28305.73|28302.2|28302.2|28305.73|28305.73|28302.2|28302.2|0
1635405800000|2021-10-28 07:23:20|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|28316.34|0
1635405810000|2021-10-28 07:23:30|28319.87|28319.87|28320.28|28320.28|28320.28|28320.28|28319.87|28319.87|0
1635405840000|2021-10-28 07:24:00|28316.75|28316.75|28309.68|28309.68|28316.75|28316.75|28309.68|28309.68|0
1635405860000|2021-10-28 07:24:20|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|28306.14|0
1635405870000|2021-10-28 07:24:30|28309.68|28309.68|28309.68|28309.68|28309.68|28309.68|28309.68|28309.68|0
1635405890000|2021-10-28 07:24:50|28307.28|28307.28|28307.28|28307.28|28307.28|28307.28|28307.28|28307.28|0
1635405900000|2021-10-28 07:25:00|28313.21|28313.21|28313.81|28313.81|28313.81|28313.81|28313.21|28313.21|0
1635405910000|2021-10-28 07:25:10|28312.99|28312.99|28311.78|28311.78|28312.99|28312.99|28311.78|28311.78|0
1635405920000|2021-10-28 07:25:20|28322.39|28322.39|28322.63|28322.63|28322.87|28322.87|28322.39|28322.39|0
1635405940000|2021-10-28 07:25:40|28315.56|28315.56|28304.96|28304.96|28315.56|28315.56|28301.42|28301.42|0
1635405950000|2021-10-28 07:25:50|28301.42|28301.42|28286.08|28286.08|28301.42|28301.42|28286.08|28286.08|0
1635405960000|2021-10-28 07:26:00|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|0
1635405980000|2021-10-28 07:26:20|28310.82|28310.82|28310.82|28310.82|28310.82|28310.82|28310.82|28310.82|0
1635406000000|2021-10-28 07:26:40|28312.28|28312.28|28312.28|28312.28|28312.28|28312.28|28312.28|28312.28|0
1635406010000|2021-10-28 07:26:50|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|28301.67|0
1635406020000|2021-10-28 07:27:00|28308.74|28308.74|28305.21|28305.21|28308.74|28308.74|28301.67|28301.67|0
1635406060000|2021-10-28 07:27:40|28304.97|28304.97|28304.72|28304.72|28304.97|28304.97|28304.48|28304.48|0
1635406070000|2021-10-28 07:27:50|28311.79|28311.79|28311.79|28311.79|28311.79|28311.79|28311.79|28311.79|0
1635406090000|2021-10-28 07:28:10|28311.19|28311.19|28311.19|28311.19|28311.19|28311.19|28311.19|28311.19|0
1635406100000|2021-10-28 07:28:20|28304.12|28304.12|28304.12|28304.12|28304.12|28304.12|28304.12|28304.12|0
1635406110000|2021-10-28 07:28:30|28307.66|28307.66|28307.66|28307.66|28307.66|28307.66|28307.66|28307.66|0
1635406120000|2021-10-28 07:28:40|28306.45|28306.45|28305.48|28305.48|28306.45|28306.45|28305.48|28305.48|0
1635406130000|2021-10-28 07:28:50|28305.89|28305.89|28305.89|28305.89|28305.89|28305.89|28305.89|28305.89|0
1635406140000|2021-10-28 07:29:00|28304.69|28304.69|28301.15|28301.15|28304.69|28304.69|28297.62|28297.62|0
1635406150000|2021-10-28 07:29:10|28300.33|28300.33|28299.12|28299.12|28300.33|28300.33|28298.15|28298.15|0
1635406160000|2021-10-28 07:29:20|28298.88|28298.88|28300.09|28300.09|28300.09|28300.09|28298.88|28298.88|0
1635406170000|2021-10-28 07:29:30|28293.02|28293.02|28296.56|28296.56|28296.56|28296.56|28293.02|28293.02|0
1635406180000|2021-10-28 07:29:40|28289.49|28289.49|28285.95|28285.95|28289.49|28289.49|28285.95|28285.95|0
1635406190000|2021-10-28 07:29:50|28282.42|28282.42|28285.35|28285.35|28285.35|28285.35|28281.81|28281.81|0
1635406220000|2021-10-28 07:30:20|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|0
1635406230000|2021-10-28 07:30:30|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|0
1635406240000|2021-10-28 07:30:40|28278.28|28278.28|28274.75|28274.75|28278.28|28278.28|28274.75|28274.75|0
1635406250000|2021-10-28 07:30:50|28271.21|28271.21|28274.75|28274.75|28274.75|28274.75|28271.21|28271.21|0
1635406260000|2021-10-28 07:31:00|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|0
1635406270000|2021-10-28 07:31:10|28277.87|28277.87|28277.87|28277.87|28277.87|28277.87|28277.87|28277.87|0
1635406280000|2021-10-28 07:31:20|28278.47|28278.47|28279.07|28279.07|28279.07|28279.07|28278.47|28278.47|0
1635406310000|2021-10-28 07:31:50|28268.47|28268.47|28266.16|28266.16|28268.47|28268.47|28264.93|28264.93|0
1635406320000|2021-10-28 07:32:00|28259.09|28259.09|28255.56|28255.56|28259.09|28259.09|28255.56|28255.56|0
1635406330000|2021-10-28 07:32:10|28259.09|28259.09|28259.09|28259.09|28259.09|28259.09|28259.09|28259.09|0
1635406340000|2021-10-28 07:32:20|28258.68|28258.68|28257.86|28257.86|28258.68|28258.68|28257.86|28257.86|0
1635406350000|2021-10-28 07:32:30|28261.4|28261.4|28261.4|28261.4|28261.4|28261.4|28261.4|28261.4|0
1635406380000|2021-10-28 07:33:00|28264.93|28264.93|28264.93|28264.93|28264.93|28264.93|28264.93|28264.93|0
1635406400000|2021-10-28 07:33:20|28264.33|28264.33|28261.4|28261.4|28264.93|28264.93|28261.4|28261.4|0
1635406410000|2021-10-28 07:33:30|28260.99|28260.99|28260.99|28260.99|28260.99|28260.99|28260.99|28260.99|0
1635406420000|2021-10-28 07:33:40|28257.45|28257.45|28257.45|28257.45|28257.45|28257.45|28257.45|28257.45|0
1635406430000|2021-10-28 07:33:50|28249.97|28249.97|28249.97|28249.97|28249.97|28249.97|28249.97|28249.97|0
1635406450000|2021-10-28 07:34:10|28246.44|28246.44|28246.44|28246.44|28246.44|28246.44|28246.44|28246.44|0
1635406460000|2021-10-28 07:34:20|28242.9|28242.9|28242.9|28242.9|28242.9|28242.9|28242.9|28242.9|0
1635406470000|2021-10-28 07:34:30|28242.66|28242.66|28246.08|28246.08|28246.68|28246.68|28242.66|28242.66|0
1635406480000|2021-10-28 07:34:40|28247.05|28247.05|28247.05|28247.05|28247.05|28247.05|28247.05|28247.05|0
1635406500000|2021-10-28 07:35:00|28239.98|28239.98|28239.98|28239.98|28239.98|28239.98|28239.98|28239.98|0
1635406520000|2021-10-28 07:35:20|28243.51|28243.51|28247.05|28247.05|28247.05|28247.05|28243.51|28243.51|0
1635406530000|2021-10-28 07:35:30|28248.25|28248.25|28247.65|28247.65|28248.25|28248.25|28247.65|28247.65|0
1635406540000|2021-10-28 07:35:40|28248.13|28248.13|28247.65|28247.65|28248.13|28248.13|28247.65|28247.65|0
1635406570000|2021-10-28 07:36:10|28251.18|28251.18|28247.65|28247.65|28251.18|28251.18|28247.65|28247.65|0
1635406580000|2021-10-28 07:36:20|28244.11|28244.11|28244.11|28244.11|28244.11|28244.11|28244.11|28244.11|0
1635406610000|2021-10-28 07:36:50|28237.04|28237.04|28237.04|28237.04|28237.04|28237.04|28237.04|28237.04|0
1635406630000|2021-10-28 07:37:10|28229.97|28229.97|28229.97|28229.97|28229.97|28229.97|28229.97|28229.97|0
1635406640000|2021-10-28 07:37:20|28222.9|28222.9|28225.24|28225.24|28225.24|28225.24|28221.7|28221.7|0
1635406650000|2021-10-28 07:37:30|28224.83|28224.83|28217.76|28217.76|28224.83|28224.83|28217.76|28217.76|0
1635406660000|2021-10-28 07:37:40|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|0
1635406690000|2021-10-28 07:38:10|28210.69|28210.69|28209.27|28209.27|28210.69|28210.69|28209.27|28209.27|0
1635406700000|2021-10-28 07:38:20|28208.86|28208.86|28211.79|28211.79|28212.39|28212.39|28208.86|28208.86|0
1635406760000|2021-10-28 07:39:20|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|28213.49|0
1635406770000|2021-10-28 07:39:30|28209.95|28209.95|28208.75|28208.75|28209.95|28209.95|28208.75|28208.75|0
1635406780000|2021-10-28 07:39:40|28205.21|28205.21|28207.15|28207.15|28207.15|28207.15|28205.21|28205.21|0
1635406790000|2021-10-28 07:39:50|28206.67|28206.67|28205.94|28205.94|28206.67|28206.67|28205.7|28205.7|0
1635406810000|2021-10-28 07:40:10|28206.42|28206.42|28206.42|28206.42|28206.67|28206.67|28206.42|28206.42|0
1635406820000|2021-10-28 07:40:20|28205.46|28205.46|28212.53|28212.53|28212.53|28212.53|28205.46|28205.46|0
1635406850000|2021-10-28 07:40:50|28219.6|28219.6|28219.6|28219.6|28219.6|28219.6|28219.6|28219.6|0
1635406880000|2021-10-28 07:41:20|28218.39|28218.39|28207.78|28207.78|28218.39|28218.39|28207.78|28207.78|0
1635406940000|2021-10-28 07:42:20|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|28207.05|0
1635406960000|2021-10-28 07:42:40|28199.99|28199.99|28194.28|28194.28|28199.99|28199.99|28194.28|28194.28|0
1635406970000|2021-10-28 07:42:50|28195.01|28195.01|28192.2|28192.2|28195.01|28195.01|28191.47|28191.47|0
1635406990000|2021-10-28 07:43:10|28202.8|28202.8|28202.8|28202.8|28202.8|28202.8|28202.8|28202.8|0
1635407000000|2021-10-28 07:43:20|28203.04|28203.04|28203.04|28203.04|28203.04|28203.04|28203.04|28203.04|0
1635407010000|2021-10-28 07:43:30|28227.79|28227.79|28230|28230|28230|28230|28227.79|28227.79|0
1635407020000|2021-10-28 07:43:40|28230.24|28230.24|28230.49|28230.49|28230.49|28230.49|28230.24|28230.24|0
1635407040000|2021-10-28 07:44:00|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|0
1635407080000|2021-10-28 07:44:40|28228.15|28228.15|28228.15|28228.15|28228.15|28228.15|28228.15|28228.15|0
1635407100000|2021-10-28 07:45:00|28224.62|28224.62|28217.55|28217.55|28224.62|28224.62|28217.55|28217.55|0
1635407110000|2021-10-28 07:45:10|28214.01|28214.01|28221.08|28221.08|28221.08|28221.08|28210.48|28210.48|0
1635407140000|2021-10-28 07:45:40|28224.62|28224.62|28223.8|28223.8|28224.62|28224.62|28223.8|28223.8|0
1635407150000|2021-10-28 07:45:50|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|28220.26|0
1635407170000|2021-10-28 07:46:10|28220.99|28220.99|28220.99|28220.99|28220.99|28220.99|28220.75|28220.75|0
1635407180000|2021-10-28 07:46:20|28220.26|28220.26|28220.67|28220.67|28220.67|28220.67|28220.26|28220.26|0
1635407200000|2021-10-28 07:46:40|28221.27|28221.27|28221.27|28221.27|28221.27|28221.27|28221.27|28221.27|0
1635407210000|2021-10-28 07:46:50|28228.34|28228.34|28244.29|28244.29|28244.29|28244.29|28228.34|28228.34|0
1635407240000|2021-10-28 07:47:20|28243.08|28243.08|28231.88|28231.88|28243.08|28243.08|28231.88|28231.88|0
1635407260000|2021-10-28 07:47:40|28231.28|28231.28|28231.28|28231.28|28231.28|28231.28|28231.28|28231.28|0
1635407270000|2021-10-28 07:47:50|28232.73|28232.73|28247.47|28247.47|28247.47|28247.47|28232.73|28232.73|0
1635407280000|2021-10-28 07:48:00|28248.07|28248.07|28251.61|28251.61|28251.61|28251.61|28248.07|28248.07|0
1635407290000|2021-10-28 07:48:10|28251.85|28251.85|28251.12|28251.12|28252.09|28252.09|28251.12|28251.12|0
1635407300000|2021-10-28 07:48:20|28250.88|28250.88|28250.88|28250.88|28250.88|28250.88|28250.88|28250.88|0
1635407310000|2021-10-28 07:48:30|28254.41|28254.41|28254.41|28254.41|28254.41|28254.41|28254.41|28254.41|0
1635407320000|2021-10-28 07:48:40|28250.88|28250.88|28236.74|28236.74|28250.88|28250.88|28236.74|28236.74|0
1635407330000|2021-10-28 07:48:50|28240.27|28240.27|28233.2|28233.2|28240.27|28240.27|28233.2|28233.2|0
1635407340000|2021-10-28 07:49:00|28236.74|28236.74|28233.2|28233.2|28236.74|28236.74|28233.2|28233.2|0
1635407380000|2021-10-28 07:49:40|28226.14|28226.14|28222|28222|28226.14|28226.14|28222|28222|0
1635407390000|2021-10-28 07:49:50|28221.52|28221.52|28218.71|28218.71|28221.52|28221.52|28217.98|28217.98|0
1635407400000|2021-10-28 07:50:00|28218.95|28218.95|28222.48|28222.48|28222.48|28222.48|28218.95|28218.95|0
1635407410000|2021-10-28 07:50:10|28223.21|28223.21|28222.97|28222.97|28223.21|28223.21|28222.48|28222.48|0
1635407450000|2021-10-28 07:50:50|28215.9|28215.9|28215.9|28215.9|28215.9|28215.9|28215.9|28215.9|0
1635407460000|2021-10-28 07:51:00|28214.45|28214.45|28214.45|28214.45|28214.45|28214.45|28214.45|28214.45|0
1635407490000|2021-10-28 07:51:30|28215.05|28215.05|28215.41|28215.41|28215.65|28215.65|28215.05|28215.05|0
1635407510000|2021-10-28 07:51:50|28218.94|28218.94|28216.2|28216.2|28218.94|28218.94|28211.27|28211.27|0
1635407520000|2021-10-28 07:52:00|28215.6|28215.6|28215.6|28215.6|28215.6|28215.6|28215.6|28215.6|0
1635407530000|2021-10-28 07:52:10|28215|28215|28215|28215|28215|28215|28215|28215|0
1635407550000|2021-10-28 07:52:30|28214.75|28214.75|28214.75|28214.75|28214.75|28214.75|28214.75|28214.75|0
1635407560000|2021-10-28 07:52:40|28215|28215|28215|28215|28215|28215|28215|28215|0
1635407590000|2021-10-28 07:53:10|28207.93|28207.93|28228.6|28228.6|28228.6|28228.6|28207.93|28207.93|0
1635407610000|2021-10-28 07:53:30|28221.53|28221.53|28218|28218|28221.53|28221.53|28218|28218|0
1635407620000|2021-10-28 07:53:40|28217.52|28217.52|28217.52|28217.52|28217.52|28217.52|28217.52|28217.52|0
1635407640000|2021-10-28 07:54:00|28213.98|28213.98|28216.31|28216.31|28216.31|28216.31|28212.78|28212.78|0
1635407650000|2021-10-28 07:54:10|28209.24|28209.24|28209.24|28209.24|28209.24|28209.24|28209.24|28209.24|0
1635407660000|2021-10-28 07:54:20|28212.78|28212.78|28212.78|28212.78|28212.78|28212.78|28212.54|28212.54|0
1635407680000|2021-10-28 07:54:40|28213.5|28213.5|28213.26|28213.26|28213.5|28213.5|28213.26|28213.26|0
1635407700000|2021-10-28 07:55:00|28220.33|28220.33|28216.8|28216.8|28220.33|28220.33|28216.8|28216.8|0
1635407720000|2021-10-28 07:55:20|28220.33|28220.33|28222.14|28222.14|28222.74|28222.74|28220.33|28220.33|0
1635407730000|2021-10-28 07:55:30|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|28220.93|0
1635407740000|2021-10-28 07:55:40|28213.86|28213.86|28213.86|28213.86|28213.86|28213.86|28213.86|28213.86|0
1635407760000|2021-10-28 07:56:00|28217.4|28217.4|28217.52|28217.52|28217.52|28217.52|28216.8|28216.8|0
1635407770000|2021-10-28 07:56:10|28221.06|28221.06|28221.3|28221.3|28221.3|28221.3|28221.06|28221.06|0
1635407780000|2021-10-28 07:56:20|28221.54|28221.54|28225.69|28225.69|28225.69|28225.69|28221.54|28221.54|0
1635407790000|2021-10-28 07:56:30|28224.23|28224.23|28224.48|28224.48|28224.48|28224.48|28224.23|28224.23|0
1635407800000|2021-10-28 07:56:40|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|0
1635407810000|2021-10-28 07:56:50|28234.67|28234.67|28234.26|28234.26|28234.67|28234.67|28234.26|28234.26|0
1635407820000|2021-10-28 07:57:00|28244.87|28244.87|28248.4|28248.4|28249|28249|28244.87|28244.87|0
1635407840000|2021-10-28 07:57:20|28249|28249|28245.47|28245.47|28249|28249|28241.93|28241.93|0
1635407850000|2021-10-28 07:57:30|28241.93|28241.93|28241.33|28241.33|28241.93|28241.93|28241.33|28241.33|0
1635407890000|2021-10-28 07:58:10|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|28244.87|0
1635407900000|2021-10-28 07:58:20|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|0
1635407910000|2021-10-28 07:58:30|28261.94|28261.94|28262.35|28262.35|28262.35|28262.35|28261.94|28261.94|0
1635407920000|2021-10-28 07:58:40|28262.95|28262.95|28262.35|28262.35|28262.95|28262.95|28262.35|28262.35|0
1635407930000|2021-10-28 07:58:50|28261.75|28261.75|28261.15|28261.15|28261.75|28261.75|28261.15|28261.15|0
1635407940000|2021-10-28 07:59:00|28261.75|28261.75|28261.27|28261.27|28261.75|28261.75|28261.27|28261.27|0
1635407950000|2021-10-28 07:59:10|28261.87|28261.87|28261.87|28261.87|28261.87|28261.87|28261.87|28261.87|0
1635407960000|2021-10-28 07:59:20|28272.47|28272.47|28271.87|28271.87|28272.47|28272.47|28271.87|28271.87|0
1635407970000|2021-10-28 07:59:30|28264.8|28264.8|28264.8|28264.8|28264.8|28264.8|28264.8|28264.8|0
1635407990000|2021-10-28 07:59:50|28261.27|28261.27|28260.54|28260.54|28261.27|28261.27|28260.54|28260.54|0
1635408000000|2021-10-28 08:00:00|28260.3|28260.3|28259.33|28259.33|28260.3|28260.3|28259.33|28259.33|0
1635408010000|2021-10-28 08:00:10|28259.57|28259.57|28258.75|28258.75|28259.57|28259.57|28258.75|28258.75|0
1635408030000|2021-10-28 08:00:30|28265.82|28265.82|28273.3|28273.3|28273.3|28273.3|28265.82|28265.82|0
1635408040000|2021-10-28 08:00:40|28269.77|28269.77|28261.88|28261.88|28269.77|28269.77|28261.88|28261.88|0
1635408050000|2021-10-28 08:00:50|28262.12|28262.12|28258.58|28258.58|28262.12|28262.12|28258.58|28258.58|0
1635408060000|2021-10-28 08:01:00|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|28255.05|0
1635408070000|2021-10-28 08:01:10|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|28247.98|0
1635408080000|2021-10-28 08:01:20|28244.44|28244.44|28244.44|28244.44|28244.44|28244.44|28244.44|28244.44|0
1635408090000|2021-10-28 08:01:30|28237.37|28237.37|28237.5|28237.5|28237.5|28237.5|28236.77|28236.77|0
1635408100000|2021-10-28 08:01:40|28230.43|28230.43|28222.16|28222.16|28230.43|28230.43|28222.16|28222.16|0
1635408110000|2021-10-28 08:01:50|28218.62|28218.62|28216.03|28216.03|28218.62|28218.62|28216.03|28216.03|0
1635408120000|2021-10-28 08:02:00|28223.1|28223.1|28223.95|28223.95|28223.95|28223.95|28223.1|28223.1|0
1635408130000|2021-10-28 08:02:10|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|28216.88|0
1635408150000|2021-10-28 08:02:30|28215.43|28215.43|28215.18|28215.18|28215.43|28215.43|28215.18|28215.18|0
1635408160000|2021-10-28 08:02:40|28214.77|28214.77|28214.77|28214.77|28214.77|28214.77|28214.77|28214.77|0
1635408180000|2021-10-28 08:03:00|28211.24|28211.24|28207.7|28207.7|28211.24|28211.24|28207.7|28207.7|0
1635408190000|2021-10-28 08:03:10|28204.17|28204.17|28203.57|28203.57|28204.17|28204.17|28203.57|28203.57|0
1635408200000|2021-10-28 08:03:20|28200.03|28200.03|28200.03|28200.03|28200.03|28200.03|28200.03|28200.03|0
1635408210000|2021-10-28 08:03:30|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|0
1635408220000|2021-10-28 08:03:40|28204.77|28204.77|28204.77|28204.77|28204.77|28204.77|28204.77|28204.77|0
1635408230000|2021-10-28 08:03:50|28211.84|28211.84|28211.84|28211.84|28211.84|28211.84|28211.84|28211.84|0
1635408250000|2021-10-28 08:04:10|28208.3|28208.3|28208.3|28208.3|28208.3|28208.3|28208.3|28208.3|0
1635408260000|2021-10-28 08:04:20|28203.56|28203.56|28203.56|28203.56|28203.56|28203.56|28202.96|28202.96|0
1635408270000|2021-10-28 08:04:30|28204.77|28204.77|28197.7|28197.7|28204.77|28204.77|28197.7|28197.7|0
1635408300000|2021-10-28 08:05:00|28190.63|28190.63|28190.22|28190.22|28190.63|28190.63|28190.22|28190.22|0
1635408310000|2021-10-28 08:05:10|28189.98|28189.98|28197.05|28197.05|28197.05|28197.05|28186.44|28186.44|0
1635408330000|2021-10-28 08:05:30|28204.12|28204.12|28204.12|28204.12|28204.12|28204.12|28204.12|28204.12|0
1635408350000|2021-10-28 08:05:50|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|0
1635408360000|2021-10-28 08:06:00|28197.05|28197.05|28197.05|28197.05|28197.05|28197.05|28197.05|28197.05|0
1635408370000|2021-10-28 08:06:10|28193.51|28193.51|28190.7|28190.7|28193.51|28193.51|28189.98|28189.98|0
1635408380000|2021-10-28 08:06:20|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|0
1635408390000|2021-10-28 08:06:30|28186.69|28186.69|28186.69|28186.69|28186.69|28186.69|28186.69|28186.69|0
1635408410000|2021-10-28 08:06:50|28183.15|28183.15|28179.62|28179.62|28183.15|28183.15|28179.62|28179.62|0
1635408420000|2021-10-28 08:07:00|28178.65|28178.65|28179.62|28179.62|28179.62|28179.62|28178.41|28178.41|0
1635408430000|2021-10-28 08:07:10|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|0
1635408450000|2021-10-28 08:07:30|28172.55|28172.55|28172.55|28172.55|28172.55|28172.55|28172.55|28172.55|0
1635408510000|2021-10-28 08:08:30|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|0
1635408520000|2021-10-28 08:08:40|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|0
1635408590000|2021-10-28 08:09:50|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|0
1635408600000|2021-10-28 08:10:00|28171.17|28171.17|28167.63|28167.63|28171.17|28171.17|28167.63|28167.63|0
1635408620000|2021-10-28 08:10:20|28174.7|28174.7|28182.74|28182.74|28182.74|28182.74|28174.7|28174.7|0
1635408650000|2021-10-28 08:10:50|28189.81|28189.81|28189.33|28189.33|28189.81|28189.81|28189.33|28189.33|0
1635408670000|2021-10-28 08:11:10|28189.08|28189.08|28189.08|28189.08|28189.08|28189.08|28189.08|28189.08|0
1635408680000|2021-10-28 08:11:20|28185.55|28185.55|28185.31|28185.31|28185.55|28185.55|28185.31|28185.31|0
1635408690000|2021-10-28 08:11:30|28184.11|28184.11|28182.41|28182.41|28184.11|28184.11|28182.41|28182.41|0
1635408700000|2021-10-28 08:11:40|28178.88|28178.88|28175.34|28175.34|28178.88|28178.88|28175.34|28175.34|0
1635408710000|2021-10-28 08:11:50|28174.93|28174.93|28178.39|28178.39|28178.39|28178.39|28174.45|28174.45|0
1635408720000|2021-10-28 08:12:00|28178.15|28178.15|28185.22|28185.22|28185.22|28185.22|28178.15|28178.15|0
1635408770000|2021-10-28 08:12:50|28186.42|28186.42|28186.42|28186.42|28186.42|28186.42|28186.42|28186.42|0
1635408780000|2021-10-28 08:13:00|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|0
1635408810000|2021-10-28 08:13:30|28198.23|28198.23|28198.23|28198.23|28198.23|28198.23|28198.23|28198.23|0
1635408820000|2021-10-28 08:13:40|28208.83|28208.83|28208.83|28208.83|28208.83|28208.83|28208.83|28208.83|0
1635408830000|2021-10-28 08:13:50|28208.59|28208.59|28219.8|28219.8|28219.8|28219.8|28208.59|28208.59|0
1635408840000|2021-10-28 08:14:00|28218.59|28218.59|28217.38|28217.38|28218.59|28218.59|28217.38|28217.38|0
1635408850000|2021-10-28 08:14:10|28224.45|28224.45|28224.45|28224.45|28224.45|28224.45|28224.45|28224.45|0
1635408860000|2021-10-28 08:14:20|28227.98|28227.98|28229.19|28229.19|28229.19|28229.19|28227.98|28227.98|0
1635408870000|2021-10-28 08:14:30|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|0
1635408880000|2021-10-28 08:14:40|28232.24|28232.24|28232.24|28232.24|28232.24|28232.24|28232.24|28232.24|0
1635408890000|2021-10-28 08:14:50|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|0
1635408920000|2021-10-28 08:15:20|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|28228.71|0
1635408930000|2021-10-28 08:15:30|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|28235.78|0
1635408960000|2021-10-28 08:16:00|28236.99|28236.99|28243.46|28243.46|28244.06|28244.06|28236.99|28236.99|0
1635408990000|2021-10-28 08:16:30|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|0
1635409010000|2021-10-28 08:16:50|28250.53|28250.53|28250.53|28250.53|28254.06|28254.06|28250.53|28250.53|0
1635409020000|2021-10-28 08:17:00|28261.13|28261.13|28260.4|28260.4|28261.13|28261.13|28260.4|28260.4|0
1635409030000|2021-10-28 08:17:10|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|0
1635409060000|2021-10-28 08:17:40|28253.58|28253.58|28264.18|28264.18|28264.18|28264.18|28253.58|28253.58|0
1635409070000|2021-10-28 08:17:50|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|0
1635409080000|2021-10-28 08:18:00|28264.18|28264.18|28253.58|28253.58|28267.72|28267.72|28253.58|28253.58|0
1635409100000|2021-10-28 08:18:20|28264.18|28264.18|28264.18|28264.18|28264.18|28264.18|28264.18|28264.18|0
1635409110000|2021-10-28 08:18:30|28263.94|28263.94|28260.81|28260.81|28263.94|28263.94|28260.4|28260.4|0
1635409120000|2021-10-28 08:18:40|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|0
1635409140000|2021-10-28 08:19:00|28258.49|28258.49|28251.42|28251.42|28258.49|28258.49|28251.42|28251.42|0
1635409180000|2021-10-28 08:19:40|28254.95|28254.95|28254.95|28254.95|28254.95|28254.95|28254.95|28254.95|0
1635409200000|2021-10-28 08:20:00|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|0
1635409210000|2021-10-28 08:20:10|28254.84|28254.84|28254.35|28254.35|28254.84|28254.84|28254.35|28254.35|0
1635409220000|2021-10-28 08:20:20|28250.82|28250.82|28240.21|28240.21|28250.82|28250.82|28240.21|28240.21|0
1635409230000|2021-10-28 08:20:30|28236.68|28236.68|28236.68|28236.68|28236.68|28236.68|28236.68|28236.68|0
1635409260000|2021-10-28 08:21:00|28233.14|28233.14|28233.14|28233.14|28233.14|28233.14|28233.14|28233.14|0
1635409270000|2021-10-28 08:21:10|28240.21|28240.21|28240.21|28240.21|28240.21|28240.21|28240.21|28240.21|0
1635409280000|2021-10-28 08:21:20|28240.81|28240.81|28240.81|28240.81|28240.81|28240.81|28240.81|28240.81|0
1635409310000|2021-10-28 08:21:50|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|0
1635409320000|2021-10-28 08:22:00|28249.11|28249.11|28249.11|28249.11|28249.11|28249.11|28249.11|28249.11|0
1635409330000|2021-10-28 08:22:10|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|0
1635409340000|2021-10-28 08:22:20|28249.11|28249.11|28249.11|28249.11|28249.11|28249.11|28249.11|28249.11|0
1635409350000|2021-10-28 08:22:30|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|0
1635409390000|2021-10-28 08:23:10|28259.72|28259.72|28259.72|28259.72|28259.72|28259.72|28259.72|28259.72|0
1635409410000|2021-10-28 08:23:30|28260.13|28260.13|28263.66|28263.66|28263.66|28263.66|28260.13|28260.13|0
1635409450000|2021-10-28 08:24:10|28274.27|28274.27|28277.8|28277.8|28277.8|28277.8|28274.27|28274.27|0
1635409460000|2021-10-28 08:24:20|28270.73|28270.73|28268.84|28268.84|28272.37|28272.37|28268.84|28268.84|0
1635409470000|2021-10-28 08:24:30|28268.02|28268.02|28268.02|28268.02|28268.02|28268.02|28268.02|28268.02|0
1635409480000|2021-10-28 08:24:40|28264.48|28264.48|28264.48|28264.48|28264.48|28264.48|28264.48|28264.48|0
1635409490000|2021-10-28 08:24:50|28268.02|28268.02|28260.95|28260.95|28268.02|28268.02|28260.95|28260.95|0
1635409510000|2021-10-28 08:25:10|28257.41|28257.41|28253.88|28253.88|28257.41|28257.41|28253.88|28253.88|0
1635409520000|2021-10-28 08:25:20|28243.27|28243.27|28243.27|28243.27|28243.27|28243.27|28243.27|28243.27|0
1635409540000|2021-10-28 08:25:40|28253.88|28253.88|28253.88|28253.88|28253.88|28253.88|28253.88|28253.88|0
1635409550000|2021-10-28 08:25:50|28246.81|28246.81|28246.81|28246.81|28246.81|28246.81|28246.81|28246.81|0
1635409570000|2021-10-28 08:26:10|28250.34|28250.34|28250.34|28250.34|28250.34|28250.34|28250.34|28250.34|0
1635409580000|2021-10-28 08:26:20|28257.41|28257.41|28257.41|28257.41|28257.41|28257.41|28257.41|28257.41|0
1635409590000|2021-10-28 08:26:30|28260.95|28260.95|28264.48|28264.48|28264.48|28264.48|28260.95|28260.95|0
1635409610000|2021-10-28 08:26:50|28260.95|28260.95|28262.88|28262.88|28262.88|28262.88|28260.95|28260.95|0
1635409640000|2021-10-28 08:27:20|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|0
1635409660000|2021-10-28 08:27:40|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|0
1635409690000|2021-10-28 08:28:10|28262.88|28262.88|28259.35|28259.35|28263.49|28263.49|28259.35|28259.35|0
1635409710000|2021-10-28 08:28:30|28248.74|28248.74|28249.97|28249.97|28249.97|28249.97|28248.74|28248.74|0
1635409730000|2021-10-28 08:28:50|28242.9|28242.9|28235.23|28235.23|28242.9|28242.9|28235.23|28235.23|0
1635409750000|2021-10-28 08:29:10|28238.77|28238.77|28238.77|28238.77|28238.77|28238.77|28238.77|28238.77|0
1635409780000|2021-10-28 08:29:40|28237.95|28237.95|28234.41|28234.41|28237.95|28237.95|28234.41|28234.41|0
1635409810000|2021-10-28 08:30:10|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|0
1635409820000|2021-10-28 08:30:20|28245.02|28245.02|28245.02|28245.02|28245.02|28245.02|28245.02|28245.02|0
1635409860000|2021-10-28 08:31:00|28241.48|28241.48|28241.48|28241.48|28241.48|28241.48|28241.48|28241.48|0
1635409870000|2021-10-28 08:31:10|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|0
1635409880000|2021-10-28 08:31:20|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28223.81|28223.81|0
1635409900000|2021-10-28 08:31:40|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|0
1635409910000|2021-10-28 08:31:50|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|0
1635409940000|2021-10-28 08:32:20|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|28237.95|0
1635409990000|2021-10-28 08:33:10|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|28234.41|0
1635410000000|2021-10-28 08:33:20|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|28230.88|0
1635410070000|2021-10-28 08:34:30|28237.95|28237.95|28241.48|28241.48|28241.48|28241.48|28237.95|28237.95|0
1635410080000|2021-10-28 08:34:40|28242.45|28242.45|28249.52|28249.52|28249.52|28249.52|28242.45|28242.45|0
1635410100000|2021-10-28 08:35:00|28245.99|28245.99|28245.99|28245.99|28245.99|28245.99|28245.99|28245.99|0
1635410110000|2021-10-28 08:35:10|28245.5|28245.5|28245.75|28245.75|28245.75|28245.75|28245.5|28245.5|0
1635410130000|2021-10-28 08:35:30|28242.21|28242.21|28242.21|28242.21|28242.21|28242.21|28242.21|28242.21|0
1635410150000|2021-10-28 08:35:50|28242.45|28242.45|28242.45|28242.45|28242.45|28242.45|28242.45|28242.45|0
1635410190000|2021-10-28 08:36:30|28242.21|28242.21|28251.61|28251.61|28258.68|28258.68|28242.21|28242.21|0
1635410210000|2021-10-28 08:36:50|28248.08|28248.08|28248.08|28248.08|28248.08|28248.08|28248.08|28248.08|0
1635410240000|2021-10-28 08:37:20|28249.28|28249.28|28249.28|28249.28|28249.28|28249.28|28249.28|28249.28|0
1635410270000|2021-10-28 08:37:50|28245.75|28245.75|28249.28|28249.28|28249.28|28249.28|28245.75|28245.75|0
1635410280000|2021-10-28 08:38:00|28256.35|28256.35|28256.35|28256.35|28256.35|28256.35|28256.35|28256.35|0
1635410310000|2021-10-28 08:38:30|28256.76|28256.76|28256.76|28256.76|28256.76|28256.76|28256.76|28256.76|0
1635410320000|2021-10-28 08:38:40|28263.83|28263.83|28263.83|28263.83|28263.83|28263.83|28263.83|28263.83|0
1635410330000|2021-10-28 08:38:50|28263.01|28263.01|28263.01|28263.01|28263.01|28263.01|28263.01|28263.01|0
1635410360000|2021-10-28 08:39:20|28259.48|28259.48|28255.94|28255.94|28259.48|28259.48|28255.94|28255.94|0
1635410380000|2021-10-28 08:39:40|28259.48|28259.48|28259.48|28259.48|28259.48|28259.48|28259.48|28259.48|0
1635410390000|2021-10-28 08:39:50|28263.01|28263.01|28248.87|28248.87|28263.01|28263.01|28248.87|28248.87|0
1635410400000|2021-10-28 08:40:00|28245.34|28245.34|28245.34|28245.34|28245.34|28245.34|28245.34|28245.34|0
1635410410000|2021-10-28 08:40:10|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|0
1635410430000|2021-10-28 08:40:30|28237.86|28237.86|28237.86|28237.86|28237.86|28237.86|28237.86|28237.86|0
1635410440000|2021-10-28 08:40:40|28241.39|28241.39|28241.39|28241.39|28241.39|28241.39|28241.39|28241.39|0
1635410470000|2021-10-28 08:41:10|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|28244.93|0
1635410490000|2021-10-28 08:41:30|28244.32|28244.32|28244.32|28244.32|28244.32|28244.32|28244.32|28244.32|0
1635410510000|2021-10-28 08:41:50|28240.79|28240.79|28240.79|28240.79|28240.79|28240.79|28240.79|28240.79|0
1635410520000|2021-10-28 08:42:00|28241.39|28241.39|28244.93|28244.93|28244.93|28244.93|28241.39|28241.39|0
1635410540000|2021-10-28 08:42:20|28248.46|28248.46|28248.46|28248.46|28248.46|28248.46|28248.46|28248.46|0
1635410550000|2021-10-28 08:42:30|28244.93|28244.93|28248.46|28248.46|28248.46|28248.46|28244.93|28244.93|0
1635410570000|2021-10-28 08:42:50|28247.86|28247.86|28248.46|28248.46|28248.46|28248.46|28247.86|28247.86|0
1635410580000|2021-10-28 08:43:00|28262.6|28262.6|28274.22|28274.22|28274.22|28274.22|28262.6|28262.6|0
1635410610000|2021-10-28 08:43:30|28274.63|28274.63|28274.63|28274.63|28274.63|28274.63|28274.63|28274.63|0
1635410620000|2021-10-28 08:43:40|28267.56|28267.56|28274.63|28274.63|28274.63|28274.63|28267.56|28267.56|0
1635410640000|2021-10-28 08:44:00|28273.42|28273.42|28280.49|28280.49|28280.49|28280.49|28273.42|28273.42|0
1635410650000|2021-10-28 08:44:10|28284.03|28284.03|28273.42|28273.42|28284.03|28284.03|28273.42|28273.42|0
1635410660000|2021-10-28 08:44:20|28276.96|28276.96|28276.96|28276.96|28276.96|28276.96|28276.96|28276.96|0
1635410670000|2021-10-28 08:44:30|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|0
1635410680000|2021-10-28 08:44:40|28294.63|28294.63|28302.9|28302.9|28302.9|28302.9|28294.63|28294.63|0
1635410690000|2021-10-28 08:44:50|28317.04|28317.04|28315.59|28315.59|28317.04|28317.04|28315.59|28315.59|0
1635410700000|2021-10-28 08:45:00|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|0
1635410730000|2021-10-28 08:45:30|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|28319.13|0
1635410740000|2021-10-28 08:45:40|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|28322.66|0
1635410750000|2021-10-28 08:45:50|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|28326.2|0
1635410760000|2021-10-28 08:46:00|28329.73|28329.73|28338.03|28338.03|28338.03|28338.03|28329.73|28329.73|0
1635410770000|2021-10-28 08:46:10|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|28327.43|0
1635410790000|2021-10-28 08:46:30|28326.83|28326.83|28315.98|28315.98|28326.83|28326.83|28315.98|28315.98|0
1635410810000|2021-10-28 08:46:50|28319.51|28319.51|28319.51|28319.51|28319.51|28319.51|28319.51|28319.51|0
1635410830000|2021-10-28 08:47:10|28319.03|28319.03|28319.03|28319.03|28319.03|28319.03|28319.03|28319.03|0
1635410850000|2021-10-28 08:47:30|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|28315.49|0
1635410900000|2021-10-28 08:48:20|28322.56|28322.56|28323.05|28323.05|28323.05|28323.05|28322.56|28322.56|0
1635410920000|2021-10-28 08:48:40|28326.58|28326.58|28326.58|28326.58|28326.58|28326.58|28326.58|28326.58|0
1635410930000|2021-10-28 08:48:50|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|28330.12|0
1635410940000|2021-10-28 08:49:00|28330.72|28330.72|28330.72|28330.72|28330.72|28330.72|28330.72|28330.72|0
1635410960000|2021-10-28 08:49:20|28334.25|28334.25|28337.79|28337.79|28337.79|28337.79|28334.25|28334.25|0
1635410990000|2021-10-28 08:49:50|28344.86|28344.86|28344.86|28344.86|28344.86|28344.86|28344.86|28344.86|0
1635411000000|2021-10-28 08:50:00|28345.46|28345.46|28338.39|28338.39|28345.46|28345.46|28338.39|28338.39|0
1635411030000|2021-10-28 08:50:30|28331.32|28331.32|28331.32|28331.32|28331.32|28331.32|28331.32|28331.32|0
1635411040000|2021-10-28 08:50:40|28338.99|28338.99|28338.39|28338.39|28338.99|28338.99|28338.39|28338.39|0
1635411050000|2021-10-28 08:50:50|28348.99|28348.99|28348.99|28348.99|28348.99|28348.99|28348.99|28348.99|0
1635411060000|2021-10-28 08:51:00|28341.92|28341.92|28345.46|28345.46|28348.99|28348.99|28341.92|28341.92|0
1635411090000|2021-10-28 08:51:30|28352.53|28352.53|28353.13|28353.13|28353.13|28353.13|28352.53|28352.53|0
1635411110000|2021-10-28 08:51:50|28356.66|28356.66|28356.66|28356.66|28356.66|28356.66|28356.66|28356.66|0
1635411130000|2021-10-28 08:52:10|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|0
1635411140000|2021-10-28 08:52:20|28356.66|28356.66|28356.66|28356.66|28356.66|28356.66|28356.66|28356.66|0
1635411170000|2021-10-28 08:52:50|28353.13|28353.13|28356.66|28356.66|28356.66|28356.66|28353.13|28353.13|0
1635411210000|2021-10-28 08:53:30|28357.27|28357.27|28356.66|28356.66|28357.27|28357.27|28356.66|28356.66|0
1635411220000|2021-10-28 08:53:40|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|0
1635411250000|2021-10-28 08:54:10|28367.27|28367.27|28370.8|28370.8|28370.8|28370.8|28367.27|28367.27|0
1635411260000|2021-10-28 08:54:20|28367.27|28367.27|28363.73|28363.73|28367.27|28367.27|28363.73|28363.73|0
1635411280000|2021-10-28 08:54:40|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|0
1635411290000|2021-10-28 08:54:50|28367.27|28367.27|28363.73|28363.73|28367.27|28367.27|28363.73|28363.73|0
1635411300000|2021-10-28 08:55:00|28363.98|28363.98|28378.48|28378.48|28378.48|28378.48|28363.73|28363.73|0
1635411340000|2021-10-28 08:55:40|28382.01|28382.01|28378.48|28378.48|28382.01|28382.01|28374.94|28374.94|0
1635411350000|2021-10-28 08:55:50|28382.01|28382.01|28382.74|28382.74|28382.74|28382.74|28382.01|28382.01|0
1635411360000|2021-10-28 08:56:00|28386.27|28386.27|28382.74|28382.74|28389.81|28389.81|28382.74|28382.74|0
1635411390000|2021-10-28 08:56:30|28379.2|28379.2|28379.2|28379.2|28379.2|28379.2|28379.2|28379.2|0
1635411410000|2021-10-28 08:56:50|28372.13|28372.13|28371.53|28371.53|28372.13|28372.13|28371.53|28371.53|0
1635411420000|2021-10-28 08:57:00|28370.3|28370.3|28366.77|28366.77|28370.3|28370.3|28366.77|28366.77|0
1635411430000|2021-10-28 08:57:10|28363.23|28363.23|28363.23|28363.23|28363.23|28363.23|28363.23|28363.23|0
1635411450000|2021-10-28 08:57:30|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|0
1635411470000|2021-10-28 08:57:50|28356.16|28356.16|28352.63|28352.63|28356.16|28356.16|28352.22|28352.22|0
1635411480000|2021-10-28 08:58:00|28349.09|28349.09|28356.16|28356.16|28356.16|28356.16|28349.09|28349.09|0
1635411500000|2021-10-28 08:58:20|28352.63|28352.63|28352.63|28352.63|28352.63|28352.63|28352.63|28352.63|0
1635411530000|2021-10-28 08:58:50|28342.02|28342.02|28345.56|28345.56|28345.56|28345.56|28342.02|28342.02|0
1635411540000|2021-10-28 08:59:00|28346.16|28346.16|28346.16|28346.16|28346.16|28346.16|28346.16|28346.16|0
1635411550000|2021-10-28 08:59:10|28339.09|28339.09|28332.02|28332.02|28339.09|28339.09|28332.02|28332.02|0
1635411570000|2021-10-28 08:59:30|28328.48|28328.48|28328.48|28328.48|28328.48|28328.48|28328.48|28328.48|0
1635411580000|2021-10-28 08:59:40|28332.02|28332.02|28320.93|28320.93|28332.02|28332.02|28320.93|28320.93|0
1635411590000|2021-10-28 08:59:50|28328|28328|28328|28328|28328|28328|28328|28328|0
1635411630000|2021-10-28 09:00:30|28320.93|28320.93|28320.93|28320.93|28320.93|28320.93|28320.93|28320.93|0
1635411640000|2021-10-28 09:00:40|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|0
1635411660000|2021-10-28 09:01:00|28320.93|28320.93|28320.93|28320.93|28320.93|28320.93|28320.93|28320.93|0
1635411670000|2021-10-28 09:01:10|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|28324.46|0
1635411690000|2021-10-28 09:01:30|28320.93|28320.93|28321.53|28321.53|28321.53|28321.53|28320.93|28320.93|0
1635411710000|2021-10-28 09:01:50|28322.13|28322.13|28325.67|28325.67|28325.67|28325.67|28322.13|28322.13|0
1635411720000|2021-10-28 09:02:00|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|28318.6|0
1635411760000|2021-10-28 09:02:40|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|0
1635411830000|2021-10-28 09:03:50|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1635411850000|2021-10-28 09:04:10|28329.93|28329.93|28329.93|28329.93|28329.93|28329.93|28329.93|28329.93|0
1635411860000|2021-10-28 09:04:20|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|0
1635411870000|2021-10-28 09:04:30|28329.93|28329.93|28329.93|28329.93|28329.93|28329.93|28329.93|28329.93|0
1635411880000|2021-10-28 09:04:40|28322.86|28322.86|28319.32|28319.32|28322.86|28322.86|28319.32|28319.32|0
1635411890000|2021-10-28 09:04:50|28322.86|28322.86|28322.86|28322.86|28322.86|28322.86|28322.86|28322.86|0
1635411900000|2021-10-28 09:05:00|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|0
1635411910000|2021-10-28 09:05:10|28325.98|28325.98|28325.98|28325.98|28325.98|28325.98|28325.98|28325.98|0
1635411930000|2021-10-28 09:05:30|28318.91|28318.91|28318.91|28318.91|28318.91|28318.91|28318.91|28318.91|0
1635411940000|2021-10-28 09:05:40|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|0
1635411950000|2021-10-28 09:05:50|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|0
1635411960000|2021-10-28 09:06:00|28318.31|28318.31|28318.31|28318.31|28318.31|28318.31|28318.31|28318.31|0
1635411970000|2021-10-28 09:06:10|28325.38|28325.38|28325.38|28325.38|28325.38|28325.38|28325.38|28325.38|0
1635411980000|2021-10-28 09:06:20|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|0
1635412000000|2021-10-28 09:06:40|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|0
1635412010000|2021-10-28 09:06:50|28333.46|28333.46|28333.46|28333.46|28333.46|28333.46|28333.46|28333.46|0
1635412030000|2021-10-28 09:07:10|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|28340.53|0
1635412060000|2021-10-28 09:07:40|28329.93|28329.93|28329.33|28329.33|28329.93|28329.93|28329.33|28329.33|0
1635412070000|2021-10-28 09:07:50|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|0
1635412100000|2021-10-28 09:08:20|28315.19|28315.19|28315.19|28315.19|28315.19|28315.19|28315.19|28315.19|0
1635412110000|2021-10-28 09:08:30|28311.65|28311.65|28288.42|28288.42|28311.65|28311.65|28277.82|28277.82|0
1635412120000|2021-10-28 09:08:40|28287.94|28287.94|28292.89|28292.89|28292.89|28292.89|28287.94|28287.94|0
1635412130000|2021-10-28 09:08:50|28294.09|28294.09|28294.09|28294.09|28294.09|28294.09|28294.09|28294.09|0
1635412150000|2021-10-28 09:09:10|28301.16|28301.16|28297.63|28297.63|28301.16|28301.16|28297.63|28297.63|0
1635412160000|2021-10-28 09:09:20|28297.87|28297.87|28298.11|28298.11|28298.11|28298.11|28297.87|28297.87|0
1635412170000|2021-10-28 09:09:30|28297.63|28297.63|28297.63|28297.63|28297.63|28297.63|28297.63|28297.63|0
1635412180000|2021-10-28 09:09:40|28297.39|28297.39|28297.39|28297.39|28297.39|28297.39|28297.39|28297.39|0
1635412190000|2021-10-28 09:09:50|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|0
1635412200000|2021-10-28 09:10:00|28302.72|28302.72|28318.47|28318.47|28318.47|28318.47|28302.72|28302.72|0
1635412210000|2021-10-28 09:10:10|28314.94|28314.94|28304.34|28304.34|28314.94|28314.94|28304.34|28304.34|0
1635412240000|2021-10-28 09:10:40|28311.41|28311.41|28311.41|28311.41|28311.41|28311.41|28311.41|28311.41|0
1635412250000|2021-10-28 09:10:50|28307.87|28307.87|28304.34|28304.34|28307.87|28307.87|28304.34|28304.34|0
1635412260000|2021-10-28 09:11:00|28300.8|28300.8|28297.27|28297.27|28300.8|28300.8|28297.27|28297.27|0
1635412270000|2021-10-28 09:11:10|28300.8|28300.8|28300.8|28300.8|28300.8|28300.8|28300.8|28300.8|0
1635412290000|2021-10-28 09:11:30|28304.34|28304.34|28304.34|28304.34|28304.34|28304.34|28304.34|28304.34|0
1635412300000|2021-10-28 09:11:40|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|28303.93|0
1635412310000|2021-10-28 09:11:50|28300.39|28300.39|28296.86|28296.86|28300.39|28300.39|28296.86|28296.86|0
1635412330000|2021-10-28 09:12:10|28300.39|28300.39|28300.39|28300.39|28300.39|28300.39|28300.39|28300.39|0
1635412370000|2021-10-28 09:12:50|28296.86|28296.86|28296.86|28296.86|28296.86|28296.86|28296.86|28296.86|0
1635412380000|2021-10-28 09:13:00|28299.98|28299.98|28299.98|28299.98|28299.98|28299.98|28299.98|28299.98|0
1635412390000|2021-10-28 09:13:10|28303.52|28303.52|28310.59|28310.59|28310.59|28310.59|28303.52|28303.52|0
1635412430000|2021-10-28 09:13:50|28310.34|28310.34|28310.1|28310.1|28310.34|28310.34|28310.1|28310.1|0
1635412440000|2021-10-28 09:14:00|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|0
1635412450000|2021-10-28 09:14:10|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|0
1635412460000|2021-10-28 09:14:20|28318.97|28318.97|28319.57|28319.57|28319.57|28319.57|28318.97|28318.97|0
1635412480000|2021-10-28 09:14:40|28323.11|28323.11|28316.04|28316.04|28323.11|28323.11|28316.04|28316.04|0
1635412490000|2021-10-28 09:14:50|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|28308.97|0
1635412510000|2021-10-28 09:15:10|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|28301.9|0
1635412540000|2021-10-28 09:15:40|28294.83|28294.83|28294.83|28294.83|28294.83|28294.83|28294.83|28294.83|0
1635412550000|2021-10-28 09:15:50|28294.42|28294.42|28294.42|28294.42|28294.42|28294.42|28294.42|28294.42|0
1635412560000|2021-10-28 09:16:00|28290.89|28290.89|28290.89|28290.89|28290.89|28290.89|28290.89|28290.89|0
1635412570000|2021-10-28 09:16:10|28291.13|28291.13|28291.13|28291.13|28291.13|28291.13|28291.13|28291.13|0
1635412580000|2021-10-28 09:16:20|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|0
1635412610000|2021-10-28 09:16:50|28284.06|28284.06|28274.58|28274.58|28284.06|28284.06|28274.58|28274.58|0
1635412620000|2021-10-28 09:17:00|28271.05|28271.05|28274.58|28274.58|28274.58|28274.58|28271.05|28271.05|0
1635412640000|2021-10-28 09:17:20|28271.05|28271.05|28267.51|28267.51|28271.05|28271.05|28267.51|28267.51|0
1635412650000|2021-10-28 09:17:30|28260.44|28260.44|28252.77|28252.77|28260.44|28260.44|28252.77|28252.77|0
1635412670000|2021-10-28 09:17:50|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|28252.36|0
1635412680000|2021-10-28 09:18:00|28251.76|28251.76|28248.23|28248.23|28251.76|28251.76|28248.23|28248.23|0
1635412710000|2021-10-28 09:18:30|28241.16|28241.16|28241.16|28241.16|28241.16|28241.16|28241.16|28241.16|0
1635412720000|2021-10-28 09:18:40|28240.92|28240.92|28247.99|28247.99|28247.99|28247.99|28240.92|28240.92|0
1635412730000|2021-10-28 09:18:50|28248.4|28248.4|28248.4|28248.4|28248.4|28248.4|28248.4|28248.4|0
1635412760000|2021-10-28 09:19:20|28241.33|28241.33|28241.33|28241.33|28241.33|28241.33|28241.33|28241.33|0
1635412780000|2021-10-28 09:19:40|28234.26|28234.26|28230.72|28230.72|28234.26|28234.26|28230.72|28230.72|0
1635412800000|2021-10-28 09:20:00|28227.19|28227.19|28227.19|28227.19|28227.19|28227.19|28227.19|28227.19|0
1635412830000|2021-10-28 09:20:30|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|0
1635412870000|2021-10-28 09:21:10|28220.12|28220.12|28220.12|28220.12|28220.12|28220.12|28220.12|28220.12|0
1635412920000|2021-10-28 09:22:00|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|0
1635412940000|2021-10-28 09:22:20|28224.14|28224.14|28223.89|28223.89|28224.14|28224.14|28223.89|28223.89|0
1635412950000|2021-10-28 09:22:30|28234.5|28234.5|28234.5|28234.5|28234.5|28234.5|28234.5|28234.5|0
1635412980000|2021-10-28 09:23:00|28238.03|28238.03|28238.03|28238.03|28238.03|28238.03|28238.03|28238.03|0
1635412990000|2021-10-28 09:23:10|28252.17|28252.17|28248.64|28248.64|28252.17|28252.17|28248.64|28248.64|0
1635413010000|2021-10-28 09:23:30|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|0
1635413030000|2021-10-28 09:23:50|28252.66|28252.66|28252.66|28252.66|28252.66|28252.66|28252.66|28252.66|0
1635413040000|2021-10-28 09:24:00|28251.84|28251.84|28258.91|28258.91|28258.91|28258.91|28251.84|28251.84|0
1635413050000|2021-10-28 09:24:10|28255.37|28255.37|28255.37|28255.37|28255.37|28255.37|28255.37|28255.37|0
1635413090000|2021-10-28 09:24:50|28251.84|28251.84|28251.84|28251.84|28251.84|28251.84|28251.84|28251.84|0
1635413110000|2021-10-28 09:25:10|28248.3|28248.3|28248.3|28248.3|28248.3|28248.3|28248.3|28248.3|0
1635413160000|2021-10-28 09:26:00|28244.77|28244.77|28251.84|28251.84|28251.84|28251.84|28244.77|28244.77|0
1635413170000|2021-10-28 09:26:10|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|0
1635413190000|2021-10-28 09:26:30|28248.3|28248.3|28247.1|28247.1|28248.3|28248.3|28247.1|28247.1|0
1635413200000|2021-10-28 09:26:40|28246.5|28246.5|28246.5|28246.5|28246.5|28246.5|28246.5|28246.5|0
1635413210000|2021-10-28 09:26:50|28245.9|28245.9|28245.9|28245.9|28245.9|28245.9|28245.9|28245.9|0
1635413220000|2021-10-28 09:27:00|28245.3|28245.3|28245.3|28245.3|28245.3|28245.3|28245.3|28245.3|0
1635413230000|2021-10-28 09:27:10|28255.9|28255.9|28255.9|28255.9|28255.9|28255.9|28255.9|28255.9|0
1635413240000|2021-10-28 09:27:20|28262.97|28262.97|28262.97|28262.97|28262.97|28262.97|28262.97|28262.97|0
1635413290000|2021-10-28 09:28:10|28262.37|28262.37|28269.44|28269.44|28269.44|28269.44|28262.37|28262.37|0
1635413320000|2021-10-28 09:28:40|28272.98|28272.98|28276.51|28276.51|28276.51|28276.51|28272.98|28272.98|0
1635413330000|2021-10-28 09:28:50|28280.05|28280.05|28280.05|28280.05|28280.05|28280.05|28280.05|28280.05|0
1635413360000|2021-10-28 09:29:20|28272.98|28272.98|28269.44|28269.44|28272.98|28272.98|28269.44|28269.44|0
1635413370000|2021-10-28 09:29:30|28268.84|28268.84|28249.97|28249.97|28268.84|28268.84|28248.76|28248.76|0
1635413380000|2021-10-28 09:29:40|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|0
1635413400000|2021-10-28 09:30:00|28257.45|28257.45|28257.45|28257.45|28257.45|28257.45|28257.45|28257.45|0
1635413420000|2021-10-28 09:30:20|28260.98|28260.98|28260.98|28260.98|28260.98|28260.98|28260.98|28260.98|0
1635413430000|2021-10-28 09:30:30|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|0
1635413500000|2021-10-28 09:31:40|28262.18|28262.18|28262.78|28262.78|28262.78|28262.78|28262.18|28262.18|0
1635413530000|2021-10-28 09:32:10|28266.32|28266.32|28266.32|28266.32|28266.32|28266.32|28266.32|28266.32|0
1635413540000|2021-10-28 09:32:20|28273.39|28273.39|28287.53|28287.53|28287.53|28287.53|28273.39|28273.39|0
1635413550000|2021-10-28 09:32:30|28283.99|28283.99|28287.53|28287.53|28287.53|28287.53|28283.99|28283.99|0
1635413560000|2021-10-28 09:32:40|28288.73|28288.73|28295.8|28295.8|28295.8|28295.8|28288.73|28288.73|0
1635413580000|2021-10-28 09:33:00|28299.33|28299.33|28299.74|28299.74|28303.28|28303.28|28299.33|28299.33|0
1635413590000|2021-10-28 09:33:10|28292.67|28292.67|28292.67|28292.67|28292.67|28292.67|28292.67|28292.67|0
1635413680000|2021-10-28 09:34:40|28275|28275|28275|28275|28275|28275|28275|28275|0
1635413690000|2021-10-28 09:34:50|28278.53|28278.53|28282.07|28282.07|28282.07|28282.07|28278.53|28278.53|0
1635413700000|2021-10-28 09:35:00|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|0
1635413750000|2021-10-28 09:35:50|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|0
1635413760000|2021-10-28 09:36:00|28282.48|28282.48|28281.66|28281.66|28282.48|28282.48|28281.66|28281.66|0
1635413770000|2021-10-28 09:36:10|28278.12|28278.12|28278.12|28278.12|28278.12|28278.12|28278.12|28278.12|0
1635413800000|2021-10-28 09:36:40|28274.59|28274.59|28274.59|28274.59|28274.59|28274.59|28274.59|28274.59|0
1635413810000|2021-10-28 09:36:50|28278.12|28278.12|28278.12|28278.12|28278.53|28278.53|28278.12|28278.12|0
1635413840000|2021-10-28 09:37:20|28277.64|28277.64|28278.12|28278.12|28278.12|28278.12|28277.64|28277.64|0
1635413850000|2021-10-28 09:37:30|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|0
1635413860000|2021-10-28 09:37:40|28282.14|28282.14|28282.14|28282.14|28282.14|28282.14|28282.14|28282.14|0
1635413880000|2021-10-28 09:38:00|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|0
1635413900000|2021-10-28 09:38:20|28278.85|28278.85|28278.85|28278.85|28278.85|28278.85|28278.85|28278.85|0
1635413910000|2021-10-28 09:38:30|28271.78|28271.78|28271.78|28271.78|28271.78|28271.78|28271.78|28271.78|0
1635413920000|2021-10-28 09:38:40|28275.31|28275.31|28278.85|28278.85|28278.85|28278.85|28275.31|28275.31|0
1635413940000|2021-10-28 09:39:00|28277.65|28277.65|28278.25|28278.25|28278.25|28278.25|28277.65|28277.65|0
1635413950000|2021-10-28 09:39:10|28278.85|28278.85|28280.29|28280.29|28280.29|28280.29|28278.85|28278.85|0
1635413970000|2021-10-28 09:39:30|28276.76|28276.76|28276.76|28276.76|28276.76|28276.76|28276.76|28276.76|0
1635413980000|2021-10-28 09:39:40|28273.22|28273.22|28269.69|28269.69|28273.22|28273.22|28269.69|28269.69|0
1635413990000|2021-10-28 09:39:50|28270.89|28270.89|28277.96|28277.96|28277.96|28277.96|28270.89|28270.89|0
1635414020000|2021-10-28 09:40:20|28288.57|28288.57|28292.1|28292.1|28295.63|28295.63|28288.57|28288.57|0
1635414040000|2021-10-28 09:40:40|28292.51|28292.51|28292.51|28292.51|28292.51|28292.51|28292.51|28292.51|0
1635414050000|2021-10-28 09:40:50|28292.92|28292.92|28292.92|28292.92|28292.92|28292.92|28292.92|28292.92|0
1635414060000|2021-10-28 09:41:00|28289.38|28289.38|28282.31|28282.31|28289.38|28289.38|28282.31|28282.31|0
1635414090000|2021-10-28 09:41:30|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|0
1635414120000|2021-10-28 09:42:00|28279.19|28279.19|28282.72|28282.72|28282.72|28282.72|28279.19|28279.19|0
1635414160000|2021-10-28 09:42:40|28289.79|28289.79|28294.53|28294.53|28294.53|28294.53|28289.79|28289.79|0
1635414170000|2021-10-28 09:42:50|28298.07|28298.07|28298.07|28298.07|28298.79|28298.79|28298.07|28298.07|0
1635414180000|2021-10-28 09:43:00|28297.82|28297.82|28297.82|28297.82|28297.82|28297.82|28297.82|28297.82|0
1635414190000|2021-10-28 09:43:10|28297.58|28297.58|28297.58|28297.58|28297.58|28297.58|28297.58|28297.58|0
1635414210000|2021-10-28 09:43:30|28304.65|28304.65|28305.25|28305.25|28305.25|28305.25|28304.65|28304.65|0
1635414230000|2021-10-28 09:43:50|28305.85|28305.85|28320.06|28320.06|28320.06|28320.06|28305.85|28305.85|0
1635414260000|2021-10-28 09:44:20|28316.53|28316.53|28315.33|28315.33|28316.53|28316.53|28314.12|28314.12|0
1635414270000|2021-10-28 09:44:30|28308.26|28308.26|28308.26|28308.26|28308.26|28308.26|28308.26|28308.26|0
1635414280000|2021-10-28 09:44:40|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|0
1635414290000|2021-10-28 09:44:50|28309.27|28309.27|28323.82|28323.82|28323.82|28323.82|28309.27|28309.27|0
1635414300000|2021-10-28 09:45:00|28323.22|28323.22|28322.62|28322.62|28323.22|28323.22|28322.62|28322.62|0
1635414350000|2021-10-28 09:45:50|28326.15|28326.15|28326.15|28326.15|28326.15|28326.15|28326.15|28326.15|0
1635414370000|2021-10-28 09:46:10|28327.35|28327.35|28334.42|28334.42|28334.42|28334.42|28327.35|28327.35|0
1635414390000|2021-10-28 09:46:30|28335.02|28335.02|28338.56|28338.56|28338.56|28338.56|28335.02|28335.02|0
1635414400000|2021-10-28 09:46:40|28342.09|28342.09|28345.63|28345.63|28345.63|28345.63|28342.09|28342.09|0
1635414410000|2021-10-28 09:46:50|28346.23|28346.23|28346.23|28346.23|28346.23|28346.23|28346.23|28346.23|0
1635414420000|2021-10-28 09:47:00|28346.83|28346.83|28347.8|28347.8|28347.8|28347.8|28346.83|28346.83|0
1635414430000|2021-10-28 09:47:10|28349|28349|28349.97|28349.97|28349.97|28349.97|28349|28349|0
1635414450000|2021-10-28 09:47:30|28350.45|28350.45|28350.45|28350.45|28350.45|28350.45|28350.45|28350.45|0
1635414460000|2021-10-28 09:47:40|28343.38|28343.38|28342.41|28342.41|28343.38|28343.38|28342.41|28342.41|0
1635414470000|2021-10-28 09:47:50|28345.95|28345.95|28345.95|28345.95|28345.95|28345.95|28345.95|28345.95|0
1635414480000|2021-10-28 09:48:00|28342.41|28342.41|28342.41|28342.41|28342.41|28342.41|28342.41|28342.41|0
1635414520000|2021-10-28 09:48:40|28338.88|28338.88|28331.21|28331.21|28338.88|28338.88|28330.01|28330.01|0
1635414570000|2021-10-28 09:49:30|28330.61|28330.61|28330.61|28330.61|28330.61|28330.61|28330.61|28330.61|0
1635414580000|2021-10-28 09:49:40|28334.14|28334.14|28334.14|28334.14|28334.14|28334.14|28334.14|28334.14|0
1635414590000|2021-10-28 09:49:50|28341.21|28341.21|28341.81|28341.81|28341.81|28341.81|28341.21|28341.21|0
1635414600000|2021-10-28 09:50:00|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|28338.28|0
1635414650000|2021-10-28 09:50:50|28345.35|28345.35|28345.76|28345.76|28345.76|28345.76|28345.35|28345.35|0
1635414670000|2021-10-28 09:51:10|28346.17|28346.17|28346.17|28346.17|28346.17|28346.17|28346.17|28346.17|0
1635414720000|2021-10-28 09:52:00|28347.13|28347.13|28348.1|28348.1|28348.1|28348.1|28347.13|28347.13|0
1635414730000|2021-10-28 09:52:10|28348.35|28348.35|28351.4|28351.4|28351.4|28351.4|28347.86|28347.86|0
1635414740000|2021-10-28 09:52:20|28344.33|28344.33|28344.33|28344.33|28344.33|28344.33|28344.33|28344.33|0
1635414750000|2021-10-28 09:52:30|28344.57|28344.57|28344.57|28344.57|28344.57|28344.57|28344.57|28344.57|0
1635414760000|2021-10-28 09:52:40|28337.5|28337.5|28337.5|28337.5|28337.5|28337.5|28337.5|28337.5|0
1635414770000|2021-10-28 09:52:50|28337.91|28337.91|28337.91|28337.91|28337.91|28337.91|28337.91|28337.91|0
1635414780000|2021-10-28 09:53:00|28337.5|28337.5|28337.55|28337.55|28337.74|28337.74|28333.6|28333.6|0
1635414790000|2021-10-28 09:53:10|28336.35|28336.35|28337.31|28337.31|28337.79|28337.79|28336.35|28336.35|0
1635414800000|2021-10-28 09:53:20|28337.07|28337.07|28337.07|28337.07|28337.07|28337.07|28337.07|28337.07|0
1635414820000|2021-10-28 09:53:40|28330|28330|28333.53|28333.53|28333.53|28333.53|28330|28330|0
1635414830000|2021-10-28 09:53:50|28326.46|28326.46|28322.93|28322.93|28326.46|28326.46|28322.93|28322.93|0
1635414840000|2021-10-28 09:54:00|28322.68|28322.68|28322.68|28322.68|28322.68|28322.68|28322.68|28322.68|0
1635414850000|2021-10-28 09:54:10|28322.2|28322.2|28315.13|28315.13|28322.2|28322.2|28315.13|28315.13|0
1635414860000|2021-10-28 09:54:20|28315.37|28315.37|28314.96|28314.96|28315.37|28315.37|28314.96|28314.96|0
1635414870000|2021-10-28 09:54:30|28318.5|28318.5|28318.5|28318.5|28318.5|28318.5|28318.5|28318.5|0
1635414900000|2021-10-28 09:55:00|28322.03|28322.03|28322.03|28322.03|28322.03|28322.03|28322.03|28322.03|0
1635414920000|2021-10-28 09:55:20|28321.62|28321.62|28321.21|28321.21|28321.62|28321.62|28321.21|28321.21|0
1635414930000|2021-10-28 09:55:30|28324.75|28324.75|28321.21|28321.21|28324.75|28324.75|28321.21|28321.21|0
1635414940000|2021-10-28 09:55:40|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|0
1635414960000|2021-10-28 09:56:00|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|0
1635415000000|2021-10-28 09:56:40|28324.39|28324.39|28324.39|28324.39|28324.39|28324.39|28324.39|28324.39|0
1635415010000|2021-10-28 09:56:50|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|0
1635415020000|2021-10-28 09:57:00|28310.25|28310.25|28310.25|28310.25|28310.25|28310.25|28310.25|28310.25|0
1635415030000|2021-10-28 09:57:10|28299.64|28299.64|28299.64|28299.64|28299.64|28299.64|28299.64|28299.64|0
1635415050000|2021-10-28 09:57:30|28303.18|28303.18|28302.69|28302.69|28303.18|28303.18|28302.69|28302.69|0
1635415100000|2021-10-28 09:58:20|28302.28|28302.28|28301.68|28301.68|28302.28|28302.28|28301.68|28301.68|0
1635415150000|2021-10-28 09:59:10|28298.15|28298.15|28298.15|28298.15|28298.15|28298.15|28298.15|28298.15|0
1635415160000|2021-10-28 09:59:20|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|0
1635415170000|2021-10-28 09:59:30|28301.68|28301.68|28301.68|28301.68|28301.68|28301.68|28301.68|28301.68|0
1635415180000|2021-10-28 09:59:40|28302.17|28302.17|28300.97|28300.97|28302.17|28302.17|28300.97|28300.97|0
1635415200000|2021-10-28 10:00:00|28304.5|28304.5|28304.5|28304.5|28304.5|28304.5|28304.5|28304.5|0
1635415210000|2021-10-28 10:00:10|28304.09|28304.09|28304.09|28304.09|28304.09|28304.09|28304.09|28304.09|0
1635415230000|2021-10-28 10:00:30|28304.5|28304.5|28304.5|28304.5|28304.5|28304.5|28304.5|28304.5|0
1635415260000|2021-10-28 10:01:00|28303.78|28303.78|28303.53|28303.53|28303.78|28303.78|28303.53|28303.53|0
1635415270000|2021-10-28 10:01:10|28314.14|28314.14|28310.12|28310.12|28314.14|28314.14|28310.12|28310.12|0
1635415350000|2021-10-28 10:02:30|28306.58|28306.58|28306.58|28306.58|28306.58|28306.58|28306.58|28306.58|0
1635415360000|2021-10-28 10:02:40|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|28310.12|0
1635415400000|2021-10-28 10:03:20|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|0
1635415410000|2021-10-28 10:03:30|28312.14|28312.14|28312.14|28312.14|28312.14|28312.14|28312.14|28312.14|0
1635415450000|2021-10-28 10:04:10|28315.67|28315.67|28315.67|28315.67|28315.67|28315.67|28315.67|28315.67|0
1635415470000|2021-10-28 10:04:30|28316.16|28316.16|28316.4|28316.4|28316.4|28316.4|28312.87|28312.87|0
1635415480000|2021-10-28 10:04:40|28317.13|28317.13|28313.59|28313.59|28317.13|28317.13|28313.59|28313.59|0
1635415490000|2021-10-28 10:04:50|28317.13|28317.13|28310.06|28310.06|28317.13|28317.13|28306.52|28306.52|0
1635415520000|2021-10-28 10:05:20|28306.52|28306.52|28299.45|28299.45|28306.52|28306.52|28299.45|28299.45|0
1635415540000|2021-10-28 10:05:40|28306.52|28306.52|28306.52|28306.52|28306.52|28306.52|28306.52|28306.52|0
1635415570000|2021-10-28 10:06:10|28310.06|28310.06|28306.52|28306.52|28310.06|28310.06|28306.52|28306.52|0
1635415580000|2021-10-28 10:06:20|28302.99|28302.99|28302.99|28302.99|28302.99|28302.99|28302.99|28302.99|0
1635415590000|2021-10-28 10:06:30|28306.52|28306.52|28306.52|28306.52|28306.52|28306.52|28306.52|28306.52|0
1635415630000|2021-10-28 10:07:10|28306.93|28306.93|28306.93|28306.93|28306.93|28306.93|28306.93|28306.93|0
1635415640000|2021-10-28 10:07:20|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|0
1635415660000|2021-10-28 10:07:40|28304.22|28304.22|28303.81|28303.81|28304.22|28304.22|28303.81|28303.81|0
1635415670000|2021-10-28 10:07:50|28303.4|28303.4|28304.63|28304.63|28304.63|28304.63|28303.4|28303.4|0
1635415680000|2021-10-28 10:08:00|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|28304.87|0
1635415730000|2021-10-28 10:08:50|28304.63|28304.63|28304.63|28304.63|28304.63|28304.63|28304.63|28304.63|0
1635415770000|2021-10-28 10:09:30|28301.09|28301.09|28301.09|28301.09|28301.09|28301.09|28301.09|28301.09|0
1635415780000|2021-10-28 10:09:40|28300.68|28300.68|28301.09|28301.09|28301.09|28301.09|28300.68|28300.68|0
1635415790000|2021-10-28 10:09:50|28304.63|28304.63|28308.16|28308.16|28308.16|28308.16|28304.63|28304.63|0
1635415810000|2021-10-28 10:10:10|28308.57|28308.57|28308.57|28308.57|28308.57|28308.57|28308.57|28308.57|0
1635415840000|2021-10-28 10:10:40|28306.77|28306.77|28307.37|28307.37|28307.37|28307.37|28306.77|28306.77|0
1635415850000|2021-10-28 10:10:50|28303.84|28303.84|28304.08|28304.08|28304.08|28304.08|28303.84|28303.84|0
1635415870000|2021-10-28 10:11:10|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|28307.61|0
1635415940000|2021-10-28 10:12:20|28314.68|28314.68|28325.29|28325.29|28325.29|28325.29|28314.68|28314.68|0
1635415980000|2021-10-28 10:13:00|28321.75|28321.75|28325.29|28325.29|28325.29|28325.29|28321.75|28321.75|0
1635416020000|2021-10-28 10:13:40|28328.82|28328.82|28328.82|28328.82|28328.82|28328.82|28328.82|28328.82|0
1635416040000|2021-10-28 10:14:00|28332.36|28332.36|28332.96|28332.96|28332.96|28332.96|28332.36|28332.36|0
1635416050000|2021-10-28 10:14:10|28332.72|28332.72|28336.85|28336.85|28336.85|28336.85|28332.72|28332.72|0
1635416060000|2021-10-28 10:14:20|28337.34|28337.34|28336.85|28336.85|28337.34|28337.34|28336.61|28336.61|0
1635416080000|2021-10-28 10:14:40|28340.39|28340.39|28340.39|28340.39|28340.39|28340.39|28340.39|28340.39|0
1635416140000|2021-10-28 10:15:40|28340.99|28340.99|28340.99|28340.99|28340.99|28340.99|28340.99|28340.99|0
1635416150000|2021-10-28 10:15:50|28341.59|28341.59|28341.59|28341.59|28341.59|28341.59|28341.59|28341.59|0
1635416190000|2021-10-28 10:16:30|28348.66|28348.66|28348.66|28348.66|28348.66|28348.66|28348.66|28348.66|0
1635416220000|2021-10-28 10:17:00|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|0
1635416280000|2021-10-28 10:18:00|28362.8|28362.8|28355.73|28355.73|28362.8|28362.8|28355.73|28355.73|0
1635416300000|2021-10-28 10:18:20|28348.66|28348.66|28355.73|28355.73|28355.73|28355.73|28348.66|28348.66|0
1635416330000|2021-10-28 10:18:50|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|28352.19|0
1635416340000|2021-10-28 10:19:00|28355.73|28355.73|28355.73|28355.73|28355.73|28355.73|28355.73|28355.73|0
1635416350000|2021-10-28 10:19:10|28352.19|28352.19|28348.66|28348.66|28352.19|28352.19|28345.12|28345.12|0
1635416370000|2021-10-28 10:19:30|28349.63|28349.63|28349.63|28349.63|28349.63|28349.63|28349.63|28349.63|0
1635416380000|2021-10-28 10:19:40|28350.59|28350.59|28350.11|28350.11|28350.59|28350.59|28350.11|28350.11|0
1635416390000|2021-10-28 10:19:50|28349.87|28349.87|28353.4|28353.4|28353.4|28353.4|28349.87|28349.87|0
1635416410000|2021-10-28 10:20:10|28353.16|28353.16|28356.7|28356.7|28356.7|28356.7|28353.16|28353.16|0
1635416420000|2021-10-28 10:20:20|28357.18|28357.18|28356.45|28356.45|28357.18|28357.18|28356.45|28356.45|0
1635416430000|2021-10-28 10:20:30|28355.85|28355.85|28352.2|28352.2|28355.85|28355.85|28352.2|28352.2|0
1635416440000|2021-10-28 10:20:40|28355.74|28355.74|28355.74|28355.74|28355.74|28355.74|28355.74|28355.74|0
1635416450000|2021-10-28 10:20:50|28360.47|28360.47|28368.14|28368.14|28368.14|28368.14|28360.47|28360.47|0
1635416470000|2021-10-28 10:21:10|28367.73|28367.73|28367.73|28367.73|28367.73|28367.73|28367.73|28367.73|0
1635416480000|2021-10-28 10:21:20|28367.49|28367.49|28367.49|28367.49|28367.49|28367.49|28367.49|28367.49|0
1635416530000|2021-10-28 10:22:10|28367.73|28367.73|28364.2|28364.2|28367.73|28367.73|28364.2|28364.2|0
1635416540000|2021-10-28 10:22:20|28360.66|28360.66|28360.66|28360.66|28360.66|28360.66|28360.66|28360.66|0
1635416560000|2021-10-28 10:22:40|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|28364.2|0
1635416680000|2021-10-28 10:24:40|28360.66|28360.66|28364.2|28364.2|28364.2|28364.2|28360.66|28360.66|0
1635416700000|2021-10-28 10:25:00|28374.8|28374.8|28374.56|28374.56|28374.8|28374.8|28374.56|28374.56|0
1635416720000|2021-10-28 10:25:20|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|28378.1|0
1635416750000|2021-10-28 10:25:50|28381.63|28381.63|28382.23|28382.23|28382.23|28382.23|28381.63|28381.63|0
1635416760000|2021-10-28 10:26:00|28371.63|28371.63|28371.63|28371.63|28371.63|28371.63|28371.63|28371.63|0
1635416960000|2021-10-28 10:29:20|28372.11|28372.11|28372.11|28372.11|28372.11|28372.11|28372.11|28372.11|0
1635416970000|2021-10-28 10:29:30|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|0
1635416980000|2021-10-28 10:29:40|28371.63|28371.63|28374.92|28374.92|28374.92|28374.92|28371.38|28371.38|0
1635417060000|2021-10-28 10:31:00|28375.16|28375.16|28375.16|28375.16|28375.16|28375.16|28375.16|28375.16|0
1635417080000|2021-10-28 10:31:20|28371.63|28371.63|28368.09|28368.09|28371.63|28371.63|28368.09|28368.09|0
1635417130000|2021-10-28 10:32:10|28369.29|28369.29|28369.29|28369.29|28369.29|28369.29|28369.29|28369.29|0
1635417140000|2021-10-28 10:32:20|28372.83|28372.83|28372.83|28372.83|28372.83|28372.83|28372.83|28372.83|0
1635417170000|2021-10-28 10:32:50|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|0
1635417180000|2021-10-28 10:33:00|28383.43|28383.43|28383.43|28383.43|28383.43|28383.43|28383.43|28383.43|0
1635417200000|2021-10-28 10:33:20|28379.9|28379.9|28379.9|28379.9|28379.9|28379.9|28379.9|28379.9|0
1635417250000|2021-10-28 10:34:10|28376.36|28376.36|28376.36|28376.36|28376.36|28376.36|28376.36|28376.36|0
1635417260000|2021-10-28 10:34:20|28379.9|28379.9|28379.9|28379.9|28379.9|28379.9|28379.9|28379.9|0
1635417280000|2021-10-28 10:34:40|28379.49|28379.49|28379.49|28379.49|28379.49|28379.49|28379.49|28379.49|0
1635417290000|2021-10-28 10:34:50|28375.95|28375.95|28379.73|28379.73|28379.73|28379.73|28375.95|28375.95|0
1635417300000|2021-10-28 10:35:00|28386.8|28386.8|28386.56|28386.56|28386.8|28386.8|28386.56|28386.56|0
1635417310000|2021-10-28 10:35:10|28386.32|28386.32|28386.32|28386.32|28386.32|28386.32|28386.32|28386.32|0
1635417320000|2021-10-28 10:35:20|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|0
1635417330000|2021-10-28 10:35:30|28392.18|28392.18|28385.52|28385.52|28392.18|28392.18|28385.52|28385.52|0
1635417350000|2021-10-28 10:35:50|28385.77|28385.77|28385.77|28385.77|28385.77|28385.77|28385.77|28385.77|0
1635417360000|2021-10-28 10:36:00|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|0
1635417410000|2021-10-28 10:36:50|28400.15|28400.15|28400.15|28400.15|28403.68|28403.68|28400.15|28400.15|0
1635417420000|2021-10-28 10:37:00|28403.68|28403.68|28407.22|28407.22|28407.22|28407.22|28403.68|28403.68|0
1635417430000|2021-10-28 10:37:10|28406.98|28406.98|28406.98|28406.98|28407.46|28407.46|28406.98|28406.98|0
1635417440000|2021-10-28 10:37:20|28410.51|28410.51|28417.58|28417.58|28417.58|28417.58|28410.51|28410.51|0
1635417460000|2021-10-28 10:37:40|28414.05|28414.05|28413.8|28413.8|28414.05|28414.05|28413.8|28413.8|0
1635417480000|2021-10-28 10:38:00|28417.34|28417.34|28417.34|28417.34|28417.34|28417.34|28417.34|28417.34|0
1635417490000|2021-10-28 10:38:10|28413.8|28413.8|28413.8|28413.8|28413.8|28413.8|28413.8|28413.8|0
1635417500000|2021-10-28 10:38:20|28410.27|28410.27|28413.8|28413.8|28413.8|28413.8|28406.73|28406.73|0
1635417550000|2021-10-28 10:39:10|28414.4|28414.4|28407.33|28407.33|28414.4|28414.4|28407.33|28407.33|0
1635417600000|2021-10-28 10:40:00|28407.58|28407.58|28407.58|28407.58|28407.58|28407.58|28407.58|28407.58|0
1635417610000|2021-10-28 10:40:10|28404.04|28404.04|28407.58|28407.58|28407.58|28407.58|28404.04|28404.04|0
1635417620000|2021-10-28 10:40:20|28406.98|28406.98|28406.98|28406.98|28406.98|28406.98|28406.98|28406.98|0
1635417640000|2021-10-28 10:40:40|28406.73|28406.73|28406.73|28406.73|28406.73|28406.73|28406.73|28406.73|0
1635417660000|2021-10-28 10:41:00|28406.13|28406.13|28406.13|28406.13|28406.13|28406.13|28406.13|28406.13|0
1635417720000|2021-10-28 10:42:00|28413.2|28413.2|28417.15|28417.15|28417.15|28417.15|28413.2|28413.2|0
1635417730000|2021-10-28 10:42:10|28395.94|28395.94|28395.94|28395.94|28395.94|28395.94|28395.94|28395.94|0
1635417740000|2021-10-28 10:42:20|28388.87|28388.87|28388.87|28388.87|28388.87|28388.87|28388.87|28388.87|0
1635417750000|2021-10-28 10:42:30|28395.94|28395.94|28399.47|28399.47|28399.47|28399.47|28395.94|28395.94|0
1635417770000|2021-10-28 10:42:50|28406.54|28406.54|28406.95|28406.95|28406.95|28406.95|28406.54|28406.54|0
1635417780000|2021-10-28 10:43:00|28407.19|28407.19|28407.19|28407.19|28407.19|28407.19|28407.19|28407.19|0
1635417790000|2021-10-28 10:43:10|28414.26|28414.26|28414.26|28414.26|28414.26|28414.26|28414.26|28414.26|0
1635417810000|2021-10-28 10:43:30|28413.85|28413.85|28413.85|28413.85|28413.85|28413.85|28413.85|28413.85|0
1635417820000|2021-10-28 10:43:40|28406.78|28406.78|28405.56|28405.56|28406.78|28406.78|28405.56|28405.56|0
1635417830000|2021-10-28 10:43:50|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|0
1635417850000|2021-10-28 10:44:10|28409.5|28409.5|28408.68|28408.68|28409.5|28409.5|28408.68|28408.68|0
1635417870000|2021-10-28 10:44:30|28408.27|28408.27|28404.49|28404.49|28408.27|28408.27|28404.49|28404.49|0
1635417880000|2021-10-28 10:44:40|28400.96|28400.96|28401.2|28401.2|28401.2|28401.2|28400.96|28400.96|0
1635417890000|2021-10-28 10:44:50|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|28404.74|0
1635417900000|2021-10-28 10:45:00|28405.15|28405.15|28405.15|28405.15|28405.15|28405.15|28405.15|28405.15|0
1635417930000|2021-10-28 10:45:30|28401.61|28401.61|28401.61|28401.61|28401.61|28401.61|28401.61|28401.61|0
1635417950000|2021-10-28 10:45:50|28401.2|28401.2|28401.2|28401.2|28401.2|28401.2|28401.2|28401.2|0
1635417960000|2021-10-28 10:46:00|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|0
1635417990000|2021-10-28 10:46:30|28400.38|28400.38|28396.85|28396.85|28400.38|28400.38|28396.85|28396.85|0
1635418010000|2021-10-28 10:46:50|28400.38|28400.38|28400.38|28400.38|28400.38|28400.38|28400.38|28400.38|0
1635418020000|2021-10-28 10:47:00|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|0
1635418030000|2021-10-28 10:47:10|28404.33|28404.33|28403.92|28403.92|28404.33|28404.33|28403.92|28403.92|0
1635418040000|2021-10-28 10:47:20|28403.51|28403.51|28403.51|28403.51|28403.51|28403.51|28403.51|28403.51|0
1635418060000|2021-10-28 10:47:40|28403.1|28403.1|28403.1|28403.1|28403.1|28403.1|28403.1|28403.1|0
1635418080000|2021-10-28 10:48:00|28402.5|28402.5|28403.32|28403.32|28403.32|28403.32|28402.5|28402.5|0
1635418090000|2021-10-28 10:48:10|28402.91|28402.91|28392.3|28392.3|28406.44|28406.44|28392.3|28392.3|0
1635418100000|2021-10-28 10:48:20|28395.84|28395.84|28395.84|28395.84|28395.84|28395.84|28395.84|28395.84|0
1635418140000|2021-10-28 10:49:00|28392.3|28392.3|28377.08|28377.08|28392.3|28392.3|28377.08|28377.08|0
1635418170000|2021-10-28 10:49:30|28378.72|28378.72|28379.13|28379.13|28379.13|28379.13|28378.72|28378.72|0
1635418180000|2021-10-28 10:49:40|28379.94|28379.94|28379.54|28379.54|28379.94|28379.94|28379.54|28379.54|0
1635418190000|2021-10-28 10:49:50|28379.13|28379.13|28378.31|28378.31|28379.13|28379.13|28378.31|28378.31|0
1635418200000|2021-10-28 10:50:00|28378.72|28378.72|28372.06|28372.06|28378.72|28378.72|28371.65|28371.65|0
1635418210000|2021-10-28 10:50:10|28364.99|28364.99|28363.76|28363.76|28364.99|28364.99|28363.76|28363.76|0
1635418220000|2021-10-28 10:50:20|28374.36|28374.36|28381.43|28381.43|28381.43|28381.43|28374.36|28374.36|0
1635418230000|2021-10-28 10:50:30|28381.84|28381.84|28381.43|28381.43|28381.84|28381.84|28381.43|28381.43|0
1635418240000|2021-10-28 10:50:40|28381.19|28381.19|28380.95|28380.95|28381.19|28381.19|28380.7|28380.7|0
1635418260000|2021-10-28 10:51:00|28380.54|28380.54|28380.54|28380.54|28380.95|28380.95|28380.54|28380.54|0
1635418290000|2021-10-28 10:51:30|28384.07|28384.07|28377.41|28377.41|28384.07|28384.07|28377|28377|0
1635418300000|2021-10-28 10:51:40|28378.01|28378.01|28377.6|28377.6|28378.01|28378.01|28377.6|28377.6|0
1635418350000|2021-10-28 10:52:30|28377.12|28377.12|28377.6|28377.6|28377.6|28377.6|28377.12|28377.12|0
1635418360000|2021-10-28 10:52:40|28388.21|28388.21|28388.62|28388.62|28388.62|28388.62|28388.21|28388.21|0
1635418370000|2021-10-28 10:52:50|28388.21|28388.21|28387.48|28387.48|28388.21|28388.21|28387.48|28387.48|0
1635418390000|2021-10-28 10:53:10|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|28387.89|0
1635418430000|2021-10-28 10:53:50|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|28391.43|0
1635418450000|2021-10-28 10:54:10|28391.84|28391.84|28392.49|28392.49|28392.49|28392.49|28391.84|28391.84|0
1635418460000|2021-10-28 10:54:20|28392.73|28392.73|28392.73|28392.73|28392.73|28392.73|28392.73|28392.73|0
1635418470000|2021-10-28 10:54:30|28392.97|28392.97|28392.97|28392.97|28392.97|28392.97|28392.97|28392.97|0
1635418500000|2021-10-28 10:55:00|28393.46|28393.46|28386.39|28386.39|28393.46|28393.46|28386.39|28386.39|0
1635418520000|2021-10-28 10:55:20|28386.14|28386.14|28386.14|28386.14|28386.14|28386.14|28386.14|28386.14|0
1635418530000|2021-10-28 10:55:30|28382.61|28382.61|28386.14|28386.14|28386.14|28386.14|28382.61|28382.61|0
1635418560000|2021-10-28 10:56:00|28386.55|28386.55|28386.55|28386.55|28386.55|28386.55|28386.55|28386.55|0
1635418580000|2021-10-28 10:56:20|28383.02|28383.02|28368.88|28368.88|28383.02|28383.02|28368.88|28368.88|0
1635418590000|2021-10-28 10:56:30|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|28365.34|0
1635418600000|2021-10-28 10:56:40|28354.74|28354.74|28358.27|28358.27|28358.27|28358.27|28354.74|28354.74|0
1635418610000|2021-10-28 10:56:50|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|0
1635418640000|2021-10-28 10:57:20|28351.2|28351.2|28351.2|28351.2|28351.2|28351.2|28351.2|28351.2|0
1635418660000|2021-10-28 10:57:40|28354.74|28354.74|28351.2|28351.2|28354.74|28354.74|28351.2|28351.2|0
1635418690000|2021-10-28 10:58:10|28340.6|28340.6|28344.14|28344.14|28344.14|28344.14|28340.6|28340.6|0
1635418700000|2021-10-28 10:58:20|28344.38|28344.38|28337.31|28337.31|28344.38|28344.38|28337.31|28337.31|0
1635418720000|2021-10-28 10:58:40|28340.84|28340.84|28340.84|28340.84|28340.84|28340.84|28340.84|28340.84|0
1635418730000|2021-10-28 10:58:50|28344.38|28344.38|28354.98|28354.98|28354.98|28354.98|28344.38|28344.38|0
1635418760000|2021-10-28 10:59:20|28351.45|28351.45|28351.45|28351.45|28351.45|28351.45|28351.45|28351.45|0
1635418770000|2021-10-28 10:59:30|28344.38|28344.38|28343.97|28343.97|28344.38|28344.38|28343.97|28343.97|0
1635418790000|2021-10-28 10:59:50|28340.43|28340.43|28336.9|28336.9|28340.43|28340.43|28336.9|28336.9|0
1635418860000|2021-10-28 11:01:00|28326.29|28326.29|28322.08|28322.08|28326.29|28326.29|28321.67|28321.67|0
1635418880000|2021-10-28 11:01:20|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|0
1635418890000|2021-10-28 11:01:30|28322.08|28322.08|28314.41|28314.41|28322.08|28322.08|28314.41|28314.41|0
1635418910000|2021-10-28 11:01:50|28328.55|28328.55|28328.55|28328.55|28328.55|28328.55|28328.55|28328.55|0
1635418920000|2021-10-28 11:02:00|28342.69|28342.69|28340.96|28340.96|28342.69|28342.69|28340.36|28340.36|0
1635418930000|2021-10-28 11:02:10|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|0
1635418960000|2021-10-28 11:02:40|28339.73|28339.73|28339.73|28339.73|28339.73|28339.73|28339.73|28339.73|0
1635418970000|2021-10-28 11:02:50|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|28332.66|0
1635419000000|2021-10-28 11:03:20|28336.19|28336.19|28340.74|28340.74|28340.74|28340.74|28336.19|28336.19|0
1635419010000|2021-10-28 11:03:30|28347.81|28347.81|28347.81|28347.81|28347.81|28347.81|28347.81|28347.81|0
1635419020000|2021-10-28 11:03:40|28354.88|28354.88|28354.88|28354.88|28354.88|28354.88|28354.88|28354.88|0
1635419030000|2021-10-28 11:03:50|28355.36|28355.36|28355.36|28355.36|28355.36|28355.36|28355.36|28355.36|0
1635419040000|2021-10-28 11:04:00|28358.9|28358.9|28358.9|28358.9|28358.9|28358.9|28358.9|28358.9|0
1635419060000|2021-10-28 11:04:20|28355.36|28355.36|28355.61|28355.61|28355.61|28355.61|28355.36|28355.36|0
1635419080000|2021-10-28 11:04:40|28356.09|28356.09|28351.71|28351.71|28356.09|28356.09|28351.71|28351.71|0
1635419090000|2021-10-28 11:04:50|28351.3|28351.3|28355.08|28355.08|28355.08|28355.08|28351.3|28351.3|0
1635419140000|2021-10-28 11:05:40|28348.01|28348.01|28355.08|28355.08|28355.08|28355.08|28347.41|28347.41|0
1635419150000|2021-10-28 11:05:50|28358.61|28358.61|28358.61|28358.61|28358.61|28358.61|28358.61|28358.61|0
1635419160000|2021-10-28 11:06:00|28359.21|28359.21|28368.1|28368.1|28368.1|28368.1|28359.21|28359.21|0
1635419170000|2021-10-28 11:06:10|28366.89|28366.89|28367.13|28367.13|28367.13|28367.13|28366.89|28366.89|0
1635419180000|2021-10-28 11:06:20|28367.54|28367.54|28367.54|28367.54|28367.54|28367.54|28367.54|28367.54|0
1635419190000|2021-10-28 11:06:30|28367.3|28367.3|28367.3|28367.3|28367.3|28367.3|28367.3|28367.3|0
1635419200000|2021-10-28 11:06:40|28368.02|28368.02|28368.02|28368.02|28368.02|28368.02|28368.02|28368.02|0
1635419220000|2021-10-28 11:07:00|28367.54|28367.54|28367.78|28367.78|28367.78|28367.78|28367.54|28367.54|0
1635419230000|2021-10-28 11:07:10|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|0
1635419240000|2021-10-28 11:07:20|28367.78|28367.78|28367.78|28367.78|28367.78|28367.78|28367.78|28367.78|0
1635419270000|2021-10-28 11:07:50|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|28371.31|0
1635419290000|2021-10-28 11:08:10|28371.92|28371.92|28376.65|28376.65|28376.65|28376.65|28371.92|28371.92|0
1635419300000|2021-10-28 11:08:20|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|0
1635419330000|2021-10-28 11:08:50|28387.26|28387.26|28390.79|28390.79|28390.79|28390.79|28387.26|28387.26|0
1635419340000|2021-10-28 11:09:00|28391.39|28391.39|28391.39|28391.39|28391.39|28391.39|28391.39|28391.39|0
1635419370000|2021-10-28 11:09:30|28391.99|28391.99|28391.99|28391.99|28391.99|28391.99|28391.99|28391.99|0
1635419390000|2021-10-28 11:09:50|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|0
1635419400000|2021-10-28 11:10:00|28394.93|28394.93|28396.25|28396.25|28396.25|28396.25|28394.93|28394.93|0
1635419420000|2021-10-28 11:10:20|28396.01|28396.01|28396.01|28396.01|28396.01|28396.01|28396.01|28396.01|0
1635419430000|2021-10-28 11:10:30|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|28395.53|0
1635419450000|2021-10-28 11:10:50|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|0
1635419460000|2021-10-28 11:11:00|28391.75|28391.75|28391.75|28391.75|28391.75|28391.75|28391.75|28391.75|0
1635419470000|2021-10-28 11:11:10|28388.22|28388.22|28388.22|28388.22|28388.22|28388.22|28388.22|28388.22|0
1635419480000|2021-10-28 11:11:20|28384.68|28384.68|28384.68|28384.68|28384.68|28384.68|28384.68|28384.68|0
1635419510000|2021-10-28 11:11:50|28385.17|28385.17|28385.17|28385.17|28385.17|28385.17|28385.17|28385.17|0
1635419520000|2021-10-28 11:12:00|28385.58|28385.58|28385.58|28385.58|28385.58|28385.58|28385.58|28385.58|0
1635419550000|2021-10-28 11:12:30|28382.04|28382.04|28382.04|28382.04|28382.04|28382.04|28382.04|28382.04|0
1635419570000|2021-10-28 11:12:50|28374.97|28374.97|28374.97|28374.97|28374.97|28374.97|28374.97|28374.97|0
1635419590000|2021-10-28 11:13:10|28382.04|28382.04|28382.04|28382.04|28382.04|28382.04|28382.04|28382.04|0
1635419610000|2021-10-28 11:13:30|28389.11|28389.11|28389.11|28389.11|28389.11|28389.11|28389.11|28389.11|0
1635419620000|2021-10-28 11:13:40|28392.64|28392.64|28392.64|28392.64|28392.64|28392.64|28392.64|28392.64|0
1635419630000|2021-10-28 11:13:50|28385.58|28385.58|28385.58|28385.58|28385.58|28385.58|28385.58|28385.58|0
1635419650000|2021-10-28 11:14:10|28378.51|28378.51|28378.51|28378.51|28378.51|28378.51|28378.51|28378.51|0
1635419660000|2021-10-28 11:14:20|28377.71|28377.71|28377.71|28377.71|28377.71|28377.71|28377.71|28377.71|0
1635419670000|2021-10-28 11:14:30|28391.85|28391.85|28392.1|28392.1|28392.1|28392.1|28391.85|28391.85|0
1635419680000|2021-10-28 11:14:40|28399.17|28399.17|28399.17|28399.17|28399.17|28399.17|28399.17|28399.17|0
1635419690000|2021-10-28 11:14:50|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1635419700000|2021-10-28 11:15:00|28395.15|28395.15|28387.48|28387.48|28395.15|28395.15|28387.48|28387.48|0
1635419710000|2021-10-28 11:15:10|28387.23|28387.23|28387.23|28387.23|28387.23|28387.23|28387.23|28387.23|0
1635419720000|2021-10-28 11:15:20|28386.99|28386.99|28387.59|28387.59|28387.59|28387.59|28386.99|28386.99|0
1635419730000|2021-10-28 11:15:30|28391.13|28391.13|28391.13|28391.13|28391.13|28391.13|28391.13|28391.13|0
1635419750000|2021-10-28 11:15:50|28387.59|28387.59|28376.99|28376.99|28387.59|28387.59|28376.99|28376.99|0
1635419760000|2021-10-28 11:16:00|28376.58|28376.58|28376.99|28376.99|28376.99|28376.99|28373.04|28373.04|0
1635419770000|2021-10-28 11:16:10|28373.45|28373.45|28369.92|28369.92|28373.45|28373.45|28369.92|28369.92|0
1635419790000|2021-10-28 11:16:30|28373.45|28373.45|28373.45|28373.45|28373.45|28373.45|28373.45|28373.45|0
1635419800000|2021-10-28 11:16:40|28369.92|28369.92|28369.92|28369.92|28369.92|28369.92|28369.92|28369.92|0
1635419820000|2021-10-28 11:17:00|28362.85|28362.85|28362.44|28362.44|28362.85|28362.85|28362.44|28362.44|0
1635419830000|2021-10-28 11:17:10|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|0
1635419840000|2021-10-28 11:17:20|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|0
1635419850000|2021-10-28 11:17:30|28353.92|28353.92|28353.92|28353.92|28353.92|28353.92|28353.92|28353.92|0
1635419910000|2021-10-28 11:18:30|28353.51|28353.51|28339.37|28339.37|28353.51|28353.51|28339.37|28339.37|0
1635419940000|2021-10-28 11:19:00|28342.91|28342.91|28342.91|28342.91|28342.91|28342.91|28342.91|28342.91|0
1635419960000|2021-10-28 11:19:20|28339.37|28339.37|28335.84|28335.84|28339.37|28339.37|28335.84|28335.84|0
1635419970000|2021-10-28 11:19:30|28335.24|28335.24|28335.24|28335.24|28335.24|28335.24|28335.24|28335.24|0
1635419990000|2021-10-28 11:19:50|28338.77|28338.77|28342.91|28342.91|28342.91|28342.91|28338.77|28338.77|0
1635420010000|2021-10-28 11:20:10|28343.51|28343.51|28350.58|28350.58|28350.58|28350.58|28343.51|28343.51|0
1635420020000|2021-10-28 11:20:20|28350.82|28350.82|28350.82|28350.82|28350.82|28350.82|28350.82|28350.82|0
1635420030000|2021-10-28 11:20:30|28347.29|28347.29|28340.22|28340.22|28347.29|28347.29|28340.22|28340.22|0
1635420040000|2021-10-28 11:20:40|28340.63|28340.63|28340.63|28340.63|28340.63|28340.63|28340.63|28340.63|0
1635420060000|2021-10-28 11:21:00|28347.7|28347.7|28348.11|28348.11|28348.11|28348.11|28347.7|28347.7|0
1635420070000|2021-10-28 11:21:10|28347.87|28347.87|28348.11|28348.11|28348.11|28348.11|28347.87|28347.87|0
1635420080000|2021-10-28 11:21:20|28358.71|28358.71|28369.32|28369.32|28369.32|28369.32|28358.71|28358.71|0
1635420090000|2021-10-28 11:21:30|28368.91|28368.91|28358.3|28358.3|28368.91|28368.91|28358.3|28358.3|0
1635420110000|2021-10-28 11:21:50|28362.44|28362.44|28362.85|28362.85|28362.85|28362.85|28362.44|28362.44|0
1635420120000|2021-10-28 11:22:00|28359.31|28359.31|28358.83|28358.83|28359.31|28359.31|28358.83|28358.83|0
1635420130000|2021-10-28 11:22:10|28355.29|28355.29|28351.16|28351.16|28355.29|28355.29|28351.16|28351.16|0
1635420150000|2021-10-28 11:22:30|28347.62|28347.62|28347.62|28347.62|28347.62|28347.62|28347.62|28347.62|0
1635420160000|2021-10-28 11:22:40|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|0
1635420170000|2021-10-28 11:22:50|28344.09|28344.09|28344.09|28344.09|28344.09|28344.09|28344.09|28344.09|0
1635420180000|2021-10-28 11:23:00|28347.62|28347.62|28347.62|28347.62|28347.62|28347.62|28347.62|28347.62|0
1635420190000|2021-10-28 11:23:10|28351.16|28351.16|28347.62|28347.62|28351.16|28351.16|28347.62|28347.62|0
1635420200000|2021-10-28 11:23:20|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|28340.55|0
1635420220000|2021-10-28 11:23:40|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|0
1635420230000|2021-10-28 11:23:50|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|0
1635420250000|2021-10-28 11:24:10|28354.88|28354.88|28358.42|28358.42|28358.83|28358.83|28343.68|28343.68|0
1635420260000|2021-10-28 11:24:20|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|0
1635420280000|2021-10-28 11:24:40|28372.56|28372.56|28375.49|28375.49|28375.49|28375.49|28371.96|28371.96|0
1635420300000|2021-10-28 11:25:00|28368.42|28368.42|28365.13|28365.13|28368.42|28368.42|28364.89|28364.89|0
1635420320000|2021-10-28 11:25:20|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|28365.54|0
1635420350000|2021-10-28 11:25:50|28372.61|28372.61|28372.61|28372.61|28372.61|28372.61|28372.61|28372.61|0
1635420370000|2021-10-28 11:26:10|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|0
1635420380000|2021-10-28 11:26:20|28380.28|28380.28|28380.88|28380.88|28380.88|28380.88|28380.28|28380.28|0
1635420400000|2021-10-28 11:26:40|28387.95|28387.95|28391.49|28391.49|28391.49|28391.49|28387.95|28387.95|0
1635420420000|2021-10-28 11:27:00|28391.24|28391.24|28391.24|28391.24|28391.24|28391.24|28391.24|28391.24|0
1635420430000|2021-10-28 11:27:10|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|0
1635420460000|2021-10-28 11:27:40|28387.22|28387.22|28383.69|28383.69|28387.22|28387.22|28383.69|28383.69|0
1635420480000|2021-10-28 11:28:00|28382.49|28382.49|28382.49|28382.49|28382.49|28382.49|28382.49|28382.49|0
1635420490000|2021-10-28 11:28:10|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|28375.42|0
1635420510000|2021-10-28 11:28:30|28375.18|28375.18|28378.47|28378.47|28378.47|28378.47|28374.93|28374.93|0
1635420540000|2021-10-28 11:29:00|28385.54|28385.54|28389.07|28389.07|28389.07|28389.07|28385.54|28385.54|0
1635420600000|2021-10-28 11:30:00|28389.67|28389.67|28389.67|28389.67|28389.67|28389.67|28389.67|28389.67|0
1635420610000|2021-10-28 11:30:10|28382.6|28382.6|28382.6|28382.6|28382.6|28382.6|28382.6|28382.6|0
1635420620000|2021-10-28 11:30:20|28368.47|28368.47|28375.94|28375.94|28375.94|28375.94|28368.47|28368.47|0
1635420640000|2021-10-28 11:30:40|28379.48|28379.48|28390.08|28390.08|28390.08|28390.08|28379.48|28379.48|0
1635420650000|2021-10-28 11:30:50|28394.03|28394.03|28394.03|28394.03|28394.03|28394.03|28394.03|28394.03|0
1635420660000|2021-10-28 11:31:00|28386.96|28386.96|28379.89|28379.89|28386.96|28386.96|28379.89|28379.89|0
1635420690000|2021-10-28 11:31:30|28383.42|28383.42|28383.42|28383.42|28383.42|28383.42|28383.42|28383.42|0
1635420710000|2021-10-28 11:31:50|28390.49|28390.49|28390.49|28390.49|28390.49|28390.49|28390.49|28390.49|0
1635420730000|2021-10-28 11:32:10|28372.82|28372.82|28376.35|28376.35|28376.35|28376.35|28372.82|28372.82|0
1635420740000|2021-10-28 11:32:20|28372.82|28372.82|28372.22|28372.22|28372.82|28372.82|28372.22|28372.22|0
1635420750000|2021-10-28 11:32:30|28368.68|28368.68|28368.68|28368.68|28368.68|28368.68|28368.68|28368.68|0
1635420780000|2021-10-28 11:33:00|28361.61|28361.61|28376.35|28376.35|28376.35|28376.35|28361.61|28361.61|0
1635420800000|2021-10-28 11:33:20|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|0
1635420810000|2021-10-28 11:33:30|28372.82|28372.82|28372.82|28372.82|28372.82|28372.82|28372.82|28372.82|0
1635420820000|2021-10-28 11:33:40|28376.35|28376.35|28379.89|28379.89|28379.89|28379.89|28376.35|28376.35|0
1635420840000|2021-10-28 11:34:00|28372.82|28372.82|28376.35|28376.35|28376.35|28376.35|28372.82|28372.82|0
1635420850000|2021-10-28 11:34:10|28372.82|28372.82|28372.82|28372.82|28372.82|28372.82|28372.82|28372.82|0
1635420860000|2021-10-28 11:34:20|28376.35|28376.35|28372.82|28372.82|28376.35|28376.35|28372.82|28372.82|0
1635420870000|2021-10-28 11:34:30|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|0
1635420880000|2021-10-28 11:34:40|28369.53|28369.53|28370.25|28370.25|28370.25|28370.25|28369.53|28369.53|0
1635420900000|2021-10-28 11:35:00|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|0
1635420930000|2021-10-28 11:35:30|28366.72|28366.72|28373.19|28373.19|28373.79|28373.79|28366.72|28366.72|0
1635420950000|2021-10-28 11:35:50|28373.43|28373.43|28373.67|28373.67|28373.67|28373.67|28373.43|28373.43|0
1635420980000|2021-10-28 11:36:20|28377.21|28377.21|28377.21|28377.21|28377.21|28377.21|28377.21|28377.21|0
1635421030000|2021-10-28 11:37:10|28373.67|28373.67|28373.67|28373.67|28373.67|28373.67|28373.67|28373.67|0
1635421050000|2021-10-28 11:37:30|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|0
1635421070000|2021-10-28 11:37:50|28370.38|28370.38|28370.38|28370.38|28370.38|28370.38|28370.38|28370.38|0
1635421110000|2021-10-28 11:38:30|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|0
1635421120000|2021-10-28 11:38:40|28384.52|28384.52|28384.52|28384.52|28384.52|28384.52|28384.52|28384.52|0
1635421130000|2021-10-28 11:38:50|28383.92|28383.92|28383.92|28383.92|28383.92|28383.92|28383.92|28383.92|0
1635421140000|2021-10-28 11:39:00|28376.85|28376.85|28373.31|28373.31|28376.85|28376.85|28373.31|28373.31|0
1635421170000|2021-10-28 11:39:30|28373.91|28373.91|28373.91|28373.91|28373.91|28373.91|28373.91|28373.91|0
1635421190000|2021-10-28 11:39:50|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|0
1635421200000|2021-10-28 11:40:00|28380.98|28380.98|28380.98|28380.98|28380.98|28380.98|28380.98|28380.98|0
1635421210000|2021-10-28 11:40:10|28384.52|28384.52|28380.98|28380.98|28384.52|28384.52|28380.98|28380.98|0
1635421220000|2021-10-28 11:40:20|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|28377.45|0
1635421250000|2021-10-28 11:40:50|28373.91|28373.91|28377.45|28377.45|28377.45|28377.45|28373.91|28373.91|0
1635421270000|2021-10-28 11:41:10|28380.98|28380.98|28384.52|28384.52|28384.52|28384.52|28380.98|28380.98|0
1635421280000|2021-10-28 11:41:20|28388.05|28388.05|28388.05|28388.05|28388.05|28388.05|28388.05|28388.05|0
1635421290000|2021-10-28 11:41:30|28391.59|28391.59|28392.19|28392.19|28392.19|28392.19|28391.59|28391.59|0
1635421320000|2021-10-28 11:42:00|28392.6|28392.6|28392.6|28392.6|28392.6|28392.6|28392.6|28392.6|0
1635421330000|2021-10-28 11:42:10|28392.84|28392.84|28389.31|28389.31|28392.84|28392.84|28389.31|28389.31|0
1635421340000|2021-10-28 11:42:20|28378.7|28378.7|28378.7|28378.7|28378.7|28378.7|28378.7|28378.7|0
1635421350000|2021-10-28 11:42:30|28375.17|28375.17|28374.57|28374.57|28375.17|28375.17|28374.57|28374.57|0
1635421360000|2021-10-28 11:42:40|28373.84|28373.84|28373.6|28373.6|28373.84|28373.84|28373.6|28373.6|0
1635421380000|2021-10-28 11:43:00|28373|28373|28373.6|28373.6|28373.6|28373.6|28372.4|28372.4|0
1635421410000|2021-10-28 11:43:30|28362.99|28362.99|28370.06|28370.06|28370.06|28370.06|28362.99|28362.99|0
1635421440000|2021-10-28 11:44:00|28370.55|28370.55|28367.5|28367.5|28371.03|28371.03|28367.5|28367.5|0
1635421450000|2021-10-28 11:44:10|28371.03|28371.03|28370.21|28370.21|28371.03|28371.03|28370.21|28370.21|0
1635421490000|2021-10-28 11:44:50|28369.61|28369.61|28366.07|28366.07|28369.61|28369.61|28362.54|28362.54|0
1635421520000|2021-10-28 11:45:20|28369.61|28369.61|28369.61|28369.61|28369.61|28369.61|28369.61|28369.61|0
1635421540000|2021-10-28 11:45:40|28366.07|28366.07|28366.07|28366.07|28366.07|28366.07|28362.54|28362.54|0
1635421550000|2021-10-28 11:45:50|28362.54|28362.54|28362.54|28362.54|28362.54|28362.54|28362.54|28362.54|0
1635421560000|2021-10-28 11:46:00|28362.06|28362.06|28362.06|28362.06|28362.06|28362.06|28362.06|28362.06|0
1635421580000|2021-10-28 11:46:20|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|28354.99|0
1635421620000|2021-10-28 11:47:00|28358.52|28358.52|28358.52|28358.52|28358.52|28358.52|28358.52|28358.52|0
1635421630000|2021-10-28 11:47:10|28357.92|28357.92|28350.25|28350.25|28357.92|28357.92|28350.25|28350.25|0
1635421660000|2021-10-28 11:47:40|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|28349.84|0
1635421680000|2021-10-28 11:48:00|28342.77|28342.77|28342.77|28342.77|28346.3|28346.3|28342.77|28342.77|0
1635421690000|2021-10-28 11:48:10|28346.3|28346.3|28346.3|28346.3|28346.3|28346.3|28346.3|28346.3|0
1635421700000|2021-10-28 11:48:20|28345.82|28345.82|28345.58|28345.58|28345.82|28345.82|28345.58|28345.58|0
1635421740000|2021-10-28 11:49:00|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|0
1635421800000|2021-10-28 11:50:00|28342.45|28342.45|28334.97|28334.97|28342.45|28342.45|28331.44|28331.44|0
1635421810000|2021-10-28 11:50:10|28327.9|28327.9|28327.9|28327.9|28327.9|28327.9|28327.9|28327.9|0
1635421830000|2021-10-28 11:50:30|28317.3|28317.3|28313.76|28313.76|28317.3|28317.3|28313.76|28313.76|0
1635421850000|2021-10-28 11:50:50|28310.23|28310.23|28310.23|28310.23|28310.23|28310.23|28310.23|28310.23|0
1635421860000|2021-10-28 11:51:00|28303.16|28303.16|28302.56|28302.56|28303.16|28303.16|28302.56|28302.56|0
1635421880000|2021-10-28 11:51:20|28302.32|28302.32|28302.07|28302.07|28302.32|28302.32|28302.07|28302.07|0
1635421890000|2021-10-28 11:51:30|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|0
1635421900000|2021-10-28 11:51:40|28309.14|28309.14|28309.14|28309.14|28309.14|28309.14|28309.14|28309.14|0
1635421910000|2021-10-28 11:51:50|28305.61|28305.61|28302.07|28302.07|28305.61|28305.61|28302.07|28302.07|0
1635421920000|2021-10-28 11:52:00|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|0
1635421940000|2021-10-28 11:52:20|28302.07|28302.07|28302.07|28302.07|28302.07|28302.07|28302.07|28302.07|0
1635422010000|2021-10-28 11:53:30|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|0
1635422140000|2021-10-28 11:55:40|28312.68|28312.68|28304.41|28304.41|28312.68|28312.68|28304.41|28304.41|0
1635422160000|2021-10-28 11:56:00|28300.87|28300.87|28292.98|28292.98|28300.87|28300.87|28292.98|28292.98|0
1635422170000|2021-10-28 11:56:10|28293.39|28293.39|28296.93|28296.93|28296.93|28296.93|28293.39|28293.39|0
1635422180000|2021-10-28 11:56:20|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|28297.53|0
1635422190000|2021-10-28 11:56:30|28301.06|28301.06|28308.13|28308.13|28308.13|28308.13|28301.06|28301.06|0
1635422230000|2021-10-28 11:57:10|28308.73|28308.73|28308.73|28308.73|28308.73|28308.73|28308.73|28308.73|0
1635422260000|2021-10-28 11:57:40|28309.14|28309.14|28309.14|28309.14|28309.14|28309.14|28309.14|28309.14|0
1635422330000|2021-10-28 11:58:50|28302.07|28302.07|28298.54|28298.54|28302.07|28302.07|28298.54|28298.54|0
1635422340000|2021-10-28 11:59:00|28295.01|28295.01|28298.54|28298.54|28298.54|28298.54|28295.01|28295.01|0
1635422350000|2021-10-28 11:59:10|28298.06|28298.06|28298.06|28298.06|28298.06|28298.06|28298.06|28298.06|0
1635422360000|2021-10-28 11:59:20|28297.81|28297.81|28297.57|28297.57|28297.81|28297.81|28297.57|28297.57|0
1635422370000|2021-10-28 11:59:30|28301.11|28301.11|28301.11|28301.11|28301.11|28301.11|28301.11|28301.11|0
1635422400000|2021-10-28 12:00:00|28300.51|28300.51|28293.44|28293.44|28300.51|28300.51|28293.44|28293.44|0
1635422410000|2021-10-28 12:00:10|28294.04|28294.04|28294.04|28294.04|28294.04|28294.04|28294.04|28294.04|0
1635422420000|2021-10-28 12:00:20|28293.55|28293.55|28293.55|28293.55|28293.55|28293.55|28293.55|28293.55|0
1635422430000|2021-10-28 12:00:30|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|28286.48|0
1635422480000|2021-10-28 12:01:20|28290.02|28290.02|28293.55|28293.55|28293.55|28293.55|28290.02|28290.02|0
1635422490000|2021-10-28 12:01:30|28297.09|28297.09|28297.09|28297.09|28297.09|28297.09|28297.09|28297.09|0
1635422500000|2021-10-28 12:01:40|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|28300.62|0
1635422510000|2021-10-28 12:01:50|28300.21|28300.21|28300.21|28300.21|28300.21|28300.21|28300.21|28300.21|0
1635422520000|2021-10-28 12:02:00|28299.8|28299.8|28300.21|28300.21|28300.21|28300.21|28299.39|28299.39|0
1635422530000|2021-10-28 12:02:10|28300.57|28300.57|28300.16|28300.16|28300.57|28300.57|28300.16|28300.16|0
1635422540000|2021-10-28 12:02:20|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|28299.92|0
1635422550000|2021-10-28 12:02:30|28299.51|28299.51|28291.43|28291.43|28299.51|28299.51|28291.43|28291.43|0
1635422560000|2021-10-28 12:02:40|28291.19|28291.19|28291.19|28291.19|28291.19|28291.19|28291.19|28291.19|0
1635422580000|2021-10-28 12:03:00|28294.72|28294.72|28294.72|28294.72|28294.72|28294.72|28294.72|28294.72|0
1635422620000|2021-10-28 12:03:40|28295.54|28295.54|28295.54|28295.54|28295.54|28295.54|28295.54|28295.54|0
1635422640000|2021-10-28 12:04:00|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|28295.78|0
1635422660000|2021-10-28 12:04:20|28296.03|28296.03|28295.43|28295.43|28296.03|28296.03|28295.43|28295.43|0
1635422690000|2021-10-28 12:04:50|28288.36|28288.36|28288.36|28288.36|28288.36|28288.36|28288.36|28288.36|0
1635422720000|2021-10-28 12:05:20|28291.89|28291.89|28295.43|28295.43|28295.43|28295.43|28291.89|28291.89|0
1635422750000|2021-10-28 12:05:50|28298.96|28298.96|28298.96|28298.96|28298.96|28298.96|28298.96|28298.96|0
1635422760000|2021-10-28 12:06:00|28299.37|28299.37|28299.37|28299.37|28299.37|28299.37|28299.37|28299.37|0
1635422780000|2021-10-28 12:06:20|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|28298.64|0
1635422790000|2021-10-28 12:06:30|28298.16|28298.16|28298.16|28298.16|28298.16|28298.16|28298.16|28298.16|0
1635422870000|2021-10-28 12:07:50|28301.69|28301.69|28301.69|28301.69|28301.69|28301.69|28301.69|28301.69|0
1635422880000|2021-10-28 12:08:00|28302.3|28302.3|28306.65|28306.65|28306.65|28306.65|28302.3|28302.3|0
1635422890000|2021-10-28 12:08:10|28310.18|28310.18|28313.72|28313.72|28313.72|28313.72|28310.18|28310.18|0
1635422920000|2021-10-28 12:08:40|28314.2|28314.2|28303.12|28303.12|28314.2|28314.2|28303.12|28303.12|0
1635422930000|2021-10-28 12:08:50|28310.18|28310.18|28310.18|28310.18|28310.18|28310.18|28310.18|28310.18|0
1635422940000|2021-10-28 12:09:00|28309.94|28309.94|28309.94|28309.94|28309.94|28309.94|28309.94|28309.94|0
1635422950000|2021-10-28 12:09:10|28310.54|28310.54|28310.54|28310.54|28310.54|28310.54|28310.54|28310.54|0
1635422960000|2021-10-28 12:09:20|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|0
1635422980000|2021-10-28 12:09:40|28317.37|28317.37|28317.37|28317.37|28317.37|28317.37|28317.37|28317.37|0
1635423000000|2021-10-28 12:10:00|28313.84|28313.84|28312.22|28312.22|28313.84|28313.84|28312.22|28312.22|0
1635423020000|2021-10-28 12:10:20|28311.98|28311.98|28311.98|28311.98|28311.98|28311.98|28311.98|28311.98|0
1635423030000|2021-10-28 12:10:30|28308.45|28308.45|28308.45|28308.45|28308.45|28308.45|28308.45|28308.45|0
1635423060000|2021-10-28 12:11:00|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|0
1635423080000|2021-10-28 12:11:20|28305.32|28305.32|28308.45|28308.45|28308.86|28308.86|28305.32|28305.32|0
1635423100000|2021-10-28 12:11:40|28308.21|28308.21|28307.96|28307.96|28308.21|28308.21|28307.96|28307.96|0
1635423110000|2021-10-28 12:11:50|28304.43|28304.43|28300.89|28300.89|28304.43|28304.43|28300.89|28300.89|0
1635423170000|2021-10-28 12:12:50|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|0
1635423180000|2021-10-28 12:13:00|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|0
1635423200000|2021-10-28 12:13:20|28289.88|28289.88|28293.41|28293.41|28293.41|28293.41|28289.88|28289.88|0
1635423250000|2021-10-28 12:14:10|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|0
1635423260000|2021-10-28 12:14:20|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|0
1635423270000|2021-10-28 12:14:30|28293.82|28293.82|28293.41|28293.41|28293.82|28293.82|28293.41|28293.41|0
1635423290000|2021-10-28 12:14:50|28296.95|28296.95|28296.95|28296.95|28296.95|28296.95|28296.95|28296.95|0
1635423300000|2021-10-28 12:15:00|28300.48|28300.48|28296.95|28296.95|28300.48|28300.48|28296.95|28296.95|0
1635423310000|2021-10-28 12:15:10|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|28289.88|0
1635423320000|2021-10-28 12:15:20|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|28293.41|0
1635423360000|2021-10-28 12:16:00|28286.34|28286.34|28282.81|28282.81|28286.34|28286.34|28282.81|28282.81|0
1635423370000|2021-10-28 12:16:10|28279.27|28279.27|28279.27|28279.27|28279.27|28279.27|28279.27|28279.27|0
1635423390000|2021-10-28 12:16:30|28282.81|28282.81|28279.27|28279.27|28282.81|28282.81|28279.27|28279.27|0
1635423420000|2021-10-28 12:17:00|28282.81|28282.81|28282.81|28282.81|28282.81|28282.81|28282.81|28282.81|0
1635423440000|2021-10-28 12:17:20|28279.27|28279.27|28279.27|28279.27|28279.27|28279.27|28279.27|28279.27|0
1635423450000|2021-10-28 12:17:30|28280|28280|28287.8|28287.8|28287.8|28287.8|28280|28280|0
1635423460000|2021-10-28 12:17:40|28288.21|28288.21|28288.21|28288.21|28288.21|28288.21|28288.21|28288.21|0
1635423470000|2021-10-28 12:17:50|28295.28|28295.28|28295.28|28295.28|28295.28|28295.28|28295.28|28295.28|0
1635423490000|2021-10-28 12:18:10|28294.68|28294.68|28294.68|28294.68|28294.68|28294.68|28294.68|28294.68|0
1635423520000|2021-10-28 12:18:40|28301.75|28301.75|28301.75|28301.75|28301.75|28301.75|28301.75|28301.75|0
1635423540000|2021-10-28 12:19:00|28298.21|28298.21|28294.68|28294.68|28298.21|28298.21|28294.68|28294.68|0
1635423550000|2021-10-28 12:19:10|28298.21|28298.21|28294.68|28294.68|28298.21|28298.21|28294.68|28294.68|0
1635423560000|2021-10-28 12:19:20|28295.09|28295.09|28295.09|28295.09|28295.09|28295.09|28295.09|28295.09|0
1635423580000|2021-10-28 12:19:40|28295.5|28295.5|28295.5|28295.5|28295.5|28295.5|28295.5|28295.5|0
1635423590000|2021-10-28 12:19:50|28296.7|28296.7|28303.77|28303.77|28303.77|28303.77|28296.7|28296.7|0
1635423600000|2021-10-28 12:20:00|28307.3|28307.3|28311.25|28311.25|28311.25|28311.25|28307.3|28307.3|0
1635423610000|2021-10-28 12:20:10|28311.85|28311.85|28312.45|28312.45|28312.45|28312.45|28311.85|28311.85|0
1635423640000|2021-10-28 12:20:40|28308.91|28308.91|28308.91|28308.91|28308.91|28308.91|28308.91|28308.91|0
1635423750000|2021-10-28 12:22:30|28309.32|28309.32|28309.32|28309.32|28309.32|28309.32|28309.32|28309.32|0
1635423760000|2021-10-28 12:22:40|28312.86|28312.86|28312.86|28312.86|28312.86|28312.86|28312.86|28312.86|0
1635423770000|2021-10-28 12:22:50|28313.83|28313.83|28320.9|28320.9|28320.9|28320.9|28313.83|28313.83|0
1635423820000|2021-10-28 12:23:40|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|0
1635423860000|2021-10-28 12:24:20|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|0
1635423870000|2021-10-28 12:24:30|28317.77|28317.77|28317.77|28317.77|28317.77|28317.77|28317.77|28317.77|0
1635423890000|2021-10-28 12:24:50|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|28321.31|0
1635423910000|2021-10-28 12:25:10|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|0
1635423960000|2021-10-28 12:26:00|28310.7|28310.7|28310.7|28310.7|28310.7|28310.7|28310.7|28310.7|0
1635423980000|2021-10-28 12:26:20|28314.24|28314.24|28317.77|28317.77|28317.77|28317.77|28314.24|28314.24|0
1635424010000|2021-10-28 12:26:50|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|28318.37|0
1635424020000|2021-10-28 12:27:00|28314.84|28314.84|28314.84|28314.84|28314.84|28314.84|28314.84|28314.84|0
1635424120000|2021-10-28 12:28:40|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|28314.43|0
1635424140000|2021-10-28 12:29:00|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|28310.89|0
1635424180000|2021-10-28 12:29:40|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|28303.82|0
1635424190000|2021-10-28 12:29:50|28303.22|28303.22|28303.22|28303.22|28303.22|28303.22|28303.22|28303.22|0
1635424200000|2021-10-28 12:30:00|28299.69|28299.69|28299.69|28299.69|28299.69|28299.69|28299.69|28299.69|0
1635424220000|2021-10-28 12:30:20|28303.22|28303.22|28313.83|28313.83|28313.83|28313.83|28303.22|28303.22|0
1635424260000|2021-10-28 12:31:00|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|0
1635424270000|2021-10-28 12:31:10|28303.22|28303.22|28299.69|28299.69|28303.22|28303.22|28299.69|28299.69|0
1635424280000|2021-10-28 12:31:20|28303.22|28303.22|28303.22|28303.22|28303.22|28303.22|28303.22|28303.22|0
1635424300000|2021-10-28 12:31:40|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|0
1635424320000|2021-10-28 12:32:00|28317.36|28317.36|28318.56|28318.56|28318.56|28318.56|28317.36|28317.36|0
1635424360000|2021-10-28 12:32:40|28311.49|28311.49|28310.89|28310.89|28311.49|28311.49|28310.89|28310.89|0
1635424370000|2021-10-28 12:32:50|28303.82|28303.82|28303.22|28303.22|28303.82|28303.82|28303.22|28303.22|0
1635424380000|2021-10-28 12:33:00|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|28306.76|0
1635424400000|2021-10-28 12:33:20|28306.35|28306.35|28306.35|28306.35|28306.35|28306.35|28306.35|28306.35|0
1635424410000|2021-10-28 12:33:30|28302.81|28302.81|28302.81|28302.81|28302.81|28302.81|28302.81|28302.81|0
1635424420000|2021-10-28 12:33:40|28306.35|28306.35|28306.35|28306.35|28306.35|28306.35|28306.35|28306.35|0
1635424430000|2021-10-28 12:33:50|28302.81|28302.81|28302.81|28302.81|28302.81|28302.81|28302.81|28302.81|0
1635424450000|2021-10-28 12:34:10|28299.28|28299.28|28299.28|28299.28|28299.28|28299.28|28299.28|28299.28|0
1635424460000|2021-10-28 12:34:20|28295.74|28295.74|28295.74|28295.74|28295.74|28295.74|28295.74|28295.74|0
1635424470000|2021-10-28 12:34:30|28295.5|28295.5|28295.5|28295.5|28295.5|28295.5|28295.5|28295.5|0
1635424510000|2021-10-28 12:35:10|28299.03|28299.03|28299.03|28299.03|28299.03|28299.03|28299.03|28299.03|0
1635424530000|2021-10-28 12:35:30|28294.49|28294.49|28294.49|28294.49|28294.49|28294.49|28294.49|28294.49|0
1635424550000|2021-10-28 12:35:50|28298.02|28298.02|28298.02|28298.02|28298.02|28298.02|28298.02|28298.02|0
1635424560000|2021-10-28 12:36:00|28298.62|28298.62|28298.62|28298.62|28298.62|28298.62|28298.62|28298.62|0
1635424580000|2021-10-28 12:36:20|28299.35|28299.35|28299.11|28299.11|28299.35|28299.35|28299.11|28299.11|0
1635424620000|2021-10-28 12:37:00|28300.08|28300.08|28307.15|28307.15|28307.15|28307.15|28300.08|28300.08|0
1635424630000|2021-10-28 12:37:10|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|0
1635424670000|2021-10-28 12:37:50|28300.32|28300.32|28300.32|28300.32|28300.32|28300.32|28300.32|28300.32|0
1635424690000|2021-10-28 12:38:10|28303.85|28303.85|28296.78|28296.78|28303.85|28303.85|28296.78|28296.78|0
1635424710000|2021-10-28 12:38:30|28293.25|28293.25|28300.32|28300.32|28300.32|28300.32|28293.25|28293.25|0
1635424720000|2021-10-28 12:38:40|28303.85|28303.85|28303.85|28303.85|28303.85|28303.85|28303.85|28303.85|0
1635424760000|2021-10-28 12:39:20|28300.32|28300.32|28300.32|28300.32|28300.32|28300.32|28300.32|28300.32|0
1635424780000|2021-10-28 12:39:40|28299.72|28299.72|28299.72|28299.72|28299.72|28299.72|28299.72|28299.72|0
1635424810000|2021-10-28 12:40:10|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|0
1635424820000|2021-10-28 12:40:20|28288.51|28288.51|28288.1|28288.1|28288.51|28288.51|28288.1|28288.1|0
1635424850000|2021-10-28 12:40:50|28284.57|28284.57|28284.57|28284.57|28284.57|28284.57|28284.57|28284.57|0
1635424880000|2021-10-28 12:41:20|28281.03|28281.03|28281.03|28281.03|28281.03|28281.03|28281.03|28281.03|0
1635424900000|2021-10-28 12:41:40|28273.96|28273.96|28273.96|28273.96|28273.96|28273.96|28273.96|28273.96|0
1635424910000|2021-10-28 12:41:50|28273.36|28273.36|28273.36|28273.36|28273.36|28273.36|28273.36|28273.36|0
1635424960000|2021-10-28 12:42:40|28269.83|28269.83|28269.23|28269.23|28269.83|28269.83|28269.23|28269.23|0
1635424970000|2021-10-28 12:42:50|28265.69|28265.69|28262.16|28262.16|28265.69|28265.69|28262.16|28262.16|0
1635425000000|2021-10-28 12:43:20|28258.62|28258.62|28258.62|28258.62|28258.62|28258.62|28258.62|28258.62|0
1635425060000|2021-10-28 12:44:20|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|0
1635425070000|2021-10-28 12:44:30|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|28266.18|0
1635425110000|2021-10-28 12:45:10|28259.11|28259.11|28259.11|28259.11|28259.11|28259.11|28259.11|28259.11|0
1635425120000|2021-10-28 12:45:20|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|0
1635425130000|2021-10-28 12:45:30|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|0
1635425140000|2021-10-28 12:45:40|28254.37|28254.37|28247.3|28247.3|28254.37|28254.37|28247.3|28247.3|0
1635425150000|2021-10-28 12:45:50|28247.9|28247.9|28247.9|28247.9|28247.9|28247.9|28247.9|28247.9|0
1635425160000|2021-10-28 12:46:00|28240.83|28240.83|28240.83|28240.83|28240.83|28240.83|28240.83|28240.83|0
1635425180000|2021-10-28 12:46:20|28237.3|28237.3|28240.83|28240.83|28240.83|28240.83|28237.3|28237.3|0
1635425200000|2021-10-28 12:46:40|28241.43|28241.43|28241.43|28241.43|28241.43|28241.43|28241.43|28241.43|0
1635425220000|2021-10-28 12:47:00|28240.95|28240.95|28238.01|28238.01|28240.95|28240.95|28237.41|28237.41|0
1635425240000|2021-10-28 12:47:20|28238.26|28238.26|28238.26|28238.26|28238.26|28238.26|28238.26|28238.26|0
1635425250000|2021-10-28 12:47:30|28241.79|28241.79|28241.79|28241.79|28241.79|28241.79|28241.79|28241.79|0
1635425300000|2021-10-28 12:48:20|28238.26|28238.26|28260.96|28260.96|28263.89|28263.89|28238.26|28238.26|0
1635425310000|2021-10-28 12:48:30|28261.56|28261.56|28262.16|28262.16|28262.16|28262.16|28261.56|28261.56|0
1635425320000|2021-10-28 12:48:40|28265.7|28265.7|28265.29|28265.29|28265.7|28265.7|28265.29|28265.29|0
1635425330000|2021-10-28 12:48:50|28261.75|28261.75|28262.35|28262.35|28262.35|28262.35|28260.55|28260.55|0
1635425340000|2021-10-28 12:49:00|28258.82|28258.82|28269.42|28269.42|28269.42|28269.42|28258.82|28258.82|0
1635425350000|2021-10-28 12:49:10|28268.82|28268.82|28269.42|28269.42|28269.42|28269.42|28268.82|28268.82|0
1635425380000|2021-10-28 12:49:40|28258.82|28258.82|28262.35|28262.35|28262.35|28262.35|28258.82|28258.82|0
1635425420000|2021-10-28 12:50:20|28258.82|28258.82|28262.35|28262.35|28262.35|28262.35|28258.82|28258.82|0
1635425430000|2021-10-28 12:50:30|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|0
1635425440000|2021-10-28 12:50:40|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|0
1635425450000|2021-10-28 12:50:50|28255.28|28255.28|28255.28|28255.28|28255.28|28255.28|28255.28|28255.28|0
1635425460000|2021-10-28 12:51:00|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|0
1635425490000|2021-10-28 12:51:30|28255.28|28255.28|28251.15|28251.15|28255.28|28255.28|28250.55|28250.55|0
1635425500000|2021-10-28 12:51:40|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|28247.61|0
1635425510000|2021-10-28 12:51:50|28243.67|28243.67|28239.53|28239.53|28243.67|28243.67|28239.53|28239.53|0
1635425520000|2021-10-28 12:52:00|28240.13|28240.13|28240.13|28240.13|28240.13|28240.13|28240.13|28240.13|0
1635425530000|2021-10-28 12:52:10|28229.53|28229.53|28218.92|28218.92|28229.53|28229.53|28218.92|28218.92|0
1635425540000|2021-10-28 12:52:20|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|28215.39|0
1635425550000|2021-10-28 12:52:30|28214.98|28214.98|28218.51|28218.51|28218.51|28218.51|28214.98|28214.98|0
1635425560000|2021-10-28 12:52:40|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|0
1635425580000|2021-10-28 12:53:00|28224.98|28224.98|28224.98|28224.98|28224.98|28224.98|28224.98|28224.98|0
1635425610000|2021-10-28 12:53:30|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|0
1635425620000|2021-10-28 12:53:40|28214.38|28214.38|28217.91|28217.91|28217.91|28217.91|28214.38|28214.38|0
1635425640000|2021-10-28 12:54:00|28214.38|28214.38|28214.38|28214.38|28214.98|28214.98|28214.38|28214.38|0
1635425650000|2021-10-28 12:54:10|28214.86|28214.86|28215.1|28215.1|28215.1|28215.1|28214.86|28214.86|0
1635425660000|2021-10-28 12:54:20|28218.64|28218.64|28221.76|28221.76|28221.76|28221.76|28218.23|28218.23|0
1635425670000|2021-10-28 12:54:30|28225.3|28225.3|28225.3|28225.3|28225.3|28225.3|28225.3|28225.3|0
1635425710000|2021-10-28 12:55:10|28232.37|28232.37|28232.37|28232.37|28232.37|28232.37|28232.37|28232.37|0
1635425720000|2021-10-28 12:55:20|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|0
1635425730000|2021-10-28 12:55:30|28221.76|28221.76|28221.76|28221.76|28221.76|28221.76|28221.76|28221.76|0
1635425750000|2021-10-28 12:55:50|28218.23|28218.23|28221.76|28221.76|28221.76|28221.76|28218.23|28218.23|0
1635425760000|2021-10-28 12:56:00|28218.23|28218.23|28218.23|28218.23|28218.23|28218.23|28218.23|28218.23|0
1635425790000|2021-10-28 12:56:30|28219.43|28219.43|28222.97|28222.97|28222.97|28222.97|28219.43|28219.43|0
1635425820000|2021-10-28 12:57:00|28219.43|28219.43|28219.43|28219.43|28219.43|28219.43|28218.23|28218.23|0
1635425880000|2021-10-28 12:58:00|28219.84|28219.84|28233.98|28233.98|28233.98|28233.98|28219.84|28219.84|0
1635425920000|2021-10-28 12:58:40|28230.44|28230.44|28231.17|28231.17|28231.17|28231.17|28226.91|28226.91|0
1635425950000|2021-10-28 12:59:10|28238.84|28238.84|28238.84|28238.84|28238.84|28238.84|28238.84|28238.84|0
1635425960000|2021-10-28 12:59:20|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|28245.91|0
1635425970000|2021-10-28 12:59:30|28242.38|28242.38|28243.58|28243.58|28243.58|28243.58|28242.38|28242.38|0
1635425980000|2021-10-28 12:59:40|28242.98|28242.98|28242.98|28242.98|28242.98|28242.98|28242.98|28242.98|0
1635425990000|2021-10-28 12:59:50|28250.05|28250.05|28253.58|28253.58|28253.58|28253.58|28250.05|28250.05|0
1635426010000|2021-10-28 13:00:10|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|0
1635426020000|2021-10-28 13:00:20|28250.65|28250.65|28254.18|28254.18|28254.18|28254.18|28250.65|28250.65|0
1635426030000|2021-10-28 13:00:30|28250.65|28250.65|28254.18|28254.18|28254.18|28254.18|28250.65|28250.65|0
1635426040000|2021-10-28 13:00:40|28247.11|28247.11|28245.9|28245.9|28247.11|28247.11|28245.9|28245.9|0
1635426050000|2021-10-28 13:00:50|28242.37|28242.37|28241.77|28241.77|28242.37|28242.37|28241.77|28241.77|0
1635426060000|2021-10-28 13:01:00|28245.3|28245.3|28245.3|28245.3|28245.3|28245.3|28245.3|28245.3|0
1635426070000|2021-10-28 13:01:10|28255.91|28255.91|28252.37|28252.37|28255.91|28255.91|28252.37|28252.37|0
1635426080000|2021-10-28 13:01:20|28255.91|28255.91|28255.91|28255.91|28255.91|28255.91|28255.91|28255.91|0
1635426090000|2021-10-28 13:01:30|28259.44|28259.44|28255.91|28255.91|28259.44|28259.44|28255.91|28255.91|0
1635426100000|2021-10-28 13:01:40|28252.37|28252.37|28248.84|28248.84|28252.37|28252.37|28248.84|28248.84|0
1635426110000|2021-10-28 13:01:50|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|0
1635426120000|2021-10-28 13:02:00|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|28231.16|0
1635426140000|2021-10-28 13:02:20|28227.63|28227.63|28227.63|28227.63|28227.63|28227.63|28227.63|28227.63|0
1635426150000|2021-10-28 13:02:30|28224.09|28224.09|28231.16|28231.16|28231.16|28231.16|28224.09|28224.09|0
1635426170000|2021-10-28 13:02:50|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|0
1635426180000|2021-10-28 13:03:00|28234.94|28234.94|28238.72|28238.72|28238.72|28238.72|28234.94|28234.94|0
1635426190000|2021-10-28 13:03:10|28245.79|28245.79|28246.99|28246.99|28246.99|28246.99|28245.79|28245.79|0
1635426210000|2021-10-28 13:03:30|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|28254.06|0
1635426220000|2021-10-28 13:03:40|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|0
1635426240000|2021-10-28 13:04:00|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|0
1635426250000|2021-10-28 13:04:10|28251.42|28251.42|28251.42|28251.42|28251.42|28251.42|28251.42|28251.42|0
1635426260000|2021-10-28 13:04:20|28247.88|28247.88|28247.47|28247.47|28247.88|28247.88|28247.47|28247.47|0
1635426270000|2021-10-28 13:04:30|28246.87|28246.87|28247.47|28247.47|28247.47|28247.47|28246.87|28246.87|0
1635426280000|2021-10-28 13:04:40|28240.4|28240.4|28243.94|28243.94|28243.94|28243.94|28240.4|28240.4|0
1635426290000|2021-10-28 13:04:50|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|28251.01|0
1635426300000|2021-10-28 13:05:00|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|28254.54|0
1635426310000|2021-10-28 13:05:10|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|0
1635426340000|2021-10-28 13:05:40|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|0
1635426350000|2021-10-28 13:05:50|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|28247.47|0
1635426390000|2021-10-28 13:06:30|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|0
1635426410000|2021-10-28 13:06:50|28240.81|28240.81|28251.42|28251.42|28251.42|28251.42|28240.81|28240.81|0
1635426440000|2021-10-28 13:07:20|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|0
1635426490000|2021-10-28 13:08:10|28259.09|28259.09|28259.09|28259.09|28259.09|28259.09|28259.09|28259.09|0
1635426500000|2021-10-28 13:08:20|28252.02|28252.02|28248.48|28248.48|28252.02|28252.02|28248.48|28248.48|0
1635426520000|2021-10-28 13:08:40|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|0
1635426540000|2021-10-28 13:09:00|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|0
1635426560000|2021-10-28 13:09:20|28251.78|28251.78|28251.29|28251.29|28251.78|28251.78|28251.29|28251.29|0
1635426570000|2021-10-28 13:09:30|28247.76|28247.76|28246.55|28246.55|28247.76|28247.76|28246.55|28246.55|0
1635426580000|2021-10-28 13:09:40|28239.48|28239.48|28243.02|28243.02|28243.02|28243.02|28235.95|28235.95|0
1635426590000|2021-10-28 13:09:50|28246.55|28246.55|28243.02|28243.02|28246.55|28246.55|28243.02|28243.02|0
1635426600000|2021-10-28 13:10:00|28239.48|28239.48|28239.08|28239.08|28239.48|28239.48|28239.08|28239.08|0
1635426610000|2021-10-28 13:10:10|28232.01|28232.01|28232.01|28232.01|28232.01|28232.01|28232.01|28232.01|0
1635426620000|2021-10-28 13:10:20|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|0
1635426660000|2021-10-28 13:11:00|28242.61|28242.61|28242.61|28242.61|28242.61|28242.61|28242.61|28242.61|0
1635426740000|2021-10-28 13:12:20|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|0
1635426750000|2021-10-28 13:12:30|28246.55|28246.55|28246.55|28246.55|28246.55|28246.55|28246.55|28246.55|0
1635426760000|2021-10-28 13:12:40|28250.09|28250.09|28250.09|28250.09|28250.09|28250.09|28250.09|28250.09|0
1635426780000|2021-10-28 13:13:00|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|28243.02|0
1635426840000|2021-10-28 13:14:00|28246.55|28246.55|28253.62|28253.62|28253.62|28253.62|28246.55|28246.55|0
1635426860000|2021-10-28 13:14:20|28250.09|28250.09|28250.09|28250.09|28250.09|28250.09|28250.09|28250.09|0
1635426870000|2021-10-28 13:14:30|28250.33|28250.33|28249.85|28249.85|28250.57|28250.57|28249.85|28249.85|0
1635426880000|2021-10-28 13:14:40|28253.38|28253.38|28253.38|28253.38|28253.38|28253.38|28253.38|28253.38|0
1635426930000|2021-10-28 13:15:30|28253.98|28253.98|28252.78|28252.78|28253.98|28253.98|28252.78|28252.78|0
1635426950000|2021-10-28 13:15:50|28249.25|28249.25|28256.32|28256.32|28256.32|28256.32|28249.25|28249.25|0
1635426960000|2021-10-28 13:16:00|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|0
1635426970000|2021-10-28 13:16:10|28253.27|28253.27|28249.73|28249.73|28253.27|28253.27|28249.73|28249.73|0
1635426990000|2021-10-28 13:16:30|28249.13|28249.13|28249.13|28249.13|28249.13|28249.13|28249.13|28249.13|0
1635427020000|2021-10-28 13:17:00|28245.6|28245.6|28248.53|28248.53|28249.13|28249.13|28245.6|28245.6|0
1635427030000|2021-10-28 13:17:10|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|0
1635427040000|2021-10-28 13:17:20|28247.71|28247.71|28247.71|28247.71|28247.71|28247.71|28247.71|28247.71|0
1635427050000|2021-10-28 13:17:30|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|0
1635427060000|2021-10-28 13:17:40|28244.17|28244.17|28244.17|28244.17|28244.17|28244.17|28244.17|28244.17|0
1635427070000|2021-10-28 13:17:50|28237.1|28237.1|28233.57|28233.57|28237.1|28237.1|28233.57|28233.57|0
1635427080000|2021-10-28 13:18:00|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|0
1635427110000|2021-10-28 13:18:30|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|28233.64|0
1635427130000|2021-10-28 13:18:50|28230.11|28230.11|28229.51|28229.51|28230.11|28230.11|28229.51|28229.51|0
1635427140000|2021-10-28 13:19:00|28225.97|28225.97|28229.51|28229.51|28229.51|28229.51|28225.97|28225.97|0
1635427160000|2021-10-28 13:19:20|28225.97|28225.97|28225.56|28225.56|28225.97|28225.97|28225.56|28225.56|0
1635427200000|2021-10-28 13:20:00|28222.03|28222.03|28222.03|28222.03|28222.03|28222.03|28222.03|28222.03|0
1635427260000|2021-10-28 13:21:00|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|0
1635427280000|2021-10-28 13:21:20|28222.03|28222.03|28222.03|28222.03|28222.03|28222.03|28222.03|28222.03|0
1635427290000|2021-10-28 13:21:30|28218.49|28218.49|28218.08|28218.08|28218.49|28218.49|28218.08|28218.08|0
1635427330000|2021-10-28 13:22:10|28217.6|28217.6|28217.6|28217.6|28217.6|28217.6|28217.6|28217.6|0
1635427340000|2021-10-28 13:22:20|28221.13|28221.13|28221.13|28221.13|28221.13|28221.13|28221.13|28221.13|0
1635427380000|2021-10-28 13:23:00|28221.38|28221.38|28221.38|28221.38|28221.38|28221.38|28221.38|28221.38|0
1635427410000|2021-10-28 13:23:30|28224.91|28224.91|28224.91|28224.91|28224.91|28224.91|28224.91|28224.91|0
1635427440000|2021-10-28 13:24:00|28221.38|28221.38|28217.84|28217.84|28221.38|28221.38|28217.84|28217.84|0
1635427450000|2021-10-28 13:24:10|28214.31|28214.31|28214.31|28214.31|28214.31|28214.31|28214.31|28214.31|0
1635427460000|2021-10-28 13:24:20|28213.11|28213.11|28209.98|28209.98|28214.31|28214.31|28209.98|28209.98|0
1635427470000|2021-10-28 13:24:30|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|28210.58|0
1635427480000|2021-10-28 13:24:40|28207.04|28207.04|28207.04|28207.04|28207.04|28207.04|28207.04|28207.04|0
1635427490000|2021-10-28 13:24:50|28214.11|28214.11|28214.11|28214.11|28214.11|28214.11|28214.11|28214.11|0
1635427500000|2021-10-28 13:25:00|28217.65|28217.65|28224.72|28224.72|28224.72|28224.72|28210.58|28210.58|0
1635427510000|2021-10-28 13:25:10|28225.32|28225.32|28225.92|28225.92|28225.92|28225.92|28225.32|28225.32|0
1635427520000|2021-10-28 13:25:20|28226.16|28226.16|28225.56|28225.56|28226.16|28226.16|28225.56|28225.56|0
1635427530000|2021-10-28 13:25:30|28218.49|28218.49|28214.95|28214.95|28218.49|28218.49|28214.95|28214.95|0
1635427540000|2021-10-28 13:25:40|28214.35|28214.35|28214.35|28214.35|28214.35|28214.35|28214.35|28214.35|0
1635427560000|2021-10-28 13:26:00|28210.82|28210.82|28210.82|28210.82|28210.82|28210.82|28210.82|28210.82|0
1635427570000|2021-10-28 13:26:10|28211.42|28211.42|28211.42|28211.42|28211.42|28211.42|28211.42|28211.42|0
1635427580000|2021-10-28 13:26:20|28218.49|28218.49|28222.02|28222.02|28225.56|28225.56|28218.49|28218.49|0
1635427600000|2021-10-28 13:26:40|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|28232.63|0
1635427620000|2021-10-28 13:27:00|28229.09|28229.09|28229.09|28229.09|28229.09|28229.09|28229.09|28229.09|0
1635427650000|2021-10-28 13:27:30|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|28225.56|0
1635427660000|2021-10-28 13:27:40|28225.8|28225.8|28225.56|28225.56|28225.8|28225.8|28225.56|28225.56|0
1635427670000|2021-10-28 13:27:50|28225.32|28225.32|28225.32|28225.32|28225.32|28225.32|28225.32|28225.32|0
1635427700000|2021-10-28 13:28:20|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|0
1635427710000|2021-10-28 13:28:30|28235.92|28235.92|28235.92|28235.92|28235.92|28235.92|28235.92|28235.92|0
1635427720000|2021-10-28 13:28:40|28239.46|28239.46|28239.46|28239.46|28239.46|28239.46|28239.46|28239.46|0
1635427740000|2021-10-28 13:29:00|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|28228.85|0
1635427780000|2021-10-28 13:29:40|28228.61|28228.61|28232.15|28232.15|28232.15|28232.15|28228.61|28228.61|0
1635427790000|2021-10-28 13:29:50|28232.75|28232.75|28232.75|28232.75|28233.35|28233.35|28232.75|28232.75|0
1635427800000|2021-10-28 13:30:00|28229.21|28229.21|28240.42|28240.42|28240.42|28240.42|28225.68|28225.68|0
1635427810000|2021-10-28 13:30:10|28241.02|28241.02|28242.82|28242.82|28242.82|28242.82|28241.02|28241.02|0
1635427820000|2021-10-28 13:30:20|28242.58|28242.58|28242.58|28242.58|28242.58|28242.58|28241.98|28241.98|0
1635427830000|2021-10-28 13:30:30|28241.98|28241.98|28234.91|28234.91|28241.98|28241.98|28231.37|28231.37|0
1635427860000|2021-10-28 13:31:00|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|28227.84|0
1635427870000|2021-10-28 13:31:10|28231.37|28231.37|28234.91|28234.91|28234.91|28234.91|28231.37|28231.37|0
1635427880000|2021-10-28 13:31:20|28238.44|28238.44|28230.77|28230.77|28238.44|28238.44|28230.77|28230.77|0
1635427890000|2021-10-28 13:31:30|28230.17|28230.17|28236.64|28236.64|28236.64|28236.64|28229.57|28229.57|0
1635427900000|2021-10-28 13:31:40|28229.57|28229.57|28229.57|28229.57|28229.57|28229.57|28229.57|28229.57|0
1635427910000|2021-10-28 13:31:50|28229.33|28229.33|28232.86|28232.86|28232.86|28232.86|28229.33|28229.33|0
1635427920000|2021-10-28 13:32:00|28236.4|28236.4|28244.07|28244.07|28254.67|28254.67|28232.86|28232.86|0
1635427930000|2021-10-28 13:32:10|28247.6|28247.6|28255.87|28255.87|28255.87|28255.87|28247.6|28247.6|0
1635427950000|2021-10-28 13:32:30|28252.34|28252.34|28259.41|28259.41|28259.41|28259.41|28252.34|28252.34|0
1635427960000|2021-10-28 13:32:40|28262.94|28262.94|28252.34|28252.34|28262.94|28262.94|28252.34|28252.34|0
1635427970000|2021-10-28 13:32:50|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|28248.8|0
1635427980000|2021-10-28 13:33:00|28245.27|28245.27|28241.73|28241.73|28248.8|28248.8|28241.73|28241.73|0
1635427990000|2021-10-28 13:33:10|28259.41|28259.41|28259.41|28259.41|28259.41|28259.41|28259.41|28259.41|0
1635428000000|2021-10-28 13:33:20|28255.87|28255.87|28258.21|28258.21|28258.21|28258.21|28251.14|28251.14|0
1635428020000|2021-10-28 13:33:40|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|28251.14|0
1635428030000|2021-10-28 13:33:50|28250.9|28250.9|28254.19|28254.19|28257.97|28257.97|28250.9|28250.9|0
1635428040000|2021-10-28 13:34:00|28257.72|28257.72|28258.13|28258.13|28265.2|28265.2|28257.72|28257.72|0
1635428050000|2021-10-28 13:34:10|28251.06|28251.06|28247.53|28247.53|28251.06|28251.06|28247.53|28247.53|0
1635428060000|2021-10-28 13:34:20|28243.99|28243.99|28242.98|28242.98|28243.99|28243.99|28242.98|28242.98|0
1635428080000|2021-10-28 13:34:40|28246.52|28246.52|28246.52|28246.52|28246.52|28246.52|28246.52|28246.52|0
1635428090000|2021-10-28 13:34:50|28242.98|28242.98|28243.23|28243.23|28243.23|28243.23|28242.98|28242.98|0
1635428100000|2021-10-28 13:35:00|28246.76|28246.76|28257.36|28257.36|28257.36|28257.36|28246.76|28246.76|0
1635428110000|2021-10-28 13:35:10|28264.43|28264.43|28278.5|28278.5|28278.5|28278.5|28264.43|28264.43|0
1635428120000|2021-10-28 13:35:20|28285.57|28285.57|28293.05|28293.05|28293.05|28293.05|28285.57|28285.57|0
1635428130000|2021-10-28 13:35:30|28292.45|28292.45|28292.45|28292.45|28292.45|28292.45|28288.92|28288.92|0
1635428140000|2021-10-28 13:35:40|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|28295.99|0
1635428150000|2021-10-28 13:35:50|28299.52|28299.52|28296.23|28296.23|28299.76|28299.76|28296.23|28296.23|0
1635428160000|2021-10-28 13:36:00|28296.47|28296.47|28296.96|28296.96|28296.96|28296.96|28296.47|28296.47|0
1635428170000|2021-10-28 13:36:10|28289.89|28289.89|28286.35|28286.35|28289.89|28289.89|28286.35|28286.35|0
1635428180000|2021-10-28 13:36:20|28279.28|28279.28|28274.55|28274.55|28282.82|28282.82|28271.01|28271.01|0
1635428190000|2021-10-28 13:36:30|28274.14|28274.14|28274.14|28274.14|28274.14|28274.14|28270.6|28270.6|0
1635428200000|2021-10-28 13:36:40|28266.66|28266.66|28266.66|28266.66|28270.19|28270.19|28266.66|28266.66|0
1635428210000|2021-10-28 13:36:50|28270.19|28270.19|28263.12|28263.12|28270.19|28270.19|28259.59|28259.59|0
1635428220000|2021-10-28 13:37:00|28270.19|28270.19|28263.12|28263.12|28273.73|28273.73|28263.12|28263.12|0
1635428240000|2021-10-28 13:37:20|28259.59|28259.59|28277.26|28277.26|28277.26|28277.26|28259.59|28259.59|0
1635428250000|2021-10-28 13:37:30|28270.19|28270.19|28270.19|28270.19|28270.19|28270.19|28270.19|28270.19|0
1635428260000|2021-10-28 13:37:40|28266.66|28266.66|28270.19|28270.19|28270.19|28270.19|28266.66|28266.66|0
1635428270000|2021-10-28 13:37:50|28259.59|28259.59|28259.59|28259.59|28259.59|28259.59|28256.05|28256.05|0
1635428280000|2021-10-28 13:38:00|28263.12|28263.12|28263.12|28263.12|28263.12|28263.12|28263.12|28263.12|0
1635428290000|2021-10-28 13:38:10|28259.59|28259.59|28259.59|28259.59|28259.59|28259.59|28259.59|28259.59|0
1635428300000|2021-10-28 13:38:20|28252.52|28252.52|28252.52|28252.52|28252.52|28252.52|28252.52|28252.52|0
1635428310000|2021-10-28 13:38:30|28256.05|28256.05|28248.98|28248.98|28256.05|28256.05|28248.98|28248.98|0
1635428320000|2021-10-28 13:38:40|28245.45|28245.45|28245.45|28245.45|28248.98|28248.98|28245.45|28245.45|0
1635428330000|2021-10-28 13:38:50|28241.91|28241.91|28245.45|28245.45|28245.45|28245.45|28241.91|28241.91|0
1635428350000|2021-10-28 13:39:10|28241.91|28241.91|28245.2|28245.2|28245.2|28245.2|28234.6|28234.6|0
1635428360000|2021-10-28 13:39:20|28234.6|28234.6|28238.13|28238.13|28238.13|28238.13|28234.6|28234.6|0
1635428370000|2021-10-28 13:39:30|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|0
1635428380000|2021-10-28 13:39:40|28238.13|28238.13|28241.67|28241.67|28241.67|28241.67|28238.13|28238.13|0
1635428400000|2021-10-28 13:40:00|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|28245.2|0
1635428410000|2021-10-28 13:40:10|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1635428420000|2021-10-28 13:40:20|28241.67|28241.67|28234|28234|28241.67|28241.67|28234|28234|0
1635428430000|2021-10-28 13:40:30|28230.46|28230.46|28219.86|28219.86|28230.46|28230.46|28219.86|28219.86|0
1635428440000|2021-10-28 13:40:40|28226.93|28226.93|28234|28234|28234|28234|28226.93|28226.93|0
1635428450000|2021-10-28 13:40:50|28233.51|28233.51|28233.51|28233.51|28233.51|28233.51|28233.51|28233.51|0
1635428460000|2021-10-28 13:41:00|28226.44|28226.44|28226.44|28226.44|28226.44|28226.44|28226.44|28226.44|0
1635428470000|2021-10-28 13:41:10|28222.91|28222.91|28233.51|28233.51|28237.05|28237.05|28222.91|28222.91|0
1635428480000|2021-10-28 13:41:20|28237.05|28237.05|28237.05|28237.05|28237.05|28237.05|28237.05|28237.05|0
1635428490000|2021-10-28 13:41:30|28229.98|28229.98|28229.98|28229.98|28229.98|28229.98|28229.98|28229.98|0
1635428500000|2021-10-28 13:41:40|28226.44|28226.44|28226.44|28226.44|28229.98|28229.98|28226.44|28226.44|0
1635428510000|2021-10-28 13:41:50|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|0
1635428520000|2021-10-28 13:42:00|28219.37|28219.37|28226.44|28226.44|28226.44|28226.44|28219.37|28219.37|0
1635428550000|2021-10-28 13:42:30|28219.37|28219.37|28215.84|28215.84|28219.37|28219.37|28215.84|28215.84|0
1635428570000|2021-10-28 13:42:50|28215.24|28215.24|28213.44|28213.44|28215.24|28215.24|28213.44|28213.44|0
1635428580000|2021-10-28 13:43:00|28214.04|28214.04|28206.97|28206.97|28214.04|28214.04|28203.43|28203.43|0
1635428590000|2021-10-28 13:43:10|28206.37|28206.37|28206.37|28206.37|28206.37|28206.37|28206.37|28206.37|0
1635428600000|2021-10-28 13:43:20|28199.3|28199.3|28202.83|28202.83|28202.83|28202.83|28199.3|28199.3|0
1635428610000|2021-10-28 13:43:30|28206.37|28206.37|28206.37|28206.37|28206.37|28206.37|28206.37|28206.37|0
1635428620000|2021-10-28 13:43:40|28202.83|28202.83|28203.43|28203.43|28206.37|28206.37|28202.83|28202.83|0
1635428630000|2021-10-28 13:43:50|28206.97|28206.97|28199.9|28199.9|28206.97|28206.97|28199.9|28199.9|0
1635428640000|2021-10-28 13:44:00|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|0
1635428650000|2021-10-28 13:44:10|28199.9|28199.9|28203.43|28203.43|28203.43|28203.43|28199.9|28199.9|0
1635428660000|2021-10-28 13:44:20|28210.5|28210.5|28212.07|28212.07|28212.07|28212.07|28210.5|28210.5|0
1635428670000|2021-10-28 13:44:30|28208.54|28208.54|28208.54|28208.54|28208.54|28208.54|28208.54|28208.54|0
1635428690000|2021-10-28 13:44:50|28212.07|28212.07|28213.27|28213.27|28213.27|28213.27|28212.07|28212.07|0
1635428700000|2021-10-28 13:45:00|28213.68|28213.68|28228.83|28228.83|28228.83|28228.83|28213.68|28213.68|0
1635428710000|2021-10-28 13:45:10|28232.37|28232.37|28225.3|28225.3|28232.37|28232.37|28225.3|28225.3|0
1635428720000|2021-10-28 13:45:20|28228.83|28228.83|28235.9|28235.9|28235.9|28235.9|28228.83|28228.83|0
1635428730000|2021-10-28 13:45:30|28232.37|28232.37|28242.97|28242.97|28242.97|28242.97|28232.37|28232.37|0
1635428740000|2021-10-28 13:45:40|28228.83|28228.83|28225.3|28225.3|28228.83|28228.83|28225.3|28225.3|0
1635428750000|2021-10-28 13:45:50|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|0
1635428760000|2021-10-28 13:46:00|28235.9|28235.9|28221.76|28221.76|28235.9|28235.9|28221.76|28221.76|0
1635428770000|2021-10-28 13:46:10|28228.83|28228.83|28226.5|28226.5|28228.83|28228.83|28225.3|28225.3|0
1635428790000|2021-10-28 13:46:30|28222.97|28222.97|28226.5|28226.5|28226.5|28226.5|28222.97|28222.97|0
1635428810000|2021-10-28 13:46:50|28230.04|28230.04|28233.57|28233.57|28233.57|28233.57|28230.04|28230.04|0
1635428820000|2021-10-28 13:47:00|28230.04|28230.04|28230.04|28230.04|28230.04|28230.04|28230.04|28230.04|0
1635428830000|2021-10-28 13:47:10|28233.57|28233.57|28233.57|28233.57|28233.57|28233.57|28233.57|28233.57|0
1635428840000|2021-10-28 13:47:20|28229.19|28229.19|28229.19|28229.19|28229.19|28229.19|28229.19|28229.19|0
1635428860000|2021-10-28 13:47:40|28225.66|28225.66|28229.19|28229.19|28229.19|28229.19|28225.66|28225.66|0
1635428880000|2021-10-28 13:48:00|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|0
1635428900000|2021-10-28 13:48:20|28229.19|28229.19|28236.26|28236.26|28236.26|28236.26|28229.19|28229.19|0
1635428910000|2021-10-28 13:48:30|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|0
1635428960000|2021-10-28 13:49:20|28232.97|28232.97|28215.29|28215.29|28232.97|28232.97|28215.29|28215.29|0
1635428980000|2021-10-28 13:49:40|28218.83|28218.83|28208.63|28208.63|28218.83|28218.83|28208.63|28208.63|0
1635428990000|2021-10-28 13:49:50|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|0
1635429000000|2021-10-28 13:50:00|28208.63|28208.63|28208.63|28208.63|28208.63|28208.63|28208.63|28208.63|0
1635429010000|2021-10-28 13:50:10|28208.22|28208.22|28204.69|28204.69|28208.22|28208.22|28204.69|28204.69|0
1635429030000|2021-10-28 13:50:30|28204.93|28204.93|28209.44|28209.44|28209.68|28209.68|28204.93|28204.93|0
1635429040000|2021-10-28 13:50:40|28212.97|28212.97|28220.04|28220.04|28220.04|28220.04|28209.44|28209.44|0
1635429050000|2021-10-28 13:50:50|28223.57|28223.57|28223.57|28223.57|28223.57|28223.57|28223.57|28223.57|0
1635429080000|2021-10-28 13:51:20|28223.09|28223.09|28223.74|28223.74|28223.74|28223.74|28223.09|28223.09|0
1635429090000|2021-10-28 13:51:30|28216.67|28216.67|28213.14|28213.14|28216.67|28216.67|28213.14|28213.14|0
1635429110000|2021-10-28 13:51:50|28209|28209|28209|28209|28209|28209|28209|28209|0
1635429120000|2021-10-28 13:52:00|28209.6|28209.6|28209.6|28209.6|28209.6|28209.6|28209.6|28209.6|0
1635429140000|2021-10-28 13:52:20|28216.67|28216.67|28205.66|28205.66|28216.67|28216.67|28205.66|28205.66|0
1635429150000|2021-10-28 13:52:30|28209.19|28209.19|28209.19|28209.19|28209.19|28209.19|28209.19|28209.19|0
1635429160000|2021-10-28 13:52:40|28212.73|28212.73|28209.19|28209.19|28212.73|28212.73|28209.19|28209.19|0
1635429170000|2021-10-28 13:52:50|28212.73|28212.73|28205.66|28205.66|28212.73|28212.73|28205.66|28205.66|0
1635429180000|2021-10-28 13:53:00|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|0
1635429190000|2021-10-28 13:53:10|28202.12|28202.12|28195.05|28195.05|28202.12|28202.12|28195.05|28195.05|0
1635429200000|2021-10-28 13:53:20|28198.59|28198.59|28198.59|28198.59|28198.59|28198.59|28198.59|28198.59|0
1635429210000|2021-10-28 13:53:30|28195.05|28195.05|28198.59|28198.59|28198.59|28198.59|28195.05|28195.05|0
1635429230000|2021-10-28 13:53:50|28202.12|28202.12|28198.59|28198.59|28202.12|28202.12|28198.59|28198.59|0
1635429240000|2021-10-28 13:54:00|28202.12|28202.12|28202.12|28202.12|28202.12|28202.12|28202.12|28202.12|0
1635429260000|2021-10-28 13:54:20|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|28212.73|0
1635429270000|2021-10-28 13:54:30|28212.13|28212.13|28219.61|28219.61|28219.61|28219.61|28212.13|28212.13|0
1635429280000|2021-10-28 13:54:40|28219.85|28219.85|28219.12|28219.12|28219.85|28219.85|28219.12|28219.12|0
1635429310000|2021-10-28 13:55:10|28212.05|28212.05|28212.05|28212.05|28212.05|28212.05|28212.05|28212.05|0
1635429320000|2021-10-28 13:55:20|28215.59|28215.59|28208.52|28208.52|28215.59|28215.59|28208.52|28208.52|0
1635429330000|2021-10-28 13:55:30|28204.98|28204.98|28204.98|28204.98|28208.52|28208.52|28204.98|28204.98|0
1635429350000|2021-10-28 13:55:50|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|28201.45|0
1635429360000|2021-10-28 13:56:00|28190.84|28190.84|28190.84|28190.84|28190.84|28190.84|28190.84|28190.84|0
1635429370000|2021-10-28 13:56:10|28190.6|28190.6|28190.12|28190.12|28190.6|28190.6|28190.12|28190.12|0
1635429380000|2021-10-28 13:56:20|28186.58|28186.58|28187.07|28187.07|28187.07|28187.07|28186.58|28186.58|0
1635429400000|2021-10-28 13:56:40|28190.6|28190.6|28190.6|28190.6|28190.6|28190.6|28190.6|28190.6|0
1635429410000|2021-10-28 13:56:50|28183.53|28183.53|28183.53|28183.53|28183.53|28183.53|28183.53|28183.53|0
1635429440000|2021-10-28 13:57:20|28183.12|28183.12|28183.12|28183.12|28183.12|28183.12|28183.12|28183.12|0
1635429460000|2021-10-28 13:57:40|28183.53|28183.53|28205.53|28205.53|28205.53|28205.53|28182.71|28182.71|0
1635429480000|2021-10-28 13:58:00|28204.71|28204.71|28204.3|28204.3|28204.71|28204.71|28204.3|28204.3|0
1635429490000|2021-10-28 13:58:10|28193.7|28193.7|28193.7|28193.7|28193.7|28193.7|28193.7|28193.7|0
1635429510000|2021-10-28 13:58:30|28193.21|28193.21|28193.21|28193.21|28193.21|28193.21|28193.21|28193.21|0
1635429530000|2021-10-28 13:58:50|28191.41|28191.41|28192.01|28192.01|28192.01|28192.01|28191.41|28191.41|0
1635429540000|2021-10-28 13:59:00|28192.42|28192.42|28192.42|28192.42|28192.42|28192.42|28192.42|28192.42|0
1635429550000|2021-10-28 13:59:10|28192.18|28192.18|28192.18|28192.18|28192.18|28192.18|28192.18|28192.18|0
1635429570000|2021-10-28 13:59:30|28188.65|28188.65|28184.51|28184.51|28188.65|28188.65|28184.51|28184.51|0
1635429580000|2021-10-28 13:59:40|28184.75|28184.75|28184.75|28184.75|28184.75|28184.75|28184.75|28184.75|0
1635429640000|2021-10-28 14:00:40|28184.51|28184.51|28188.29|28188.29|28188.29|28188.29|28184.27|28184.27|0
1635429670000|2021-10-28 14:01:10|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|0
1635429690000|2021-10-28 14:01:30|28181.22|28181.22|28181.22|28181.22|28181.22|28181.22|28181.22|28181.22|0
1635429700000|2021-10-28 14:01:40|28174.15|28174.15|28174.15|28174.15|28174.15|28174.15|28174.15|28174.15|0
1635429710000|2021-10-28 14:01:50|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|28177.68|0
1635429780000|2021-10-28 14:03:00|28181.22|28181.22|28184.75|28184.75|28184.75|28184.75|28181.22|28181.22|0
1635429800000|2021-10-28 14:03:20|28181.22|28181.22|28181.22|28181.22|28181.22|28181.22|28181.22|28181.22|0
1635429810000|2021-10-28 14:03:30|28174.15|28174.15|28172.95|28172.95|28174.15|28174.15|28172.95|28172.95|0
1635429830000|2021-10-28 14:03:50|28169.41|28169.41|28169.41|28169.41|28169.41|28169.41|28169.41|28169.41|0
1635429860000|2021-10-28 14:04:20|28165.88|28165.88|28169.17|28169.17|28169.41|28169.41|28165.88|28165.88|0
1635429870000|2021-10-28 14:04:30|28172.7|28172.7|28173.93|28173.93|28173.93|28173.93|28172.7|28172.7|0
1635429880000|2021-10-28 14:04:40|28174.18|28174.18|28181.24|28181.24|28181.24|28181.24|28174.18|28174.18|0
1635429910000|2021-10-28 14:05:10|28174.18|28174.18|28174.99|28174.99|28174.99|28174.99|28174.18|28174.18|0
1635429940000|2021-10-28 14:05:40|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|28176.63|0
1635429960000|2021-10-28 14:06:00|28176.22|28176.22|28178.94|28178.94|28178.94|28178.94|28175.4|28175.4|0
1635429970000|2021-10-28 14:06:10|28182.47|28182.47|28182.47|28182.47|28182.47|28182.47|28182.47|28182.47|0
1635429980000|2021-10-28 14:06:20|28186.01|28186.01|28186.01|28186.01|28186.01|28186.01|28186.01|28186.01|0
1635429990000|2021-10-28 14:06:30|28186.61|28186.61|28189.74|28189.74|28189.74|28189.74|28183.08|28183.08|0
1635430000000|2021-10-28 14:06:40|28193.27|28193.27|28193.27|28193.27|28193.27|28193.27|28193.27|28193.27|0
1635430020000|2021-10-28 14:07:00|28189.74|28189.74|28196.81|28196.81|28196.81|28196.81|28186.2|28186.2|0
1635430050000|2021-10-28 14:07:30|28203.87|28203.87|28200.34|28200.34|28203.87|28203.87|28200.34|28200.34|0
1635430060000|2021-10-28 14:07:40|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|0
1635430080000|2021-10-28 14:08:00|28200.34|28200.34|28200.34|28200.34|28200.34|28200.34|28200.34|28200.34|0
1635430090000|2021-10-28 14:08:10|28196.81|28196.81|28200.34|28200.34|28200.34|28200.34|28196.81|28196.81|0
1635430130000|2021-10-28 14:08:50|28193.27|28193.27|28193.27|28193.27|28193.27|28193.27|28193.27|28193.27|0
1635430140000|2021-10-28 14:09:00|28193.87|28193.87|28193.87|28193.87|28193.87|28193.87|28193.87|28193.87|0
1635430150000|2021-10-28 14:09:10|28197.41|28197.41|28193.87|28193.87|28197.41|28197.41|28193.87|28193.87|0
1635430180000|2021-10-28 14:09:40|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|0
1635430210000|2021-10-28 14:10:10|28190.34|28190.34|28190.34|28190.34|28190.34|28190.34|28190.34|28190.34|0
1635430230000|2021-10-28 14:10:30|28183.27|28183.27|28176.2|28176.2|28183.27|28183.27|28176.2|28176.2|0
1635430240000|2021-10-28 14:10:40|28175.79|28175.79|28175.79|28175.79|28175.79|28175.79|28175.79|28175.79|0
1635430260000|2021-10-28 14:11:00|28175.38|28175.38|28179.32|28179.32|28179.32|28179.32|28175.38|28175.38|0
1635430270000|2021-10-28 14:11:10|28182.86|28182.86|28172.25|28172.25|28186.39|28186.39|28172.25|28172.25|0
1635430280000|2021-10-28 14:11:20|28175.79|28175.79|28179.32|28179.32|28179.32|28179.32|28175.79|28175.79|0
1635430290000|2021-10-28 14:11:30|28182.86|28182.86|28186.39|28186.39|28186.39|28186.39|28182.86|28182.86|0
1635430300000|2021-10-28 14:11:40|28186.99|28186.99|28190.53|28190.53|28190.53|28190.53|28186.99|28186.99|0
1635430310000|2021-10-28 14:11:50|28179.92|28179.92|28186.99|28186.99|28186.99|28186.99|28179.92|28179.92|0
1635430340000|2021-10-28 14:12:20|28190.53|28190.53|28190.53|28190.53|28190.53|28190.53|28190.53|28190.53|0
1635430350000|2021-10-28 14:12:30|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|0
1635430380000|2021-10-28 14:13:00|28183.46|28183.46|28172.25|28172.25|28183.46|28183.46|28172.25|28172.25|0
1635430390000|2021-10-28 14:13:10|28175.79|28175.79|28164.58|28164.58|28175.79|28175.79|28164.58|28164.58|0
1635430400000|2021-10-28 14:13:20|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|0
1635430460000|2021-10-28 14:14:20|28171.65|28171.65|28182.86|28182.86|28182.86|28182.86|28171.65|28171.65|0
1635430470000|2021-10-28 14:14:30|28179.32|28179.32|28179.32|28179.32|28179.32|28179.32|28179.32|28179.32|0
1635430490000|2021-10-28 14:14:50|28186.39|28186.39|28186.39|28186.39|28186.39|28186.39|28186.39|28186.39|0
1635430500000|2021-10-28 14:15:00|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|28186.99|0
1635430530000|2021-10-28 14:15:30|28179.92|28179.92|28172.85|28172.85|28179.92|28179.92|28172.85|28172.85|0
1635430540000|2021-10-28 14:15:40|28169.32|28169.32|28169.32|28169.32|28169.32|28169.32|28169.32|28169.32|0
1635430550000|2021-10-28 14:15:50|28172.85|28172.85|28172.85|28172.85|28172.85|28172.85|28172.85|28172.85|0
1635430560000|2021-10-28 14:16:00|28169.32|28169.32|28172.85|28172.85|28172.85|28172.85|28169.32|28169.32|0
1635430570000|2021-10-28 14:16:10|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|0
1635430580000|2021-10-28 14:16:20|28187.59|28187.59|28187.59|28187.59|28187.59|28187.59|28187.59|28187.59|0
1635430590000|2021-10-28 14:16:30|28191.13|28191.13|28194.66|28194.66|28194.66|28194.66|28191.13|28191.13|0
1635430600000|2021-10-28 14:16:40|28198.2|28198.2|28198.2|28198.2|28198.2|28198.2|28198.2|28198.2|0
1635430620000|2021-10-28 14:17:00|28201.73|28201.73|28205.87|28205.87|28205.87|28205.87|28201.73|28201.73|0
1635430630000|2021-10-28 14:17:10|28198.8|28198.8|28202.33|28202.33|28202.33|28202.33|28198.8|28198.8|0
1635430650000|2021-10-28 14:17:30|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|0
1635430660000|2021-10-28 14:17:40|28199.04|28199.04|28199.04|28199.04|28199.04|28199.04|28199.04|28199.04|0
1635430680000|2021-10-28 14:18:00|28206.11|28206.11|28202.58|28202.58|28206.11|28206.11|28202.58|28202.58|0
1635430710000|2021-10-28 14:18:30|28195.51|28195.51|28195.51|28195.51|28195.51|28195.51|28195.51|28195.51|0
1635430720000|2021-10-28 14:18:40|28196.11|28196.11|28196.11|28196.11|28196.11|28196.11|28196.11|28196.11|0
1635430730000|2021-10-28 14:18:50|28199.64|28199.64|28199.64|28199.64|28199.64|28199.64|28199.64|28199.64|0
1635430740000|2021-10-28 14:19:00|28200.05|28200.05|28200.05|28200.05|28200.05|28200.05|28200.05|28200.05|0
1635430760000|2021-10-28 14:19:20|28207.12|28207.12|28203.59|28203.59|28207.12|28207.12|28203.59|28203.59|0
1635430770000|2021-10-28 14:19:30|28207.12|28207.12|28207.12|28207.12|28207.12|28207.12|28207.12|28207.12|0
1635430810000|2021-10-28 14:20:10|28203.59|28203.59|28203.59|28203.59|28203.59|28203.59|28203.59|28203.59|0
1635430830000|2021-10-28 14:20:30|28200.05|28200.05|28188.85|28188.85|28200.05|28200.05|28188.85|28188.85|0
1635430840000|2021-10-28 14:20:40|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|0
1635430860000|2021-10-28 14:21:00|28185.31|28185.31|28188.85|28188.85|28188.85|28188.85|28185.31|28185.31|0
1635430870000|2021-10-28 14:21:10|28188.36|28188.36|28191.49|28191.49|28191.49|28191.49|28187.95|28187.95|0
1635430890000|2021-10-28 14:21:30|28198.56|28198.56|28198.56|28198.56|28198.56|28198.56|28198.56|28198.56|0
1635430900000|2021-10-28 14:21:40|28202.09|28202.09|28209.98|28209.98|28209.98|28209.98|28202.09|28202.09|0
1635430910000|2021-10-28 14:21:50|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|0
1635430920000|2021-10-28 14:22:00|28220.59|28220.59|28221.79|28221.79|28221.79|28221.79|28220.59|28220.59|0
1635430930000|2021-10-28 14:22:10|28228.86|28228.86|28221.79|28221.79|28228.86|28228.86|28221.79|28221.79|0
1635430960000|2021-10-28 14:22:40|28222.39|28222.39|28229.46|28229.46|28229.46|28229.46|28222.39|28222.39|0
1635430980000|2021-10-28 14:23:00|28230.66|28230.66|28230.66|28230.66|28230.66|28230.66|28230.66|28230.66|0
1635430990000|2021-10-28 14:23:10|28234.19|28234.19|28237.73|28237.73|28237.73|28237.73|28234.19|28234.19|0
1635431010000|2021-10-28 14:23:30|28234.19|28234.19|28234.19|28234.19|28234.19|28234.19|28234.19|28234.19|0
1635431020000|2021-10-28 14:23:40|28237.73|28237.73|28237.73|28237.73|28237.73|28237.73|28237.73|28237.73|0
1635431030000|2021-10-28 14:23:50|28237.97|28237.97|28237.97|28237.97|28237.97|28237.97|28237.97|28237.97|0
1635431040000|2021-10-28 14:24:00|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|0
1635431060000|2021-10-28 14:24:20|28234.44|28234.44|28237.97|28237.97|28237.97|28237.97|28234.44|28234.44|0
1635431070000|2021-10-28 14:24:30|28241.51|28241.51|28241.51|28241.51|28241.51|28241.51|28241.51|28241.51|0
1635431110000|2021-10-28 14:25:10|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|28245.04|0
1635431130000|2021-10-28 14:25:30|28248.58|28248.58|28248.58|28248.58|28248.58|28248.58|28248.58|28248.58|0
1635431150000|2021-10-28 14:25:50|28248.33|28248.33|28246.03|28246.03|28248.33|28248.33|28244.8|28244.8|0
1635431170000|2021-10-28 14:26:10|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|0
1635431180000|2021-10-28 14:26:20|28246.03|28246.03|28235.42|28235.42|28246.03|28246.03|28235.42|28235.42|0
1635431200000|2021-10-28 14:26:40|28231.89|28231.89|28224.82|28224.82|28231.89|28231.89|28224.82|28224.82|0
1635431210000|2021-10-28 14:26:50|28228.35|28228.35|28228.35|28228.35|28228.35|28228.35|28228.35|28228.35|0
1635431230000|2021-10-28 14:27:10|28231.89|28231.89|28231.89|28231.89|28231.89|28231.89|28231.89|28231.89|0
1635431240000|2021-10-28 14:27:20|28235.42|28235.42|28246.27|28246.27|28246.27|28246.27|28235.42|28235.42|0
1635431250000|2021-10-28 14:27:30|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|0
1635431260000|2021-10-28 14:27:40|28239.2|28239.2|28235.67|28235.67|28239.2|28239.2|28235.67|28235.67|0
1635431270000|2021-10-28 14:27:50|28232.13|28232.13|28232.13|28232.13|28232.13|28232.13|28232.13|28232.13|0
1635431280000|2021-10-28 14:28:00|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|0
1635431300000|2021-10-28 14:28:20|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|0
1635431320000|2021-10-28 14:28:40|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|0
1635431330000|2021-10-28 14:28:50|28236.27|28236.27|28239.8|28239.8|28239.8|28239.8|28236.27|28236.27|0
1635431340000|2021-10-28 14:29:00|28243.34|28243.34|28232.73|28232.73|28243.34|28243.34|28232.73|28232.73|0
1635431360000|2021-10-28 14:29:20|28236.27|28236.27|28232.73|28232.73|28236.27|28236.27|28232.73|28232.73|0
1635431370000|2021-10-28 14:29:30|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|28236.27|0
1635431380000|2021-10-28 14:29:40|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|0
1635431400000|2021-10-28 14:30:00|28239.56|28239.56|28239.56|28239.56|28239.56|28239.56|28239.56|28239.56|0
1635431410000|2021-10-28 14:30:10|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|0
1635431420000|2021-10-28 14:30:20|28228.95|28228.95|28228.95|28228.95|28228.95|28228.95|28228.95|28228.95|0
1635431430000|2021-10-28 14:30:30|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|0
1635431460000|2021-10-28 14:31:00|28232.73|28232.73|28236.27|28236.27|28236.27|28236.27|28232.73|28232.73|0
1635431470000|2021-10-28 14:31:10|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|0
1635431480000|2021-10-28 14:31:20|28225.66|28225.66|28229.2|28229.2|28229.2|28229.2|28225.66|28225.66|0
1635431490000|2021-10-28 14:31:30|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|0
1635431540000|2021-10-28 14:32:20|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|28232.32|0
1635431550000|2021-10-28 14:32:30|28235.86|28235.86|28235.26|28235.26|28235.86|28235.86|28235.26|28235.26|0
1635431570000|2021-10-28 14:32:50|28234.66|28234.66|28231.12|28231.12|28234.66|28234.66|28231.12|28231.12|0
1635431580000|2021-10-28 14:33:00|28234.66|28234.66|28241.73|28241.73|28241.73|28241.73|28234.66|28234.66|0
1635431590000|2021-10-28 14:33:10|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|0
1635431630000|2021-10-28 14:33:50|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|28234.66|0
1635431650000|2021-10-28 14:34:10|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|0
1635431660000|2021-10-28 14:34:20|28238.79|28238.79|28238.79|28238.79|28238.79|28238.79|28238.79|28238.79|0
1635431670000|2021-10-28 14:34:30|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|0
1635431690000|2021-10-28 14:34:50|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|28241.73|0
1635431700000|2021-10-28 14:35:00|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|28238.19|0
1635431730000|2021-10-28 14:35:30|28241.73|28241.73|28245.26|28245.26|28245.26|28245.26|28241.73|28241.73|0
1635431750000|2021-10-28 14:35:50|28248.79|28248.79|28248.79|28248.79|28248.79|28248.79|28248.79|28248.79|0
1635431760000|2021-10-28 14:36:00|28241.73|28241.73|28237.78|28237.78|28241.73|28241.73|28237.78|28237.78|0
1635431770000|2021-10-28 14:36:10|28234.25|28234.25|28237.37|28237.37|28237.78|28237.78|28234.25|28234.25|0
1635431780000|2021-10-28 14:36:20|28240.91|28240.91|28240.91|28240.91|28240.91|28240.91|28240.91|28240.91|0
1635431790000|2021-10-28 14:36:30|28230.3|28230.3|28237.37|28237.37|28237.37|28237.37|28230.3|28230.3|0
1635431820000|2021-10-28 14:37:00|28237.61|28237.61|28237.49|28237.49|28237.61|28237.61|28237.49|28237.49|0
1635431840000|2021-10-28 14:37:20|28241.03|28241.03|28241.03|28241.03|28241.03|28241.03|28241.03|28241.03|0
1635431860000|2021-10-28 14:37:40|28244.56|28244.56|28244.56|28244.56|28244.56|28244.56|28244.56|28244.56|0
1635431870000|2021-10-28 14:37:50|28251.63|28251.63|28251.63|28251.63|28251.63|28251.63|28251.63|28251.63|0
1635431890000|2021-10-28 14:38:10|28255.17|28255.17|28255.17|28255.17|28255.17|28255.17|28255.17|28255.17|0
1635431910000|2021-10-28 14:38:30|28251.63|28251.63|28251.63|28251.63|28251.63|28251.63|28251.63|28251.63|0
1635431920000|2021-10-28 14:38:40|28251.51|28251.51|28251.51|28251.51|28251.51|28251.51|28251.51|28251.51|0
1635431930000|2021-10-28 14:38:50|28255.05|28255.05|28266.06|28266.06|28266.06|28266.06|28255.05|28255.05|0
1635432000000|2021-10-28 14:40:00|28266.18|28266.18|28265.77|28265.77|28266.18|28266.18|28265.77|28265.77|0
1635432010000|2021-10-28 14:40:10|28262.24|28262.24|28258.7|28258.7|28262.24|28262.24|28258.7|28258.7|0
1635432030000|2021-10-28 14:40:30|28255.17|28255.17|28255.17|28255.17|28255.17|28255.17|28255.17|28255.17|0
1635432050000|2021-10-28 14:40:50|28258.7|28258.7|28258.7|28258.7|28258.7|28258.7|28258.7|28258.7|0
1635432060000|2021-10-28 14:41:00|28258.29|28258.29|28258.29|28258.29|28258.29|28258.29|28258.29|28258.29|0
1635432120000|2021-10-28 14:42:00|28268.9|28268.9|28268.9|28268.9|28268.9|28268.9|28268.9|28268.9|0
1635432140000|2021-10-28 14:42:20|28258.29|28258.29|28258.29|28258.29|28258.29|28258.29|28254.76|28254.76|0
1635432150000|2021-10-28 14:42:30|28254.76|28254.76|28254.76|28254.76|28254.76|28254.76|28251.22|28251.22|0
1635432170000|2021-10-28 14:42:50|28251.22|28251.22|28251.22|28251.22|28251.22|28251.22|28251.22|28251.22|0
1635432200000|2021-10-28 14:43:20|28250.62|28250.62|28250.62|28250.62|28250.62|28250.62|28250.62|28250.62|0
1635432220000|2021-10-28 14:43:40|28254.16|28254.16|28250.62|28250.62|28254.16|28254.16|28250.62|28250.62|0
1635432230000|2021-10-28 14:43:50|28254.16|28254.16|28254.16|28254.16|28254.16|28254.16|28254.16|28254.16|0
1635432260000|2021-10-28 14:44:20|28257.69|28257.69|28257.69|28257.69|28257.69|28257.69|28257.69|28257.69|0
1635432280000|2021-10-28 14:44:40|28261.23|28261.23|28264.64|28264.64|28264.64|28264.64|28257.57|28257.57|0
1635432290000|2021-10-28 14:44:50|28261.1|28261.1|28257.93|28257.93|28261.1|28261.1|28257.33|28257.33|0
1635432300000|2021-10-28 14:45:00|28268.53|28268.53|28268.53|28268.53|28268.53|28268.53|28268.53|28268.53|0
1635432310000|2021-10-28 14:45:10|28265|28265|28265|28265|28265|28265|28265|28265|0
1635432320000|2021-10-28 14:45:20|28268.53|28268.53|28272.07|28272.07|28272.07|28272.07|28268.53|28268.53|0
1635432350000|2021-10-28 14:45:50|28275.6|28275.6|28276.2|28276.2|28276.2|28276.2|28275.6|28275.6|0
1635432360000|2021-10-28 14:46:00|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|28265.6|28265.6|0
1635432380000|2021-10-28 14:46:20|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|0
1635432390000|2021-10-28 14:46:30|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|0
1635432400000|2021-10-28 14:46:40|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|0
1635432430000|2021-10-28 14:47:10|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|0
1635432440000|2021-10-28 14:47:20|28268.53|28268.53|28265|28265|28268.53|28268.53|28265|28265|0
1635432480000|2021-10-28 14:48:00|28268.53|28268.53|28268.53|28268.53|28268.53|28268.53|28268.53|28268.53|0
1635432520000|2021-10-28 14:48:40|28265|28265|28265|28265|28265|28265|28265|28265|0
1635432570000|2021-10-28 14:49:30|28261.46|28261.46|28257.93|28257.93|28261.46|28261.46|28257.93|28257.93|0
1635432580000|2021-10-28 14:49:40|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|28261.46|0
1635432600000|2021-10-28 14:50:00|28265|28265|28265|28265|28265|28265|28265|28265|0
1635432610000|2021-10-28 14:50:10|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|28265.6|0
1635432700000|2021-10-28 14:51:40|28269.13|28269.13|28272.67|28272.67|28272.67|28272.67|28269.13|28269.13|0
1635432720000|2021-10-28 14:52:00|28273.27|28273.27|28273.27|28273.27|28273.27|28273.27|28273.27|28273.27|0
1635432740000|2021-10-28 14:52:20|28280.34|28280.34|28280.94|28280.94|28280.94|28280.94|28280.34|28280.34|0
1635432750000|2021-10-28 14:52:30|28284.47|28284.47|28284.47|28284.47|28284.47|28284.47|28284.47|28284.47|0
1635432770000|2021-10-28 14:52:50|28288.01|28288.01|28273.87|28273.87|28288.01|28288.01|28273.87|28273.87|0
1635432780000|2021-10-28 14:53:00|28274.23|28274.23|28274.35|28274.35|28274.35|28274.35|28274.23|28274.23|0
1635432790000|2021-10-28 14:53:10|28274.11|28274.11|28274.11|28274.11|28274.11|28274.11|28274.11|28274.11|0
1635432860000|2021-10-28 14:54:20|28270.58|28270.58|28270.58|28270.58|28270.58|28270.58|28270.58|28270.58|0
1635432930000|2021-10-28 14:55:30|28271.18|28271.18|28271.18|28271.18|28271.18|28271.18|28271.18|28271.18|0
1635432940000|2021-10-28 14:55:40|28270.58|28270.58|28270.58|28270.58|28270.58|28270.58|28270.58|28270.58|0
1635432980000|2021-10-28 14:56:20|28263.51|28263.51|28258.96|28258.96|28263.51|28263.51|28258.96|28258.96|0
1635433030000|2021-10-28 14:57:10|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|0
1635433070000|2021-10-28 14:57:50|28266.03|28266.03|28265.79|28265.79|28266.03|28266.03|28265.79|28265.79|0
1635433080000|2021-10-28 14:58:00|28266.2|28266.2|28266.37|28266.37|28266.61|28266.61|28266.2|28266.2|0
1635433090000|2021-10-28 14:58:10|28269.9|28269.9|28269.9|28269.9|28269.9|28269.9|28269.9|28269.9|0
1635433110000|2021-10-28 14:58:30|28270.5|28270.5|28270.5|28270.5|28270.5|28270.5|28270.5|28270.5|0
1635433120000|2021-10-28 14:58:40|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|0
1635433150000|2021-10-28 14:59:10|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|0
1635433160000|2021-10-28 14:59:20|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|0
1635433180000|2021-10-28 14:59:40|28274.76|28274.76|28278.3|28278.3|28278.3|28278.3|28274.76|28274.76|0
1635433290000|2021-10-28 15:01:30|28274.76|28274.76|28271.23|28271.23|28274.76|28274.76|28271.23|28271.23|0
1635433310000|2021-10-28 15:01:50|28270.63|28270.63|28267.09|28267.09|28270.63|28270.63|28267.09|28267.09|0
1635433320000|2021-10-28 15:02:00|28263.56|28263.56|28263.56|28263.56|28263.56|28263.56|28263.56|28263.56|0
1635433330000|2021-10-28 15:02:10|28264.16|28264.16|28264.16|28264.16|28264.16|28264.16|28264.16|28264.16|0
1635433360000|2021-10-28 15:02:40|28260.62|28260.62|28260.02|28260.02|28260.62|28260.62|28260.02|28260.02|0
1635433370000|2021-10-28 15:02:50|28256.49|28256.49|28256.49|28256.49|28256.49|28256.49|28256.49|28256.49|0
1635433430000|2021-10-28 15:03:50|28252.95|28252.95|28253.55|28253.55|28253.55|28253.55|28252.95|28252.95|0
1635433440000|2021-10-28 15:04:00|28250.02|28250.02|28246.48|28246.48|28250.02|28250.02|28246.48|28246.48|0
1635433450000|2021-10-28 15:04:10|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|0
1635433460000|2021-10-28 15:04:20|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|0
1635433480000|2021-10-28 15:04:40|28232.1|28232.1|28232.82|28232.82|28237.97|28237.97|28232.1|28232.1|0
1635433500000|2021-10-28 15:05:00|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|0
1635433550000|2021-10-28 15:05:50|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|0
1635433570000|2021-10-28 15:06:10|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|0
1635433590000|2021-10-28 15:06:30|28236.96|28236.96|28236.96|28236.96|28236.96|28236.96|28236.96|28236.96|0
1635433600000|2021-10-28 15:06:40|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|0
1635433630000|2021-10-28 15:07:10|28236.96|28236.96|28236.96|28236.96|28237.2|28237.2|28236.96|28236.96|0
1635433640000|2021-10-28 15:07:20|28240.5|28240.5|28240.5|28240.5|28240.5|28240.5|28240.5|28240.5|0
1635433680000|2021-10-28 15:08:00|28240.25|28240.25|28240.25|28240.25|28240.25|28240.25|28240.25|28240.25|0
1635433690000|2021-10-28 15:08:10|28240.5|28240.5|28244.03|28244.03|28244.03|28244.03|28240.5|28240.5|0
1635433710000|2021-10-28 15:08:30|28243.79|28243.79|28247.32|28247.32|28247.32|28247.32|28243.55|28243.55|0
1635433720000|2021-10-28 15:08:40|28250.86|28250.86|28254.39|28254.39|28254.39|28254.39|28250.86|28250.86|0
1635433740000|2021-10-28 15:09:00|28247.32|28247.32|28247.32|28247.32|28247.32|28247.32|28247.32|28247.32|0
1635433750000|2021-10-28 15:09:10|28250.86|28250.86|28250.86|28250.86|28250.86|28250.86|28250.86|28250.86|0
1635433760000|2021-10-28 15:09:20|28250.62|28250.62|28250.62|28250.62|28250.62|28250.62|28250.62|28250.62|0
1635433810000|2021-10-28 15:10:10|28247.08|28247.08|28247.08|28247.08|28247.08|28247.08|28247.08|28247.08|0
1635433830000|2021-10-28 15:10:30|28243.55|28243.55|28236.48|28236.48|28243.55|28243.55|28236.48|28236.48|0
1635433850000|2021-10-28 15:10:50|28236.96|28236.96|28240.5|28240.5|28240.5|28240.5|28236.96|28236.96|0
1635433880000|2021-10-28 15:11:20|28236.96|28236.96|28236.96|28236.96|28236.96|28236.96|28236.96|28236.96|0
1635433890000|2021-10-28 15:11:30|28237.56|28237.56|28237.32|28237.32|28237.56|28237.56|28237.32|28237.32|0
1635433900000|2021-10-28 15:11:40|28237.08|28237.08|28237.08|28237.08|28237.08|28237.08|28237.08|28237.08|0
1635433910000|2021-10-28 15:11:50|28233.54|28233.54|28237.08|28237.08|28237.08|28237.08|28233.54|28233.54|0
1635433920000|2021-10-28 15:12:00|28236.59|28236.59|28235.99|28235.99|28236.59|28236.59|28235.99|28235.99|0
1635433930000|2021-10-28 15:12:10|28235.39|28235.39|28235.39|28235.39|28235.39|28235.39|28235.39|28235.39|0
1635433940000|2021-10-28 15:12:20|28231.86|28231.86|28228.32|28228.32|28231.86|28231.86|28228.32|28228.32|0
1635433950000|2021-10-28 15:12:30|28221.25|28221.25|28221.25|28221.25|28221.25|28221.25|28221.25|28221.25|0
1635433960000|2021-10-28 15:12:40|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|0
1635433970000|2021-10-28 15:12:50|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|28228.32|0
1635433980000|2021-10-28 15:13:00|28231.86|28231.86|28232.58|28232.58|28232.58|28232.58|28231.86|28231.86|0
1635433990000|2021-10-28 15:13:10|28236.12|28236.12|28236.12|28236.12|28236.12|28236.12|28236.12|28236.12|0
1635434000000|2021-10-28 15:13:20|28232.58|28232.58|28232.58|28232.58|28232.58|28232.58|28232.58|28232.58|0
1635434020000|2021-10-28 15:13:40|28231.76|28231.76|28232.17|28232.17|28232.17|28232.17|28231.76|28231.76|0
1635434030000|2021-10-28 15:13:50|28232.42|28232.42|28225.35|28225.35|28232.42|28232.42|28225.35|28225.35|0
1635434040000|2021-10-28 15:14:00|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|0
1635434050000|2021-10-28 15:14:10|28225.35|28225.35|28226.55|28226.55|28226.55|28226.55|28225.35|28225.35|0
1635434060000|2021-10-28 15:14:20|28225.35|28225.35|28225.35|28225.35|28225.35|28225.35|28225.35|28225.35|0
1635434070000|2021-10-28 15:14:30|28232.42|28232.42|28239.48|28239.48|28239.48|28239.48|28232.42|28232.42|0
1635434080000|2021-10-28 15:14:40|28239.73|28239.73|28243.86|28243.86|28243.86|28243.86|28239.73|28239.73|0
1635434100000|2021-10-28 15:15:00|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|0
1635434110000|2021-10-28 15:15:10|28250.33|28250.33|28250.33|28250.33|28250.33|28250.33|28250.33|28250.33|0
1635434120000|2021-10-28 15:15:20|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|0
1635434140000|2021-10-28 15:15:40|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|0
1635434150000|2021-10-28 15:15:50|28250.93|28250.93|28254.47|28254.47|28254.47|28254.47|28250.93|28250.93|0
1635434170000|2021-10-28 15:16:10|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|0
1635434210000|2021-10-28 15:16:50|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|0
1635434230000|2021-10-28 15:17:10|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|0
1635434250000|2021-10-28 15:17:30|28247.4|28247.4|28250.93|28250.93|28250.93|28250.93|28247.4|28247.4|0
1635434260000|2021-10-28 15:17:40|28254.47|28254.47|28253.87|28253.87|28254.47|28254.47|28253.87|28253.87|0
1635434270000|2021-10-28 15:17:50|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|0
1635434290000|2021-10-28 15:18:10|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|0
1635434310000|2021-10-28 15:18:30|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|0
1635434340000|2021-10-28 15:19:00|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|28250.93|0
1635434390000|2021-10-28 15:19:50|28243.86|28243.86|28243.86|28243.86|28243.86|28243.86|28243.86|28243.86|0
1635434400000|2021-10-28 15:20:00|28247.4|28247.4|28250.93|28250.93|28250.93|28250.93|28247.4|28247.4|0
1635434410000|2021-10-28 15:20:10|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|0
1635434420000|2021-10-28 15:20:20|28258|28258|28258|28258|28258|28258|28258|28258|0
1635434450000|2021-10-28 15:20:50|28257.76|28257.76|28257.76|28257.76|28257.76|28257.76|28257.76|28257.76|0
1635434460000|2021-10-28 15:21:00|28258|28258|28258|28258|28258|28258|28258|28258|0
1635434470000|2021-10-28 15:21:10|28254.47|28254.47|28250.93|28250.93|28254.47|28254.47|28250.93|28250.93|0
1635434480000|2021-10-28 15:21:20|28258|28258|28247.4|28247.4|28258|28258|28247.4|28247.4|0
1635434560000|2021-10-28 15:22:40|28248|28248|28248|28248|28248|28248|28248|28248|0
1635434580000|2021-10-28 15:23:00|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|0
1635434590000|2021-10-28 15:23:10|28240.33|28240.33|28236.19|28236.19|28240.33|28240.33|28236.19|28236.19|0
1635434600000|2021-10-28 15:23:20|28239.73|28239.73|28239.73|28239.73|28239.73|28239.73|28239.73|28239.73|0
1635434610000|2021-10-28 15:23:30|28239.48|28239.48|28239.48|28239.48|28239.48|28239.48|28239.48|28239.48|0
1635434630000|2021-10-28 15:23:50|28235.95|28235.95|28235.95|28235.95|28235.95|28235.95|28235.95|28235.95|0
1635434640000|2021-10-28 15:24:00|28228.88|28228.88|28231.81|28231.81|28232.42|28232.42|28228.88|28228.88|0
1635434650000|2021-10-28 15:24:10|28228.28|28228.28|28221.21|28221.21|28228.28|28228.28|28221.21|28221.21|0
1635434660000|2021-10-28 15:24:20|28220.8|28220.8|28220.63|28220.63|28220.8|28220.8|28220.39|28220.39|0
1635434670000|2021-10-28 15:24:30|28220.15|28220.15|28223.68|28223.68|28223.68|28223.68|28220.15|28220.15|0
1635434680000|2021-10-28 15:24:40|28220.15|28220.15|28220.15|28220.15|28220.15|28220.15|28220.15|28220.15|0
1635434690000|2021-10-28 15:24:50|28216.61|28216.61|28216.61|28216.61|28220.15|28220.15|28216.61|28216.61|0
1635434710000|2021-10-28 15:25:10|28213.08|28213.08|28217.21|28217.21|28217.21|28217.21|28213.08|28213.08|0
1635434720000|2021-10-28 15:25:20|28213.68|28213.68|28213.68|28213.68|28213.68|28213.68|28213.68|28213.68|0
1635434740000|2021-10-28 15:25:40|28217.21|28217.21|28217.21|28217.21|28217.21|28217.21|28217.21|28217.21|0
1635434750000|2021-10-28 15:25:50|28217.46|28217.46|28217.46|28217.46|28217.46|28217.46|28217.46|28217.46|0
1635434760000|2021-10-28 15:26:00|28220.99|28220.99|28220.99|28220.99|28220.99|28220.99|28220.99|28220.99|0
1635434770000|2021-10-28 15:26:10|28224.53|28224.53|28224.53|28224.53|28224.53|28224.53|28224.53|28224.53|0
1635434790000|2021-10-28 15:26:30|28228.06|28228.06|28224.53|28224.53|28228.06|28228.06|28224.53|28224.53|0
1635434800000|2021-10-28 15:26:40|28228.06|28228.06|28228.06|28228.06|28228.06|28228.06|28228.06|28228.06|0
1635434830000|2021-10-28 15:27:10|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|0
1635434840000|2021-10-28 15:27:20|28220.39|28220.39|28220.39|28220.39|28220.39|28220.39|28220.39|28220.39|0
1635434850000|2021-10-28 15:27:30|28223.92|28223.92|28227.46|28227.46|28227.46|28227.46|28223.92|28223.92|0
1635434870000|2021-10-28 15:27:50|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|28223.92|0
1635434880000|2021-10-28 15:28:00|28223.51|28223.51|28223.11|28223.11|28223.51|28223.51|28223.11|28223.11|0
1635434890000|2021-10-28 15:28:10|28222.7|28222.7|28222.7|28222.7|28222.7|28222.7|28222.7|28222.7|0
1635434910000|2021-10-28 15:28:30|28222.09|28222.09|28222.09|28222.09|28222.09|28222.09|28222.09|28222.09|0
1635434920000|2021-10-28 15:28:40|28218.56|28218.56|28207.95|28207.95|28218.56|28218.56|28207.95|28207.95|0
1635434930000|2021-10-28 15:28:50|28204.42|28204.42|28214.78|28214.78|28215.02|28215.02|28204.42|28204.42|0
1635434940000|2021-10-28 15:29:00|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|0
1635434950000|2021-10-28 15:29:10|28221.85|28221.85|28221.85|28221.85|28225.39|28225.39|28221.85|28221.85|0
1635434960000|2021-10-28 15:29:20|28207.71|28207.71|28214.18|28214.18|28214.18|28214.18|28207.11|28207.11|0
1635434970000|2021-10-28 15:29:30|28217.72|28217.72|28221.25|28221.25|28221.25|28221.25|28217.72|28217.72|0
1635434980000|2021-10-28 15:29:40|28217.72|28217.72|28217.96|28217.96|28217.96|28217.96|28217.47|28217.47|0
1635434990000|2021-10-28 15:29:50|28225.03|28225.03|28221.3|28221.3|28225.44|28225.44|28221.3|28221.3|0
1635491700000|2021-10-29 07:15:00|27953.9|27953.9|27955.1|27955.1|27955.1|27955.1|27953.9|27953.9|0
1635491710000|2021-10-29 07:15:10|27969.24|27969.24|27972.77|27972.77|27976.31|27976.31|27969.24|27969.24|0
1635491720000|2021-10-29 07:15:20|27979.84|27979.84|27978.64|27978.64|27979.84|27979.84|27978.64|27978.64|0
1635491730000|2021-10-29 07:15:30|27982.18|27982.18|27982.18|27982.18|27982.18|27982.18|27982.18|27982.18|0
1635491740000|2021-10-29 07:15:40|27981.94|27981.94|27981.94|27981.94|27981.94|27981.94|27981.94|27981.94|0
1635491750000|2021-10-29 07:15:50|27978.4|27978.4|27978.4|27978.4|27978.4|27978.4|27978.4|27978.4|0
1635491760000|2021-10-29 07:16:00|27989.01|27989.01|27989.01|27989.01|27999.61|27999.61|27989.01|27989.01|0
1635491770000|2021-10-29 07:16:10|27996.07|27996.07|27996.07|27996.07|27996.07|27996.07|27996.07|27996.07|0
1635491790000|2021-10-29 07:16:30|27995.47|27995.47|27994.27|27994.27|27995.47|27995.47|27994.27|27994.27|0
1635491810000|2021-10-29 07:16:50|28008.41|28008.41|28015.48|28015.48|28015.48|28015.48|28008.41|28008.41|0
1635491830000|2021-10-29 07:17:10|28014.88|28014.88|27986.6|27986.6|28014.88|28014.88|27986.6|27986.6|0
1635491840000|2021-10-29 07:17:20|27987.42|27987.42|27983.89|27983.89|27987.42|27987.42|27983.89|27983.89|0
1635491850000|2021-10-29 07:17:30|27987.42|27987.42|27987.42|27987.42|27987.42|27987.42|27987.42|27987.42|0
1635491860000|2021-10-29 07:17:40|27994.49|27994.49|28001.56|28001.56|28001.56|28001.56|27994.49|27994.49|0
1635491870000|2021-10-29 07:17:50|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|27994.49|0
1635491880000|2021-10-29 07:18:00|28001.56|28001.56|28000.83|28000.83|28001.56|28001.56|28000.83|28000.83|0
1635491900000|2021-10-29 07:18:20|28000.35|28000.35|28003.89|28003.89|28003.89|28003.89|28000.35|28000.35|0
1635491910000|2021-10-29 07:18:30|28004.49|28004.49|28022.16|28022.16|28022.16|28022.16|28004.49|28004.49|0
1635491920000|2021-10-29 07:18:40|28023.36|28023.36|28020.43|28020.43|28028.7|28028.7|28020.43|28020.43|0
1635491930000|2021-10-29 07:18:50|28034.57|28034.57|28031.03|28031.03|28034.57|28034.57|28031.03|28031.03|0
1635491940000|2021-10-29 07:19:00|28023.96|28023.96|28023.96|28023.96|28023.96|28023.96|28020.43|28020.43|0
1635491970000|2021-10-29 07:19:30|28016.89|28016.89|28016.89|28016.89|28016.89|28016.89|28016.89|28016.89|0
1635491980000|2021-10-29 07:19:40|28020.43|28020.43|27999.91|27999.91|28020.43|28020.43|27999.91|27999.91|0
1635491990000|2021-10-29 07:19:50|27998.71|27998.71|28020.52|28020.52|28020.52|28020.52|27998.71|27998.71|0
1635492020000|2021-10-29 07:20:20|28013.45|28013.45|28013.45|28013.45|28013.45|28013.45|28013.45|28013.45|0
1635492040000|2021-10-29 07:20:40|28006.79|28006.79|28010.33|28010.33|28010.33|28010.33|28006.79|28006.79|0
1635492060000|2021-10-29 07:21:00|27992.65|27992.65|27992.65|27992.65|27992.65|27992.65|27992.65|27992.65|0
1635492070000|2021-10-29 07:21:10|27991.42|27991.42|27977.28|27977.28|27991.42|27991.42|27977.28|27977.28|0
1635492080000|2021-10-29 07:21:20|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1635492090000|2021-10-29 07:21:30|27969.61|27969.61|27969.61|27969.61|27969.61|27969.61|27969.61|27969.61|0
1635492100000|2021-10-29 07:21:40|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|0
1635492120000|2021-10-29 07:22:00|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|0
1635492130000|2021-10-29 07:22:10|27968.17|27968.17|27968.17|27968.17|27968.17|27968.17|27968.17|27968.17|0
1635492140000|2021-10-29 07:22:20|27964.63|27964.63|27978.77|27978.77|27978.77|27978.77|27964.63|27964.63|0
1635492150000|2021-10-29 07:22:30|27978.53|27978.53|27964.39|27964.39|27978.53|27978.53|27960.86|27960.86|0
1635492160000|2021-10-29 07:22:40|27967.93|27967.93|27968.53|27968.53|27971.46|27971.46|27967.93|27967.93|0
1635492170000|2021-10-29 07:22:50|27975.84|27975.84|27975.84|27975.84|27975.84|27975.84|27975.84|27975.84|0
1635492200000|2021-10-29 07:23:20|27977.04|27977.04|27976.44|27976.44|27977.04|27977.04|27976.44|27976.44|0
1635492210000|2021-10-29 07:23:30|27983.51|27983.51|27987.05|27987.05|27987.05|27987.05|27983.51|27983.51|0
1635492220000|2021-10-29 07:23:40|27979.98|27979.98|27983.51|27983.51|27983.51|27983.51|27979.98|27979.98|0
1635492230000|2021-10-29 07:23:50|27982.91|27982.91|27982.91|27982.91|27982.91|27982.91|27982.91|27982.91|0
1635492250000|2021-10-29 07:24:10|27984.11|27984.11|27983.51|27983.51|27984.11|27984.11|27983.51|27983.51|0
1635492260000|2021-10-29 07:24:20|27990.58|27990.58|27990.58|27990.58|27990.58|27990.58|27990.58|27990.58|0
1635492270000|2021-10-29 07:24:30|27991.4|27991.4|27991.4|27991.4|27991.4|27991.4|27991.4|27991.4|0
1635492280000|2021-10-29 07:24:40|27990.58|27990.58|27987.05|27987.05|27990.58|27990.58|27987.05|27987.05|0
1635492290000|2021-10-29 07:24:50|27983.51|27983.51|27976.44|27976.44|27983.51|27983.51|27976.44|27976.44|0
1635492320000|2021-10-29 07:25:20|27979.98|27979.98|27970.19|27970.19|27980.79|27980.79|27970.19|27970.19|0
1635492330000|2021-10-29 07:25:30|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|27980.79|0
1635492360000|2021-10-29 07:26:00|27987.86|27987.86|27994.93|27994.93|27994.93|27994.93|27987.86|27987.86|0
1635492370000|2021-10-29 07:26:10|27993.13|27993.13|27993.13|27993.13|27993.13|27993.13|27993.13|27993.13|0
1635492410000|2021-10-29 07:26:50|27996.67|27996.67|28003.74|28003.74|28003.74|28003.74|27996.67|27996.67|0
1635492420000|2021-10-29 07:27:00|28010.81|28010.81|28010.81|28010.81|28010.81|28010.81|28010.81|28010.81|0
1635492430000|2021-10-29 07:27:10|28017.88|28017.88|28017.88|28017.88|28017.88|28017.88|28017.88|28017.88|0
1635492470000|2021-10-29 07:27:50|28014.34|28014.34|28024.95|28024.95|28024.95|28024.95|28014.34|28014.34|0
1635492480000|2021-10-29 07:28:00|28021.41|28021.41|28010.21|28010.21|28024.95|28024.95|28010.21|28010.21|0
1635492490000|2021-10-29 07:28:10|28013.74|28013.74|28015.54|28015.54|28015.54|28015.54|28013.74|28013.74|0
1635492510000|2021-10-29 07:28:30|28016.14|28016.14|28027.95|28027.95|28027.95|28027.95|28016.14|28016.14|0
1635492520000|2021-10-29 07:28:40|28027.35|28027.35|28027.35|28027.35|28027.35|28027.35|28027.35|28027.35|0
1635492540000|2021-10-29 07:29:00|28029.75|28029.75|28028.55|28028.55|28029.75|28029.75|28028.55|28028.55|0
1635492560000|2021-10-29 07:29:20|28017.95|28017.95|28014.41|28014.41|28017.95|28017.95|28014.41|28014.41|0
1635492570000|2021-10-29 07:29:30|28015.61|28015.61|28015.61|28015.61|28015.61|28015.61|28015.61|28015.61|0
1635492580000|2021-10-29 07:29:40|28013.81|28013.81|28006.74|28006.74|28013.81|28013.81|28006.74|28006.74|0
1635492600000|2021-10-29 07:30:00|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|28007.34|0
1635492640000|2021-10-29 07:30:40|28006.11|28006.11|28005.7|28005.7|28006.11|28006.11|28005.7|28005.7|0
1635492670000|2021-10-29 07:31:10|27998.63|27998.63|27986.83|27986.83|27998.63|27998.63|27986.83|27986.83|0
1635492680000|2021-10-29 07:31:20|27990.36|27990.36|27990.36|27990.36|27990.36|27990.36|27990.36|27990.36|0
1635492690000|2021-10-29 07:31:30|27997.43|27997.43|27997.43|27997.43|27997.43|27997.43|27997.43|27997.43|0
1635492710000|2021-10-29 07:31:50|27996.83|27996.83|27996.83|27996.83|27996.83|27996.83|27996.83|27996.83|0
1635492730000|2021-10-29 07:32:10|28000.36|28000.36|28000.36|28000.36|28000.36|28000.36|28000.36|28000.36|0
1635492740000|2021-10-29 07:32:20|28001.58|28001.58|27998.04|27998.04|28001.58|28001.58|27998.04|27998.04|0
1635492760000|2021-10-29 07:32:40|27987.44|27987.44|27987.44|27987.44|27987.44|27987.44|27987.44|27987.44|0
1635492790000|2021-10-29 07:33:10|27983.9|27983.9|27987.44|27987.44|27987.44|27987.44|27983.9|27983.9|0
1635492810000|2021-10-29 07:33:30|27976.83|27976.83|27976.83|27976.83|27976.83|27976.83|27976.83|27976.83|0
1635492840000|2021-10-29 07:34:00|27976.42|27976.42|27978.22|27978.22|27978.22|27978.22|27976.42|27976.42|0
1635492850000|2021-10-29 07:34:10|27992.36|27992.36|27991.76|27991.76|27992.36|27992.36|27991.76|27991.76|0
1635492860000|2021-10-29 07:34:20|27998.83|27998.83|28012.97|28012.97|28012.97|28012.97|27998.83|27998.83|0
1635492870000|2021-10-29 07:34:30|28012.37|28012.37|28012.37|28012.37|28012.37|28012.37|28012.37|28012.37|0
1635492880000|2021-10-29 07:34:40|28011.77|28011.77|28011.77|28011.77|28011.77|28011.77|28011.77|28011.77|0
1635492920000|2021-10-29 07:35:20|28018.84|28018.84|28018.84|28018.84|28018.84|28018.84|28018.84|28018.84|0
1635492930000|2021-10-29 07:35:30|28025.91|28025.91|28025.91|28025.91|28025.91|28025.91|28025.91|28025.91|0
1635492960000|2021-10-29 07:36:00|28018.84|28018.84|28022.37|28022.37|28022.37|28022.37|28018.84|28018.84|0
1635492990000|2021-10-29 07:36:30|28015.3|28015.3|28015.3|28015.3|28015.3|28015.3|28015.3|28015.3|0
1635493000000|2021-10-29 07:36:40|28016.53|28016.53|28023.6|28023.6|28023.6|28023.6|28016.53|28016.53|0
1635493020000|2021-10-29 07:37:00|28027.14|28027.14|28030.67|28030.67|28030.67|28030.67|28027.14|28027.14|0
1635493030000|2021-10-29 07:37:10|28031.27|28031.27|28031.27|28031.27|28031.27|28031.27|28031.27|28031.27|0
1635493040000|2021-10-29 07:37:20|28038.34|28038.34|28030.67|28030.67|28038.34|28038.34|28030.67|28030.67|0
1635493050000|2021-10-29 07:37:30|28027.14|28027.14|28023.6|28023.6|28027.14|28027.14|28023.6|28023.6|0
1635493100000|2021-10-29 07:38:20|28023.19|28023.19|28019.66|28019.66|28023.19|28023.19|28019.66|28019.66|0
1635493110000|2021-10-29 07:38:30|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|0
1635493160000|2021-10-29 07:39:20|28022.78|28022.78|28022.06|28022.06|28022.78|28022.78|28022.06|28022.06|0
1635493180000|2021-10-29 07:39:40|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|0
1635493190000|2021-10-29 07:39:50|28014.58|28014.58|28021.65|28021.65|28021.65|28021.65|28014.58|28014.58|0
1635493200000|2021-10-29 07:40:00|28028.72|28028.72|28028.72|28028.72|28028.72|28028.72|28028.72|28028.72|0
1635493210000|2021-10-29 07:40:10|28018.11|28018.11|28017.7|28017.7|28018.11|28018.11|28017.7|28017.7|0
1635493220000|2021-10-29 07:40:20|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|28014.17|0
1635493240000|2021-10-29 07:40:40|28017.7|28017.7|28017.7|28017.7|28017.7|28017.7|28017.7|28017.7|0
1635493260000|2021-10-29 07:41:00|28024.77|28024.77|28024.77|28024.77|28024.77|28024.77|28024.77|28024.77|0
1635493280000|2021-10-29 07:41:20|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|0
1635493310000|2021-10-29 07:41:50|28024.77|28024.77|28021.24|28021.24|28024.77|28024.77|28021.24|28021.24|0
1635493340000|2021-10-29 07:42:20|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|0
1635493360000|2021-10-29 07:42:40|28028.91|28028.91|28028.91|28028.91|28028.91|28028.91|28028.91|28028.91|0
1635493380000|2021-10-29 07:43:00|28028.31|28028.31|28038.91|28038.91|28038.91|28038.91|28028.31|28028.31|0
1635493390000|2021-10-29 07:43:10|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|0
1635493400000|2021-10-29 07:43:20|28028.79|28028.79|28028.79|28028.79|28028.79|28028.79|28028.79|28028.79|0
1635493430000|2021-10-29 07:43:50|28032.33|28032.33|28032.33|28032.33|28032.33|28032.33|28032.33|28032.33|0
1635493440000|2021-10-29 07:44:00|28031.73|28031.73|28048.71|28048.71|28048.71|28048.71|28024.66|28024.66|0
1635493450000|2021-10-29 07:44:10|28056.98|28056.98|28056.79|28056.79|28057.99|28057.99|28056.79|28056.79|0
1635493460000|2021-10-29 07:44:20|28049.72|28049.72|28049.12|28049.12|28049.72|28049.72|28049.12|28049.12|0
1635493470000|2021-10-29 07:44:30|28052.65|28052.65|28053.85|28053.85|28053.85|28053.85|28052.65|28052.65|0
1635493480000|2021-10-29 07:44:40|28055.06|28055.06|28054.45|28054.45|28055.06|28055.06|28054.45|28054.45|0
1635493500000|2021-10-29 07:45:00|28047.38|28047.38|28044.2|28044.2|28047.38|28047.38|28044.2|28044.2|0
1635493540000|2021-10-29 07:45:40|28044.45|28044.45|28044.45|28044.45|28044.45|28044.45|28044.45|28044.45|0
1635493550000|2021-10-29 07:45:50|28045.05|28045.05|28045.05|28045.05|28045.05|28045.05|28045.05|28045.05|0
1635493560000|2021-10-29 07:46:00|28044.45|28044.45|28051.52|28051.52|28051.52|28051.52|28044.45|28044.45|0
1635493580000|2021-10-29 07:46:20|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|0
1635493590000|2021-10-29 07:46:30|28058.59|28058.59|28058.59|28058.59|28058.59|28058.59|28058.59|28058.59|0
1635493670000|2021-10-29 07:47:50|28055.05|28055.05|28055.05|28055.05|28055.65|28055.65|28055.05|28055.05|0
1635493690000|2021-10-29 07:48:10|28054.45|28054.45|28054.45|28054.45|28054.45|28054.45|28054.45|28054.45|0
1635493710000|2021-10-29 07:48:30|28054.21|28054.21|28054.21|28054.21|28054.21|28054.21|28054.21|28054.21|0
1635493750000|2021-10-29 07:49:10|28053.61|28053.61|28053.61|28053.61|28053.61|28053.61|28053.61|28053.61|0
1635493770000|2021-10-29 07:49:30|28055.17|28055.17|28054.57|28054.57|28055.17|28055.17|28054.57|28054.57|0
1635493780000|2021-10-29 07:49:40|28053.97|28053.97|28050.02|28050.02|28064.57|28064.57|28050.02|28050.02|0
1635493800000|2021-10-29 07:50:00|28048.22|28048.22|28046.99|28046.99|28048.22|28048.22|28046.99|28046.99|0
1635493820000|2021-10-29 07:50:20|28047.81|28047.81|28043.86|28043.86|28047.81|28047.81|28043.86|28043.86|0
1635493860000|2021-10-29 07:51:00|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|0
1635493870000|2021-10-29 07:51:10|28050.69|28050.69|28050.69|28050.69|28050.69|28050.69|28050.69|28050.69|0
1635493880000|2021-10-29 07:51:20|28047.16|28047.16|28047.16|28047.16|28047.16|28047.16|28047.16|28047.16|0
1635493900000|2021-10-29 07:51:40|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|0
1635493910000|2021-10-29 07:51:50|28046.43|28046.43|28046.19|28046.19|28046.43|28046.43|28046.19|28046.19|0
1635493920000|2021-10-29 07:52:00|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|28042.65|0
1635493950000|2021-10-29 07:52:30|28049.72|28049.72|28049.48|28049.48|28049.72|28049.72|28049.48|28049.48|0
1635493970000|2021-10-29 07:52:50|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|0
1635493980000|2021-10-29 07:53:00|28063.86|28063.86|28065.67|28065.67|28065.67|28065.67|28063.86|28063.86|0
1635493990000|2021-10-29 07:53:10|28065.07|28065.07|28065.07|28065.07|28066.27|28066.27|28065.07|28065.07|0
1635494030000|2021-10-29 07:53:50|28079.2|28079.2|28081.01|28081.01|28081.61|28081.61|28079.2|28079.2|0
1635494050000|2021-10-29 07:54:10|28095.15|28095.15|28091.01|28091.01|28095.15|28095.15|28087.48|28087.48|0
1635494070000|2021-10-29 07:54:30|28094.55|28094.55|28093.95|28093.95|28094.55|28094.55|28093.95|28093.95|0
1635494080000|2021-10-29 07:54:40|28090.41|28090.41|28090.41|28090.41|28090.41|28090.41|28090.41|28090.41|0
1635494100000|2021-10-29 07:55:00|28093.95|28093.95|28090.41|28090.41|28093.95|28093.95|28090.41|28090.41|0
1635494110000|2021-10-29 07:55:10|28086.88|28086.88|28083.34|28083.34|28086.88|28086.88|28083.34|28083.34|0
1635494130000|2021-10-29 07:55:30|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|28076.27|0
1635494180000|2021-10-29 07:56:20|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|0
1635494200000|2021-10-29 07:56:40|28069.2|28069.2|28068.6|28068.6|28069.2|28069.2|28068.6|28068.6|0
1635494210000|2021-10-29 07:56:50|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|0
1635494230000|2021-10-29 07:57:10|28065.88|28065.88|28065.88|28065.88|28065.88|28065.88|28065.88|28065.88|0
1635494240000|2021-10-29 07:57:20|28066.49|28066.49|28065.88|28065.88|28066.49|28066.49|28065.88|28065.88|0
1635494250000|2021-10-29 07:57:30|28066.49|28066.49|28066.49|28066.49|28066.49|28066.49|28066.49|28066.49|0
1635494260000|2021-10-29 07:57:40|28070.02|28070.02|28073.97|28073.97|28073.97|28073.97|28070.02|28070.02|0
1635494270000|2021-10-29 07:57:50|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|0
1635494280000|2021-10-29 07:58:00|28081.04|28081.04|28081.04|28081.04|28081.04|28081.04|28081.04|28081.04|0
1635494290000|2021-10-29 07:58:10|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|0
1635494310000|2021-10-29 07:58:30|28077.5|28077.5|28077.5|28077.5|28077.5|28077.5|28077.5|28077.5|0
1635494340000|2021-10-29 07:59:00|28073.97|28073.97|28073.97|28073.97|28073.97|28073.97|28073.97|28073.97|0
1635494350000|2021-10-29 07:59:10|28070.43|28070.43|28070.43|28070.43|28070.43|28070.43|28070.43|28070.43|0
1635494360000|2021-10-29 07:59:20|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|28070.67|0
1635494370000|2021-10-29 07:59:30|28069.44|28069.44|28069.93|28069.93|28069.93|28069.93|28069.44|28069.44|0
1635494390000|2021-10-29 07:59:50|28069.52|28069.52|28069.33|28069.33|28069.93|28069.93|28069.33|28069.33|0
1635494430000|2021-10-29 08:00:30|28079.93|28079.93|28087|28087|28087|28087|28079.93|28079.93|0
1635494440000|2021-10-29 08:00:40|28083.47|28083.47|28090.54|28090.54|28090.54|28090.54|28083.47|28083.47|0
1635494450000|2021-10-29 08:00:50|28083.47|28083.47|28079.93|28079.93|28087|28087|28079.93|28079.93|0
1635494460000|2021-10-29 08:01:00|28076.4|28076.4|28059.32|28059.32|28076.4|28076.4|28059.32|28059.32|0
1635494500000|2021-10-29 08:01:40|28069.93|28069.93|28073.46|28073.46|28073.46|28073.46|28069.93|28069.93|0
1635494520000|2021-10-29 08:02:00|28077|28077|28073.46|28073.46|28077|28077|28073.46|28073.46|0
1635494530000|2021-10-29 08:02:10|28069.93|28069.93|28059.32|28059.32|28069.93|28069.93|28059.32|28059.32|0
1635494540000|2021-10-29 08:02:20|28069.93|28069.93|28085.87|28085.87|28085.87|28085.87|28069.93|28069.93|0
1635494550000|2021-10-29 08:02:30|28085.27|28085.27|28085.27|28085.27|28085.27|28085.27|28085.27|28085.27|0
1635494630000|2021-10-29 08:03:50|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|0
1635494640000|2021-10-29 08:04:00|28085.87|28085.87|28085.87|28085.87|28085.87|28085.87|28085.87|28085.87|0
1635494670000|2021-10-29 08:04:30|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1635494680000|2021-10-29 08:04:40|28115.79|28115.79|28115.79|28115.79|28115.79|28115.79|28115.79|28115.79|0
1635494690000|2021-10-29 08:04:50|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|0
1635494700000|2021-10-29 08:05:00|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|0
1635494740000|2021-10-29 08:05:40|28126.63|28126.63|28126.63|28126.63|28126.63|28126.63|28126.63|28126.63|0
1635494750000|2021-10-29 08:05:50|28130.17|28130.17|28138.44|28138.44|28138.44|28138.44|28130.17|28130.17|0
1635494760000|2021-10-29 08:06:00|28131.37|28131.37|28081.88|28081.88|28131.37|28131.37|28081.88|28081.88|0
1635494770000|2021-10-29 08:06:10|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|28074.81|0
1635494780000|2021-10-29 08:06:20|28106.63|28106.63|28106.63|28106.63|28106.63|28106.63|28106.63|28106.63|0
1635494820000|2021-10-29 08:07:00|28107.23|28107.23|28107.23|28107.23|28107.23|28107.23|28107.23|28107.23|0
1635494860000|2021-10-29 08:07:40|28103.69|28103.69|28103.69|28103.69|28103.69|28103.69|28103.69|28103.69|0
1635494870000|2021-10-29 08:07:50|28103.28|28103.28|28103.28|28103.28|28103.28|28103.28|28103.28|28103.28|0
1635494890000|2021-10-29 08:08:10|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|28083.59|0
1635494900000|2021-10-29 08:08:20|28065.91|28065.91|28062.38|28062.38|28065.91|28065.91|28062.38|28062.38|0
1635494910000|2021-10-29 08:08:30|28069.45|28069.45|28069.45|28069.45|28069.45|28069.45|28069.45|28069.45|0
1635494920000|2021-10-29 08:08:40|28072.98|28072.98|28065.91|28065.91|28072.98|28072.98|28065.91|28065.91|0
1635494930000|2021-10-29 08:08:50|28069.45|28069.45|28072.98|28072.98|28072.98|28072.98|28055.31|28055.31|0
1635494960000|2021-10-29 08:09:20|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|0
1635495000000|2021-10-29 08:10:00|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|0
1635495060000|2021-10-29 08:11:00|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|28080.05|0
1635495070000|2021-10-29 08:11:10|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|0
1635495120000|2021-10-29 08:12:00|28077.72|28077.72|28077.72|28077.72|28077.72|28077.72|28077.72|28077.72|0
1635495160000|2021-10-29 08:12:40|28081.25|28081.25|28074.18|28074.18|28081.25|28081.25|28074.18|28074.18|0
1635495190000|2021-10-29 08:13:10|28088.32|28088.32|28088.32|28088.32|28088.32|28088.32|28088.32|28088.32|0
1635495210000|2021-10-29 08:13:30|28087.91|28087.91|28084.38|28084.38|28087.91|28087.91|28084.38|28084.38|0
1635495220000|2021-10-29 08:13:40|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|0
1635495230000|2021-10-29 08:13:50|28091.04|28091.04|28091.04|28091.04|28091.04|28091.04|28091.04|28091.04|0
1635495260000|2021-10-29 08:14:20|28090.44|28090.44|28090.44|28090.44|28090.44|28090.44|28090.44|28090.44|0
1635495270000|2021-10-29 08:14:30|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|0
1635495280000|2021-10-29 08:14:40|28102.24|28102.24|28102.24|28102.24|28102.24|28102.24|28102.24|28102.24|0
1635495290000|2021-10-29 08:14:50|28105.78|28105.78|28105.78|28105.78|28105.78|28105.78|28105.78|28105.78|0
1635495300000|2021-10-29 08:15:00|28105.18|28105.18|28105.78|28105.78|28105.78|28105.78|28105.18|28105.18|0
1635495350000|2021-10-29 08:15:50|28109.31|28109.31|28105.78|28105.78|28109.31|28109.31|28105.78|28105.78|0
1635495360000|2021-10-29 08:16:00|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|0
1635495370000|2021-10-29 08:16:10|28112.85|28112.85|28112.85|28112.85|28112.85|28112.85|28112.85|28112.85|0
1635495380000|2021-10-29 08:16:20|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|0
1635495420000|2021-10-29 08:17:00|28102.24|28102.24|28091.64|28091.64|28102.24|28102.24|28091.64|28091.64|0
1635495430000|2021-10-29 08:17:10|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|28081.03|0
1635495480000|2021-10-29 08:18:00|28080.62|28080.62|28080.62|28080.62|28080.62|28080.62|28080.62|28080.62|0
1635495490000|2021-10-29 08:18:10|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1635495510000|2021-10-29 08:18:30|28080.14|28080.14|28080.14|28080.14|28080.14|28080.14|28080.14|28080.14|0
1635495520000|2021-10-29 08:18:40|28090.75|28090.75|28090.75|28090.75|28090.75|28090.75|28090.75|28090.75|0
1635495530000|2021-10-29 08:18:50|28090.26|28090.26|28090.26|28090.26|28090.26|28090.26|28090.26|28090.26|0
1635495560000|2021-10-29 08:19:20|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|28093.8|0
1635495580000|2021-10-29 08:19:40|28094.52|28094.52|28090.99|28090.99|28094.52|28094.52|28090.99|28090.99|0
1635495610000|2021-10-29 08:20:10|28098.06|28098.06|28098.06|28098.06|28098.06|28098.06|28098.06|28098.06|0
1635495630000|2021-10-29 08:20:30|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|0
1635495640000|2021-10-29 08:20:40|28102|28102|28102|28102|28102|28102|28102|28102|0
1635495660000|2021-10-29 08:21:00|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|28098.47|0
1635495700000|2021-10-29 08:21:40|28098.23|28098.23|28097.74|28097.74|28098.23|28098.23|28097.74|28097.74|0
1635495710000|2021-10-29 08:21:50|28097.5|28097.5|28097.09|28097.09|28097.5|28097.5|28097.09|28097.09|0
1635495720000|2021-10-29 08:22:00|28100.62|28100.62|28100.62|28100.62|28100.62|28100.62|28100.62|28100.62|0
1635495730000|2021-10-29 08:22:10|28100.87|28100.87|28093.8|28093.8|28100.87|28100.87|28093.8|28093.8|0
1635495780000|2021-10-29 08:23:00|28093.2|28093.2|28089.66|28089.66|28093.2|28093.2|28089.66|28089.66|0
1635495790000|2021-10-29 08:23:10|28082.59|28082.59|28082.83|28082.83|28082.83|28082.83|28082.59|28082.59|0
1635495800000|2021-10-29 08:23:20|28093.44|28093.44|28096.97|28096.97|28096.97|28096.97|28093.44|28093.44|0
1635495810000|2021-10-29 08:23:30|28096.56|28096.56|28096.56|28096.56|28096.56|28096.56|28096.56|28096.56|0
1635495820000|2021-10-29 08:23:40|28093.03|28093.03|28085.96|28085.96|28093.03|28093.03|28085.96|28085.96|0
1635495830000|2021-10-29 08:23:50|28078.89|28078.89|28064.75|28064.75|28078.89|28078.89|28064.75|28064.75|0
1635495840000|2021-10-29 08:24:00|28061.21|28061.21|28050.61|28050.61|28061.21|28061.21|28050.61|28050.61|0
1635495850000|2021-10-29 08:24:10|28057.68|28057.68|28056.86|28056.86|28057.68|28057.68|28054.14|28054.14|0
1635495860000|2021-10-29 08:24:20|28060.39|28060.39|28053.32|28053.32|28060.39|28060.39|28053.32|28053.32|0
1635495870000|2021-10-29 08:24:30|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|28056.86|0
1635495890000|2021-10-29 08:24:50|28053.32|28053.32|28053.32|28053.32|28053.32|28053.32|28053.32|28053.32|0
1635495900000|2021-10-29 08:25:00|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|28060.39|0
1635495930000|2021-10-29 08:25:30|28053.32|28053.32|28049.19|28049.19|28053.32|28053.32|28049.19|28049.19|0
1635495940000|2021-10-29 08:25:40|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|0
1635495960000|2021-10-29 08:26:00|28042.12|28042.12|28049.19|28049.19|28049.19|28049.19|28042.12|28042.12|0
1635495970000|2021-10-29 08:26:10|28052.72|28052.72|28052.72|28052.72|28052.72|28052.72|28052.72|28052.72|0
1635495980000|2021-10-29 08:26:20|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|28049.19|0
1635496070000|2021-10-29 08:27:50|28042.12|28042.12|28035.05|28035.05|28042.12|28042.12|28035.05|28035.05|0
1635496080000|2021-10-29 08:28:00|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|0
1635496090000|2021-10-29 08:28:10|28035.05|28035.05|28035.05|28035.05|28035.05|28035.05|28035.05|28035.05|0
1635496150000|2021-10-29 08:29:10|28031.51|28031.51|28030.91|28030.91|28031.51|28031.51|28030.91|28030.91|0
1635496160000|2021-10-29 08:29:20|28029.71|28029.71|28029.71|28029.71|28029.71|28029.71|28026.18|28026.18|0
1635496180000|2021-10-29 08:29:40|28033.25|28033.25|28033.25|28033.25|28033.25|28033.25|28033.25|28033.25|0
1635496200000|2021-10-29 08:30:00|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|0
1635496260000|2021-10-29 08:31:00|28044.09|28044.09|28044.09|28044.09|28044.09|28044.09|28044.09|28044.09|0
1635496270000|2021-10-29 08:31:10|28040.56|28040.56|28040.56|28040.56|28040.56|28040.56|28040.56|28040.56|0
1635496280000|2021-10-29 08:31:20|28041.16|28041.16|28041.16|28041.16|28041.16|28041.16|28041.16|28041.16|0
1635496290000|2021-10-29 08:31:30|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|28041.4|0
1635496300000|2021-10-29 08:31:40|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1635496310000|2021-10-29 08:31:50|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|28063.21|0
1635496320000|2021-10-29 08:32:00|28073.82|28073.82|28074.42|28074.42|28074.42|28074.42|28073.82|28073.82|0
1635496340000|2021-10-29 08:32:20|28075.02|28075.02|28075.02|28075.02|28075.02|28075.02|28075.02|28075.02|0
1635496370000|2021-10-29 08:32:50|28071.48|28071.48|28071.48|28071.48|28071.48|28071.48|28071.48|28071.48|0
1635496380000|2021-10-29 08:33:00|28072.3|28072.3|28065.23|28065.23|28079.37|28079.37|28065.23|28065.23|0
1635496390000|2021-10-29 08:33:10|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|0
1635496400000|2021-10-29 08:33:20|28078.96|28078.96|28078.96|28078.96|28078.96|28078.96|28078.96|28078.96|0
1635496490000|2021-10-29 08:34:50|28075.43|28075.43|28075.43|28075.43|28075.43|28075.43|28075.43|28075.43|0
1635496500000|2021-10-29 08:35:00|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|28064.82|0
1635496520000|2021-10-29 08:35:20|28064|28064|28063.4|28063.4|28064|28064|28063.4|28063.4|0
1635496540000|2021-10-29 08:35:40|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|0
1635496580000|2021-10-29 08:36:20|28052.31|28052.31|28059.63|28059.63|28059.63|28059.63|28052.31|28052.31|0
1635496620000|2021-10-29 08:37:00|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|0
1635496650000|2021-10-29 08:37:30|28058.61|28058.61|28058.2|28058.2|28058.61|28058.61|28058.2|28058.2|0
1635496680000|2021-10-29 08:38:00|28051.14|28051.14|28051.14|28051.14|28051.14|28051.14|28051.14|28051.14|0
1635496690000|2021-10-29 08:38:10|28047.6|28047.6|28047.6|28047.6|28047.6|28047.6|28047.6|28047.6|0
1635496700000|2021-10-29 08:38:20|28051.14|28051.14|28047.6|28047.6|28051.14|28051.14|28047.6|28047.6|0
1635496730000|2021-10-29 08:38:50|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|0
1635496760000|2021-10-29 08:39:20|28051.95|28051.95|28051.95|28051.95|28051.95|28051.95|28051.95|28051.95|0
1635496790000|2021-10-29 08:39:50|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|0
1635496840000|2021-10-29 08:40:40|28051.95|28051.95|28051.95|28051.95|28051.95|28051.95|28051.95|28051.95|0
1635496860000|2021-10-29 08:41:00|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|28048.42|0
1635496910000|2021-10-29 08:41:50|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|28044.88|0
1635496990000|2021-10-29 08:43:10|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|28059.02|0
1635497010000|2021-10-29 08:43:30|28067.3|28067.3|28067.3|28067.3|28067.3|28067.3|28067.3|28067.3|0
1635497050000|2021-10-29 08:44:10|28066.7|28066.7|28066.7|28066.7|28066.7|28066.7|28066.7|28066.7|0
1635497090000|2021-10-29 08:44:50|28063.16|28063.16|28066.7|28066.7|28066.7|28066.7|28063.16|28063.16|0
1635497120000|2021-10-29 08:45:20|28070.23|28070.23|28059.63|28059.63|28070.23|28070.23|28059.63|28059.63|0
1635497140000|2021-10-29 08:45:40|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|0
1635497180000|2021-10-29 08:46:20|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|0
1635497230000|2021-10-29 08:47:10|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|28056.09|0
1635497250000|2021-10-29 08:47:30|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|28052.56|0
1635497310000|2021-10-29 08:48:30|28049.02|28049.02|28049.02|28049.02|28049.02|28049.02|28049.02|28049.02|0
1635497350000|2021-10-29 08:49:10|28027.81|28027.81|28027.21|28027.21|28027.81|28027.81|28027.21|28027.21|0
1635497360000|2021-10-29 08:49:20|28020.14|28020.14|28023.68|28023.68|28023.68|28023.68|28013.07|28013.07|0
1635497370000|2021-10-29 08:49:30|27995.4|27995.4|27991.86|27991.86|27995.4|27995.4|27981.26|27981.26|0
1635497380000|2021-10-29 08:49:40|27995.4|27995.4|27995.4|27995.4|27995.4|27995.4|27995.4|27995.4|0
1635497400000|2021-10-29 08:50:00|28009.54|28009.54|28016.61|28016.61|28016.61|28016.61|28009.54|28009.54|0
1635497420000|2021-10-29 08:50:20|28015.79|28015.79|28015.79|28015.79|28015.79|28015.79|28015.79|28015.79|0
1635497440000|2021-10-29 08:50:40|28015.38|28015.38|28015.38|28015.38|28015.38|28015.38|28015.38|28015.38|0
1635497450000|2021-10-29 08:50:50|28018.91|28018.91|28018.91|28018.91|28018.91|28018.91|28018.91|28018.91|0
1635497500000|2021-10-29 08:51:40|28015.38|28015.38|28008.31|28008.31|28015.38|28015.38|28008.31|28008.31|0
1635497510000|2021-10-29 08:51:50|28007.1|28007.1|28000.03|28000.03|28007.1|28007.1|28000.03|28000.03|0
1635497520000|2021-10-29 08:52:00|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|0
1635497530000|2021-10-29 08:52:10|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|0
1635497560000|2021-10-29 08:52:40|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|28010.04|0
1635497580000|2021-10-29 08:53:00|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|0
1635497590000|2021-10-29 08:53:10|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|28002.97|0
1635497600000|2021-10-29 08:53:20|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|0
1635497670000|2021-10-29 08:54:30|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|28006.09|0
1635497680000|2021-10-29 08:54:40|28013.16|28013.16|28013.16|28013.16|28013.16|28013.16|28013.16|28013.16|0
1635497710000|2021-10-29 08:55:10|28016.7|28016.7|28016.46|28016.46|28016.7|28016.7|28016.46|28016.46|0
1635497740000|2021-10-29 08:55:40|28016.21|28016.21|28011.71|28011.71|28016.21|28016.21|28011.71|28011.71|0
1635497770000|2021-10-29 08:56:10|28001.11|28001.11|27997.57|27997.57|28001.11|28001.11|27997.57|27997.57|0
1635497780000|2021-10-29 08:56:20|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|27997.33|0
1635497790000|2021-10-29 08:56:30|27996.92|27996.92|27996.92|27996.92|27996.92|27996.92|27996.92|27996.92|0
1635497820000|2021-10-29 08:57:00|27996.32|27996.32|27996.32|27996.32|27996.32|27996.32|27996.32|27996.32|0
1635497830000|2021-10-29 08:57:10|27996.08|27996.08|28020.58|28020.58|28020.58|28020.58|27995.84|27995.84|0
1635497840000|2021-10-29 08:57:20|28021.4|28021.4|28021.64|28021.64|28021.64|28021.64|28021.4|28021.4|0
1635497880000|2021-10-29 08:58:00|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|0
1635497890000|2021-10-29 08:58:10|28028.47|28028.47|28028.47|28028.47|28028.47|28028.47|28028.47|28028.47|0
1635497900000|2021-10-29 08:58:20|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|28035.54|0
1635497920000|2021-10-29 08:58:40|28042.61|28042.61|28042.61|28042.61|28042.61|28042.61|28042.61|28042.61|0
1635497930000|2021-10-29 08:58:50|28046.14|28046.14|28047.95|28047.95|28047.95|28047.95|28046.14|28046.14|0
1635497960000|2021-10-29 08:59:20|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|28048.36|0
1635498000000|2021-10-29 09:00:00|28044.22|28044.22|28023.01|28023.01|28044.22|28044.22|28023.01|28023.01|0
1635498010000|2021-10-29 09:00:10|28019.48|28019.48|28019.48|28019.48|28019.48|28019.48|28019.48|28019.48|0
1635498020000|2021-10-29 09:00:20|28019.07|28019.07|28019.07|28019.07|28019.07|28019.07|28019.07|28019.07|0
1635498040000|2021-10-29 09:00:40|28019.67|28019.67|28019.91|28019.91|28019.91|28019.91|28019.67|28019.67|0
1635498090000|2021-10-29 09:01:30|28020.51|28020.51|28020.51|28020.51|28020.51|28020.51|28020.51|28020.51|0
1635498110000|2021-10-29 09:01:50|28021.71|28021.71|28022.55|28022.55|28022.8|28022.8|28021.71|28021.71|0
1635498120000|2021-10-29 09:02:00|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|0
1635498130000|2021-10-29 09:02:10|28019.62|28019.62|28026.09|28026.09|28026.69|28026.69|28019.62|28019.62|0
1635498150000|2021-10-29 09:02:30|28026.69|28026.69|28023.15|28023.15|28026.69|28026.69|28023.15|28023.15|0
1635498160000|2021-10-29 09:02:40|28022.55|28022.55|28025.36|28025.36|28028.9|28028.9|28021.83|28021.83|0
1635498180000|2021-10-29 09:03:00|28021.83|28021.83|28017.69|28017.69|28021.83|28021.83|28017.69|28017.69|0
1635498210000|2021-10-29 09:03:30|28017.21|28017.21|28024.39|28024.39|28024.39|28024.39|28016.72|28016.72|0
1635498220000|2021-10-29 09:03:40|28017.32|28017.32|28027.93|28027.93|28027.93|28027.93|28017.32|28017.32|0
1635498230000|2021-10-29 09:03:50|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|28027.33|0
1635498250000|2021-10-29 09:04:10|28027.57|28027.57|28028.54|28028.54|28028.54|28028.54|28027.57|28027.57|0
1635498260000|2021-10-29 09:04:20|28029.14|28029.14|28029.14|28029.14|28029.14|28029.14|28029.14|28029.14|0
1635498300000|2021-10-29 09:05:00|28022.07|28022.07|28022.07|28022.07|28022.07|28022.07|28022.07|28022.07|0
1635498350000|2021-10-29 09:05:50|28023.27|28023.27|28026.81|28026.81|28026.81|28026.81|28023.27|28023.27|0
1635498360000|2021-10-29 09:06:00|28030.34|28030.34|28029.74|28029.74|28030.34|28030.34|28029.74|28029.74|0
1635498370000|2021-10-29 09:06:10|28026.21|28026.21|28023.4|28023.4|28026.21|28026.21|28022.67|28022.67|0
1635498390000|2021-10-29 09:06:30|28016.33|28016.33|28016.33|28016.33|28016.33|28016.33|28016.33|28016.33|0
1635498430000|2021-10-29 09:07:10|28023.4|28023.4|28023.4|28023.4|28023.4|28023.4|28023.4|28023.4|0
1635498440000|2021-10-29 09:07:20|28019.86|28019.86|28012.79|28012.79|28019.86|28019.86|28012.79|28012.79|0
1635498450000|2021-10-29 09:07:30|28016.33|28016.33|28019.86|28019.86|28019.86|28019.86|28016.33|28016.33|0
1635498490000|2021-10-29 09:08:10|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|28026.93|0
1635498530000|2021-10-29 09:08:50|28027.53|28027.53|28027.75|28027.75|28027.75|28027.75|28026.93|28026.93|0
1635498600000|2021-10-29 09:10:00|28027.15|28027.15|28016.55|28016.55|28027.15|28027.15|28013.01|28013.01|0
1635498620000|2021-10-29 09:10:20|28020.08|28020.08|28027.15|28027.15|28027.15|28027.15|28019.84|28019.84|0
1635498680000|2021-10-29 09:11:20|28026.74|28026.74|28026.33|28026.33|28026.74|28026.74|28026.33|28026.33|0
1635498700000|2021-10-29 09:11:40|28029.87|28029.87|28029.87|28029.87|28029.87|28029.87|28029.87|28029.87|0
1635498710000|2021-10-29 09:11:50|28028.66|28028.66|28028.66|28028.66|28028.66|28028.66|28028.66|28028.66|0
1635498720000|2021-10-29 09:12:00|28025.13|28025.13|28025.13|28025.13|28025.13|28025.13|28025.13|28025.13|0
1635498760000|2021-10-29 09:12:40|28018.06|28018.06|28018.06|28018.06|28018.06|28018.06|28018.06|28018.06|0
1635498780000|2021-10-29 09:13:00|28010.99|28010.99|28010.99|28010.99|28010.99|28010.99|28010.99|28010.99|0
1635498790000|2021-10-29 09:13:10|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|28011.4|0
1635498820000|2021-10-29 09:13:40|28025.54|28025.54|28025.54|28025.54|28025.54|28025.54|28025.54|28025.54|0
1635498870000|2021-10-29 09:14:30|28025.95|28025.95|28025.95|28025.95|28025.95|28025.95|28025.95|28025.95|0
1635498900000|2021-10-29 09:15:00|28018.88|28018.88|28022.41|28022.41|28022.41|28022.41|28018.88|28018.88|0
1635498920000|2021-10-29 09:15:20|28018.88|28018.88|28018.88|28018.88|28018.88|28018.88|28018.88|28018.88|0
1635498960000|2021-10-29 09:16:00|28018.06|28018.06|28021.59|28021.59|28021.59|28021.59|28018.06|28018.06|0
1635499010000|2021-10-29 09:16:50|28018.06|28018.06|28018.06|28018.06|28018.06|28018.06|28018.06|28018.06|0
1635499020000|2021-10-29 09:17:00|28014.52|28014.52|28023.4|28023.4|28023.4|28023.4|28014.52|28014.52|0
1635499030000|2021-10-29 09:17:10|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|0
1635499070000|2021-10-29 09:17:50|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|28019.26|0
1635499110000|2021-10-29 09:18:30|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|28022.8|0
1635499130000|2021-10-29 09:18:50|28015.73|28015.73|28020.49|28020.49|28020.49|28020.49|28015.73|28015.73|0
1635499160000|2021-10-29 09:19:20|28020.73|28020.73|28020.73|28020.73|28020.73|28020.73|28020.73|28020.73|0
1635499180000|2021-10-29 09:19:40|28024.27|28024.27|28027.8|28027.8|28027.8|28027.8|28020.73|28020.73|0
1635499200000|2021-10-29 09:20:00|28024.27|28024.27|28017.2|28017.2|28024.27|28024.27|28017.2|28017.2|0
1635499240000|2021-10-29 09:20:40|28013.66|28013.66|28006.59|28006.59|28013.66|28013.66|28006.59|28006.59|0
1635499250000|2021-10-29 09:20:50|28003.06|28003.06|28003.06|28003.06|28003.06|28003.06|28003.06|28003.06|0
1635499290000|2021-10-29 09:21:30|28004.86|28004.86|28005.46|28005.46|28005.46|28005.46|28004.86|28004.86|0
1635499300000|2021-10-29 09:21:40|28004.86|28004.86|28004.86|28004.86|28004.86|28004.86|28004.86|28004.86|0
1635499320000|2021-10-29 09:22:00|28006.06|28006.06|28006.06|28006.06|28006.66|28006.66|28006.06|28006.06|0
1635499330000|2021-10-29 09:22:10|28007.26|28007.26|28015.04|28015.04|28015.04|28015.04|28006.66|28006.66|0
1635499400000|2021-10-29 09:23:20|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|0
1635499410000|2021-10-29 09:23:30|28037.07|28037.07|28037.07|28037.07|28037.07|28037.07|28037.07|28037.07|0
1635499430000|2021-10-29 09:23:50|28036.82|28036.82|28036.41|28036.41|28036.82|28036.82|28036.41|28036.41|0
1635499440000|2021-10-29 09:24:00|28029.34|28029.34|28036.41|28036.41|28036.41|28036.41|28029.34|28029.34|0
1635499480000|2021-10-29 09:24:40|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|0
1635499540000|2021-10-29 09:25:40|28033.29|28033.29|28033.29|28033.29|28033.29|28033.29|28033.29|28033.29|0
1635499550000|2021-10-29 09:25:50|28036.82|28036.82|28036.82|28036.82|28036.82|28036.82|28036.82|28036.82|0
1635499570000|2021-10-29 09:26:10|28040.36|28040.36|28043.89|28043.89|28043.89|28043.89|28040.36|28040.36|0
1635499580000|2021-10-29 09:26:20|28045.1|28045.1|28045.1|28045.1|28045.7|28045.7|28045.1|28045.1|0
1635499590000|2021-10-29 09:26:30|28048.63|28048.63|28048.63|28048.63|28048.63|28048.63|28048.63|28048.63|0
1635499620000|2021-10-29 09:27:00|28048.87|28048.87|28048.87|28048.87|28048.87|28048.87|28048.87|28048.87|0
1635499630000|2021-10-29 09:27:10|28048.27|28048.27|28048.27|28048.27|28048.27|28048.27|28048.27|28048.27|0
1635499650000|2021-10-29 09:27:30|28044.74|28044.74|28034.13|28034.13|28044.74|28044.74|28034.13|28034.13|0
1635499670000|2021-10-29 09:27:50|28030.6|28030.6|28033.53|28033.53|28034.13|28034.13|28030.6|28030.6|0
1635499690000|2021-10-29 09:28:10|28037.07|28037.07|28037.07|28037.07|28037.07|28037.07|28037.07|28037.07|0
1635499700000|2021-10-29 09:28:20|28030|28030|28030|28030|28030|28030|28030|28030|0
1635499720000|2021-10-29 09:28:40|28026.46|28026.46|28026.46|28026.46|28026.46|28026.46|28026.46|28026.46|0
1635499740000|2021-10-29 09:29:00|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|0
1635499760000|2021-10-29 09:29:20|28033.12|28033.12|28029.59|28029.59|28033.12|28033.12|28029.59|28029.59|0
1635499830000|2021-10-29 09:30:30|28029.18|28029.18|28036.25|28036.25|28036.25|28036.25|28029.18|28029.18|0
1635499850000|2021-10-29 09:30:50|28036.85|28036.85|28036.85|28036.85|28036.85|28036.85|28036.85|28036.85|0
1635499860000|2021-10-29 09:31:00|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|28036.25|0
1635499930000|2021-10-29 09:32:10|28032.71|28032.71|28047.67|28047.67|28047.67|28047.67|28032.71|28032.71|0
1635499960000|2021-10-29 09:32:40|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|28054.74|0
1635500000000|2021-10-29 09:33:20|28051.21|28051.21|28051.21|28051.21|28051.21|28051.21|28051.21|28051.21|0
1635500070000|2021-10-29 09:34:30|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|0
1635500080000|2021-10-29 09:34:40|28050.6|28050.6|28042.72|28042.72|28050.6|28050.6|28042.72|28042.72|0
1635500110000|2021-10-29 09:35:10|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|0
1635500140000|2021-10-29 09:35:40|28035.04|28035.04|28035.04|28035.04|28035.04|28035.04|28035.04|28035.04|0
1635500150000|2021-10-29 09:35:50|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|0
1635500160000|2021-10-29 09:36:00|28046.25|28046.25|28046.25|28046.25|28046.25|28046.25|28046.25|28046.25|0
1635500180000|2021-10-29 09:36:20|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|28045.65|0
1635500190000|2021-10-29 09:36:30|28045.05|28045.05|28045.05|28045.05|28045.05|28045.05|28045.05|28045.05|0
1635500210000|2021-10-29 09:36:50|28041.51|28041.51|28041.51|28041.51|28041.51|28041.51|28041.51|28041.51|0
1635500270000|2021-10-29 09:37:50|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|28042.11|0
1635500300000|2021-10-29 09:38:20|28042.52|28042.52|28042.52|28042.52|28042.52|28042.52|28042.52|28042.52|0
1635500320000|2021-10-29 09:38:40|28053.13|28053.13|28042.52|28042.52|28053.13|28053.13|28042.52|28042.52|0
1635500330000|2021-10-29 09:38:50|28038.99|28038.99|28038.99|28038.99|28038.99|28038.99|28038.99|28038.99|0
1635500450000|2021-10-29 09:40:50|28042.52|28042.52|28042.52|28042.52|28042.52|28042.52|28042.52|28042.52|0
1635500480000|2021-10-29 09:41:20|28038.99|28038.99|28038.99|28038.99|28038.99|28038.99|28038.99|28038.99|0
1635500500000|2021-10-29 09:41:40|28035.45|28035.45|28035.45|28035.45|28035.45|28035.45|28035.45|28035.45|0
1635500520000|2021-10-29 09:42:00|28034.85|28034.85|28034.85|28034.85|28034.85|28034.85|28034.85|28034.85|0
1635500540000|2021-10-29 09:42:20|28031.32|28031.32|28031.32|28031.32|28031.32|28031.32|28031.32|28031.32|0
1635500550000|2021-10-29 09:42:30|28038.39|28038.39|28038.99|28038.99|28038.99|28038.99|28038.39|28038.39|0
1635500570000|2021-10-29 09:42:50|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|28039.4|0
1635500610000|2021-10-29 09:43:30|28042.93|28042.93|28043.34|28043.34|28043.34|28043.34|28042.93|28042.93|0
1635500630000|2021-10-29 09:43:50|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|0
1635500640000|2021-10-29 09:44:00|28043.34|28043.34|28036.27|28036.27|28043.34|28043.34|28036.27|28036.27|0
1635500670000|2021-10-29 09:44:30|28039.81|28039.81|28039.81|28039.81|28039.81|28039.81|28039.81|28039.81|0
1635500690000|2021-10-29 09:44:50|28036.27|28036.27|28032.74|28032.74|28036.27|28036.27|28032.74|28032.74|0
1635500700000|2021-10-29 09:45:00|28031.51|28031.51|28030.69|28030.69|28031.51|28031.51|28030.69|28030.69|0
1635500710000|2021-10-29 09:45:10|28030.21|28030.21|28026.67|28026.67|28030.21|28030.21|28026.67|28026.67|0
1635500760000|2021-10-29 09:46:00|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|0
1635500820000|2021-10-29 09:47:00|28029|28029|28028.28|28028.28|28029|28029|28028.28|28028.28|0
1635500880000|2021-10-29 09:48:00|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|0
1635500960000|2021-10-29 09:49:20|28025.15|28025.15|28025.75|28025.75|28025.75|28025.75|28025.15|28025.15|0
1635500980000|2021-10-29 09:49:40|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|28039.89|0
1635501000000|2021-10-29 09:50:00|28040.38|28040.38|28040.38|28040.38|28040.38|28040.38|28040.38|28040.38|0
1635501020000|2021-10-29 09:50:20|28040.98|28040.98|28043.69|28043.69|28044.51|28044.51|28040.98|28040.98|0
1635501030000|2021-10-29 09:50:30|28044.51|28044.51|28044.51|28044.51|28044.51|28044.51|28044.51|28044.51|0
1635501050000|2021-10-29 09:50:50|28048.05|28048.05|28051.58|28051.58|28051.58|28051.58|28048.05|28048.05|0
1635501060000|2021-10-29 09:51:00|28051.17|28051.17|28050.76|28050.76|28051.17|28051.17|28050.76|28050.76|0
1635501080000|2021-10-29 09:51:20|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|28057.83|0
1635501110000|2021-10-29 09:51:50|28057.59|28057.59|28057.59|28057.59|28057.59|28057.59|28057.59|28057.59|0
1635501120000|2021-10-29 09:52:00|28054.06|28054.06|28050.52|28050.52|28054.06|28054.06|28050.52|28050.52|0
1635501140000|2021-10-29 09:52:20|28051.75|28051.75|28051.75|28051.75|28051.75|28051.75|28051.75|28051.75|0
1635501160000|2021-10-29 09:52:40|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|28044.68|0
1635501180000|2021-10-29 09:53:00|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|0
1635501190000|2021-10-29 09:53:10|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|0
1635501250000|2021-10-29 09:54:10|28046.48|28046.48|28045.25|28045.25|28046.48|28046.48|28045.25|28045.25|0
1635501280000|2021-10-29 09:54:40|28034.65|28034.65|28035.25|28035.25|28035.25|28035.25|28034.65|28034.65|0
1635501300000|2021-10-29 09:55:00|28038.79|28038.79|28039.19|28039.19|28039.19|28039.19|28038.79|28038.79|0
1635501310000|2021-10-29 09:55:10|28038.59|28038.59|28038.59|28038.59|28038.59|28038.59|28038.59|28038.59|0
1635501320000|2021-10-29 09:55:20|28039|28039|28039|28039|28039|28039|28039|28039|0
1635501370000|2021-10-29 09:56:10|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|28035.47|0
1635501400000|2021-10-29 09:56:40|28035.06|28035.06|28035.06|28035.06|28035.06|28035.06|28035.06|28035.06|0
1635501410000|2021-10-29 09:56:50|28035.66|28035.66|28036.26|28036.26|28036.26|28036.26|28035.66|28035.66|0
1635501440000|2021-10-29 09:57:20|28043.33|28043.33|28039.8|28039.8|28043.33|28043.33|28039.8|28039.8|0
1635501470000|2021-10-29 09:57:50|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|28043.33|0
1635501480000|2021-10-29 09:58:00|28046.87|28046.87|28043.93|28043.93|28046.87|28046.87|28043.93|28043.93|0
1635501500000|2021-10-29 09:58:20|28040.4|28040.4|28039.8|28039.8|28040.4|28040.4|28039.8|28039.8|0
1635501530000|2021-10-29 09:58:50|28038.59|28038.59|28038.59|28038.59|28038.59|28038.59|28038.59|28038.59|0
1635501540000|2021-10-29 09:59:00|28027.99|28027.99|28024.04|28024.04|28027.99|28027.99|28024.04|28024.04|0
1635501570000|2021-10-29 09:59:30|28020.51|28020.51|28013.44|28013.44|28020.51|28020.51|28013.44|28013.44|0
1635501670000|2021-10-29 10:01:10|28013.2|28013.2|28013.2|28013.2|28013.2|28013.2|28013.2|28013.2|0
1635501720000|2021-10-29 10:02:00|28020.27|28020.27|28020.27|28020.27|28020.27|28020.27|28020.27|28020.27|0
1635501780000|2021-10-29 10:03:00|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|28023.8|0
1635501860000|2021-10-29 10:04:20|28020.27|28020.27|28020.27|28020.27|28020.27|28020.27|28020.27|28020.27|0
1635501870000|2021-10-29 10:04:30|28016.73|28016.73|28016.73|28016.73|28016.73|28016.73|28016.73|28016.73|0
1635501890000|2021-10-29 10:04:50|28016.49|28016.49|28016.49|28016.49|28016.49|28016.49|28016.49|28016.49|0
1635501910000|2021-10-29 10:05:10|28016.73|28016.73|28016.97|28016.97|28016.97|28016.97|28016.49|28016.49|0
1635501920000|2021-10-29 10:05:20|28013.44|28013.44|28005.77|28005.77|28013.44|28013.44|28005.77|28005.77|0
1635501930000|2021-10-29 10:05:30|28002.23|28002.23|28002.23|28002.23|28002.23|28002.23|28002.23|28002.23|0
1635501940000|2021-10-29 10:05:40|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|0
1635501960000|2021-10-29 10:06:00|28005.29|28005.29|28005.29|28005.29|28008.82|28008.82|28005.29|28005.29|0
1635501980000|2021-10-29 10:06:20|28008.82|28008.82|28011.15|28011.15|28012.35|28012.35|28008.82|28008.82|0
1635502010000|2021-10-29 10:06:50|28011.75|28011.75|28011.75|28011.75|28011.75|28011.75|28011.75|28011.75|0
1635502040000|2021-10-29 10:07:20|28010.93|28010.93|28007.4|28007.4|28010.93|28010.93|28007.4|28007.4|0
1635502070000|2021-10-29 10:07:50|28006.8|28006.8|28006.8|28006.8|28006.8|28006.8|28006.8|28006.8|0
1635502080000|2021-10-29 10:08:00|27996.19|27996.19|27996.19|27996.19|27996.19|27996.19|27996.19|27996.19|0
1635502150000|2021-10-29 10:09:10|27996.92|27996.92|27996.92|27996.92|27996.92|27996.92|27996.92|27996.92|0
1635502220000|2021-10-29 10:10:20|27993.39|27993.39|27993.39|27993.39|27993.39|27993.39|27993.39|27993.39|0
1635502320000|2021-10-29 10:12:00|27992.78|27992.78|27992.78|27992.78|27992.78|27992.78|27992.78|27992.78|0
1635502340000|2021-10-29 10:12:20|27992.18|27992.18|27992.78|27992.78|27992.78|27992.78|27992.18|27992.18|0
1635502350000|2021-10-29 10:12:30|27993.03|27993.03|27993.03|27993.03|27993.03|27993.03|27993.03|27993.03|0
1635502380000|2021-10-29 10:13:00|27993.51|27993.51|27989.73|27989.73|27993.51|27993.51|27989.73|27989.73|0
1635502390000|2021-10-29 10:13:10|27990.22|27990.22|27983.15|27983.15|27990.22|27990.22|27983.15|27983.15|0
1635502400000|2021-10-29 10:13:20|27975.48|27975.48|27975.48|27975.48|27975.48|27975.48|27975.48|27975.48|0
1635502410000|2021-10-29 10:13:30|27968.41|27968.41|27968.41|27968.41|27971.94|27971.94|27968.41|27968.41|0
1635502420000|2021-10-29 10:13:40|27967.81|27967.81|27963.04|27963.04|27967.81|27967.81|27963.04|27963.04|0
1635502430000|2021-10-29 10:13:50|27958.91|27958.91|27955.37|27955.37|27958.91|27958.91|27955.37|27955.37|0
1635502450000|2021-10-29 10:14:10|27955.86|27955.86|27951.91|27951.91|27955.86|27955.86|27951.91|27951.91|0
1635502460000|2021-10-29 10:14:20|27951.31|27951.31|27947.78|27947.78|27951.31|27951.31|27947.78|27947.78|0
1635502470000|2021-10-29 10:14:30|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|0
1635502480000|2021-10-29 10:14:40|27940.71|27940.71|27944.24|27944.24|27947.78|27947.78|27940.71|27940.71|0
1635502490000|2021-10-29 10:14:50|27943.76|27943.76|27943.51|27943.51|27943.76|27943.76|27943.51|27943.51|0
1635502500000|2021-10-29 10:15:00|27950.58|27950.58|27950.58|27950.58|27950.58|27950.58|27950.58|27950.58|0
1635502510000|2021-10-29 10:15:10|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|0
1635502520000|2021-10-29 10:15:20|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|27964.72|0
1635502550000|2021-10-29 10:15:50|27954.12|27954.12|27950.58|27950.58|27954.12|27954.12|27950.58|27950.58|0
1635502560000|2021-10-29 10:16:00|27949.98|27949.98|27935.43|27935.43|27949.98|27949.98|27935.43|27935.43|0
1635502590000|2021-10-29 10:16:30|27938.97|27938.97|27942.5|27942.5|27942.5|27942.5|27938.97|27938.97|0
1635502610000|2021-10-29 10:16:50|27942.26|27942.26|27942.26|27942.26|27942.26|27942.26|27942.26|27942.26|0
1635502620000|2021-10-29 10:17:00|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|0
1635502640000|2021-10-29 10:17:20|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|27952.87|0
1635502650000|2021-10-29 10:17:30|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|0
1635502660000|2021-10-29 10:17:40|27945.8|27945.8|27945.55|27945.55|27945.8|27945.8|27945.55|27945.55|0
1635502690000|2021-10-29 10:18:10|27956.16|27956.16|27956.16|27956.16|27956.16|27956.16|27956.16|27956.16|0
1635502720000|2021-10-29 10:18:40|27966.76|27966.76|27966.76|27966.76|27966.76|27966.76|27966.76|27966.76|0
1635502740000|2021-10-29 10:19:00|27959.69|27959.69|27956.16|27956.16|27959.69|27959.69|27956.16|27956.16|0
1635502750000|2021-10-29 10:19:10|27954.96|27954.96|27954.96|27954.96|27954.96|27954.96|27954.96|27954.96|0
1635502780000|2021-10-29 10:19:40|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|0
1635502810000|2021-10-29 10:20:10|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|0
1635502820000|2021-10-29 10:20:20|27948.71|27948.71|27948.71|27948.71|27948.71|27948.71|27948.71|27948.71|0
1635502870000|2021-10-29 10:21:10|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|27952.24|0
1635502880000|2021-10-29 10:21:20|27945.17|27945.17|27938.1|27938.1|27945.17|27945.17|27938.1|27938.1|0
1635502890000|2021-10-29 10:21:30|27934.57|27934.57|27934.57|27934.57|27934.57|27934.57|27934.57|27934.57|0
1635502920000|2021-10-29 10:22:00|27931.03|27931.03|27931.03|27931.03|27931.03|27931.03|27931.03|27931.03|0
1635502940000|2021-10-29 10:22:20|27934.57|27934.57|27941.64|27941.64|27941.64|27941.64|27934.57|27934.57|0
1635502950000|2021-10-29 10:22:30|27938.1|27938.1|27938.1|27938.1|27938.1|27938.1|27938.1|27938.1|0
1635502960000|2021-10-29 10:22:40|27934.57|27934.57|27934.57|27934.57|27934.57|27934.57|27934.57|27934.57|0
1635502970000|2021-10-29 10:22:50|27938.1|27938.1|27938.7|27938.7|27938.7|27938.7|27938.1|27938.1|0
1635502980000|2021-10-29 10:23:00|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|27931.63|0
1635503030000|2021-10-29 10:23:50|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|27931.22|0
1635503050000|2021-10-29 10:24:10|27927.69|27927.69|27928.92|27928.92|27928.92|27928.92|27927.69|27927.69|0
1635503060000|2021-10-29 10:24:20|27928.32|27928.32|27928.32|27928.32|27928.32|27928.32|27928.32|27928.32|0
1635503070000|2021-10-29 10:24:30|27924.78|27924.78|27924.78|27924.78|27924.78|27924.78|27924.78|27924.78|0
1635503100000|2021-10-29 10:25:00|27928.32|27928.32|27921.25|27921.25|27928.32|27928.32|27921.25|27921.25|0
1635503110000|2021-10-29 10:25:10|27928.32|27928.32|27928.32|27928.32|27928.32|27928.32|27928.32|27928.32|0
1635503120000|2021-10-29 10:25:20|27931.85|27931.85|27931.85|27931.85|27931.85|27931.85|27931.85|27931.85|0
1635503140000|2021-10-29 10:25:40|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|27935.39|0
1635503150000|2021-10-29 10:25:50|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|27938.92|0
1635503160000|2021-10-29 10:26:00|27939.52|27939.52|27941.33|27941.33|27941.33|27941.33|27939.52|27939.52|0
1635503180000|2021-10-29 10:26:20|27937.79|27937.79|27937.79|27937.79|27937.79|27937.79|27937.79|27937.79|0
1635503200000|2021-10-29 10:26:40|27944.86|27944.86|27944.86|27944.86|27944.86|27944.86|27944.86|27944.86|0
1635503220000|2021-10-29 10:27:00|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|0
1635503230000|2021-10-29 10:27:10|27945.7|27945.7|27945.7|27945.7|27945.7|27945.7|27945.7|27945.7|0
1635503240000|2021-10-29 10:27:20|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|0
1635503260000|2021-10-29 10:27:40|27952.77|27952.77|27945.7|27945.7|27952.77|27952.77|27945.7|27945.7|0
1635503280000|2021-10-29 10:28:00|27938.63|27938.63|27938.63|27938.63|27938.63|27938.63|27938.63|27938.63|0
1635503320000|2021-10-29 10:28:40|27935.1|27935.1|27935.1|27935.1|27935.1|27935.1|27935.1|27935.1|0
1635503330000|2021-10-29 10:28:50|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1635503340000|2021-10-29 10:29:00|27930.96|27930.96|27930.96|27930.96|27930.96|27930.96|27930.96|27930.96|0
1635503360000|2021-10-29 10:29:20|27938.03|27938.03|27934.5|27934.5|27938.03|27938.03|27934.5|27934.5|0
1635503380000|2021-10-29 10:29:40|27938.03|27938.03|27938.03|27938.03|27938.03|27938.03|27938.03|27938.03|0
1635503390000|2021-10-29 10:29:50|27934.5|27934.5|27938.03|27938.03|27938.03|27938.03|27934.5|27934.5|0
1635503400000|2021-10-29 10:30:00|27945.1|27945.1|27945.1|27945.1|27945.1|27945.1|27945.1|27945.1|0
1635503410000|2021-10-29 10:30:10|27944.86|27944.86|27944.86|27944.86|27944.86|27944.86|27944.86|27944.86|0
1635503420000|2021-10-29 10:30:20|27937.79|27937.79|27937.79|27937.79|27937.79|27937.79|27937.79|27937.79|0
1635503450000|2021-10-29 10:30:50|27938.27|27938.27|27938.27|27938.27|27938.27|27938.27|27938.27|27938.27|0
1635503460000|2021-10-29 10:31:00|27937.86|27937.86|27937.86|27937.86|27937.86|27937.86|27937.86|27937.86|0
1635503480000|2021-10-29 10:31:20|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|0
1635503500000|2021-10-29 10:31:40|27967.35|27967.35|27967.95|27967.95|27967.95|27967.95|27967.35|27967.35|0
1635503510000|2021-10-29 10:31:50|27968.19|27968.19|27975.26|27975.26|27975.26|27975.26|27968.19|27968.19|0
1635503530000|2021-10-29 10:32:10|27971.72|27971.72|27971.72|27971.72|27971.72|27971.72|27971.72|27971.72|0
1635503540000|2021-10-29 10:32:20|27971.12|27971.12|27964.46|27964.46|27971.53|27971.53|27964.46|27964.46|0
1635503550000|2021-10-29 10:32:30|27960.93|27960.93|27963.86|27963.86|27963.86|27963.86|27960.33|27960.33|0
1635503590000|2021-10-29 10:33:10|27967.4|27967.4|27967.4|27967.4|27967.4|27967.4|27967.4|27967.4|0
1635503610000|2021-10-29 10:33:30|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|27970.93|0
1635503620000|2021-10-29 10:33:40|27974.47|27974.47|27974.47|27974.47|27974.47|27974.47|27974.47|27974.47|0
1635503650000|2021-10-29 10:34:10|27975.07|27975.07|27978.6|27978.6|27978.6|27978.6|27975.07|27975.07|0
1635503660000|2021-10-29 10:34:20|27975.07|27975.07|27975.07|27975.07|27975.07|27975.07|27975.07|27975.07|0
1635503690000|2021-10-29 10:34:50|27982.14|27982.14|27982.14|27982.14|27982.14|27982.14|27982.14|27982.14|0
1635503700000|2021-10-29 10:35:00|27978.6|27978.6|27978.6|27978.6|27978.6|27978.6|27978.6|27978.6|0
1635503760000|2021-10-29 10:36:00|27975.07|27975.07|27968|27968|27975.07|27975.07|27968|27968|0
1635503780000|2021-10-29 10:36:20|27967.51|27967.51|27967.51|27967.51|27967.51|27967.51|27967.51|27967.51|0
1635503810000|2021-10-29 10:36:50|27966.91|27966.91|27966.31|27966.31|27966.91|27966.91|27966.31|27966.31|0
1635503830000|2021-10-29 10:37:10|27962.78|27962.78|27962.78|27962.78|27962.78|27962.78|27962.78|27962.78|0
1635503890000|2021-10-29 10:38:10|27963.38|27963.38|27959.84|27959.84|27963.38|27963.38|27959.84|27959.84|0
1635503900000|2021-10-29 10:38:20|27952.77|27952.77|27952.77|27952.77|27952.77|27952.77|27952.77|27952.77|0
1635503930000|2021-10-29 10:38:50|27953.37|27953.37|27971.65|27971.65|27971.65|27971.65|27953.37|27953.37|0
1635503940000|2021-10-29 10:39:00|27964.58|27964.58|27965.78|27965.78|27965.78|27965.78|27964.58|27964.58|0
1635503950000|2021-10-29 10:39:10|27966.38|27966.38|27966.14|27966.14|27966.38|27966.38|27966.14|27966.14|0
1635503960000|2021-10-29 10:39:20|27966.74|27966.74|27973.81|27973.81|27973.81|27973.81|27966.74|27966.74|0
1635503980000|2021-10-29 10:39:40|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|27987.95|0
1635504030000|2021-10-29 10:40:30|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|0
1635504040000|2021-10-29 10:40:40|27983.81|27983.81|27983.81|27983.81|27983.81|27983.81|27983.81|27983.81|0
1635504060000|2021-10-29 10:41:00|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|27980.28|0
1635504120000|2021-10-29 10:42:00|27987.35|27987.35|27986.53|27986.53|27987.35|27987.35|27986.53|27986.53|0
1635504130000|2021-10-29 10:42:10|27997.13|27997.13|27997.13|27997.13|27997.13|27997.13|27997.13|27997.13|0
1635504160000|2021-10-29 10:42:40|28007.74|28007.74|28007.74|28007.74|28007.74|28007.74|28007.74|28007.74|0
1635504170000|2021-10-29 10:42:50|28008.34|28008.34|28008.34|28008.34|28008.34|28008.34|28008.34|28008.34|0
1635504180000|2021-10-29 10:43:00|28011.87|28011.87|28011.87|28011.87|28011.87|28011.87|28011.87|28011.87|0
1635504300000|2021-10-29 10:45:00|28015.41|28015.41|28018.94|28018.94|28018.94|28018.94|28015.41|28015.41|0
1635504310000|2021-10-29 10:45:10|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|0
1635504320000|2021-10-29 10:45:20|28008.1|28008.1|28011.63|28011.63|28011.63|28011.63|28008.1|28008.1|0
1635504330000|2021-10-29 10:45:30|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|0
1635504400000|2021-10-29 10:46:40|28011.63|28011.63|28011.63|28011.63|28011.63|28011.63|28011.63|28011.63|0
1635504470000|2021-10-29 10:47:50|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|28018.7|0
1635504500000|2021-10-29 10:48:20|28015.17|28015.17|28015.17|28015.17|28015.17|28015.17|28015.17|28015.17|0
1635504510000|2021-10-29 10:48:30|28025.77|28025.77|28029.31|28029.31|28029.31|28029.31|28025.77|28025.77|0
1635504570000|2021-10-29 10:49:30|28025.77|28025.77|28025.77|28025.77|28025.77|28025.77|28025.77|28025.77|0
1635504620000|2021-10-29 10:50:20|28027|28027|28027|28027|28027|28027|28027|28027|0
1635504660000|2021-10-29 10:51:00|28030.54|28030.54|28030.54|28030.54|28030.54|28030.54|28030.54|28030.54|0
1635504700000|2021-10-29 10:51:40|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|0
1635504710000|2021-10-29 10:51:50|28030.9|28030.9|28030.65|28030.65|28030.9|28030.9|28030.65|28030.65|0
1635504720000|2021-10-29 10:52:00|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|28030.41|0
1635504730000|2021-10-29 10:52:10|28026.88|28026.88|28026.88|28026.88|28026.88|28026.88|28026.88|28026.88|0
1635504750000|2021-10-29 10:52:30|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|0
1635504770000|2021-10-29 10:52:50|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|0
1635504830000|2021-10-29 10:53:50|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|0
1635504850000|2021-10-29 10:54:10|28033.35|28033.35|28033.95|28033.95|28033.95|28033.95|28033.35|28033.35|0
1635504870000|2021-10-29 10:54:30|28033.7|28033.7|28033.7|28033.7|28033.7|28033.7|28033.7|28033.7|0
1635504890000|2021-10-29 10:54:50|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|28033.95|0
1635504900000|2021-10-29 10:55:00|28034.19|28034.19|28034.19|28034.19|28034.19|28034.19|28034.19|28034.19|0
1635504910000|2021-10-29 10:55:10|28027.12|28027.12|28027.12|28027.12|28027.12|28027.12|28027.12|28027.12|0
1635504920000|2021-10-29 10:55:20|28023.58|28023.58|28020.05|28020.05|28023.58|28023.58|28020.05|28020.05|0
1635505020000|2021-10-29 10:57:00|28027.12|28027.12|28026.3|28026.3|28027.12|28027.12|28026.3|28026.3|0
1635505040000|2021-10-29 10:57:20|28025.89|28025.89|28022.35|28022.35|28025.89|28025.89|28022.35|28022.35|0
1635505070000|2021-10-29 10:57:50|28021.75|28021.75|28021.75|28021.75|28021.75|28021.75|28021.75|28021.75|0
1635505080000|2021-10-29 10:58:00|28014.68|28014.68|28014.68|28014.68|28014.68|28014.68|28014.68|28014.68|0
1635505090000|2021-10-29 10:58:10|28014.93|28014.93|28014.93|28014.93|28014.93|28014.93|28014.93|28014.93|0
1635505100000|2021-10-29 10:58:20|28022|28022|28022|28022|28022|28022|28022|28022|0
1635505110000|2021-10-29 10:58:30|28025.53|28025.53|28026.13|28026.13|28026.13|28026.13|28025.53|28025.53|0
1635505170000|2021-10-29 10:59:30|28026.73|28026.73|28026.73|28026.73|28026.73|28026.73|28026.73|28026.73|0
1635505190000|2021-10-29 10:59:50|28030.27|28030.27|28030.27|28030.27|28030.27|28030.27|28030.27|28030.27|0
1635505200000|2021-10-29 11:00:00|28026.73|28026.73|28026.73|28026.73|28030.27|28030.27|28026.73|28026.73|0
1635505230000|2021-10-29 11:00:30|28023.2|28023.2|28023.2|28023.2|28023.2|28023.2|28023.2|28023.2|0
1635505240000|2021-10-29 11:00:40|28023.8|28023.8|28039.14|28039.14|28039.14|28039.14|28023.8|28023.8|0
1635505250000|2021-10-29 11:00:50|28042.67|28042.67|28046.21|28046.21|28046.21|28046.21|28039.14|28039.14|0
1635505260000|2021-10-29 11:01:00|28042.67|28042.67|28042.67|28042.67|28046.21|28046.21|28039.14|28039.14|0
1635505270000|2021-10-29 11:01:10|28046.21|28046.21|28035.6|28035.6|28049.74|28049.74|28035.6|28035.6|0
1635505290000|2021-10-29 11:01:30|28032.07|28032.07|28032.07|28032.07|28032.07|28032.07|28032.07|28032.07|0
1635505340000|2021-10-29 11:02:20|28025|28025|28025|28025|28025|28025|28025|28025|0
1635505350000|2021-10-29 11:02:30|28021.46|28021.46|28021.46|28021.46|28021.46|28021.46|28021.46|28021.46|0
1635505370000|2021-10-29 11:02:50|28025|28025|28025|28025|28025|28025|28025|28025|0
1635505380000|2021-10-29 11:03:00|28028.53|28028.53|28035.6|28035.6|28035.6|28035.6|28028.53|28028.53|0
1635505440000|2021-10-29 11:04:00|28032.07|28032.07|28032.07|28032.07|28035.6|28035.6|28032.07|28032.07|0
1635505470000|2021-10-29 11:04:30|28042.67|28042.67|28042.67|28042.67|28042.67|28042.67|28042.67|28042.67|0
1635505500000|2021-10-29 11:05:00|28046.21|28046.21|28046.21|28046.21|28046.21|28046.21|28046.21|28046.21|0
1635505510000|2021-10-29 11:05:10|28046.45|28046.45|28046.45|28046.45|28046.45|28046.45|28046.45|28046.45|0
1635505520000|2021-10-29 11:05:20|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|0
1635505560000|2021-10-29 11:06:00|28046.45|28046.45|28042.92|28042.92|28046.45|28046.45|28042.92|28042.92|0
1635505580000|2021-10-29 11:06:20|28039.38|28039.38|28039.38|28039.38|28039.38|28039.38|28039.38|28039.38|0
1635505590000|2021-10-29 11:06:30|28039.62|28039.62|28039.87|28039.87|28039.87|28039.87|28039.62|28039.62|0
1635505680000|2021-10-29 11:08:00|28032.8|28032.8|28036.33|28036.33|28036.33|28036.33|28032.8|28032.8|0
1635505730000|2021-10-29 11:08:50|28036.74|28036.74|28036.74|28036.74|28036.74|28036.74|28036.74|28036.74|0
1635505810000|2021-10-29 11:10:10|28040.28|28040.28|28040.28|28040.28|28040.28|28040.28|28040.28|28040.28|0
1635505840000|2021-10-29 11:10:40|28040.76|28040.76|28041.49|28041.49|28041.49|28041.49|28040.76|28040.76|0
1635505850000|2021-10-29 11:10:50|28040.76|28040.76|28040.76|28040.76|28040.76|28040.76|28040.76|28040.76|0
1635505880000|2021-10-29 11:11:20|28033.69|28033.69|28037.22|28037.22|28037.22|28037.22|28033.69|28033.69|0
1635505960000|2021-10-29 11:12:40|28040.76|28040.76|28040.76|28040.76|28040.76|28040.76|28040.76|28040.76|0
1635505980000|2021-10-29 11:13:00|28037.22|28037.22|28037.22|28037.22|28037.22|28037.22|28037.22|28037.22|0
1635506030000|2021-10-29 11:13:50|28036.81|28036.81|28036.81|28036.81|28036.81|28036.81|28033.28|28033.28|0
1635506040000|2021-10-29 11:14:00|28033.28|28033.28|28033.28|28033.28|28033.28|28033.28|28033.28|28033.28|0
1635506090000|2021-10-29 11:14:50|28040.35|28040.35|28040.35|28040.35|28040.35|28040.35|28040.35|28040.35|0
1635506100000|2021-10-29 11:15:00|28036.81|28036.81|28036.81|28036.81|28036.81|28036.81|28036.81|28036.81|0
1635506110000|2021-10-29 11:15:10|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|28036.21|0
1635506210000|2021-10-29 11:16:50|28032.68|28032.68|28036.21|28036.21|28036.21|28036.21|28032.68|28032.68|0
1635506380000|2021-10-29 11:19:40|28032.68|28032.68|28036.21|28036.21|28036.21|28036.21|28032.68|28032.68|0
1635506400000|2021-10-29 11:20:00|28032.68|28032.68|28036.21|28036.21|28036.21|28036.21|28032.68|28032.68|0
1635506460000|2021-10-29 11:21:00|28032.68|28032.68|28036.21|28036.21|28036.21|28036.21|28032.68|28032.68|0
1635506510000|2021-10-29 11:21:50|28035.61|28035.61|28035.01|28035.01|28035.61|28035.61|28035.01|28035.01|0
1635506520000|2021-10-29 11:22:00|28027.94|28027.94|28030.47|28030.47|28035.01|28035.01|28027.94|28027.94|0
1635506540000|2021-10-29 11:22:20|28030.06|28030.06|28030.06|28030.06|28030.06|28030.06|28030.06|28030.06|0
1635506550000|2021-10-29 11:22:30|28033.59|28033.59|28033.59|28033.59|28033.59|28033.59|28033.59|28033.59|0
1635506580000|2021-10-29 11:23:00|28026.52|28026.52|28022.99|28022.99|28026.52|28026.52|28022.99|28022.99|0
1635506600000|2021-10-29 11:23:20|28015.92|28015.92|28015.92|28015.92|28015.92|28015.92|28015.92|28015.92|0
1635506610000|2021-10-29 11:23:30|28008.85|28008.85|27998.24|27998.24|28008.85|28008.85|27998.24|27998.24|0
1635506640000|2021-10-29 11:24:00|28001.78|28001.78|28001.78|28001.78|28001.78|28001.78|28001.78|28001.78|0
1635506650000|2021-10-29 11:24:10|28005.31|28005.31|28005.31|28005.31|28005.31|28005.31|28005.31|28005.31|0
1635506670000|2021-10-29 11:24:30|28008.85|28008.85|28008.85|28008.85|28008.85|28008.85|28008.85|28008.85|0
1635506690000|2021-10-29 11:24:50|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|28009.45|0
1635506710000|2021-10-29 11:25:10|28010.05|28010.05|28010.05|28010.05|28010.05|28010.05|28010.05|28010.05|0
1635506760000|2021-10-29 11:26:00|28006.51|28006.51|28006.51|28006.51|28006.51|28006.51|28006.51|28006.51|0
1635506800000|2021-10-29 11:26:40|28002.98|28002.98|27998.43|27998.43|28002.98|28002.98|27998.43|27998.43|0
1635506860000|2021-10-29 11:27:40|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|0
1635506870000|2021-10-29 11:27:50|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|0
1635506890000|2021-10-29 11:28:10|28001.37|28001.37|28001.37|28001.37|28001.37|28001.37|28001.37|28001.37|0
1635506960000|2021-10-29 11:29:20|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|0
1635507020000|2021-10-29 11:30:20|27998.32|27998.32|27998.32|27998.32|27998.32|27998.32|27998.32|27998.32|0
1635507120000|2021-10-29 11:32:00|27994.78|27994.78|27994.78|27994.78|27994.78|27994.78|27994.78|27994.78|0
1635507210000|2021-10-29 11:33:30|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|27995.02|0
1635507300000|2021-10-29 11:35:00|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|27994.3|0
1635507310000|2021-10-29 11:35:10|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|0
1635507320000|2021-10-29 11:35:20|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|27993.94|0
1635507370000|2021-10-29 11:36:10|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|0
1635507380000|2021-10-29 11:36:20|27991|27991|27991|27991|27991|27991|27991|27991|0
1635507410000|2021-10-29 11:36:50|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|27994.54|0
1635507440000|2021-10-29 11:37:20|28001.61|28001.61|27998.07|27998.07|28001.61|28001.61|27998.07|27998.07|0
1635507460000|2021-10-29 11:37:40|27994.54|27994.54|27994.54|27994.54|27998.07|27998.07|27994.54|27994.54|0
1635507470000|2021-10-29 11:37:50|27991|27991|27987.47|27987.47|27991|27991|27987.47|27987.47|0
1635507480000|2021-10-29 11:38:00|27991|27991|27991|27991|27991|27991|27991|27991|0
1635507550000|2021-10-29 11:39:10|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|27987.47|0
1635507560000|2021-10-29 11:39:20|27988.07|27988.07|27991.61|27991.61|27991.61|27991.61|27988.07|27988.07|0
1635507570000|2021-10-29 11:39:30|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1635507650000|2021-10-29 11:40:50|27994.73|27994.73|27994.73|27994.73|27994.73|27994.73|27994.73|27994.73|0
1635507660000|2021-10-29 11:41:00|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|27994.32|0
1635507690000|2021-10-29 11:41:30|27990.79|27990.79|27990.79|27990.79|27990.79|27990.79|27990.79|27990.79|0
1635507700000|2021-10-29 11:41:40|27990.38|27990.38|27990.38|27990.38|27990.38|27990.38|27990.38|27990.38|0
1635507730000|2021-10-29 11:42:10|27990.79|27990.79|27990.79|27990.79|27990.79|27990.79|27983.72|27983.72|0
1635507800000|2021-10-29 11:43:20|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|27990.19|0
1635507810000|2021-10-29 11:43:30|27997.26|27997.26|27997.26|27997.26|28000.79|28000.79|27997.26|27997.26|0
1635507820000|2021-10-29 11:43:40|27996.77|27996.77|28003.84|28003.84|28003.84|28003.84|27996.77|27996.77|0
1635507850000|2021-10-29 11:44:10|28000.31|28000.31|28000.31|28000.31|28000.31|28000.31|28000.31|28000.31|0
1635507860000|2021-10-29 11:44:20|28001.13|28001.13|28000.31|28000.31|28001.13|28001.13|28000.31|28000.31|0
1635507870000|2021-10-29 11:44:30|28000.72|28000.72|27993.65|27993.65|28000.72|28000.72|27993.65|27993.65|0
1635507880000|2021-10-29 11:44:40|27990.11|27990.11|27990.11|27990.11|27990.11|27990.11|27990.11|27990.11|0
1635507960000|2021-10-29 11:46:00|27989.51|27989.51|27989.51|27989.51|27989.51|27989.51|27989.51|27989.51|0
1635508000000|2021-10-29 11:46:40|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|0
1635508020000|2021-10-29 11:47:00|27978.91|27978.91|27982.44|27982.44|27982.44|27982.44|27978.91|27978.91|0
1635508040000|2021-10-29 11:47:20|27993.05|27993.05|27989.51|27989.51|27993.05|27993.05|27989.51|27989.51|0
1635508060000|2021-10-29 11:47:40|27993.05|27993.05|27993.05|27993.05|27993.05|27993.05|27993.05|27993.05|0
1635508070000|2021-10-29 11:47:50|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|0
1635508180000|2021-10-29 11:49:40|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|0
1635508190000|2021-10-29 11:49:50|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|0
1635508210000|2021-10-29 11:50:10|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|0
1635508220000|2021-10-29 11:50:20|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|0
1635508250000|2021-10-29 11:50:50|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|0
1635508260000|2021-10-29 11:51:00|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|27992.44|0
1635508270000|2021-10-29 11:51:10|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|27988.91|0
1635508280000|2021-10-29 11:51:20|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|27995.98|0
1635508310000|2021-10-29 11:51:50|28006.58|28006.58|28010.12|28010.12|28010.12|28010.12|28006.58|28006.58|0
1635508320000|2021-10-29 11:52:00|28010.72|28010.72|28014.25|28014.25|28014.25|28014.25|28010.72|28010.72|0
1635508330000|2021-10-29 11:52:10|28017.79|28017.79|28013.65|28013.65|28017.79|28017.79|28013.65|28013.65|0
1635508350000|2021-10-29 11:52:30|28017.19|28017.19|28017.19|28017.19|28017.19|28017.19|28017.19|28017.19|0
1635508410000|2021-10-29 11:53:30|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|0
1635508420000|2021-10-29 11:53:40|28027.79|28027.79|28031.33|28031.33|28031.33|28031.33|28027.79|28027.79|0
1635508430000|2021-10-29 11:53:50|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|0
1635508490000|2021-10-29 11:54:50|28031.33|28031.33|28031.33|28031.33|28031.33|28031.33|28031.33|28031.33|0
1635508530000|2021-10-29 11:55:30|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|0
1635508560000|2021-10-29 11:56:00|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|0
1635508570000|2021-10-29 11:56:10|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|28027.79|0
1635508690000|2021-10-29 11:58:10|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|28024.26|0
1635508700000|2021-10-29 11:58:20|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|28020.72|0
1635508730000|2021-10-29 11:58:50|28020.31|28020.31|28020.72|28020.72|28020.72|28020.72|28020.31|28020.31|0
1635508750000|2021-10-29 11:59:10|28013.65|28013.65|28013.65|28013.65|28013.65|28013.65|28013.65|28013.65|0
1635508790000|2021-10-29 11:59:50|28014.25|28014.25|28010.72|28010.72|28014.25|28014.25|28010.72|28010.72|0
1635508800000|2021-10-29 12:00:00|28010.12|28010.12|28009.52|28009.52|28010.12|28010.12|28009.52|28009.52|0
1635508850000|2021-10-29 12:00:50|28013.05|28013.05|28016.59|28016.59|28016.59|28016.59|28013.05|28013.05|0
1635508860000|2021-10-29 12:01:00|28015.99|28015.99|28016.4|28016.4|28016.4|28016.4|28015.99|28015.99|0
1635508930000|2021-10-29 12:02:10|28012.86|28012.86|28011.66|28011.66|28012.86|28012.86|28011.66|28011.66|0
1635508950000|2021-10-29 12:02:30|28012.26|28012.26|28012.26|28012.26|28012.26|28012.26|28012.26|28012.26|0
1635508960000|2021-10-29 12:02:40|28005.19|28005.19|28005.19|28005.19|28005.19|28005.19|28005.19|28005.19|0
1635509000000|2021-10-29 12:03:20|28008.73|28008.73|28008.73|28008.73|28008.73|28008.73|28008.73|28008.73|0
1635509030000|2021-10-29 12:03:50|28012.26|28012.26|28012.26|28012.26|28012.26|28012.26|28012.26|28012.26|0
1635509040000|2021-10-29 12:04:00|28019.33|28019.33|28019.33|28019.33|28019.33|28019.33|28019.33|28019.33|0
1635509160000|2021-10-29 12:06:00|28027|28027|28034.67|28034.67|28037.61|28037.61|28027|28027|0
1635509210000|2021-10-29 12:06:50|28035.27|28035.27|28034.67|28034.67|28035.27|28035.27|28034.67|28034.67|0
1635509220000|2021-10-29 12:07:00|28041.74|28041.74|28038.21|28038.21|28041.74|28041.74|28038.21|28038.21|0
1635509230000|2021-10-29 12:07:10|28034.67|28034.67|28034.67|28034.67|28034.67|28034.67|28034.67|28034.67|0
1635509250000|2021-10-29 12:07:30|28034.91|28034.91|28034.91|28034.91|28034.91|28034.91|28034.91|28034.91|0
1635509260000|2021-10-29 12:07:40|28038.45|28038.45|28038.93|28038.93|28038.93|28038.93|28038.45|28038.45|0
1635509270000|2021-10-29 12:07:50|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|0
1635509280000|2021-10-29 12:08:00|28036|28036|28036|28036|28036|28036|28036|28036|0
1635509330000|2021-10-29 12:08:50|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|28035.4|0
1635509360000|2021-10-29 12:09:20|28049.54|28049.54|28049.54|28049.54|28049.54|28049.54|28049.54|28049.54|0
1635509380000|2021-10-29 12:09:40|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|0
1635509390000|2021-10-29 12:09:50|28046|28046|28046|28046|28046|28046|28046|28046|0
1635509450000|2021-10-29 12:10:50|28053.07|28053.07|28049.54|28049.54|28053.07|28053.07|28049.54|28049.54|0
1635509460000|2021-10-29 12:11:00|28049.13|28049.13|28034.99|28034.99|28049.13|28049.13|28034.99|28034.99|0
1635509470000|2021-10-29 12:11:10|28035.59|28035.59|28035.59|28035.59|28035.59|28035.59|28035.59|28035.59|0
1635509480000|2021-10-29 12:11:20|28035.18|28035.18|28035.18|28035.18|28035.18|28035.18|28035.18|28035.18|0
1635509490000|2021-10-29 12:11:30|28035.59|28035.59|28035.59|28035.59|28035.59|28035.59|28035.59|28035.59|0
1635509500000|2021-10-29 12:11:40|28034.77|28034.77|28041.84|28041.84|28041.84|28041.84|28034.77|28034.77|0
1635509530000|2021-10-29 12:12:10|28041.24|28041.24|28041.24|28041.24|28041.24|28041.24|28041.24|28041.24|0
1635509570000|2021-10-29 12:12:50|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|0
1635509590000|2021-10-29 12:13:10|28053.07|28053.07|28049.54|28049.54|28053.07|28053.07|28049.54|28049.54|0
1635509600000|2021-10-29 12:13:20|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1635509610000|2021-10-29 12:13:30|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|0
1635509620000|2021-10-29 12:13:40|28053.15|28053.15|28053.15|28053.15|28053.15|28053.15|28053.15|28053.15|0
1635509780000|2021-10-29 12:16:20|28060.22|28060.22|28060.22|28060.22|28060.22|28060.22|28060.22|28060.22|0
1635509790000|2021-10-29 12:16:30|28053.15|28053.15|28053.15|28053.15|28053.15|28053.15|28053.15|28053.15|0
1635509810000|2021-10-29 12:16:50|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|0
1635509870000|2021-10-29 12:17:50|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|28056.68|0
1635509910000|2021-10-29 12:18:30|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1635509930000|2021-10-29 12:18:50|28052.91|28052.91|28052.91|28052.91|28052.91|28052.91|28052.91|28052.91|0
1635509940000|2021-10-29 12:19:00|28056.44|28056.44|28059.97|28059.97|28059.97|28059.97|28056.44|28056.44|0
1635509950000|2021-10-29 12:19:10|28060.58|28060.58|28060.58|28060.58|28060.58|28060.58|28060.58|28060.58|0
1635509990000|2021-10-29 12:19:50|28057.04|28057.04|28057.04|28057.04|28057.04|28057.04|28057.04|28057.04|0
1635510000000|2021-10-29 12:20:00|28056.44|28056.44|28059.97|28059.97|28059.97|28059.97|28056.44|28056.44|0
1635510050000|2021-10-29 12:20:50|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1635510060000|2021-10-29 12:21:00|28052.91|28052.91|28052.91|28052.91|28052.91|28052.91|28052.91|28052.91|0
1635510130000|2021-10-29 12:22:10|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1635510140000|2021-10-29 12:22:20|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|28057.67|0
1635510210000|2021-10-29 12:23:30|28061.2|28061.2|28061.2|28061.2|28061.2|28061.2|28061.2|28061.2|0
1635510240000|2021-10-29 12:24:00|28060.48|28060.48|28060.24|28060.24|28060.48|28060.48|28060.24|28060.24|0
1635510270000|2021-10-29 12:24:30|28059.64|28059.64|28060.84|28060.84|28060.84|28060.84|28059.64|28059.64|0
1635510280000|2021-10-29 12:24:40|28061.25|28061.25|28061.66|28061.66|28061.66|28061.66|28061.25|28061.25|0
1635510290000|2021-10-29 12:24:50|28058.12|28058.12|28057.52|28057.52|28058.12|28058.12|28057.52|28057.52|0
1635510300000|2021-10-29 12:25:00|28053.99|28053.99|28053.99|28053.99|28053.99|28053.99|28053.99|28053.99|0
1635510330000|2021-10-29 12:25:30|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|0
1635510340000|2021-10-29 12:25:40|28057.52|28057.52|28057.52|28057.52|28057.52|28057.52|28057.52|28057.52|0
1635510400000|2021-10-29 12:26:40|28053.99|28053.99|28053.99|28053.99|28053.99|28053.99|28053.99|28053.99|0
1635510440000|2021-10-29 12:27:20|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|28053.58|0
1635510450000|2021-10-29 12:27:30|28052.98|28052.98|28052.73|28052.73|28052.98|28052.98|28052.73|28052.73|0
1635510520000|2021-10-29 12:28:40|28052.98|28052.98|28052.98|28052.98|28052.98|28052.98|28052.98|28052.98|0
1635510570000|2021-10-29 12:29:30|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|0
1635510600000|2021-10-29 12:30:00|28046.32|28046.32|28039.25|28039.25|28046.32|28046.32|28039.25|28039.25|0
1635510610000|2021-10-29 12:30:10|28042.78|28042.78|28042.78|28042.78|28042.78|28042.78|28042.78|28042.78|0
1635510720000|2021-10-29 12:32:00|28039.25|28039.25|28039.25|28039.25|28039.25|28039.25|28039.25|28039.25|0
1635510730000|2021-10-29 12:32:10|28042.78|28042.78|28042.78|28042.78|28042.78|28042.78|28042.78|28042.78|0
1635510740000|2021-10-29 12:32:20|28046.32|28046.32|28049.85|28049.85|28049.85|28049.85|28042.78|28042.78|0
1635510780000|2021-10-29 12:33:00|28046.32|28046.32|28045.91|28045.91|28046.32|28046.32|28045.91|28045.91|0
1635510810000|2021-10-29 12:33:30|28038.84|28038.84|28038.84|28038.84|28038.84|28038.84|28038.84|28038.84|0
1635510820000|2021-10-29 12:33:40|28035.3|28035.3|28035.3|28035.3|28035.3|28035.3|28035.3|28035.3|0
1635510840000|2021-10-29 12:34:00|28034.89|28034.89|28033.69|28033.69|28034.89|28034.89|28033.69|28033.69|0
1635510930000|2021-10-29 12:35:30|28033.45|28033.45|28033.45|28033.45|28033.45|28033.45|28033.45|28033.45|0
1635510950000|2021-10-29 12:35:50|28029.91|28029.91|28041.72|28041.72|28041.72|28041.72|28029.91|28029.91|0
1635511010000|2021-10-29 12:36:50|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|28045.25|0
1635511020000|2021-10-29 12:37:00|28048.79|28048.79|28062.93|28062.93|28062.93|28062.93|28048.79|28048.79|0
1635511050000|2021-10-29 12:37:30|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|0
1635511070000|2021-10-29 12:37:50|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|0
1635511090000|2021-10-29 12:38:10|28070.41|28070.41|28070.41|28070.41|28070.41|28070.41|28070.41|28070.41|0
1635511100000|2021-10-29 12:38:20|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28063.34|28063.34|0
1635511130000|2021-10-29 12:38:50|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|0
1635511140000|2021-10-29 12:39:00|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635511150000|2021-10-29 12:39:10|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|0
1635511160000|2021-10-29 12:39:20|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|0
1635511190000|2021-10-29 12:39:50|28056.27|28056.27|28056.27|28056.27|28056.27|28056.27|28056.27|28056.27|0
1635511220000|2021-10-29 12:40:20|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|28063.34|0
1635511240000|2021-10-29 12:40:40|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1635511260000|2021-10-29 12:41:00|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|28066.87|0
1635511270000|2021-10-29 12:41:10|28066.63|28066.63|28066.63|28066.63|28066.63|28066.63|28066.63|28066.63|0
1635511280000|2021-10-29 12:41:20|28066.03|28066.03|28066.03|28066.03|28066.03|28066.03|28066.03|28066.03|0
1635511340000|2021-10-29 12:42:20|28069.56|28069.56|28066.03|28066.03|28069.56|28069.56|28066.03|28066.03|0
1635511350000|2021-10-29 12:42:30|28062.5|28062.5|28066.03|28066.03|28066.03|28066.03|28062.5|28062.5|0
1635511400000|2021-10-29 12:43:20|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|0
1635511410000|2021-10-29 12:43:30|28058.96|28058.96|28058.96|28058.96|28058.96|28058.96|28058.96|28058.96|0
1635511420000|2021-10-29 12:43:40|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|28055.43|0
1635511440000|2021-10-29 12:44:00|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|0
1635511450000|2021-10-29 12:44:10|28058.48|28058.48|28058.48|28058.48|28062.01|28062.01|28058.48|28058.48|0
1635511470000|2021-10-29 12:44:30|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|0
1635511500000|2021-10-29 12:45:00|28058.48|28058.48|28058.48|28058.48|28058.48|28058.48|28058.48|28058.48|0
1635511560000|2021-10-29 12:46:00|28058.72|28058.72|28055.18|28055.18|28058.72|28058.72|28055.18|28055.18|0
1635511570000|2021-10-29 12:46:10|28051.65|28051.65|28048.11|28048.11|28051.65|28051.65|28048.11|28048.11|0
1635511580000|2021-10-29 12:46:20|28044.58|28044.58|28044.58|28044.58|28044.58|28044.58|28044.58|28044.58|0
1635511600000|2021-10-29 12:46:40|28045.18|28045.18|28045.18|28045.18|28045.18|28045.18|28045.18|28045.18|0
1635511640000|2021-10-29 12:47:20|28045.78|28045.78|28046.38|28046.38|28046.38|28046.38|28045.78|28045.78|0
1635511650000|2021-10-29 12:47:30|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|28046.98|0
1635511680000|2021-10-29 12:48:00|28045.78|28045.78|28045.78|28045.78|28045.78|28045.78|28045.78|28045.78|0
1635511690000|2021-10-29 12:48:10|28045.18|28045.18|28045.18|28045.18|28045.18|28045.18|28045.18|28045.18|0
1635511710000|2021-10-29 12:48:30|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|28048.71|0
1635511720000|2021-10-29 12:48:40|28048.3|28048.3|28048.71|28048.71|28048.71|28048.71|28048.3|28048.3|0
1635511730000|2021-10-29 12:48:50|28041.64|28041.64|28041.64|28041.64|28041.64|28041.64|28041.64|28041.64|0
1635511850000|2021-10-29 12:50:50|28038.11|28038.11|28038.11|28038.11|28038.11|28038.11|28038.11|28038.11|0
1635511870000|2021-10-29 12:51:10|28034.57|28034.57|28034.57|28034.57|28034.57|28034.57|28034.57|28034.57|0
1635511890000|2021-10-29 12:51:30|28034.33|28034.33|28034.33|28034.33|28034.33|28034.33|28034.33|28034.33|0
1635511900000|2021-10-29 12:51:40|28041.4|28041.4|28048.47|28048.47|28048.47|28048.47|28041.4|28041.4|0
1635511910000|2021-10-29 12:51:50|28037.87|28037.87|28037.87|28037.87|28037.87|28037.87|28037.87|28037.87|0
1635511940000|2021-10-29 12:52:20|28037.46|28037.46|28030.39|28030.39|28037.46|28037.46|28030.39|28030.39|0
1635511960000|2021-10-29 12:52:40|28030.99|28030.99|28031.59|28031.59|28031.59|28031.59|28030.99|28030.99|0
1635511970000|2021-10-29 12:52:50|28038.66|28038.66|28038.66|28038.66|28038.66|28038.66|28038.66|28038.66|0
1635512000000|2021-10-29 12:53:20|28035.12|28035.12|28035.53|28035.53|28035.53|28035.53|28035.12|28035.12|0
1635512020000|2021-10-29 12:53:40|28032|28032|28032|28032|28032|28032|28032|28032|0
1635512030000|2021-10-29 12:53:50|28035.53|28035.53|28035.53|28035.53|28035.53|28035.53|28035.53|28035.53|0
1635512100000|2021-10-29 12:55:00|28039.07|28039.07|28039.07|28039.07|28039.07|28039.07|28039.07|28039.07|0
1635512110000|2021-10-29 12:55:10|28032|28032|28032|28032|28032|28032|28032|28032|0
1635512140000|2021-10-29 12:55:40|28032.24|28032.24|28032.84|28032.84|28032.84|28032.84|28032.24|28032.24|0
1635512160000|2021-10-29 12:56:00|28054.05|28054.05|28050.52|28050.52|28054.05|28054.05|28046.98|28046.98|0
1635512180000|2021-10-29 12:56:20|28039.91|28039.91|28039.91|28039.91|28039.91|28039.91|28039.91|28039.91|0
1635512200000|2021-10-29 12:56:40|28054.05|28054.05|28054.05|28054.05|28054.05|28054.05|28054.05|28054.05|0
1635512210000|2021-10-29 12:56:50|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|28054.29|0
1635512220000|2021-10-29 12:57:00|28054.78|28054.78|28055.26|28055.26|28055.26|28055.26|28054.78|28054.78|0
1635512230000|2021-10-29 12:57:10|28051.73|28051.73|28065.87|28065.87|28065.87|28065.87|28051.73|28051.73|0
1635512240000|2021-10-29 12:57:20|28069.4|28069.4|28065.87|28065.87|28069.4|28069.4|28058.8|28058.8|0
1635512250000|2021-10-29 12:57:30|28072.94|28072.94|28066.88|28066.88|28073.35|28073.35|28066.28|28066.28|0
1635512260000|2021-10-29 12:57:40|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|0
1635512270000|2021-10-29 12:57:50|28078.08|28078.08|28071.01|28071.01|28078.08|28078.08|28071.01|28071.01|0
1635512280000|2021-10-29 12:58:00|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|0
1635512290000|2021-10-29 12:58:10|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|0
1635512310000|2021-10-29 12:58:30|28085.15|28085.15|28088.69|28088.69|28088.69|28088.69|28085.15|28085.15|0
1635512390000|2021-10-29 12:59:50|28092.22|28092.22|28095.76|28095.76|28095.76|28095.76|28092.22|28092.22|0
1635512410000|2021-10-29 13:00:10|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|0
1635512440000|2021-10-29 13:00:40|28092.82|28092.82|28096.36|28096.36|28096.36|28096.36|28092.82|28092.82|0
1635512470000|2021-10-29 13:01:10|28092.82|28092.82|28089.29|28089.29|28092.82|28092.82|28089.29|28089.29|0
1635512480000|2021-10-29 13:01:20|28089.89|28089.89|28090.49|28090.49|28090.49|28090.49|28089.89|28089.89|0
1635512500000|2021-10-29 13:01:40|28097.56|28097.56|28097.56|28097.56|28097.56|28097.56|28097.56|28097.56|0
1635512510000|2021-10-29 13:01:50|28097.08|28097.08|28098.28|28098.28|28098.28|28098.28|28097.08|28097.08|0
1635512560000|2021-10-29 13:02:40|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|0
1635512590000|2021-10-29 13:03:10|28095.15|28095.15|28095.15|28095.15|28095.15|28095.15|28095.15|28095.15|0
1635512600000|2021-10-29 13:03:20|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|28098.69|0
1635512660000|2021-10-29 13:04:20|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|0
1635512690000|2021-10-29 13:04:50|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|0
1635512750000|2021-10-29 13:05:50|28112.83|28112.83|28113.43|28113.43|28114.03|28114.03|28112.83|28112.83|0
1635512770000|2021-10-29 13:06:10|28106.36|28106.36|28102.82|28102.82|28106.36|28106.36|28102.82|28102.82|0
1635512780000|2021-10-29 13:06:20|28109.89|28109.89|28118.16|28118.16|28118.16|28118.16|28109.89|28109.89|0
1635512820000|2021-10-29 13:07:00|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|0
1635512840000|2021-10-29 13:07:20|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|28107.56|0
1635512910000|2021-10-29 13:08:30|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|0
1635512950000|2021-10-29 13:09:10|28107.56|28107.56|28111.09|28111.09|28111.09|28111.09|28107.56|28107.56|0
1635512960000|2021-10-29 13:09:20|28114.63|28114.63|28121.7|28121.7|28121.7|28121.7|28114.63|28114.63|0
1635513000000|2021-10-29 13:10:00|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|28114.63|28114.63|0
1635513010000|2021-10-29 13:10:10|28118.76|28118.76|28118.76|28118.76|28118.76|28118.76|28118.76|28118.76|0
1635513110000|2021-10-29 13:11:50|28119.37|28119.37|28118.76|28118.76|28119.37|28119.37|28118.76|28118.76|0
1635513150000|2021-10-29 13:12:30|28115.23|28115.23|28122.9|28122.9|28122.9|28122.9|28115.23|28115.23|0
1635513190000|2021-10-29 13:13:10|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|0
1635513200000|2021-10-29 13:13:20|28122.9|28122.9|28122.9|28122.9|28122.9|28122.9|28122.9|28122.9|0
1635513210000|2021-10-29 13:13:30|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|0
1635513280000|2021-10-29 13:14:40|28118.76|28118.76|28119.17|28119.17|28119.17|28119.17|28118.76|28118.76|0
1635513320000|2021-10-29 13:15:20|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|0
1635513360000|2021-10-29 13:16:00|28125.64|28125.64|28125.64|28125.64|28125.64|28125.64|28125.64|28125.64|0
1635513370000|2021-10-29 13:16:10|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|28126.24|0
1635513390000|2021-10-29 13:16:30|28122.71|28122.71|28130.38|28130.38|28130.38|28130.38|28122.71|28122.71|0
1635513440000|2021-10-29 13:17:20|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|28126.85|0
1635513490000|2021-10-29 13:18:10|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|0
1635513540000|2021-10-29 13:19:00|28123.31|28123.31|28123.07|28123.07|28123.31|28123.31|28123.07|28123.07|0
1635513550000|2021-10-29 13:19:10|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|0
1635513560000|2021-10-29 13:19:20|28126.85|28126.85|28123.31|28123.31|28126.85|28126.85|28123.31|28123.31|0
1635513600000|2021-10-29 13:20:00|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|0
1635513620000|2021-10-29 13:20:20|28112.71|28112.71|28123.31|28123.31|28123.31|28123.31|28112.71|28112.71|0
1635513640000|2021-10-29 13:20:40|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|28119.78|0
1635513660000|2021-10-29 13:21:00|28112.71|28112.71|28112.71|28112.71|28112.71|28112.71|28112.71|28112.71|0
1635513670000|2021-10-29 13:21:10|28112.1|28112.1|28112.71|28112.71|28113.31|28113.31|28112.1|28112.1|0
1635513720000|2021-10-29 13:22:00|28109.17|28109.17|28119.78|28119.78|28119.78|28119.78|28109.17|28109.17|0
1635513740000|2021-10-29 13:22:20|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|28123.31|0
1635513770000|2021-10-29 13:22:50|28126.85|28126.85|28119.78|28119.78|28126.85|28126.85|28119.78|28119.78|0
1635513780000|2021-10-29 13:23:00|28120.38|28120.38|28120.62|28120.62|28120.62|28120.62|28120.38|28120.38|0
1635513790000|2021-10-29 13:23:10|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|28120.02|0
1635513800000|2021-10-29 13:23:20|28105.88|28105.88|28105.88|28105.88|28105.88|28105.88|28105.88|28105.88|0
1635513810000|2021-10-29 13:23:30|28109.41|28109.41|28109.41|28109.41|28109.41|28109.41|28109.41|28109.41|0
1635513880000|2021-10-29 13:24:40|28112.95|28112.95|28116.48|28116.48|28116.48|28116.48|28112.95|28112.95|0
1635513890000|2021-10-29 13:24:50|28120.02|28120.02|28116.48|28116.48|28120.02|28120.02|28116.48|28116.48|0
1635513960000|2021-10-29 13:26:00|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|28117.08|0
1635513970000|2021-10-29 13:26:10|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|28124.15|0
1635514040000|2021-10-29 13:27:20|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1635514070000|2021-10-29 13:27:50|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|28137.69|0
1635514100000|2021-10-29 13:28:20|28144.76|28144.76|28148.3|28148.3|28148.3|28148.3|28144.76|28144.76|0
1635514140000|2021-10-29 13:29:00|28147.7|28147.7|28147.7|28147.7|28147.7|28147.7|28147.7|28147.7|0
1635514150000|2021-10-29 13:29:10|28151.23|28151.23|28151.23|28151.23|28151.23|28151.23|28151.23|28151.23|0
1635514160000|2021-10-29 13:29:20|28158.3|28158.3|28158.3|28158.3|28158.3|28158.3|28158.3|28158.3|0
1635514190000|2021-10-29 13:29:50|28161.84|28161.84|28161.84|28161.84|28161.84|28161.84|28158.3|28158.3|0
1635514200000|2021-10-29 13:30:00|28151.23|28151.23|28158.3|28158.3|28158.3|28158.3|28148.3|28148.3|0
1635514210000|2021-10-29 13:30:10|28154.77|28154.77|28161.84|28161.84|28161.84|28161.84|28154.77|28154.77|0
1635514220000|2021-10-29 13:30:20|28165.37|28165.37|28165.37|28165.37|28165.37|28165.37|28165.37|28165.37|0
1635514240000|2021-10-29 13:30:40|28158.3|28158.3|28158.9|28158.9|28158.9|28158.9|28158.3|28158.3|0
1635514260000|2021-10-29 13:31:00|28162.44|28162.44|28162.44|28162.44|28162.44|28162.44|28162.44|28162.44|0
1635514270000|2021-10-29 13:31:10|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|28158.9|0
1635514280000|2021-10-29 13:31:20|28155.37|28155.37|28155.37|28155.37|28155.37|28155.37|28151.83|28151.83|0
1635514290000|2021-10-29 13:31:30|28151.83|28151.83|28151.83|28151.83|28151.83|28151.83|28151.83|28151.83|0
1635514300000|2021-10-29 13:31:40|28158.9|28158.9|28165.97|28165.97|28165.97|28165.97|28158.9|28158.9|0
1635514310000|2021-10-29 13:31:50|28167.17|28167.17|28167.17|28167.17|28167.17|28167.17|28167.17|28167.17|0
1635514320000|2021-10-29 13:32:00|28174.24|28174.24|28181.31|28181.31|28181.31|28181.31|28174.24|28174.24|0
1635514330000|2021-10-29 13:32:10|28177.78|28177.78|28177.78|28177.78|28177.78|28177.78|28177.78|28177.78|0
1635514390000|2021-10-29 13:33:10|28181.31|28181.31|28174.24|28174.24|28181.31|28181.31|28174.24|28174.24|0
1635514400000|2021-10-29 13:33:20|28177.78|28177.78|28178.99|28178.99|28178.99|28178.99|28177.78|28177.78|0
1635514410000|2021-10-29 13:33:30|28179.59|28179.59|28183.12|28183.12|28183.12|28183.12|28176.05|28176.05|0
1635514420000|2021-10-29 13:33:40|28179.59|28179.59|28179.59|28179.59|28179.59|28179.59|28176.05|28176.05|0
1635514430000|2021-10-29 13:33:50|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|28176.05|0
1635514450000|2021-10-29 13:34:10|28179.59|28179.59|28175.45|28175.45|28179.59|28179.59|28175.45|28175.45|0
1635514460000|2021-10-29 13:34:20|28171.92|28171.92|28178.99|28178.99|28178.99|28178.99|28171.92|28171.92|0
1635514470000|2021-10-29 13:34:30|28171.92|28171.92|28178.99|28178.99|28178.99|28178.99|28171.92|28171.92|0
1635514490000|2021-10-29 13:34:50|28178.39|28178.39|28178.99|28178.99|28178.99|28178.99|28178.39|28178.39|0
1635514500000|2021-10-29 13:35:00|28178.5|28178.5|28196.18|28196.18|28196.18|28196.18|28174.97|28174.97|0
1635514510000|2021-10-29 13:35:10|28194.98|28194.98|28180.24|28180.24|28194.98|28194.98|28180.24|28180.24|0
1635514530000|2021-10-29 13:35:30|28180.84|28180.84|28180.6|28180.6|28180.84|28180.84|28180.6|28180.6|0
1635514540000|2021-10-29 13:35:40|28187.66|28187.66|28187.66|28187.66|28187.66|28187.66|28187.66|28187.66|0
1635514550000|2021-10-29 13:35:50|28188.27|28188.27|28192.62|28192.62|28192.62|28192.62|28188.27|28188.27|0
1635514560000|2021-10-29 13:36:00|28193.22|28193.22|28193.46|28193.46|28197|28197|28193.22|28193.22|0
1635514580000|2021-10-29 13:36:20|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|28186.39|28186.39|0
1635514590000|2021-10-29 13:36:30|28182.86|28182.86|28182.86|28182.86|28182.86|28182.86|28182.86|28182.86|0
1635514610000|2021-10-29 13:36:50|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|0
1635514620000|2021-10-29 13:37:00|28182.86|28182.86|28182.86|28182.86|28182.86|28182.86|28182.86|28182.86|0
1635514640000|2021-10-29 13:37:20|28186.39|28186.39|28182.86|28182.86|28186.39|28186.39|28179.32|28179.32|0
1635514650000|2021-10-29 13:37:30|28179.32|28179.32|28179.08|28179.08|28179.32|28179.32|28179.08|28179.08|0
1635514660000|2021-10-29 13:37:40|28182.62|28182.62|28182.62|28182.62|28182.62|28182.62|28182.62|28182.62|0
1635514670000|2021-10-29 13:37:50|28179.08|28179.08|28179.08|28179.08|28179.08|28179.08|28179.08|28179.08|0
1635514680000|2021-10-29 13:38:00|28182.62|28182.62|28182.62|28182.62|28182.62|28182.62|28182.62|28182.62|0
1635514690000|2021-10-29 13:38:10|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|0
1635514700000|2021-10-29 13:38:20|28179.49|28179.49|28179.49|28179.49|28179.49|28179.49|28179.49|28179.49|0
1635514710000|2021-10-29 13:38:30|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|0
1635514730000|2021-10-29 13:38:50|28193.63|28193.63|28193.63|28193.63|28193.63|28193.63|28193.63|28193.63|0
1635514740000|2021-10-29 13:39:00|28190.1|28190.1|28197.17|28197.17|28197.17|28197.17|28190.1|28190.1|0
1635514750000|2021-10-29 13:39:10|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|0
1635514760000|2021-10-29 13:39:20|28190.1|28190.1|28193.63|28193.63|28193.63|28193.63|28190.1|28190.1|0
1635514770000|2021-10-29 13:39:30|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|28186.56|0
1635514780000|2021-10-29 13:39:40|28197.17|28197.17|28200.7|28200.7|28200.7|28200.7|28197.17|28197.17|0
1635514790000|2021-10-29 13:39:50|28199.88|28199.88|28199.88|28199.88|28199.88|28199.88|28199.88|28199.88|0
1635514810000|2021-10-29 13:40:10|28203.42|28203.42|28196.35|28196.35|28203.42|28203.42|28196.35|28196.35|0
1635514820000|2021-10-29 13:40:20|28203.42|28203.42|28203.42|28203.42|28203.42|28203.42|28203.42|28203.42|0
1635514830000|2021-10-29 13:40:30|28206.95|28206.95|28207.07|28207.07|28207.07|28207.07|28206.47|28206.47|0
1635514840000|2021-10-29 13:40:40|28221.21|28221.21|28224.74|28224.74|28224.74|28224.74|28221.21|28221.21|0
1635514850000|2021-10-29 13:40:50|28221.21|28221.21|28221.21|28221.21|28221.21|28221.21|28221.21|28221.21|0
1635514870000|2021-10-29 13:41:10|28217.67|28217.67|28210.6|28210.6|28217.67|28217.67|28210.6|28210.6|0
1635514890000|2021-10-29 13:41:30|28207.07|28207.07|28207.07|28207.07|28207.07|28207.07|28207.07|28207.07|0
1635514910000|2021-10-29 13:41:50|28210.6|28210.6|28221.21|28221.21|28221.21|28221.21|28210.6|28210.6|0
1635514930000|2021-10-29 13:42:10|28217.67|28217.67|28224.74|28224.74|28224.74|28224.74|28217.67|28217.67|0
1635514950000|2021-10-29 13:42:30|28221.21|28221.21|28224.74|28224.74|28224.74|28224.74|28217.67|28217.67|0
1635514970000|2021-10-29 13:42:50|28225.15|28225.15|28225.97|28225.97|28225.97|28225.97|28225.15|28225.15|0
1635514990000|2021-10-29 13:43:10|28218.9|28218.9|28208.71|28208.71|28218.9|28218.9|28204.76|28204.76|0
1635515030000|2021-10-29 13:43:50|28212.24|28212.24|28205.17|28205.17|28212.24|28212.24|28205.17|28205.17|0
1635515080000|2021-10-29 13:44:40|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|0
1635515100000|2021-10-29 13:45:00|28198.1|28198.1|28198.1|28198.1|28205.17|28205.17|28198.1|28198.1|0
1635515110000|2021-10-29 13:45:10|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|0
1635515130000|2021-10-29 13:45:30|28205.17|28205.17|28205.17|28205.17|28208.71|28208.71|28205.17|28205.17|0
1635515140000|2021-10-29 13:45:40|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|0
1635515160000|2021-10-29 13:46:00|28198.1|28198.1|28201.64|28201.64|28201.64|28201.64|28198.1|28198.1|0
1635515170000|2021-10-29 13:46:10|28201.04|28201.04|28200.79|28200.79|28201.04|28201.04|28200.79|28200.79|0
1635515180000|2021-10-29 13:46:20|28204.33|28204.33|28200.79|28200.79|28207.86|28207.86|28200.79|28200.79|0
1635515220000|2021-10-29 13:47:00|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|0
1635515240000|2021-10-29 13:47:20|28207.86|28207.86|28207.86|28207.86|28207.86|28207.86|28207.86|28207.86|0
1635515250000|2021-10-29 13:47:30|28208.46|28208.46|28215.53|28215.53|28219.07|28219.07|28208.46|28208.46|0
1635515260000|2021-10-29 13:47:40|28214.72|28214.72|28207.65|28207.65|28214.72|28214.72|28207.65|28207.65|0
1635515280000|2021-10-29 13:48:00|28204.11|28204.11|28204.11|28204.11|28204.11|28204.11|28204.11|28204.11|0
1635515300000|2021-10-29 13:48:20|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|0
1635515310000|2021-10-29 13:48:30|28204.11|28204.11|28211.18|28211.18|28211.18|28211.18|28204.11|28204.11|0
1635515330000|2021-10-29 13:48:50|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|28210.94|0
1635515350000|2021-10-29 13:49:10|28203.87|28203.87|28203.87|28203.87|28203.87|28203.87|28203.87|28203.87|0
1635515360000|2021-10-29 13:49:20|28200.33|28200.33|28200.33|28200.33|28200.33|28200.33|28200.33|28200.33|0
1635515370000|2021-10-29 13:49:30|28207.4|28207.4|28207.4|28207.4|28207.4|28207.4|28207.4|28207.4|0
1635515410000|2021-10-29 13:50:10|28208|28208|28211.54|28211.54|28211.54|28211.54|28208|28208|0
1635515420000|2021-10-29 13:50:20|28212.14|28212.14|28219.21|28219.21|28219.21|28219.21|28212.14|28212.14|0
1635515450000|2021-10-29 13:50:50|28219.45|28219.45|28219.45|28219.45|28219.45|28219.45|28219.45|28219.45|0
1635515470000|2021-10-29 13:51:10|28226.52|28226.52|28226.52|28226.52|28226.52|28226.52|28226.52|28226.52|0
1635515480000|2021-10-29 13:51:20|28225.92|28225.92|28222.39|28222.39|28225.92|28225.92|28222.39|28222.39|0
1635515490000|2021-10-29 13:51:30|28225.92|28225.92|28225.68|28225.68|28225.92|28225.92|28225.68|28225.68|0
1635515520000|2021-10-29 13:52:00|28226.5|28226.5|28219.84|28219.84|28226.91|28226.91|28219.84|28219.84|0
1635515530000|2021-10-29 13:52:10|28216.3|28216.3|28217.12|28217.12|28217.12|28217.12|28216.3|28216.3|0
1635515550000|2021-10-29 13:52:30|28216.88|28216.88|28221.02|28221.02|28221.02|28221.02|28213.35|28213.35|0
1635515570000|2021-10-29 13:52:50|28228.09|28228.09|28224.55|28224.55|28231.62|28231.62|28224.55|28224.55|0
1635515590000|2021-10-29 13:53:10|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|28228.09|0
1635515600000|2021-10-29 13:53:20|28224.55|28224.55|28224.55|28224.55|28228.09|28228.09|28224.55|28224.55|0
1635515610000|2021-10-29 13:53:30|28228.09|28228.09|28224.55|28224.55|28228.09|28228.09|28224.55|28224.55|0
1635515620000|2021-10-29 13:53:40|28228.09|28228.09|28224.55|28224.55|28228.09|28228.09|28224.55|28224.55|0
1635515640000|2021-10-29 13:54:00|28228.09|28228.09|28228.57|28228.57|28228.57|28228.57|28228.09|28228.09|0
1635515650000|2021-10-29 13:54:10|28221.5|28221.5|28221.5|28221.5|28221.5|28221.5|28221.5|28221.5|0
1635515660000|2021-10-29 13:54:20|28232.11|28232.11|28232.11|28232.11|28232.11|28232.11|28232.11|28232.11|0
1635515670000|2021-10-29 13:54:30|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|0
1635515690000|2021-10-29 13:54:50|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|0
1635515710000|2021-10-29 13:55:10|28246.25|28246.25|28239.18|28239.18|28246.25|28246.25|28239.18|28239.18|0
1635515730000|2021-10-29 13:55:30|28246.25|28246.25|28246.25|28246.25|28246.25|28246.25|28246.25|28246.25|0
1635515740000|2021-10-29 13:55:40|28253.31|28253.31|28253.31|28253.31|28253.31|28253.31|28253.31|28253.31|0
1635515750000|2021-10-29 13:55:50|28260.38|28260.38|28253.31|28253.31|28260.38|28260.38|28253.31|28253.31|0
1635515760000|2021-10-29 13:56:00|28253.92|28253.92|28257.45|28257.45|28257.45|28257.45|28253.92|28253.92|0
1635515770000|2021-10-29 13:56:10|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|0
1635515780000|2021-10-29 13:56:20|28253.92|28253.92|28253.92|28253.92|28253.92|28253.92|28253.92|28253.92|0
1635515790000|2021-10-29 13:56:30|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|28250.38|0
1635515800000|2021-10-29 13:56:40|28249.56|28249.56|28252.01|28252.01|28252.01|28252.01|28248.48|28248.48|0
1635515810000|2021-10-29 13:56:50|28263.22|28263.22|28266.75|28266.75|28266.75|28266.75|28263.22|28263.22|0
1635515830000|2021-10-29 13:57:10|28267.35|28267.35|28267.35|28267.35|28267.35|28267.35|28267.35|28267.35|0
1635515870000|2021-10-29 13:57:50|28260.28|28260.28|28260.28|28260.28|28260.28|28260.28|28260.28|28260.28|0
1635515880000|2021-10-29 13:58:00|28259.68|28259.68|28259.68|28259.68|28259.68|28259.68|28259.68|28259.68|0
1635515900000|2021-10-29 13:58:20|28256.15|28256.15|28256.15|28256.15|28256.15|28256.15|28256.15|28256.15|0
1635515950000|2021-10-29 13:59:10|28252.61|28252.61|28245.54|28245.54|28252.61|28252.61|28245.54|28245.54|0
1635515960000|2021-10-29 13:59:20|28241.41|28241.41|28241.41|28241.41|28241.41|28241.41|28241|28241|0
1635515970000|2021-10-29 13:59:30|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|0
1635515980000|2021-10-29 13:59:40|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|0
1635515990000|2021-10-29 13:59:50|28227.75|28227.75|28227.75|28227.75|28227.75|28227.75|28227.75|28227.75|0
1635516000000|2021-10-29 14:00:00|28224.22|28224.22|28223.01|28223.01|28224.22|28224.22|28223.01|28223.01|0
1635516010000|2021-10-29 14:00:10|28226.55|28226.55|28233.62|28233.62|28233.62|28233.62|28226.55|28226.55|0
1635516020000|2021-10-29 14:00:20|28237.15|28237.15|28238.36|28238.36|28238.36|28238.36|28237.15|28237.15|0
1635516030000|2021-10-29 14:00:30|28248.96|28248.96|28245.43|28245.43|28248.96|28248.96|28245.43|28245.43|0
1635516050000|2021-10-29 14:00:50|28256.03|28256.03|28259.57|28259.57|28259.57|28259.57|28256.03|28256.03|0
1635516060000|2021-10-29 14:01:00|28256.03|28256.03|28256.03|28256.03|28259.57|28259.57|28256.03|28256.03|0
1635516080000|2021-10-29 14:01:20|28256.63|28256.63|28264.3|28264.3|28267.84|28267.84|28256.63|28256.63|0
1635516090000|2021-10-29 14:01:30|28267.84|28267.84|28268.25|28268.25|28268.25|28268.25|28267.84|28267.84|0
1635516110000|2021-10-29 14:01:50|28264.71|28264.71|28261.18|28261.18|28264.71|28264.71|28261.18|28261.18|0
1635516120000|2021-10-29 14:02:00|28257.64|28257.64|28257.64|28257.64|28257.64|28257.64|28257.64|28257.64|0
1635516130000|2021-10-29 14:02:10|28250.57|28250.57|28254.11|28254.11|28254.11|28254.11|28250.57|28250.57|0
1635516140000|2021-10-29 14:02:20|28257.64|28257.64|28257.64|28257.64|28257.64|28257.64|28257.64|28257.64|0
1635516150000|2021-10-29 14:02:30|28256.82|28256.82|28256.82|28256.82|28256.82|28256.82|28256.82|28256.82|0
1635516160000|2021-10-29 14:02:40|28256.34|28256.34|28256.58|28256.58|28256.58|28256.58|28256.1|28256.1|0
1635516170000|2021-10-29 14:02:50|28255.85|28255.85|28255.44|28255.44|28255.85|28255.85|28255.44|28255.44|0
1635516180000|2021-10-29 14:03:00|28254.84|28254.84|28258.98|28258.98|28262.51|28262.51|28254.84|28254.84|0
1635516190000|2021-10-29 14:03:10|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|0
1635516200000|2021-10-29 14:03:20|28258.98|28258.98|28255.44|28255.44|28258.98|28258.98|28251.91|28251.91|0
1635516210000|2021-10-29 14:03:30|28251.91|28251.91|28251.31|28251.31|28251.91|28251.91|28251.31|28251.31|0
1635516220000|2021-10-29 14:03:40|28250.71|28250.71|28250.71|28250.71|28250.71|28250.71|28250.71|28250.71|0
1635516230000|2021-10-29 14:03:50|28243.64|28243.64|28240.1|28240.1|28243.64|28243.64|28240.1|28240.1|0
1635516240000|2021-10-29 14:04:00|28243.64|28243.64|28240.1|28240.1|28243.64|28243.64|28240.1|28240.1|0
1635516260000|2021-10-29 14:04:20|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|28233.03|0
1635516270000|2021-10-29 14:04:30|28240.1|28240.1|28240.1|28240.1|28240.1|28240.1|28240.1|28240.1|0
1635516300000|2021-10-29 14:05:00|28243.64|28243.64|28251.53|28251.53|28251.53|28251.53|28243.64|28243.64|0
1635516310000|2021-10-29 14:05:10|28252.13|28252.13|28255.66|28255.66|28255.66|28255.66|28252.13|28252.13|0
1635516330000|2021-10-29 14:05:30|28255.42|28255.42|28255.42|28255.42|28255.42|28255.42|28255.42|28255.42|0
1635516340000|2021-10-29 14:05:40|28247.75|28247.75|28244.22|28244.22|28247.75|28247.75|28244.22|28244.22|0
1635516370000|2021-10-29 14:06:10|28247.75|28247.75|28251.28|28251.28|28251.28|28251.28|28247.75|28247.75|0
1635516390000|2021-10-29 14:06:30|28251.89|28251.89|28251.89|28251.89|28251.89|28251.89|28251.89|28251.89|0
1635516400000|2021-10-29 14:06:40|28262.49|28262.49|28262.66|28262.66|28262.66|28262.66|28262.25|28262.25|0
1635516410000|2021-10-29 14:06:50|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|0
1635516420000|2021-10-29 14:07:00|28259.53|28259.53|28256|28256|28259.53|28259.53|28256|28256|0
1635516480000|2021-10-29 14:08:00|28252.46|28252.46|28248.93|28248.93|28252.46|28252.46|28248.93|28248.93|0
1635516490000|2021-10-29 14:08:10|28252.46|28252.46|28252.46|28252.46|28252.46|28252.46|28252.46|28252.46|0
1635516510000|2021-10-29 14:08:30|28256|28256|28255.18|28255.18|28256|28256|28255.18|28255.18|0
1635516520000|2021-10-29 14:08:40|28258.71|28258.71|28266.27|28266.27|28266.27|28266.27|28258.71|28258.71|0
1635516530000|2021-10-29 14:08:50|28266.68|28266.68|28269.56|28269.56|28269.56|28269.56|28262.25|28262.25|0
1635516540000|2021-10-29 14:09:00|28269.8|28269.8|28269.8|28269.8|28269.8|28269.8|28269.8|28269.8|0
1635516560000|2021-10-29 14:09:20|28266.27|28266.27|28269.8|28269.8|28269.8|28269.8|28266.27|28266.27|0
1635516570000|2021-10-29 14:09:30|28266.27|28266.27|28266.27|28266.27|28266.27|28266.27|28266.27|28266.27|0
1635516610000|2021-10-29 14:10:10|28262.73|28262.73|28269.8|28269.8|28269.8|28269.8|28262.73|28262.73|0
1635516650000|2021-10-29 14:10:50|28266.27|28266.27|28259.2|28259.2|28266.27|28266.27|28259.2|28259.2|0
1635516660000|2021-10-29 14:11:00|28258.79|28258.79|28258.19|28258.19|28258.79|28258.79|28258.19|28258.19|0
1635516700000|2021-10-29 14:11:40|28261.72|28261.72|28261.72|28261.72|28261.72|28261.72|28261.72|28261.72|0
1635516710000|2021-10-29 14:11:50|28262.32|28262.32|28262.32|28262.32|28262.32|28262.32|28262.32|28262.32|0
1635516720000|2021-10-29 14:12:00|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|0
1635516730000|2021-10-29 14:12:10|28255.01|28255.01|28255.01|28255.01|28255.01|28255.01|28251.48|28251.48|0
1635516740000|2021-10-29 14:12:20|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|28247.94|28247.94|0
1635516760000|2021-10-29 14:12:40|28247.94|28247.94|28237.34|28237.34|28247.94|28247.94|28237.34|28237.34|0
1635516770000|2021-10-29 14:12:50|28244.41|28244.41|28247.94|28247.94|28247.94|28247.94|28244.41|28244.41|0
1635516780000|2021-10-29 14:13:00|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|28247.34|0
1635516800000|2021-10-29 14:13:20|28247.1|28247.1|28247.1|28247.1|28247.1|28247.1|28247.1|28247.1|0
1635516810000|2021-10-29 14:13:30|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|0
1635516820000|2021-10-29 14:13:40|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|0
1635516840000|2021-10-29 14:14:00|28236.49|28236.49|28236.49|28236.49|28236.49|28236.49|28236.49|28236.49|0
1635516860000|2021-10-29 14:14:20|28232.96|28232.96|28232.96|28232.96|28232.96|28232.96|28232.96|28232.96|0
1635516870000|2021-10-29 14:14:30|28232.55|28232.55|28232.55|28232.55|28232.55|28232.55|28232.55|28232.55|0
1635516880000|2021-10-29 14:14:40|28231.95|28231.95|28228.41|28228.41|28231.95|28231.95|28228.41|28228.41|0
1635516890000|2021-10-29 14:14:50|28228|28228|28231.54|28231.54|28231.54|28231.54|28228|28228|0
1635516960000|2021-10-29 14:16:00|28228|28228|28228|28228|28228|28228|28228|28228|0
1635516980000|2021-10-29 14:16:20|28220.93|28220.93|28227.76|28227.76|28227.76|28227.76|28220.69|28220.69|0
1635517020000|2021-10-29 14:17:00|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|0
1635517050000|2021-10-29 14:17:30|28227.76|28227.76|28227.76|28227.76|28227.76|28227.76|28227.76|28227.76|0
1635517080000|2021-10-29 14:18:00|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|0
1635517090000|2021-10-29 14:18:10|28230.89|28230.89|28230.89|28230.89|28230.89|28230.89|28227.35|28227.35|0
1635517100000|2021-10-29 14:18:20|28234.42|28234.42|28234.42|28234.42|28234.42|28234.42|28234.42|28234.42|0
1635517110000|2021-10-29 14:18:30|28235.02|28235.02|28235.02|28235.02|28235.02|28235.02|28235.02|28235.02|0
1635517160000|2021-10-29 14:19:20|28242.09|28242.09|28235.02|28235.02|28242.09|28242.09|28235.02|28235.02|0
1635517170000|2021-10-29 14:19:30|28227.95|28227.95|28227.95|28227.95|28227.95|28227.95|28227.95|28227.95|0
1635517200000|2021-10-29 14:20:00|28231.49|28231.49|28242.09|28242.09|28242.09|28242.09|28231.49|28231.49|0
1635517240000|2021-10-29 14:20:40|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|28242.5|0
1635517250000|2021-10-29 14:20:50|28246.04|28246.04|28238.97|28238.97|28246.04|28246.04|28238.97|28238.97|0
1635517260000|2021-10-29 14:21:00|28235.43|28235.43|28235.43|28235.43|28235.43|28235.43|28235.43|28235.43|0
1635517270000|2021-10-29 14:21:10|28231.9|28231.9|28235.43|28235.43|28238.97|28238.97|28231.9|28231.9|0
1635517280000|2021-10-29 14:21:20|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|28235.67|0
1635517290000|2021-10-29 14:21:30|28234.85|28234.85|28235.26|28235.26|28235.26|28235.26|28234.85|28234.85|0
1635517310000|2021-10-29 14:21:50|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|0
1635517320000|2021-10-29 14:22:00|28231.32|28231.32|28227.78|28227.78|28231.32|28231.32|28227.78|28227.78|0
1635517340000|2021-10-29 14:22:20|28224.25|28224.25|28224.01|28224.01|28224.25|28224.25|28224.01|28224.01|0
1635517350000|2021-10-29 14:22:30|28223.41|28223.41|28223.41|28223.41|28223.41|28223.41|28223.41|28223.41|0
1635517370000|2021-10-29 14:22:50|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|0
1635517380000|2021-10-29 14:23:00|28220.11|28220.11|28220.11|28220.11|28220.11|28220.11|28220.11|28220.11|0
1635517390000|2021-10-29 14:23:10|28223.65|28223.65|28227.18|28227.18|28227.18|28227.18|28223.65|28223.65|0
1635517400000|2021-10-29 14:23:20|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|28223.65|0
1635517420000|2021-10-29 14:23:40|28227.18|28227.18|28227.18|28227.18|28227.18|28227.18|28227.18|28227.18|0
1635517430000|2021-10-29 14:23:50|28226.7|28226.7|28226.7|28226.7|28226.7|28226.7|28226.7|28226.7|0
1635517440000|2021-10-29 14:24:00|28226.94|28226.94|28226.94|28226.94|28226.94|28226.94|28226.94|28226.94|0
1635517450000|2021-10-29 14:24:10|28219.87|28219.87|28216.34|28216.34|28219.87|28219.87|28216.34|28216.34|0
1635517460000|2021-10-29 14:24:20|28212.8|28212.8|28211.6|28211.6|28212.8|28212.8|28211.6|28211.6|0
1635517480000|2021-10-29 14:24:40|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|0
1635517490000|2021-10-29 14:24:50|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|0
1635517510000|2021-10-29 14:25:10|28190.39|28190.39|28189.16|28189.16|28190.39|28190.39|28189.16|28189.16|0
1635517520000|2021-10-29 14:25:20|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|0
1635517540000|2021-10-29 14:25:40|28192.45|28192.45|28192.45|28192.45|28192.45|28192.45|28192.45|28192.45|0
1635517560000|2021-10-29 14:26:00|28192.21|28192.21|28185.14|28185.14|28192.21|28192.21|28185.14|28185.14|0
1635517570000|2021-10-29 14:26:10|28188.68|28188.68|28188.68|28188.68|28188.68|28188.68|28188.68|28188.68|0
1635517600000|2021-10-29 14:26:40|28181.61|28181.61|28181.01|28181.01|28181.61|28181.61|28181.01|28181.01|0
1635517620000|2021-10-29 14:27:00|28180.41|28180.41|28176.87|28176.87|28180.41|28180.41|28176.87|28176.87|0
1635517630000|2021-10-29 14:27:10|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|28173.34|0
1635517640000|2021-10-29 14:27:20|28169.8|28169.8|28169.8|28169.8|28169.8|28169.8|28169.8|28169.8|0
1635517650000|2021-10-29 14:27:30|28166.27|28166.27|28166.27|28166.27|28166.27|28166.27|28166.27|28166.27|0
1635517680000|2021-10-29 14:28:00|28162.73|28162.73|28173.34|28173.34|28173.34|28173.34|28162.73|28162.73|0
1635517710000|2021-10-29 14:28:30|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|28176.87|0
1635517730000|2021-10-29 14:28:50|28180.41|28180.41|28180.41|28180.41|28180.41|28180.41|28180.41|28180.41|0
1635517740000|2021-10-29 14:29:00|28187.48|28187.48|28188.08|28188.08|28188.08|28188.08|28187.48|28187.48|0
1635517750000|2021-10-29 14:29:10|28191.61|28191.61|28191.61|28191.61|28191.61|28191.61|28191.61|28191.61|0
1635517790000|2021-10-29 14:29:50|28198.68|28198.68|28195.15|28195.15|28198.68|28198.68|28195.15|28195.15|0
1635517800000|2021-10-29 14:30:00|28198.68|28198.68|28195.15|28195.15|28198.68|28198.68|28195.15|28195.15|0
1635517860000|2021-10-29 14:31:00|28191.61|28191.61|28191.61|28191.61|28191.61|28191.61|28191.61|28191.61|0
1635517890000|2021-10-29 14:31:30|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|0
1635517900000|2021-10-29 14:31:40|28194.55|28194.55|28194.55|28194.55|28194.55|28194.55|28194.55|28194.55|0
1635517910000|2021-10-29 14:31:50|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|0
1635518000000|2021-10-29 14:33:20|28194.55|28194.55|28198.08|28198.08|28198.08|28198.08|28194.55|28194.55|0
1635518020000|2021-10-29 14:33:40|28194.55|28194.55|28198.08|28198.08|28198.08|28198.08|28194.55|28194.55|0
1635518050000|2021-10-29 14:34:10|28194.55|28194.55|28194.55|28194.55|28194.55|28194.55|28194.55|28194.55|0
1635518060000|2021-10-29 14:34:20|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|28198.08|0
1635518090000|2021-10-29 14:34:50|28194.55|28194.55|28187.48|28187.48|28194.55|28194.55|28187.48|28187.48|0
1635518100000|2021-10-29 14:35:00|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|28191.01|0
1635518120000|2021-10-29 14:35:20|28194.55|28194.55|28195.15|28195.15|28195.15|28195.15|28194.55|28194.55|0
1635518180000|2021-10-29 14:36:20|28195.75|28195.75|28195.75|28195.75|28195.75|28195.75|28195.75|28195.75|0
1635518200000|2021-10-29 14:36:40|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|28195.15|0
1635518210000|2021-10-29 14:36:50|28195.75|28195.75|28188.68|28188.68|28195.75|28195.75|28188.68|28188.68|0
1635518230000|2021-10-29 14:37:10|28185.14|28185.14|28181.61|28181.61|28185.14|28185.14|28181.61|28181.61|0
1635518250000|2021-10-29 14:37:30|28170.59|28170.59|28181.2|28181.2|28181.2|28181.2|28170.59|28170.59|0
1635518290000|2021-10-29 14:38:10|28188.27|28188.27|28188.27|28188.27|28188.27|28188.27|28188.27|28188.27|0
1635518300000|2021-10-29 14:38:20|28184.73|28184.73|28184.73|28184.73|28184.73|28184.73|28184.73|28184.73|0
1635518340000|2021-10-29 14:39:00|28188.27|28188.27|28188.27|28188.27|28188.27|28188.27|28188.27|28188.27|0
1635518360000|2021-10-29 14:39:20|28188.51|28188.51|28188.51|28188.51|28188.51|28188.51|28188.51|28188.51|0
1635518390000|2021-10-29 14:39:50|28184.97|28184.97|28184.97|28184.97|28184.97|28184.97|28184.97|28184.97|0
1635518400000|2021-10-29 14:40:00|28184.37|28184.37|28184.37|28184.37|28184.37|28184.37|28184.37|28184.37|0
1635518430000|2021-10-29 14:40:30|28187.91|28187.91|28187.91|28187.91|28187.91|28187.91|28187.91|28187.91|0
1635518440000|2021-10-29 14:40:40|28191.44|28191.44|28194.98|28194.98|28194.98|28194.98|28191.44|28191.44|0
1635518450000|2021-10-29 14:40:50|28191.44|28191.44|28187.91|28187.91|28191.44|28191.44|28187.91|28187.91|0
1635518460000|2021-10-29 14:41:00|28187.31|28187.31|28186.95|28186.95|28187.31|28187.31|28186.71|28186.71|0
1635518470000|2021-10-29 14:41:10|28183.41|28183.41|28183.41|28183.41|28183.41|28183.41|28183.41|28183.41|0
1635518510000|2021-10-29 14:41:50|28179.88|28179.88|28179.88|28179.88|28179.88|28179.88|28179.88|28179.88|0
1635518520000|2021-10-29 14:42:00|28183.41|28183.41|28187.55|28187.55|28187.55|28187.55|28183.41|28183.41|0
1635518560000|2021-10-29 14:42:40|28188.15|28188.15|28188.15|28188.15|28188.15|28188.15|28188.15|28188.15|0
1635518580000|2021-10-29 14:43:00|28188.97|28188.97|28188.97|28188.97|28188.97|28188.97|28188.97|28188.97|0
1635518590000|2021-10-29 14:43:10|28188.56|28188.56|28188.56|28188.56|28188.56|28188.56|28188.56|28188.56|0
1635518610000|2021-10-29 14:43:30|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|28185.03|0
1635518630000|2021-10-29 14:43:50|28184.78|28184.78|28188.08|28188.08|28188.08|28188.08|28184.54|28184.54|0
1635518660000|2021-10-29 14:44:20|28191.61|28191.61|28198.68|28198.68|28198.68|28198.68|28191.61|28191.61|0
1635518680000|2021-10-29 14:44:40|28199.28|28199.28|28199.88|28199.88|28199.88|28199.88|28199.28|28199.28|0
1635518690000|2021-10-29 14:44:50|28203.42|28203.42|28199.88|28199.88|28203.42|28203.42|28199.88|28199.88|0
1635518700000|2021-10-29 14:45:00|28200.29|28200.29|28200.29|28200.29|28200.29|28200.29|28200.29|28200.29|0
1635518710000|2021-10-29 14:45:10|28200.89|28200.89|28201.49|28201.49|28201.49|28201.49|28200.89|28200.89|0
1635518720000|2021-10-29 14:45:20|28205.03|28205.03|28201.49|28201.49|28205.03|28205.03|28201.49|28201.49|0
1635518730000|2021-10-29 14:45:30|28197.96|28197.96|28197.96|28197.96|28197.96|28197.96|28197.96|28197.96|0
1635518740000|2021-10-29 14:45:40|28201.49|28201.49|28201.49|28201.49|28201.49|28201.49|28201.49|28201.49|0
1635518760000|2021-10-29 14:46:00|28197.96|28197.96|28187.35|28187.35|28197.96|28197.96|28187.35|28187.35|0
1635518780000|2021-10-29 14:46:20|28190.89|28190.89|28190.48|28190.48|28190.89|28190.89|28190.48|28190.48|0
1635518800000|2021-10-29 14:46:40|28191.08|28191.08|28195.44|28195.44|28195.44|28195.44|28191.08|28191.08|0
1635518810000|2021-10-29 14:46:50|28196.04|28196.04|28196.04|28196.04|28196.04|28196.04|28196.04|28196.04|0
1635518820000|2021-10-29 14:47:00|28195.44|28195.44|28196.04|28196.04|28196.04|28196.04|28195.44|28195.44|0
1635518830000|2021-10-29 14:47:10|28188.97|28188.97|28188.97|28188.97|28188.97|28188.97|28188.97|28188.97|0
1635518880000|2021-10-29 14:48:00|28185.43|28185.43|28196.04|28196.04|28196.04|28196.04|28178.36|28178.36|0
1635518890000|2021-10-29 14:48:10|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|28192.5|0
1635518910000|2021-10-29 14:48:30|28188.97|28188.97|28188.37|28188.37|28188.97|28188.97|28188.37|28188.37|0
1635518990000|2021-10-29 14:49:50|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|0
1635519000000|2021-10-29 14:50:00|28195.44|28195.44|28198.97|28198.97|28198.97|28198.97|28195.44|28195.44|0
1635519010000|2021-10-29 14:50:10|28202.5|28202.5|28202.5|28202.5|28202.5|28202.5|28202.5|28202.5|0
1635519040000|2021-10-29 14:50:40|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|0
1635519050000|2021-10-29 14:50:50|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1635519060000|2021-10-29 14:51:00|28202.5|28202.5|28195.44|28195.44|28202.5|28202.5|28195.44|28195.44|0
1635519070000|2021-10-29 14:51:10|28198.97|28198.97|28195.44|28195.44|28198.97|28198.97|28195.44|28195.44|0
1635519080000|2021-10-29 14:51:20|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1635519100000|2021-10-29 14:51:40|28195.44|28195.44|28198.97|28198.97|28198.97|28198.97|28195.44|28195.44|0
1635519150000|2021-10-29 14:52:30|28202.5|28202.5|28206.04|28206.04|28206.04|28206.04|28202.5|28202.5|0
1635519160000|2021-10-29 14:52:40|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|0
1635519170000|2021-10-29 14:52:50|28210.18|28210.18|28210.18|28210.18|28210.18|28210.18|28210.18|28210.18|0
1635519180000|2021-10-29 14:53:00|28206.64|28206.64|28201.9|28201.9|28206.64|28206.64|28201.9|28201.9|0
1635519210000|2021-10-29 14:53:30|28205.44|28205.44|28205.44|28205.44|28205.44|28205.44|28205.44|28205.44|0
1635519240000|2021-10-29 14:54:00|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|0
1635519250000|2021-10-29 14:54:10|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|0
1635519270000|2021-10-29 14:54:30|28207.96|28207.96|28204.43|28204.43|28207.96|28207.96|28204.43|28204.43|0
1635519280000|2021-10-29 14:54:40|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|28200.89|0
1635519300000|2021-10-29 14:55:00|28197.36|28197.36|28197.77|28197.77|28197.77|28197.77|28193.82|28193.82|0
1635519330000|2021-10-29 14:55:30|28201.3|28201.3|28197.77|28197.77|28201.3|28201.3|28197.77|28197.77|0
1635519350000|2021-10-29 14:55:50|28201.3|28201.3|28204.84|28204.84|28204.84|28204.84|28201.3|28201.3|0
1635519360000|2021-10-29 14:56:00|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|0
1635519370000|2021-10-29 14:56:10|28208.37|28208.37|28204.84|28204.84|28208.37|28208.37|28204.84|28204.84|0
1635519380000|2021-10-29 14:56:20|28208.37|28208.37|28211.91|28211.91|28211.91|28211.91|28208.37|28208.37|0
1635519390000|2021-10-29 14:56:30|28212.51|28212.51|28216.45|28216.45|28216.45|28216.45|28212.51|28212.51|0
1635519420000|2021-10-29 14:57:00|28212.92|28212.92|28213.16|28213.16|28213.16|28213.16|28212.92|28212.92|0
1635519430000|2021-10-29 14:57:10|28216.7|28216.7|28216.7|28216.7|28216.7|28216.7|28216.7|28216.7|0
1635519440000|2021-10-29 14:57:20|28209.63|28209.63|28209.87|28209.87|28209.87|28209.87|28209.63|28209.63|0
1635519450000|2021-10-29 14:57:30|28213.4|28213.4|28216.94|28216.94|28220.47|28220.47|28209.87|28209.87|0
1635519460000|2021-10-29 14:57:40|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|28220.47|0
1635519470000|2021-10-29 14:57:50|28216.94|28216.94|28216.94|28216.94|28216.94|28216.94|28216.94|28216.94|0
1635519490000|2021-10-29 14:58:10|28217.54|28217.54|28217.54|28217.54|28217.54|28217.54|28217.54|28217.54|0
1635519510000|2021-10-29 14:58:30|28214|28214|28210.47|28210.47|28214|28214|28210.47|28210.47|0
1635519540000|2021-10-29 14:59:00|28206.93|28206.93|28202.8|28202.8|28206.93|28206.93|28199.26|28199.26|0
1635519550000|2021-10-29 14:59:10|28206.33|28206.33|28206.33|28206.33|28206.33|28206.33|28206.33|28206.33|0
1635519560000|2021-10-29 14:59:20|28209.87|28209.87|28209.87|28209.87|28209.87|28209.87|28209.87|28209.87|0
1635519590000|2021-10-29 14:59:50|28206.33|28206.33|28206.33|28206.33|28206.33|28206.33|28206.33|28206.33|0
1635519620000|2021-10-29 15:00:20|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|0
1635519640000|2021-10-29 15:00:40|28202.2|28202.2|28209.27|28209.27|28209.27|28209.27|28202.2|28202.2|0
1635519680000|2021-10-29 15:01:20|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|0
1635519690000|2021-10-29 15:01:30|28212.56|28212.56|28219.63|28219.63|28219.63|28219.63|28212.56|28212.56|0
1635519720000|2021-10-29 15:02:00|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|28220.23|0
1635519730000|2021-10-29 15:02:10|28220.83|28220.83|28220.83|28220.83|28220.83|28220.83|28220.83|28220.83|0
1635519750000|2021-10-29 15:02:30|28221.24|28221.24|28224.78|28224.78|28224.78|28224.78|28221.24|28221.24|0
1635519760000|2021-10-29 15:02:40|28231.85|28231.85|28231.85|28231.85|28231.85|28231.85|28231.85|28231.85|0
1635519770000|2021-10-29 15:02:50|28232.26|28232.26|28233.27|28233.27|28233.27|28233.27|28232.26|28232.26|0
1635519780000|2021-10-29 15:03:00|28232.67|28232.67|28232.67|28232.67|28232.67|28232.67|28232.67|28232.67|0
1635519790000|2021-10-29 15:03:10|28233.27|28233.27|28233.27|28233.27|28233.27|28233.27|28233.27|28233.27|0
1635519800000|2021-10-29 15:03:20|28229.73|28229.73|28225.6|28225.6|28229.73|28229.73|28225.6|28225.6|0
1635519810000|2021-10-29 15:03:30|28229.13|28229.13|28222.06|28222.06|28229.13|28229.13|28222.06|28222.06|0
1635519820000|2021-10-29 15:03:40|28214.99|28214.99|28214.99|28214.99|28214.99|28214.99|28214.99|28214.99|0
1635519830000|2021-10-29 15:03:50|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|0
1635519840000|2021-10-29 15:04:00|28210.86|28210.86|28210.86|28210.86|28210.86|28210.86|28210.86|28210.86|0
1635519860000|2021-10-29 15:04:20|28203.79|28203.79|28203.38|28203.38|28203.79|28203.79|28203.38|28203.38|0
1635519870000|2021-10-29 15:04:30|28202.77|28202.77|28206.31|28206.31|28206.31|28206.31|28202.77|28202.77|0
1635519880000|2021-10-29 15:04:40|28202.77|28202.77|28202.77|28202.77|28202.77|28202.77|28202.77|28202.77|0
1635519890000|2021-10-29 15:04:50|28202.53|28202.53|28205.58|28205.58|28205.58|28205.58|28202.05|28202.05|0
1635519900000|2021-10-29 15:05:00|28205.34|28205.34|28212.41|28212.41|28212.41|28212.41|28205.34|28205.34|0
1635519920000|2021-10-29 15:05:20|28208.88|28208.88|28208.88|28208.88|28208.88|28208.88|28208.88|28208.88|0
1635519950000|2021-10-29 15:05:50|28209.12|28209.12|28209.12|28209.12|28209.12|28209.12|28209.12|28209.12|0
1635519960000|2021-10-29 15:06:00|28212.65|28212.65|28212.65|28212.65|28212.65|28212.65|28212.65|28212.65|0
1635519970000|2021-10-29 15:06:10|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|0
1635519990000|2021-10-29 15:06:30|28215.95|28215.95|28215.95|28215.95|28215.95|28215.95|28215.95|28215.95|0
1635520000000|2021-10-29 15:06:40|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|0
1635520020000|2021-10-29 15:07:00|28211.81|28211.81|28212.41|28212.41|28212.41|28212.41|28211.81|28211.81|0
1635520080000|2021-10-29 15:08:00|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|0
1635520090000|2021-10-29 15:08:10|28219.89|28219.89|28224.03|28224.03|28224.03|28224.03|28219.89|28219.89|0
1635520110000|2021-10-29 15:08:30|28231.1|28231.1|28231.7|28231.7|28231.7|28231.7|28231.1|28231.1|0
1635520150000|2021-10-29 15:09:10|28232.9|28232.9|28232.9|28232.9|28232.9|28232.9|28232.9|28232.9|0
1635520160000|2021-10-29 15:09:20|28236.43|28236.43|28236.43|28236.43|28236.43|28236.43|28236.43|28236.43|0
1635520170000|2021-10-29 15:09:30|28235.23|28235.23|28235.23|28235.23|28235.23|28235.23|28235.23|28235.23|0
1635520180000|2021-10-29 15:09:40|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|0
1635520210000|2021-10-29 15:10:10|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|0
1635520220000|2021-10-29 15:10:20|28235.64|28235.64|28242.71|28242.71|28242.71|28242.71|28235.64|28235.64|0
1635520230000|2021-10-29 15:10:30|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|28235.64|0
1635520240000|2021-10-29 15:10:40|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|0
1635520250000|2021-10-29 15:10:50|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|28239.18|0
1635520280000|2021-10-29 15:11:20|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|0
1635520290000|2021-10-29 15:11:30|28235.64|28235.64|28232.11|28232.11|28239.18|28239.18|28232.11|28232.11|0
1635520300000|2021-10-29 15:11:40|28235.64|28235.64|28239.18|28239.18|28239.18|28239.18|28235.64|28235.64|0
1635520320000|2021-10-29 15:12:00|28235.64|28235.64|28232.11|28232.11|28235.64|28235.64|28232.11|28232.11|0
1635520340000|2021-10-29 15:12:20|28242.71|28242.71|28239.18|28239.18|28242.71|28242.71|28239.18|28239.18|0
1635520350000|2021-10-29 15:12:30|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|28242.71|0
1635520360000|2021-10-29 15:12:40|28246.25|28246.25|28246.25|28246.25|28246.25|28246.25|28246.25|28246.25|0
1635520380000|2021-10-29 15:13:00|28246.85|28246.85|28247.45|28247.45|28247.45|28247.45|28246.85|28246.85|0
1635520400000|2021-10-29 15:13:20|28250.98|28250.98|28247.45|28247.45|28250.98|28250.98|28247.45|28247.45|0
1635520420000|2021-10-29 15:13:40|28243.91|28243.91|28247.45|28247.45|28247.45|28247.45|28243.91|28243.91|0
1635520430000|2021-10-29 15:13:50|28243.91|28243.91|28243.91|28243.91|28243.91|28243.91|28243.91|28243.91|0
1635520450000|2021-10-29 15:14:10|28240.38|28240.38|28236.84|28236.84|28240.38|28240.38|28236.84|28236.84|0
1635520470000|2021-10-29 15:14:30|28243.91|28243.91|28240.98|28240.98|28244.51|28244.51|28240.98|28240.98|0
1635520480000|2021-10-29 15:14:40|28240.74|28240.74|28240.5|28240.5|28240.74|28240.74|28240.5|28240.5|0
1635520490000|2021-10-29 15:14:50|28239.89|28239.89|28239.89|28239.89|28239.89|28239.89|28239.89|28239.89|0
1635520500000|2021-10-29 15:15:00|28232.82|28232.82|28229.29|28229.29|28239.89|28239.89|28229.29|28229.29|0
1635520550000|2021-10-29 15:15:50|28228.69|28228.69|28225.75|28225.75|28228.69|28228.69|28225.15|28225.15|0
1635520560000|2021-10-29 15:16:00|28222.22|28222.22|28221.74|28221.74|28222.22|28222.22|28221.74|28221.74|0
1635520570000|2021-10-29 15:16:10|28221.49|28221.49|28225.75|28225.75|28225.75|28225.75|28221.49|28221.49|0
1635520580000|2021-10-29 15:16:20|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|0
1635520590000|2021-10-29 15:16:30|28229.89|28229.89|28229.89|28229.89|28229.89|28229.89|28229.89|28229.89|0
1635520600000|2021-10-29 15:16:40|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|28233.43|0
1635520610000|2021-10-29 15:16:50|28234.63|28234.63|28234.63|28234.63|28234.63|28234.63|28234.63|28234.63|0
1635520620000|2021-10-29 15:17:00|28231.09|28231.09|28230.49|28230.49|28231.09|28231.09|28230.49|28230.49|0
1635520630000|2021-10-29 15:17:10|28231.09|28231.09|28231.09|28231.09|28231.09|28231.09|28231.09|28231.09|0
1635520640000|2021-10-29 15:17:20|28238.16|28238.16|28241.7|28241.7|28241.7|28241.7|28238.16|28238.16|0
1635520650000|2021-10-29 15:17:30|28242.11|28242.11|28242.11|28242.11|28242.11|28242.11|28242.11|28242.11|0
1635520680000|2021-10-29 15:18:00|28235.04|28235.04|28242.11|28242.11|28242.11|28242.11|28235.04|28235.04|0
1635520690000|2021-10-29 15:18:10|28245.64|28245.64|28245.64|28245.64|28245.64|28245.64|28245.64|28245.64|0
1635520710000|2021-10-29 15:18:30|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|28246.24|0
1635520720000|2021-10-29 15:18:40|28245.83|28245.83|28238.76|28238.76|28245.83|28245.83|28238.76|28238.76|0
1635520730000|2021-10-29 15:18:50|28242.9|28242.9|28242.9|28242.9|28242.9|28242.9|28242.9|28242.9|0
1635520740000|2021-10-29 15:19:00|28239.36|28239.36|28239.36|28239.36|28239.36|28239.36|28239.36|28239.36|0
1635520750000|2021-10-29 15:19:10|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|28238.76|0
1635520760000|2021-10-29 15:19:20|28242.3|28242.3|28238.76|28238.76|28242.3|28242.3|28238.76|28238.76|0
1635520780000|2021-10-29 15:19:40|28242.3|28242.3|28242.3|28242.3|28242.3|28242.3|28242.3|28242.3|0
1635520800000|2021-10-29 15:20:00|28242.54|28242.54|28242.54|28242.54|28242.54|28242.54|28242.54|28242.54|0
1635520810000|2021-10-29 15:20:10|28239|28239|28242.13|28242.13|28242.13|28242.13|28238.59|28238.59|0
1635520820000|2021-10-29 15:20:20|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|0
1635520830000|2021-10-29 15:20:30|28246.27|28246.27|28249.8|28249.8|28249.8|28249.8|28246.27|28246.27|0
1635520870000|2021-10-29 15:21:10|28256.87|28256.87|28253.34|28253.34|28256.87|28256.87|28249.8|28249.8|0
1635520880000|2021-10-29 15:21:20|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|0
1635520890000|2021-10-29 15:21:30|28246.27|28246.27|28246.87|28246.87|28246.87|28246.87|28246.27|28246.27|0
1635520900000|2021-10-29 15:21:40|28250.4|28250.4|28246.87|28246.87|28250.4|28250.4|28246.87|28246.87|0
1635520910000|2021-10-29 15:21:50|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|0
1635520920000|2021-10-29 15:22:00|28254.18|28254.18|28257.71|28257.71|28257.71|28257.71|28254.18|28254.18|0
1635520930000|2021-10-29 15:22:10|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|0
1635520940000|2021-10-29 15:22:20|28257.71|28257.71|28258.12|28258.12|28258.12|28258.12|28257.71|28257.71|0
1635520950000|2021-10-29 15:22:30|28254.59|28254.59|28254.59|28254.59|28254.59|28254.59|28254.59|28254.59|0
1635520960000|2021-10-29 15:22:40|28258.12|28258.12|28261.66|28261.66|28261.66|28261.66|28254.59|28254.59|0
1635520970000|2021-10-29 15:22:50|28265.19|28265.19|28265.19|28265.19|28265.19|28265.19|28265.19|28265.19|0
1635520980000|2021-10-29 15:23:00|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|0
1635520990000|2021-10-29 15:23:10|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|0
1635521000000|2021-10-29 15:23:20|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|0
1635521010000|2021-10-29 15:23:30|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|0
1635521020000|2021-10-29 15:23:40|28272.5|28272.5|28272.91|28272.91|28272.91|28272.91|28272.5|28272.5|0
1635521030000|2021-10-29 15:23:50|28276.45|28276.45|28272.91|28272.91|28276.45|28276.45|28272.91|28272.91|0
1635521050000|2021-10-29 15:24:10|28275.85|28275.85|28276.45|28276.45|28276.45|28276.45|28275.85|28275.85|0
1635521060000|2021-10-29 15:24:20|28279.98|28279.98|28272.91|28272.91|28283.52|28283.52|28272.91|28272.91|0
1635521070000|2021-10-29 15:24:30|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|0
1635521080000|2021-10-29 15:24:40|28272.91|28272.91|28272.91|28272.91|28272.91|28272.91|28272.91|28272.91|0
1635521100000|2021-10-29 15:25:00|28269.38|28269.38|28269.38|28269.38|28269.38|28269.38|28269.38|28269.38|0
1635521110000|2021-10-29 15:25:10|28265.84|28265.84|28269.38|28269.38|28269.38|28269.38|28262.31|28262.31|0
1635521120000|2021-10-29 15:25:20|28272.91|28272.91|28272.31|28272.31|28272.91|28272.91|28269.38|28269.38|0
1635521130000|2021-10-29 15:25:30|28268.78|28268.78|28269.38|28269.38|28272.91|28272.91|28268.78|28268.78|0
1635521140000|2021-10-29 15:25:40|28276.45|28276.45|28272.91|28272.91|28276.45|28276.45|28272.91|28272.91|0
1635521150000|2021-10-29 15:25:50|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|28265.84|0
1635521160000|2021-10-29 15:26:00|28269.38|28269.38|28276.69|28276.69|28276.69|28276.69|28269.38|28269.38|0
1635521170000|2021-10-29 15:26:10|28280.23|28280.23|28279.98|28279.98|28280.23|28280.23|28279.98|28279.98|0
1635521180000|2021-10-29 15:26:20|28280.59|28280.59|28280.59|28280.59|28280.59|28280.59|28280.59|28280.59|0
1635521210000|2021-10-29 15:26:50|28277.05|28277.05|28280.59|28280.59|28284.12|28284.12|28277.05|28277.05|0
1635521220000|2021-10-29 15:27:00|28284.12|28284.12|28280.59|28280.59|28284.12|28284.12|28280.59|28280.59|0
1635521230000|2021-10-29 15:27:10|28284.12|28284.12|28280.59|28280.59|28284.12|28284.12|28280.59|28280.59|0
1635521240000|2021-10-29 15:27:20|28281|28281|28288.06|28288.06|28288.06|28288.06|28281|28281|0
1635521250000|2021-10-29 15:27:30|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|28288.67|0
1635521260000|2021-10-29 15:27:40|28281.6|28281.6|28281.6|28281.6|28281.6|28281.6|28281.6|28281.6|0
1635521270000|2021-10-29 15:27:50|28288.67|28288.67|28292.2|28292.2|28292.2|28292.2|28288.67|28288.67|0
1635521280000|2021-10-29 15:28:00|28288.67|28288.67|28288.67|28288.67|28295.74|28295.74|28288.67|28288.67|0
1635521290000|2021-10-29 15:28:10|28292.2|28292.2|28292.2|28292.2|28295.74|28295.74|28288.67|28288.67|0
1635521300000|2021-10-29 15:28:20|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|28285.73|28285.73|0
1635521310000|2021-10-29 15:28:30|28296.34|28296.34|28296.34|28296.34|28303.41|28303.41|28296.34|28296.34|0
1635521320000|2021-10-29 15:28:40|28296.94|28296.94|28297.66|28297.66|28297.66|28297.66|28296.94|28296.94|0
1635521330000|2021-10-29 15:28:50|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|0
1635521340000|2021-10-29 15:29:00|28289.99|28289.99|28292.52|28292.52|28297.06|28297.06|28289.99|28289.99|0
1635521350000|2021-10-29 15:29:10|28296.05|28296.05|28288.74|28288.74|28302.88|28302.88|28288.74|28288.74|0
1635521360000|2021-10-29 15:29:20|28285.21|28285.21|28285.21|28285.21|28285.21|28285.21|28285.21|28285.21|0
1635521370000|2021-10-29 15:29:30|28281.67|28281.67|28295.81|28295.81|28295.81|28295.81|28281.67|28281.67|0
1635521380000|2021-10-29 15:29:40|28296.41|28296.41|28303.65|28303.65|28307.18|28307.18|28296.17|28296.17|0
1635521390000|2021-10-29 15:29:50|28307.18|28307.18|28322.14|28322.14|28322.14|28322.14|28307.18|28307.18|0
1635754500000|2021-11-01 08:15:00|28419.44|28419.44|28416.63|28416.63|28420.41|28420.41|28416.63|28416.63|0
1635754540000|2021-11-01 08:15:40|28427.23|28427.23|28420.16|28420.16|28430.77|28430.77|28420.16|28420.16|0
1635754550000|2021-11-01 08:15:50|28423.7|28423.7|28420.16|28420.16|28423.7|28423.7|28420.16|28420.16|0
1635754560000|2021-11-01 08:16:00|28423.7|28423.7|28416.63|28416.63|28423.7|28423.7|28416.63|28416.63|0
1635754570000|2021-11-01 08:16:10|28409.56|28409.56|28409.56|28409.56|28409.56|28409.56|28409.56|28409.56|0
1635754580000|2021-11-01 08:16:20|28416.63|28416.63|28416.63|28416.63|28416.63|28416.63|28416.63|28416.63|0
1635754600000|2021-11-01 08:16:40|28413.09|28413.09|28398.95|28398.95|28413.09|28413.09|28395.42|28395.42|0
1635754610000|2021-11-01 08:16:50|28402.49|28402.49|28398.95|28398.95|28402.49|28402.49|28398.95|28398.95|0
1635754630000|2021-11-01 08:17:10|28402.49|28402.49|28404.89|28404.89|28404.89|28404.89|28402.49|28402.49|0
1635754650000|2021-11-01 08:17:30|28406.69|28406.69|28406.69|28406.69|28407.3|28407.3|28406.69|28406.69|0
1635754660000|2021-11-01 08:17:40|28413.76|28413.76|28406.69|28406.69|28413.76|28413.76|28406.69|28406.69|0
1635754680000|2021-11-01 08:18:00|28399.62|28399.62|28396.09|28396.09|28399.62|28399.62|28396.09|28396.09|0
1635754700000|2021-11-01 08:18:20|28392.55|28392.55|28391.35|28391.35|28392.55|28392.55|28391.35|28391.35|0
1635754710000|2021-11-01 08:18:30|28390.12|28390.12|28396.78|28396.78|28396.78|28396.78|28382.64|28382.64|0
1635754740000|2021-11-01 08:19:00|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|0
1635754750000|2021-11-01 08:19:10|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|0
1635754780000|2021-11-01 08:19:40|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|28393.25|0
1635754790000|2021-11-01 08:19:50|28403.85|28403.85|28407.39|28407.39|28407.39|28407.39|28403.85|28403.85|0
1635754800000|2021-11-01 08:20:00|28410.92|28410.92|28410.92|28410.92|28410.92|28410.92|28410.92|28410.92|0
1635754840000|2021-11-01 08:20:40|28409.72|28409.72|28409.72|28409.72|28409.72|28409.72|28409.72|28409.72|0
1635754850000|2021-11-01 08:20:50|28413.26|28413.26|28413.26|28413.26|28413.26|28413.26|28413.26|28413.26|0
1635754860000|2021-11-01 08:21:00|28412.05|28412.05|28397.92|28397.92|28412.05|28412.05|28397.92|28397.92|0
1635754870000|2021-11-01 08:21:10|28401.45|28401.45|28408.52|28408.52|28408.52|28408.52|28401.45|28401.45|0
1635754880000|2021-11-01 08:21:20|28404.99|28404.99|28397.92|28397.92|28404.99|28404.99|28397.92|28397.92|0
1635754890000|2021-11-01 08:21:30|28397.31|28397.31|28400.85|28400.85|28400.85|28400.85|28397.31|28397.31|0
1635754910000|2021-11-01 08:21:50|28393.78|28393.78|28393.78|28393.78|28393.78|28393.78|28393.78|28393.78|0
1635754920000|2021-11-01 08:22:00|28397.31|28397.31|28397.31|28397.31|28397.31|28397.31|28397.31|28397.31|0
1635754950000|2021-11-01 08:22:30|28400.85|28400.85|28400.85|28400.85|28400.85|28400.85|28400.85|28400.85|0
1635754980000|2021-11-01 08:23:00|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|0
1635755000000|2021-11-01 08:23:20|28405.59|28405.59|28404.45|28404.45|28407.39|28407.39|28403.85|28403.85|0
1635755010000|2021-11-01 08:23:30|28403.25|28403.25|28405.56|28405.56|28405.56|28405.56|28402.02|28402.02|0
1635755020000|2021-11-01 08:23:40|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|28405.97|0
1635755030000|2021-11-01 08:23:50|28413.04|28413.04|28402.43|28402.43|28413.04|28413.04|28402.43|28402.43|0
1635755040000|2021-11-01 08:24:00|28391.83|28391.83|28391.83|28391.83|28391.83|28391.83|28391.83|28391.83|0
1635755050000|2021-11-01 08:24:10|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|0
1635755100000|2021-11-01 08:25:00|28381.22|28381.22|28391.83|28391.83|28395.36|28395.36|28381.22|28381.22|0
1635755110000|2021-11-01 08:25:10|28395.36|28395.36|28395.36|28395.36|28395.36|28395.36|28395.36|28395.36|0
1635755130000|2021-11-01 08:25:30|28388.29|28388.29|28388.29|28388.29|28388.29|28388.29|28388.29|28388.29|0
1635755150000|2021-11-01 08:25:50|28384.76|28384.76|28377.69|28377.69|28384.76|28384.76|28377.69|28377.69|0
1635755160000|2021-11-01 08:26:00|28370.62|28370.62|28366.48|28366.48|28370.62|28370.62|28362.95|28362.95|0
1635755190000|2021-11-01 08:26:30|28377.09|28377.09|28377.09|28377.09|28377.09|28377.09|28377.09|28377.09|0
1635755200000|2021-11-01 08:26:40|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|28373.55|0
1635755210000|2021-11-01 08:26:50|28377.09|28377.09|28377.09|28377.09|28377.09|28377.09|28377.09|28377.09|0
1635755220000|2021-11-01 08:27:00|28384.16|28384.16|28388.29|28388.29|28391.83|28391.83|28384.16|28384.16|0
1635755230000|2021-11-01 08:27:10|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|28384.76|0
1635755240000|2021-11-01 08:27:20|28391.83|28391.83|28391.83|28391.83|28391.83|28391.83|28391.83|28391.83|0
1635755250000|2021-11-01 08:27:30|28395.36|28395.36|28402.43|28402.43|28402.43|28402.43|28395.36|28395.36|0
1635755260000|2021-11-01 08:27:40|28409.5|28409.5|28409.5|28409.5|28409.5|28409.5|28409.5|28409.5|0
1635755270000|2021-11-01 08:27:50|28413.04|28413.04|28416.57|28416.57|28416.57|28416.57|28413.04|28413.04|0
1635755280000|2021-11-01 08:28:00|28420.11|28420.11|28413.04|28413.04|28420.11|28420.11|28413.04|28413.04|0
1635755290000|2021-11-01 08:28:10|28416.57|28416.57|28416.57|28416.57|28416.57|28416.57|28416.57|28416.57|0
1635755300000|2021-11-01 08:28:20|28417.17|28417.17|28410.1|28410.1|28417.17|28417.17|28410.1|28410.1|0
1635755330000|2021-11-01 08:28:50|28406.57|28406.57|28406.57|28406.57|28406.57|28406.57|28406.57|28406.57|0
1635755340000|2021-11-01 08:29:00|28407.39|28407.39|28407.39|28407.39|28407.39|28407.39|28407.39|28407.39|0
1635755360000|2021-11-01 08:29:20|28403.85|28403.85|28402.05|28402.05|28403.85|28403.85|28402.05|28402.05|0
1635755400000|2021-11-01 08:30:00|28401.81|28401.81|28408.39|28408.39|28408.64|28408.64|28401.57|28401.57|0
1635755410000|2021-11-01 08:30:10|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|0
1635755420000|2021-11-01 08:30:20|28397.79|28397.79|28397.79|28397.79|28397.79|28397.79|28397.79|28397.79|0
1635755430000|2021-11-01 08:30:30|28394.26|28394.26|28394.26|28394.26|28394.26|28394.26|28394.26|28394.26|0
1635755440000|2021-11-01 08:30:40|28401.32|28401.32|28401.32|28401.32|28401.32|28401.32|28401.32|28401.32|0
1635755450000|2021-11-01 08:30:50|28408.39|28408.39|28408.39|28408.39|28411.93|28411.93|28408.39|28408.39|0
1635755480000|2021-11-01 08:31:20|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|0
1635755520000|2021-11-01 08:32:00|28408.39|28408.39|28411.93|28411.93|28411.93|28411.93|28408.39|28408.39|0
1635755530000|2021-11-01 08:32:10|28408.39|28408.39|28404.86|28404.86|28408.39|28408.39|28404.86|28404.86|0
1635755590000|2021-11-01 08:33:10|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|0
1635755650000|2021-11-01 08:34:10|28404.62|28404.62|28404.62|28404.62|28404.62|28404.62|28404.62|28404.62|0
1635755660000|2021-11-01 08:34:20|28404.86|28404.86|28408.39|28408.39|28408.39|28408.39|28404.86|28404.86|0
1635755700000|2021-11-01 08:35:00|28407.98|28407.98|28407.98|28407.98|28407.98|28407.98|28407.98|28407.98|0
1635755740000|2021-11-01 08:35:40|28404.45|28404.45|28404.45|28404.45|28404.45|28404.45|28404.45|28404.45|0
1635755750000|2021-11-01 08:35:50|28405.05|28405.05|28408.59|28408.59|28408.59|28408.59|28405.05|28405.05|0
1635755760000|2021-11-01 08:36:00|28405.05|28405.05|28406.28|28406.28|28406.28|28406.28|28405.05|28405.05|0
1635755770000|2021-11-01 08:36:10|28399.21|28399.21|28395.68|28395.68|28399.21|28399.21|28395.68|28395.68|0
1635755780000|2021-11-01 08:36:20|28392.14|28392.14|28399.21|28399.21|28399.21|28399.21|28392.14|28392.14|0
1635755790000|2021-11-01 08:36:30|28406.28|28406.28|28406.28|28406.28|28406.28|28406.28|28406.28|28406.28|0
1635755800000|2021-11-01 08:36:40|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|0
1635755810000|2021-11-01 08:36:50|28410.63|28410.63|28410.63|28410.63|28410.63|28410.63|28410.63|28410.63|0
1635755820000|2021-11-01 08:37:00|28400.03|28400.03|28400.03|28400.03|28400.03|28400.03|28400.03|28400.03|0
1635755830000|2021-11-01 08:37:10|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|0
1635755850000|2021-11-01 08:37:30|28403.57|28403.57|28410.63|28410.63|28410.63|28410.63|28403.57|28403.57|0
1635755880000|2021-11-01 08:38:00|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|0
1635755910000|2021-11-01 08:38:30|28405.05|28405.05|28405.05|28405.05|28405.05|28405.05|28405.05|28405.05|0
1635755930000|2021-11-01 08:38:50|28401.52|28401.52|28401.11|28401.11|28401.52|28401.52|28401.11|28401.11|0
1635755940000|2021-11-01 08:39:00|28397.57|28397.57|28394.04|28394.04|28397.57|28397.57|28394.04|28394.04|0
1635755950000|2021-11-01 08:39:10|28390.5|28390.5|28394.04|28394.04|28394.04|28394.04|28390.5|28390.5|0
1635755960000|2021-11-01 08:39:20|28397.57|28397.57|28397.57|28397.57|28397.57|28397.57|28397.57|28397.57|0
1635755970000|2021-11-01 08:39:30|28394.04|28394.04|28394.04|28394.04|28394.04|28394.04|28394.04|28394.04|0
1635755980000|2021-11-01 08:39:40|28394.64|28394.64|28394.04|28394.04|28394.64|28394.64|28394.04|28394.04|0
1635755990000|2021-11-01 08:39:50|28393.79|28393.79|28404.4|28404.4|28404.4|28404.4|28393.79|28393.79|0
1635756000000|2021-11-01 08:40:00|28400.86|28400.86|28397.33|28397.33|28400.86|28400.86|28390.26|28390.26|0
1635756040000|2021-11-01 08:40:40|28396.73|28396.73|28388.46|28388.46|28396.73|28396.73|28388.46|28388.46|0
1635756060000|2021-11-01 08:41:00|28389.66|28389.66|28389.66|28389.66|28389.66|28389.66|28389.66|28389.66|0
1635756080000|2021-11-01 08:41:20|28393.19|28393.19|28393.19|28393.19|28393.19|28393.19|28393.19|28393.19|0
1635756090000|2021-11-01 08:41:30|28393.79|28393.79|28393.79|28393.79|28393.79|28393.79|28393.79|28393.79|0
1635756110000|2021-11-01 08:41:50|28394.39|28394.39|28394.39|28394.39|28394.39|28394.39|28394.39|28394.39|0
1635756120000|2021-11-01 08:42:00|28397.93|28397.93|28405|28405|28405|28405|28397.93|28397.93|0
1635756130000|2021-11-01 08:42:10|28408.53|28408.53|28405|28405|28408.53|28408.53|28405|28405|0
1635756140000|2021-11-01 08:42:20|28405.6|28405.6|28409.74|28409.74|28409.74|28409.74|28405.6|28405.6|0
1635756160000|2021-11-01 08:42:40|28399.13|28399.13|28402.67|28402.67|28402.67|28402.67|28399.13|28399.13|0
1635756200000|2021-11-01 08:43:20|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|28409.74|0
1635756230000|2021-11-01 08:43:50|28410.94|28410.94|28410.94|28410.94|28410.94|28410.94|28410.94|28410.94|0
1635756250000|2021-11-01 08:44:10|28407.4|28407.4|28400.33|28400.33|28407.4|28407.4|28400.33|28400.33|0
1635756260000|2021-11-01 08:44:20|28399.73|28399.73|28403.27|28403.27|28403.27|28403.27|28399.73|28399.73|0
1635756270000|2021-11-01 08:44:30|28403.87|28403.87|28396.2|28396.2|28403.87|28403.87|28396.2|28396.2|0
1635756280000|2021-11-01 08:44:40|28396.8|28396.8|28396.8|28396.8|28396.8|28396.8|28396.8|28396.8|0
1635756290000|2021-11-01 08:44:50|28393.26|28393.26|28392.66|28392.66|28393.26|28393.26|28392.66|28392.66|0
1635756300000|2021-11-01 08:45:00|28393.26|28393.26|28411.42|28411.42|28412.02|28412.02|28393.26|28393.26|0
1635756350000|2021-11-01 08:45:50|28404.35|28404.35|28404.35|28404.35|28404.35|28404.35|28404.35|28404.35|0
1635756360000|2021-11-01 08:46:00|28400.82|28400.82|28400.82|28400.82|28400.82|28400.82|28400.82|28400.82|0
1635756390000|2021-11-01 08:46:30|28393.75|28393.75|28391.44|28391.44|28393.75|28393.75|28390.21|28390.21|0
1635756400000|2021-11-01 08:46:40|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|0
1635756410000|2021-11-01 08:46:50|28387.91|28387.91|28394.98|28394.98|28394.98|28394.98|28387.91|28387.91|0
1635756420000|2021-11-01 08:47:00|28398.51|28398.51|28398.51|28398.51|28398.51|28398.51|28398.51|28398.51|0
1635756440000|2021-11-01 08:47:20|28405.58|28405.58|28405.58|28405.58|28405.58|28405.58|28405.58|28405.58|0
1635756470000|2021-11-01 08:47:50|28402.05|28402.05|28397.91|28397.91|28402.05|28402.05|28397.91|28397.91|0
1635756480000|2021-11-01 08:48:00|28397.31|28397.31|28389.64|28389.64|28397.31|28397.31|28389.64|28389.64|0
1635756500000|2021-11-01 08:48:20|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|0
1635756520000|2021-11-01 08:48:40|28381.97|28381.97|28374.9|28374.9|28381.97|28381.97|28374.9|28374.9|0
1635756540000|2021-11-01 08:49:00|28371.36|28371.36|28368.43|28368.43|28371.97|28371.97|28368.43|28368.43|0
1635756550000|2021-11-01 08:49:10|28369.03|28369.03|28369.63|28369.63|28369.63|28369.63|28369.03|28369.03|0
1635756560000|2021-11-01 08:49:20|28368.91|28368.91|28367.7|28367.7|28372.44|28372.44|28367.7|28367.7|0
1635756570000|2021-11-01 08:49:30|28364.17|28364.17|28360.03|28360.03|28364.17|28364.17|28357.1|28357.1|0
1635756580000|2021-11-01 08:49:40|28356.5|28356.5|28356.5|28356.5|28356.5|28356.5|28356.5|28356.5|0
1635756590000|2021-11-01 08:49:50|28349.43|28349.43|28349.43|28349.43|28349.43|28349.43|28349.43|28349.43|0
1635756600000|2021-11-01 08:50:00|28353.56|28353.56|28357.7|28357.7|28361.24|28361.24|28353.56|28353.56|0
1635756610000|2021-11-01 08:50:10|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|0
1635756640000|2021-11-01 08:50:40|28375.37|28375.37|28375.37|28375.37|28375.37|28375.37|28375.37|28375.37|0
1635756650000|2021-11-01 08:50:50|28382.44|28382.44|28382.44|28382.44|28382.44|28382.44|28382.44|28382.44|0
1635756660000|2021-11-01 08:51:00|28385.98|28385.98|28378.91|28378.91|28385.98|28385.98|28378.91|28378.91|0
1635756670000|2021-11-01 08:51:10|28375.37|28375.37|28371.84|28371.84|28375.37|28375.37|28364.77|28364.77|0
1635756680000|2021-11-01 08:51:20|28378.91|28378.91|28382.44|28382.44|28382.44|28382.44|28375.37|28375.37|0
1635756690000|2021-11-01 08:51:30|28381.24|28381.24|28384.78|28384.78|28384.78|28384.78|28381.24|28381.24|0
1635756720000|2021-11-01 08:52:00|28385.38|28385.38|28385.98|28385.98|28389.51|28389.51|28385.38|28385.38|0
1635756740000|2021-11-01 08:52:20|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|0
1635756750000|2021-11-01 08:52:30|28384.78|28384.78|28384.78|28384.78|28384.78|28384.78|28384.78|28384.78|0
1635756760000|2021-11-01 08:52:40|28385.38|28385.38|28384.18|28384.18|28385.38|28385.38|28384.18|28384.18|0
1635756780000|2021-11-01 08:53:00|28380.64|28380.64|28380.64|28380.64|28380.64|28380.64|28380.64|28380.64|0
1635756800000|2021-11-01 08:53:20|28384.18|28384.18|28382.98|28382.98|28384.18|28384.18|28379.44|28379.44|0
1635756810000|2021-11-01 08:53:30|28379.44|28379.44|28368.84|28368.84|28379.44|28379.44|28368.84|28368.84|0
1635756820000|2021-11-01 08:53:40|28365.3|28365.3|28361.77|28361.77|28365.3|28365.3|28361.77|28361.77|0
1635756830000|2021-11-01 08:53:50|28360.95|28360.95|28360.54|28360.54|28360.95|28360.95|28360.54|28360.54|0
1635756840000|2021-11-01 08:54:00|28359.94|28359.94|28353.47|28353.47|28360.54|28360.54|28353.47|28353.47|0
1635756860000|2021-11-01 08:54:20|28353.06|28353.06|28353.06|28353.06|28360.13|28360.13|28349.52|28349.52|0
1635756900000|2021-11-01 08:55:00|28356.59|28356.59|28349.52|28349.52|28356.59|28356.59|28349.52|28349.52|0
1635756920000|2021-11-01 08:55:20|28360.13|28360.13|28342.45|28342.45|28360.13|28360.13|28342.45|28342.45|0
1635756930000|2021-11-01 08:55:30|28338.92|28338.92|28339.74|28339.74|28339.74|28339.74|28338.92|28338.92|0
1635756980000|2021-11-01 08:56:20|28340.34|28340.34|28347.41|28347.41|28347.41|28347.41|28340.34|28340.34|0
1635756990000|2021-11-01 08:56:30|28350.94|28350.94|28350.94|28350.94|28350.94|28350.94|28350.94|28350.94|0
1635757020000|2021-11-01 08:57:00|28351.54|28351.54|28351.54|28351.54|28351.54|28351.54|28351.54|28351.54|0
1635757050000|2021-11-01 08:57:30|28352.14|28352.14|28352.14|28352.14|28352.14|28352.14|28352.14|28352.14|0
1635757080000|2021-11-01 08:58:00|28359.21|28359.21|28359.21|28359.21|28359.21|28359.21|28359.21|28359.21|0
1635757120000|2021-11-01 08:58:40|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|0
1635757140000|2021-11-01 08:59:00|28373.35|28373.35|28381.24|28381.24|28381.24|28381.24|28373.35|28373.35|0
1635757160000|2021-11-01 08:59:20|28384.78|28384.78|28384.78|28384.78|28384.78|28384.78|28384.78|28384.78|0
1635757170000|2021-11-01 08:59:30|28388.31|28388.31|28388.31|28388.31|28388.31|28388.31|28388.31|28388.31|0
1635757180000|2021-11-01 08:59:40|28395.38|28395.38|28397.79|28397.79|28397.79|28397.79|28395.38|28395.38|0
1635757190000|2021-11-01 08:59:50|28398.61|28398.61|28398.25|28398.25|28398.85|28398.85|28398.25|28398.25|0
1635757200000|2021-11-01 09:00:00|28401.78|28401.78|28401.78|28401.78|28401.78|28401.78|28401.78|28401.78|0
1635757210000|2021-11-01 09:00:10|28402.38|28402.38|28402.38|28402.38|28402.38|28402.38|28402.38|28402.38|0
1635757220000|2021-11-01 09:00:20|28402.98|28402.98|28406.52|28406.52|28406.52|28406.52|28402.98|28402.98|0
1635757250000|2021-11-01 09:00:50|28395.91|28395.91|28385.31|28385.31|28395.91|28395.91|28385.31|28385.31|0
1635757260000|2021-11-01 09:01:00|28392.38|28392.38|28395.91|28395.91|28395.91|28395.91|28392.38|28392.38|0
1635757280000|2021-11-01 09:01:20|28406.52|28406.52|28406.52|28406.52|28406.52|28406.52|28406.52|28406.52|0
1635757320000|2021-11-01 09:02:00|28417.12|28417.12|28413.59|28413.59|28417.12|28417.12|28413.59|28413.59|0
1635757330000|2021-11-01 09:02:10|28406.52|28406.52|28413.59|28413.59|28413.59|28413.59|28406.52|28406.52|0
1635757340000|2021-11-01 09:02:20|28420.66|28420.66|28414.79|28414.79|28421.86|28421.86|28414.79|28414.79|0
1635757370000|2021-11-01 09:02:50|28411.25|28411.25|28411.25|28411.25|28411.25|28411.25|28411.25|28411.25|0
1635757390000|2021-11-01 09:03:10|28411.01|28411.01|28411.5|28411.5|28411.5|28411.5|28411.01|28411.01|0
1635757430000|2021-11-01 09:03:50|28411.74|28411.74|28411.01|28411.01|28411.74|28411.74|28411.01|28411.01|0
1635757440000|2021-11-01 09:04:00|28407.48|28407.48|28407.89|28407.89|28407.89|28407.89|28407.48|28407.48|0
1635757460000|2021-11-01 09:04:20|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|28411.42|0
1635757480000|2021-11-01 09:04:40|28410.7|28410.7|28410.7|28410.7|28410.7|28410.7|28410.7|28410.7|0
1635757490000|2021-11-01 09:04:50|28410.1|28410.1|28410.7|28410.7|28410.7|28410.7|28410.1|28410.1|0
1635757500000|2021-11-01 09:05:00|28414.23|28414.23|28418.37|28418.37|28418.37|28418.37|28414.23|28414.23|0
1635757520000|2021-11-01 09:05:20|28411.3|28411.3|28411.3|28411.3|28411.3|28411.3|28411.3|28411.3|0
1635757530000|2021-11-01 09:05:30|28414.83|28414.83|28414.83|28414.83|28414.83|28414.83|28414.83|28414.83|0
1635757540000|2021-11-01 09:05:40|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|0
1635757580000|2021-11-01 09:06:20|28417.17|28417.17|28413.63|28413.63|28417.17|28417.17|28413.63|28413.63|0
1635757590000|2021-11-01 09:06:30|28417.17|28417.17|28417.17|28417.17|28417.17|28417.17|28417.17|28417.17|0
1635757600000|2021-11-01 09:06:40|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|0
1635757640000|2021-11-01 09:07:20|28427.17|28427.17|28427.17|28427.17|28427.17|28427.17|28427.17|28427.17|0
1635757650000|2021-11-01 09:07:30|28434.24|28434.24|28434.24|28434.24|28434.24|28434.24|28434.24|28434.24|0
1635757670000|2021-11-01 09:07:50|28444.84|28444.84|28455.45|28455.45|28455.45|28455.45|28437.77|28437.77|0
1635757680000|2021-11-01 09:08:00|28451.91|28451.91|28448.38|28448.38|28451.91|28451.91|28444.84|28444.84|0
1635757690000|2021-11-01 09:08:10|28444.84|28444.84|28441.31|28441.31|28444.84|28444.84|28441.31|28441.31|0
1635757700000|2021-11-01 09:08:20|28455.45|28455.45|28451.91|28451.91|28455.45|28455.45|28451.91|28451.91|0
1635757740000|2021-11-01 09:09:00|28462.52|28462.52|28462.52|28462.52|28462.52|28462.52|28462.52|28462.52|0
1635757780000|2021-11-01 09:09:40|28466.05|28466.05|28476.66|28476.66|28476.66|28476.66|28466.05|28466.05|0
1635757800000|2021-11-01 09:10:00|28473.12|28473.12|28473.12|28473.12|28473.12|28473.12|28473.12|28473.12|0
1635757810000|2021-11-01 09:10:10|28469.59|28469.59|28458.98|28458.98|28469.59|28469.59|28458.98|28458.98|0
1635757830000|2021-11-01 09:10:30|28462.52|28462.52|28462.52|28462.52|28462.52|28462.52|28462.52|28462.52|0
1635757840000|2021-11-01 09:10:40|28458.98|28458.98|28458.98|28458.98|28458.98|28458.98|28458.98|28458.98|0
1635757870000|2021-11-01 09:11:10|28469.59|28469.59|28469.59|28469.59|28469.59|28469.59|28469.59|28469.59|0
1635757890000|2021-11-01 09:11:30|28469.35|28469.35|28469.1|28469.1|28469.35|28469.35|28469.1|28469.1|0
1635757900000|2021-11-01 09:11:40|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1635757910000|2021-11-01 09:11:50|28469.1|28469.1|28469.1|28469.1|28469.1|28469.1|28469.1|28469.1|0
1635757940000|2021-11-01 09:12:20|28462.03|28462.03|28462.03|28462.03|28462.03|28462.03|28462.03|28462.03|0
1635757980000|2021-11-01 09:13:00|28460.83|28460.83|28460.83|28460.83|28460.83|28460.83|28460.83|28460.83|0
1635758020000|2021-11-01 09:13:40|28460.23|28460.23|28459.63|28459.63|28460.23|28460.23|28459.63|28459.63|0
1635758030000|2021-11-01 09:13:50|28460.83|28460.83|28460.59|28460.59|28460.83|28460.83|28460.59|28460.59|0
1635758040000|2021-11-01 09:14:00|28459.99|28459.99|28459.99|28459.99|28459.99|28459.99|28459.99|28459.99|0
1635758110000|2021-11-01 09:15:10|28452.92|28452.92|28452.92|28452.92|28452.92|28452.92|28452.92|28452.92|0
1635758130000|2021-11-01 09:15:30|28456.45|28456.45|28452.92|28452.92|28456.45|28456.45|28452.92|28452.92|0
1635758140000|2021-11-01 09:15:40|28459.99|28459.99|28459.99|28459.99|28459.99|28459.99|28459.99|28459.99|0
1635758150000|2021-11-01 09:15:50|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|0
1635758160000|2021-11-01 09:16:00|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|0
1635758180000|2021-11-01 09:16:20|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|28459.39|0
1635758190000|2021-11-01 09:16:30|28455.85|28455.85|28455.85|28455.85|28455.85|28455.85|28455.85|28455.85|0
1635758200000|2021-11-01 09:16:40|28448.78|28448.78|28448.78|28448.78|28448.78|28448.78|28448.78|28448.78|0
1635758210000|2021-11-01 09:16:50|28445.25|28445.25|28445.25|28445.25|28445.25|28445.25|28445.25|28445.25|0
1635758220000|2021-11-01 09:17:00|28441.71|28441.71|28441.71|28441.71|28441.71|28441.71|28441.71|28441.71|0
1635758240000|2021-11-01 09:17:20|28445.25|28445.25|28448.78|28448.78|28448.78|28448.78|28445.25|28445.25|0
1635758250000|2021-11-01 09:17:30|28448.37|28448.37|28444.43|28444.43|28448.37|28448.37|28444.43|28444.43|0
1635758270000|2021-11-01 09:17:50|28440.89|28440.89|28440.89|28440.89|28440.89|28440.89|28440.89|28440.89|0
1635758280000|2021-11-01 09:18:00|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|28439.69|0
1635758300000|2021-11-01 09:18:20|28439.09|28439.09|28439.09|28439.09|28439.09|28439.09|28439.09|28439.09|0
1635758310000|2021-11-01 09:18:30|28442.63|28442.63|28446.16|28446.16|28446.16|28446.16|28442.63|28442.63|0
1635758340000|2021-11-01 09:19:00|28435.56|28435.56|28435.15|28435.15|28435.56|28435.56|28435.15|28435.15|0
1635758370000|2021-11-01 09:19:30|28434.74|28434.74|28434.74|28434.74|28434.74|28434.74|28434.74|28434.74|0
1635758380000|2021-11-01 09:19:40|28441.81|28441.81|28441.81|28441.81|28441.81|28441.81|28441.81|28441.81|0
1635758400000|2021-11-01 09:20:00|28434.74|28434.74|28438.27|28438.27|28438.27|28438.27|28434.74|28434.74|0
1635758410000|2021-11-01 09:20:10|28434.74|28434.74|28427.67|28427.67|28434.74|28434.74|28427.67|28427.67|0
1635758450000|2021-11-01 09:20:50|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|0
1635758460000|2021-11-01 09:21:00|28427.67|28427.67|28426.94|28426.94|28427.67|28427.67|28426.94|28426.94|0
1635758480000|2021-11-01 09:21:20|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|0
1635758490000|2021-11-01 09:21:30|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|0
1635758540000|2021-11-01 09:22:20|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|0
1635758560000|2021-11-01 09:22:40|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|28422.92|0
1635758580000|2021-11-01 09:23:00|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|0
1635758600000|2021-11-01 09:23:20|28422.92|28422.92|28416.38|28416.38|28422.92|28422.92|28416.38|28416.38|0
1635758620000|2021-11-01 09:23:40|28409.31|28409.31|28405.78|28405.78|28409.31|28409.31|28405.78|28405.78|0
1635758630000|2021-11-01 09:23:50|28412.85|28412.85|28412.85|28412.85|28412.85|28412.85|28412.85|28412.85|0
1635758640000|2021-11-01 09:24:00|28412.44|28412.44|28412.44|28412.44|28412.44|28412.44|28412.44|28412.44|0
1635758650000|2021-11-01 09:24:10|28415.97|28415.97|28415.56|28415.56|28415.97|28415.97|28415.56|28415.56|0
1635758660000|2021-11-01 09:24:20|28419.1|28419.1|28419.1|28419.1|28419.1|28419.1|28419.1|28419.1|0
1635758670000|2021-11-01 09:24:30|28412.03|28412.03|28412.03|28412.03|28412.03|28412.03|28412.03|28412.03|0
1635758680000|2021-11-01 09:24:40|28408.49|28408.49|28397.89|28397.89|28412.03|28412.03|28397.89|28397.89|0
1635758690000|2021-11-01 09:24:50|28394.35|28394.35|28394.35|28394.35|28394.35|28394.35|28394.35|28394.35|0
1635758710000|2021-11-01 09:25:10|28397.89|28397.89|28397.89|28397.89|28397.89|28397.89|28397.89|28397.89|0
1635758720000|2021-11-01 09:25:20|28397.65|28397.65|28397.65|28397.65|28397.65|28397.65|28397.65|28397.65|0
1635758730000|2021-11-01 09:25:30|28394.11|28394.11|28394.11|28394.11|28394.11|28394.11|28394.11|28394.11|0
1635758760000|2021-11-01 09:26:00|28394.71|28394.71|28394.71|28394.71|28394.71|28394.71|28394.71|28394.71|0
1635758790000|2021-11-01 09:26:30|28391.18|28391.18|28391.18|28391.18|28391.18|28391.18|28391.18|28391.18|0
1635758800000|2021-11-01 09:26:40|28394.71|28394.71|28394.71|28394.71|28394.71|28394.71|28394.71|28394.71|0
1635758810000|2021-11-01 09:26:50|28398.25|28398.25|28398.25|28398.25|28398.25|28398.25|28398.25|28398.25|0
1635758850000|2021-11-01 09:27:30|28398.66|28398.66|28398.66|28398.66|28398.66|28398.66|28398.66|28398.66|0
1635758860000|2021-11-01 09:27:40|28405.73|28405.73|28405.73|28405.73|28405.73|28405.73|28405.73|28405.73|0
1635758870000|2021-11-01 09:27:50|28409.26|28409.26|28409.26|28409.26|28409.26|28409.26|28409.26|28409.26|0
1635758880000|2021-11-01 09:28:00|28409.67|28409.67|28409.67|28409.67|28409.67|28409.67|28409.67|28409.67|0
1635758890000|2021-11-01 09:28:10|28413.21|28413.21|28413.21|28413.21|28413.21|28413.21|28413.21|28413.21|0
1635758930000|2021-11-01 09:28:50|28409.67|28409.67|28409.67|28409.67|28409.67|28409.67|28409.67|28409.67|0
1635758940000|2021-11-01 09:29:00|28413.21|28413.21|28413.21|28413.21|28413.21|28413.21|28413.21|28413.21|0
1635758950000|2021-11-01 09:29:10|28413.81|28413.81|28414.41|28414.41|28414.41|28414.41|28413.81|28413.81|0
1635758960000|2021-11-01 09:29:20|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|0
1635758980000|2021-11-01 09:29:40|28415.49|28415.49|28415.49|28415.49|28415.49|28415.49|28415.49|28415.49|0
1635759000000|2021-11-01 09:30:00|28411.96|28411.96|28411.96|28411.96|28411.96|28411.96|28411.96|28411.96|0
1635759010000|2021-11-01 09:30:10|28415.49|28415.49|28415.49|28415.49|28415.49|28415.49|28415.49|28415.49|0
1635759050000|2021-11-01 09:30:50|28408.42|28408.42|28408.42|28408.42|28408.42|28408.42|28408.42|28408.42|0
1635759060000|2021-11-01 09:31:00|28407.82|28407.82|28407.82|28407.82|28407.82|28407.82|28407.82|28407.82|0
1635759110000|2021-11-01 09:31:50|28407|28407|28407|28407|28407.41|28407.41|28407|28407|0
1635759120000|2021-11-01 09:32:00|28407.49|28407.49|28407.25|28407.25|28407.49|28407.49|28407.25|28407.25|0
1635759160000|2021-11-01 09:32:40|28414.32|28414.32|28414.32|28414.32|28414.32|28414.32|28414.32|28414.32|0
1635759210000|2021-11-01 09:33:30|28417.85|28417.85|28417.85|28417.85|28417.85|28417.85|28417.85|28417.85|0
1635759240000|2021-11-01 09:34:00|28424.92|28424.92|28424.92|28424.92|28424.92|28424.92|28424.92|28424.92|0
1635759290000|2021-11-01 09:34:50|28421.39|28421.39|28421.39|28421.39|28421.39|28421.39|28421.39|28421.39|0
1635759300000|2021-11-01 09:35:00|28414.32|28414.32|28414.32|28414.32|28414.32|28414.32|28414.32|28414.32|0
1635759330000|2021-11-01 09:35:30|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|0
1635759340000|2021-11-01 09:35:40|28415.52|28415.52|28422.59|28422.59|28422.59|28422.59|28415.52|28415.52|0
1635759400000|2021-11-01 09:36:40|28423|28423|28423|28423|28423|28423|28423|28423|0
1635759410000|2021-11-01 09:36:50|28419.46|28419.46|28419.46|28419.46|28419.46|28419.46|28419.46|28419.46|0
1635759430000|2021-11-01 09:37:10|28412.39|28412.39|28409.46|28409.46|28412.39|28412.39|28408.86|28408.86|0
1635759440000|2021-11-01 09:37:20|28412.99|28412.99|28395.32|28395.32|28412.99|28412.99|28395.32|28395.32|0
1635759470000|2021-11-01 09:37:50|28388.25|28388.25|28384.71|28384.71|28388.25|28388.25|28384.71|28384.71|0
1635759480000|2021-11-01 09:38:00|28388.25|28388.25|28387.84|28387.84|28388.25|28388.25|28387.84|28387.84|0
1635759500000|2021-11-01 09:38:20|28394.91|28394.91|28386.64|28386.64|28394.91|28394.91|28386.64|28386.64|0
1635759520000|2021-11-01 09:38:40|28383.1|28383.1|28376.03|28376.03|28383.1|28383.1|28376.03|28376.03|0
1635759530000|2021-11-01 09:38:50|28372.5|28372.5|28372.5|28372.5|28372.5|28372.5|28372.5|28372.5|0
1635759540000|2021-11-01 09:39:00|28383.1|28383.1|28383.22|28383.22|28383.7|28383.7|28383.1|28383.1|0
1635759560000|2021-11-01 09:39:20|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|0
1635759580000|2021-11-01 09:39:40|28379.44|28379.44|28379.44|28379.44|28379.44|28379.44|28379.44|28379.44|0
1635759620000|2021-11-01 09:40:20|28390.05|28390.05|28386.51|28386.51|28390.05|28390.05|28386.51|28386.51|0
1635759630000|2021-11-01 09:40:30|28386.92|28386.92|28386.51|28386.51|28386.92|28386.92|28386.51|28386.51|0
1635759640000|2021-11-01 09:40:40|28382.98|28382.98|28379.68|28379.68|28382.98|28382.98|28379.44|28379.44|0
1635759690000|2021-11-01 09:41:30|28383.22|28383.22|28386.82|28386.82|28386.82|28386.82|28383.22|28383.22|0
1635759700000|2021-11-01 09:41:40|28390.36|28390.36|28390.36|28390.36|28390.36|28390.36|28390.36|28390.36|0
1635759710000|2021-11-01 09:41:50|28389.76|28389.76|28390.96|28390.96|28390.96|28390.96|28389.76|28389.76|0
1635759720000|2021-11-01 09:42:00|28391.56|28391.56|28391.56|28391.56|28391.56|28391.56|28391.56|28391.56|0
1635759740000|2021-11-01 09:42:20|28405.7|28405.7|28409.84|28409.84|28409.84|28409.84|28405.7|28405.7|0
1635759760000|2021-11-01 09:42:40|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|28409.23|0
1635759770000|2021-11-01 09:42:50|28416.3|28416.3|28416.3|28416.3|28416.3|28416.3|28416.3|28416.3|0
1635759790000|2021-11-01 09:43:10|28412.77|28412.77|28402.17|28402.17|28412.77|28412.77|28402.17|28402.17|0
1635759800000|2021-11-01 09:43:20|28398.63|28398.63|28398.63|28398.63|28398.63|28398.63|28398.63|28398.63|0
1635759820000|2021-11-01 09:43:40|28398.03|28398.03|28398.03|28398.03|28398.03|28398.03|28398.03|28398.03|0
1635759840000|2021-11-01 09:44:00|28397.79|28397.79|28397.79|28397.79|28397.79|28397.79|28397.79|28397.79|0
1635759860000|2021-11-01 09:44:20|28395.98|28395.98|28394.18|28394.18|28395.98|28395.98|28394.18|28394.18|0
1635759870000|2021-11-01 09:44:30|28394.78|28394.78|28394.78|28394.78|28394.78|28394.78|28394.78|28394.78|0
1635759910000|2021-11-01 09:45:10|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|0
1635759920000|2021-11-01 09:45:20|28394.78|28394.78|28394.78|28394.78|28394.78|28394.78|28394.78|28394.78|0
1635759930000|2021-11-01 09:45:30|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|0
1635759940000|2021-11-01 09:45:40|28396.2|28396.2|28396.2|28396.2|28396.2|28396.2|28396.2|28396.2|0
1635759950000|2021-11-01 09:45:50|28395.79|28395.79|28394.59|28394.59|28395.79|28395.79|28394.59|28394.59|0
1635759980000|2021-11-01 09:46:20|28383.99|28383.99|28383.99|28383.99|28383.99|28383.99|28380.45|28380.45|0
1635759990000|2021-11-01 09:46:30|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|0
1635760030000|2021-11-01 09:47:10|28383.8|28383.8|28383.8|28383.8|28383.8|28383.8|28383.8|28383.8|0
1635760050000|2021-11-01 09:47:30|28383.39|28383.39|28383.39|28383.39|28383.39|28383.39|28383.39|28383.39|0
1635760070000|2021-11-01 09:47:50|28390.46|28390.46|28390.46|28390.46|28390.46|28390.46|28390.46|28390.46|0
1635760110000|2021-11-01 09:48:30|28391.06|28391.06|28387.52|28387.52|28391.06|28391.06|28387.52|28387.52|0
1635760130000|2021-11-01 09:48:50|28388.12|28388.12|28388.12|28388.12|28388.12|28388.12|28388.12|28388.12|0
1635760140000|2021-11-01 09:49:00|28387.52|28387.52|28388.12|28388.12|28388.12|28388.12|28387.52|28387.52|0
1635760190000|2021-11-01 09:49:50|28389.35|28389.35|28389.59|28389.59|28389.59|28389.59|28389.35|28389.35|0
1635760200000|2021-11-01 09:50:00|28389.35|28389.35|28389.35|28389.35|28389.35|28389.35|28389.35|28389.35|0
1635760240000|2021-11-01 09:50:40|28389.95|28389.95|28389.95|28389.95|28389.95|28389.95|28389.95|28389.95|0
1635760250000|2021-11-01 09:50:50|28386.42|28386.42|28379.35|28379.35|28386.42|28386.42|28379.35|28379.35|0
1635760320000|2021-11-01 09:52:00|28386.42|28386.42|28389.95|28389.95|28389.95|28389.95|28386.42|28386.42|0
1635760400000|2021-11-01 09:53:20|28390.44|28390.44|28383.61|28383.61|28390.68|28390.68|28383.61|28383.61|0
1635760410000|2021-11-01 09:53:30|28387.14|28387.14|28387.14|28387.14|28387.14|28387.14|28387.14|28387.14|0
1635760440000|2021-11-01 09:54:00|28394.21|28394.21|28390.68|28390.68|28394.21|28394.21|28390.68|28390.68|0
1635760470000|2021-11-01 09:54:30|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|0
1635760510000|2021-11-01 09:55:10|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|0
1635760540000|2021-11-01 09:55:40|28383.8|28383.8|28383.56|28383.56|28383.8|28383.8|28383.56|28383.56|0
1635760550000|2021-11-01 09:55:50|28380.02|28380.02|28380.27|28380.27|28380.27|28380.27|28380.02|28380.02|0
1635760560000|2021-11-01 09:56:00|28376.73|28376.73|28376.97|28376.97|28376.97|28376.97|28376.73|28376.73|0
1635760580000|2021-11-01 09:56:20|28380.51|28380.51|28380.51|28380.51|28380.51|28380.51|28380.51|28380.51|0
1635760590000|2021-11-01 09:56:30|28376.97|28376.97|28376.97|28376.97|28376.97|28376.97|28376.97|28376.97|0
1635760600000|2021-11-01 09:56:40|28377.57|28377.57|28378.78|28378.78|28378.78|28378.78|28377.57|28377.57|0
1635760650000|2021-11-01 09:57:30|28382.31|28382.31|28382.31|28382.31|28382.31|28382.31|28382.31|28382.31|0
1635760670000|2021-11-01 09:57:50|28378.78|28378.78|28378.78|28378.78|28378.78|28378.78|28378.78|28378.78|0
1635760710000|2021-11-01 09:58:30|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|28379.74|0
1635760720000|2021-11-01 09:58:40|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|28383.28|0
1635760730000|2021-11-01 09:58:50|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|0
1635760740000|2021-11-01 09:59:00|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|0
1635760780000|2021-11-01 09:59:40|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|0
1635760820000|2021-11-01 10:00:20|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|0
1635760830000|2021-11-01 10:00:30|28388.02|28388.02|28388.02|28388.02|28388.02|28388.02|28388.02|28388.02|0
1635760870000|2021-11-01 10:01:10|28395.09|28395.09|28395.09|28395.09|28395.09|28395.09|28395.09|28395.09|0
1635760900000|2021-11-01 10:01:40|28396.31|28396.31|28393.75|28393.75|28397.28|28397.28|28393.75|28393.75|0
1635760970000|2021-11-01 10:02:50|28394.35|28394.35|28396.68|28396.68|28397.88|28397.88|28394.35|28394.35|0
1635760980000|2021-11-01 10:03:00|28400.22|28400.22|28400.22|28400.22|28400.22|28400.22|28400.22|28400.22|0
1635761030000|2021-11-01 10:03:50|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|0
1635761040000|2021-11-01 10:04:00|28394.35|28394.35|28397.88|28397.88|28397.88|28397.88|28394.35|28394.35|0
1635761100000|2021-11-01 10:05:00|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|0
1635761130000|2021-11-01 10:05:30|28398.41|28398.41|28397.81|28397.81|28398.41|28398.41|28396.61|28396.61|0
1635761140000|2021-11-01 10:05:40|28397.21|28397.21|28386.8|28386.8|28397.21|28397.21|28386.8|28386.8|0
1635761150000|2021-11-01 10:05:50|28383.26|28383.26|28383.26|28383.26|28383.26|28383.26|28383.26|28383.26|0
1635761160000|2021-11-01 10:06:00|28376.19|28376.19|28375.95|28375.95|28376.19|28376.19|28375.95|28375.95|0
1635761170000|2021-11-01 10:06:10|28374.75|28374.75|28367.68|28367.68|28374.75|28374.75|28367.68|28367.68|0
1635761260000|2021-11-01 10:07:40|28368.28|28368.28|28360.8|28360.8|28368.28|28368.28|28360.8|28360.8|0
1635761270000|2021-11-01 10:07:50|28357.27|28357.27|28356.54|28356.54|28357.27|28357.27|28356.54|28356.54|0
1635761280000|2021-11-01 10:08:00|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|28353.01|0
1635761300000|2021-11-01 10:08:20|28352.52|28352.52|28349.96|28349.96|28353.49|28353.49|28349.96|28349.96|0
1635761330000|2021-11-01 10:08:50|28349.55|28349.55|28348.73|28348.73|28349.55|28349.55|28348.73|28348.73|0
1635761350000|2021-11-01 10:09:10|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|0
1635761440000|2021-11-01 10:10:40|28350.34|28350.34|28351.54|28351.54|28351.54|28351.54|28350.34|28350.34|0
1635761450000|2021-11-01 10:10:50|28352.14|28352.14|28351.54|28351.54|28352.14|28352.14|28351.54|28351.54|0
1635761510000|2021-11-01 10:11:50|28355.07|28355.07|28348|28348|28355.07|28355.07|28348|28348|0
1635761540000|2021-11-01 10:12:20|28348.49|28348.49|28341.66|28341.66|28348.73|28348.73|28341.66|28341.66|0
1635761550000|2021-11-01 10:12:30|28338.13|28338.13|28338.13|28338.13|28338.13|28338.13|28338.13|28338.13|0
1635761570000|2021-11-01 10:12:50|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|0
1635761590000|2021-11-01 10:13:10|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|0
1635761610000|2021-11-01 10:13:30|28334.59|28334.59|28338.13|28338.13|28338.13|28338.13|28334.59|28334.59|0
1635761620000|2021-11-01 10:13:40|28331.06|28331.06|28327.52|28327.52|28331.06|28331.06|28327.52|28327.52|0
1635761640000|2021-11-01 10:14:00|28327.28|28327.28|28344.71|28344.71|28344.71|28344.71|28327.04|28327.04|0
1635761650000|2021-11-01 10:14:10|28351.78|28351.78|28358.85|28358.85|28358.85|28358.85|28351.78|28351.78|0
1635761660000|2021-11-01 10:14:20|28359.45|28359.45|28359.45|28359.45|28359.45|28359.45|28359.45|28359.45|0
1635761700000|2021-11-01 10:15:00|28360.05|28360.05|28360.05|28360.05|28360.05|28360.05|28360.05|28360.05|0
1635761710000|2021-11-01 10:15:10|28352.98|28352.98|28352.98|28352.98|28352.98|28352.98|28352.98|28352.98|0
1635761730000|2021-11-01 10:15:30|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|28353.58|0
1635761750000|2021-11-01 10:15:50|28354.18|28354.18|28347.11|28347.11|28354.18|28354.18|28347.11|28347.11|0
1635761760000|2021-11-01 10:16:00|28343.58|28343.58|28343.58|28343.58|28350.65|28350.65|28343.58|28343.58|0
1635761770000|2021-11-01 10:16:10|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|28347.11|0
1635761780000|2021-11-01 10:16:20|28350.65|28350.65|28357.72|28357.72|28357.72|28357.72|28350.65|28350.65|0
1635761790000|2021-11-01 10:16:30|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|0
1635761810000|2021-11-01 10:16:50|28365.52|28365.52|28365.76|28365.76|28365.76|28365.76|28365.52|28365.52|0
1635761820000|2021-11-01 10:17:00|28369.29|28369.29|28369.29|28369.29|28369.29|28369.29|28369.29|28369.29|0
1635761830000|2021-11-01 10:17:10|28365.76|28365.76|28365.16|28365.16|28366.36|28366.36|28365.16|28365.16|0
1635761840000|2021-11-01 10:17:20|28365.76|28365.76|28369.29|28369.29|28369.29|28369.29|28365.76|28365.76|0
1635761850000|2021-11-01 10:17:30|28369.53|28369.53|28369.53|28369.53|28369.53|28369.53|28369.53|28369.53|0
1635761860000|2021-11-01 10:17:40|28373.07|28373.07|28372.83|28372.83|28373.07|28373.07|28372.83|28372.83|0
1635761870000|2021-11-01 10:17:50|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|0
1635761880000|2021-11-01 10:18:00|28359.1|28359.1|28359.1|28359.1|28359.1|28359.1|28359.1|28359.1|0
1635761950000|2021-11-01 10:19:10|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|0
1635761960000|2021-11-01 10:19:20|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|0
1635761980000|2021-11-01 10:19:40|28365.85|28365.85|28379.58|28379.58|28379.58|28379.58|28365.85|28365.85|0
1635762000000|2021-11-01 10:20:00|28383.12|28383.12|28393.72|28393.72|28393.72|28393.72|28383.12|28383.12|0
1635762030000|2021-11-01 10:20:30|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|0
1635762060000|2021-11-01 10:21:00|28383.12|28383.12|28368.98|28368.98|28383.12|28383.12|28365.44|28365.44|0
1635762070000|2021-11-01 10:21:10|28376.05|28376.05|28376.05|28376.05|28376.05|28376.05|28376.05|28376.05|0
1635762090000|2021-11-01 10:21:30|28375.8|28375.8|28375.8|28375.8|28375.8|28375.8|28375.8|28375.8|0
1635762110000|2021-11-01 10:21:50|28368.73|28368.73|28368.73|28368.73|28368.73|28368.73|28368.73|28368.73|0
1635762120000|2021-11-01 10:22:00|28375.8|28375.8|28375.8|28375.8|28375.8|28375.8|28375.8|28375.8|0
1635762140000|2021-11-01 10:22:20|28377.01|28377.01|28377.01|28377.01|28377.01|28377.01|28377.01|28377.01|0
1635762150000|2021-11-01 10:22:30|28376.4|28376.4|28375.8|28375.8|28376.4|28376.4|28375.8|28375.8|0
1635762180000|2021-11-01 10:23:00|28372.27|28372.27|28375.2|28375.2|28375.2|28375.2|28371.67|28371.67|0
1635762210000|2021-11-01 10:23:30|28371.67|28371.67|28371.67|28371.67|28371.67|28371.67|28371.67|28371.67|0
1635762280000|2021-11-01 10:24:40|28382.27|28382.27|28371.67|28371.67|28382.27|28382.27|28371.67|28371.67|0
1635762290000|2021-11-01 10:24:50|28368.13|28368.13|28371.67|28371.67|28371.67|28371.67|28368.13|28368.13|0
1635762380000|2021-11-01 10:26:20|28375.2|28375.2|28375.2|28375.2|28375.2|28375.2|28375.2|28375.2|0
1635762430000|2021-11-01 10:27:10|28396.41|28396.41|28393.48|28393.48|28396.41|28396.41|28392.88|28392.88|0
1635762440000|2021-11-01 10:27:20|28394.08|28394.08|28395.28|28395.28|28395.28|28395.28|28394.08|28394.08|0
1635762450000|2021-11-01 10:27:30|28394.68|28394.68|28394.68|28394.68|28394.68|28394.68|28394.68|28394.68|0
1635762470000|2021-11-01 10:27:50|28391.14|28391.14|28391.75|28391.75|28391.75|28391.75|28391.14|28391.14|0
1635762480000|2021-11-01 10:28:00|28398.82|28398.82|28398.82|28398.82|28398.82|28398.82|28398.82|28398.82|0
1635762520000|2021-11-01 10:28:40|28395.28|28395.28|28387.61|28387.61|28395.28|28395.28|28387.61|28387.61|0
1635762530000|2021-11-01 10:28:50|28384.07|28384.07|28377.01|28377.01|28384.07|28384.07|28377.01|28377.01|0
1635762540000|2021-11-01 10:29:00|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|28377.25|0
1635762550000|2021-11-01 10:29:10|28377.85|28377.85|28377.85|28377.85|28377.85|28377.85|28377.85|28377.85|0
1635762560000|2021-11-01 10:29:20|28381.38|28381.38|28381.38|28381.38|28381.38|28381.38|28381.38|28381.38|0
1635762570000|2021-11-01 10:29:30|28380.78|28380.78|28391.39|28391.39|28391.39|28391.39|28376.65|28376.65|0
1635762600000|2021-11-01 10:30:00|28391.14|28391.14|28394.68|28394.68|28394.68|28394.68|28391.14|28391.14|0
1635762620000|2021-11-01 10:30:20|28391.14|28391.14|28384.07|28384.07|28391.14|28391.14|28384.07|28384.07|0
1635762660000|2021-11-01 10:31:00|28387.61|28387.61|28392.35|28392.35|28392.35|28392.35|28387.61|28387.61|0
1635762670000|2021-11-01 10:31:10|28395.88|28395.88|28396.85|28396.85|28396.85|28396.85|28395.88|28395.88|0
1635762690000|2021-11-01 10:31:30|28396.37|28396.37|28396.61|28396.61|28396.61|28396.61|28396.37|28396.37|0
1635762780000|2021-11-01 10:33:00|28407.21|28407.21|28403.68|28403.68|28407.21|28407.21|28403.68|28403.68|0
1635762800000|2021-11-01 10:33:20|28407.21|28407.21|28407.21|28407.21|28407.21|28407.21|28407.21|28407.21|0
1635762860000|2021-11-01 10:34:20|28406.01|28406.01|28406.25|28406.25|28406.25|28406.25|28406.01|28406.01|0
1635762870000|2021-11-01 10:34:30|28406.01|28406.01|28398.7|28398.7|28406.01|28406.01|28398.7|28398.7|0
1635762880000|2021-11-01 10:34:40|28399.11|28399.11|28399.11|28399.11|28399.11|28399.11|28399.11|28399.11|0
1635762960000|2021-11-01 10:36:00|28406.18|28406.18|28398.7|28398.7|28406.18|28406.18|28398.7|28398.7|0
1635762980000|2021-11-01 10:36:20|28395.16|28395.16|28395.16|28395.16|28395.16|28395.16|28395.16|28395.16|0
1635763020000|2021-11-01 10:37:00|28395.65|28395.65|28395.24|28395.24|28395.65|28395.65|28395.24|28395.24|0
1635763040000|2021-11-01 10:37:20|28402.31|28402.31|28403.13|28403.13|28403.13|28403.13|28402.31|28402.31|0
1635763080000|2021-11-01 10:38:00|28402.53|28402.53|28401.32|28401.32|28402.53|28402.53|28401.32|28401.32|0
1635763150000|2021-11-01 10:39:10|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|28404.86|0
1635763170000|2021-11-01 10:39:30|28419|28419|28419|28419|28419|28419|28419|28419|0
1635763180000|2021-11-01 10:39:40|28419.6|28419.6|28419.6|28419.6|28419.6|28419.6|28419.6|28419.6|0
1635763220000|2021-11-01 10:40:20|28416.07|28416.07|28416.07|28416.07|28416.07|28416.07|28416.07|28416.07|0
1635763240000|2021-11-01 10:40:40|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|0
1635763250000|2021-11-01 10:40:50|28416.07|28416.07|28416.07|28416.07|28416.07|28416.07|28416.07|28416.07|0
1635763260000|2021-11-01 10:41:00|28412.53|28412.53|28416.07|28416.07|28416.07|28416.07|28412.53|28412.53|0
1635763330000|2021-11-01 10:42:10|28415.66|28415.66|28415.66|28415.66|28415.66|28415.66|28415.66|28415.66|0
1635763350000|2021-11-01 10:42:30|28415.9|28415.9|28415.9|28415.9|28415.9|28415.9|28415.9|28415.9|0
1635763400000|2021-11-01 10:43:20|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|28419.43|0
1635763410000|2021-11-01 10:43:30|28419.67|28419.67|28419.19|28419.19|28419.67|28419.67|28419.19|28419.19|0
1635763430000|2021-11-01 10:43:50|28412.12|28412.12|28412.12|28412.12|28412.12|28412.12|28412.12|28412.12|0
1635763440000|2021-11-01 10:44:00|28410.92|28410.92|28410.32|28410.32|28410.92|28410.92|28410.32|28410.32|0
1635763460000|2021-11-01 10:44:20|28413.85|28413.85|28413.85|28413.85|28413.85|28413.85|28413.85|28413.85|0
1635763500000|2021-11-01 10:45:00|28414.45|28414.45|28418.59|28418.59|28418.59|28418.59|28414.45|28414.45|0
1635763540000|2021-11-01 10:45:40|28419.19|28419.19|28419.79|28419.79|28419.79|28419.79|28419.19|28419.19|0
1635763550000|2021-11-01 10:45:50|28420.2|28420.2|28409.6|28409.6|28420.2|28420.2|28409.6|28409.6|0
1635763570000|2021-11-01 10:46:10|28413.13|28413.13|28416.67|28416.67|28416.67|28416.67|28413.13|28413.13|0
1635763580000|2021-11-01 10:46:20|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|0
1635763590000|2021-11-01 10:46:30|28415.71|28415.71|28415.71|28415.71|28415.71|28415.71|28415.71|28415.71|0
1635763600000|2021-11-01 10:46:40|28416.91|28416.91|28416.91|28416.91|28416.91|28416.91|28416.91|28416.91|0
1635763620000|2021-11-01 10:47:00|28417.51|28417.51|28417.51|28417.51|28417.51|28417.51|28417.51|28417.51|0
1635763650000|2021-11-01 10:47:30|28418.11|28418.11|28418.11|28418.11|28418.11|28418.11|28418.11|28418.11|0
1635763670000|2021-11-01 10:47:50|28418.71|28418.71|28415.18|28415.18|28418.71|28418.71|28415.18|28415.18|0
1635763680000|2021-11-01 10:48:00|28414.58|28414.58|28414.33|28414.33|28414.58|28414.58|28414.33|28414.33|0
1635763700000|2021-11-01 10:48:20|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|0
1635763730000|2021-11-01 10:48:50|28414.69|28414.69|28414.69|28414.69|28414.69|28414.69|28414.69|28414.69|0
1635763750000|2021-11-01 10:49:10|28414.45|28414.45|28415.18|28415.18|28415.78|28415.78|28414.45|28414.45|0
1635763760000|2021-11-01 10:49:20|28415.78|28415.78|28416.14|28416.14|28416.14|28416.14|28415.53|28415.53|0
1635763770000|2021-11-01 10:49:30|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|0
1635763780000|2021-11-01 10:49:40|28415.53|28415.53|28416.14|28416.14|28416.14|28416.14|28414.93|28414.93|0
1635763790000|2021-11-01 10:49:50|28414.93|28414.93|28414.69|28414.69|28414.93|28414.93|28414.09|28414.09|0
1635763800000|2021-11-01 10:50:00|28418.23|28418.23|28417.87|28417.87|28418.47|28418.47|28417.87|28417.87|0
1635763810000|2021-11-01 10:50:10|28418.47|28418.47|28418.47|28418.47|28418.47|28418.47|28417.87|28417.87|0
1635763820000|2021-11-01 10:50:20|28417.27|28417.27|28417.27|28417.27|28417.27|28417.27|28417.27|28417.27|0
1635763840000|2021-11-01 10:50:40|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|0
1635763850000|2021-11-01 10:50:50|28413.13|28413.13|28413.13|28413.13|28413.13|28413.13|28413.13|28413.13|0
1635763860000|2021-11-01 10:51:00|28412.53|28412.53|28409|28409|28412.53|28412.53|28409|28409|0
1635763870000|2021-11-01 10:51:10|28410.2|28410.2|28414.33|28414.33|28414.33|28414.33|28410.2|28410.2|0
1635763880000|2021-11-01 10:51:20|28414.93|28414.93|28418.47|28418.47|28418.47|28418.47|28414.93|28414.93|0
1635763890000|2021-11-01 10:51:30|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|0
1635763910000|2021-11-01 10:51:50|28417.87|28417.87|28417.87|28417.87|28417.87|28417.87|28417.87|28417.87|0
1635763920000|2021-11-01 10:52:00|28419.07|28419.07|28415.53|28415.53|28419.07|28419.07|28415.53|28415.53|0
1635763930000|2021-11-01 10:52:10|28416.14|28416.14|28415.53|28415.53|28416.14|28416.14|28415.53|28415.53|0
1635763940000|2021-11-01 10:52:20|28416.74|28416.74|28415.53|28415.53|28416.74|28416.74|28415.53|28415.53|0
1635763950000|2021-11-01 10:52:30|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|0
1635763970000|2021-11-01 10:52:50|28418.47|28418.47|28415.46|28415.46|28418.47|28418.47|28415.46|28415.46|0
1635763980000|2021-11-01 10:53:00|28416.67|28416.67|28417.87|28417.87|28417.87|28417.87|28416.67|28416.67|0
1635763990000|2021-11-01 10:53:10|28417.27|28417.27|28416.67|28416.67|28417.27|28417.27|28416.67|28416.67|0
1635764000000|2021-11-01 10:53:20|28417.87|28417.87|28418.47|28418.47|28418.47|28418.47|28417.87|28417.87|0
1635764010000|2021-11-01 10:53:30|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|0
1635764020000|2021-11-01 10:53:40|28417.87|28417.87|28417.87|28417.87|28417.87|28417.87|28417.87|28417.87|0
1635764040000|2021-11-01 10:54:00|28417.27|28417.27|28413.73|28413.73|28417.27|28417.27|28413.73|28413.73|0
1635764070000|2021-11-01 10:54:30|28412.53|28412.53|28412.53|28412.53|28412.53|28412.53|28412.53|28412.53|0
1635764110000|2021-11-01 10:55:10|28413.01|28413.01|28417.28|28417.28|28417.28|28417.28|28413.01|28413.01|0
1635764130000|2021-11-01 10:55:30|28416.79|28416.79|28416.79|28416.79|28416.79|28416.79|28416.79|28416.79|0
1635764140000|2021-11-01 10:55:40|28417.39|28417.39|28417.39|28417.39|28417.39|28417.39|28417.39|28417.39|0
1635764170000|2021-11-01 10:56:10|28413.86|28413.86|28413.86|28413.86|28413.86|28413.86|28413.86|28413.86|0
1635764210000|2021-11-01 10:56:50|28413.26|28413.26|28413.26|28413.26|28413.26|28413.26|28413.26|28413.26|0
1635764220000|2021-11-01 10:57:00|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|28412.66|0
1635764230000|2021-11-01 10:57:10|28413.26|28413.26|28420.33|28420.33|28420.33|28420.33|28413.26|28413.26|0
1635764240000|2021-11-01 10:57:20|28416.79|28416.79|28416.79|28416.79|28416.79|28416.79|28416.79|28416.79|0
1635764250000|2021-11-01 10:57:30|28416.55|28416.55|28416.55|28416.55|28416.55|28416.55|28416.55|28416.55|0
1635764260000|2021-11-01 10:57:40|28417.03|28417.03|28417.03|28417.03|28417.03|28417.03|28417.03|28417.03|0
1635764270000|2021-11-01 10:57:50|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|28417.52|0
1635764310000|2021-11-01 10:58:30|28417.28|28417.28|28417.28|28417.28|28417.28|28417.28|28417.28|28417.28|0
1635764330000|2021-11-01 10:58:50|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|28416.67|0
1635764400000|2021-11-01 11:00:00|28417.28|28417.28|28413.74|28413.74|28417.28|28417.28|28413.74|28413.74|0
1635764440000|2021-11-01 11:00:40|28420.81|28420.81|28413.74|28413.74|28420.81|28420.81|28413.74|28413.74|0
1635764460000|2021-11-01 11:01:00|28417.28|28417.28|28418.96|28418.96|28419.56|28419.56|28417.28|28417.28|0
1635764490000|2021-11-01 11:01:30|28415.43|28415.43|28415.43|28415.43|28415.43|28415.43|28415.43|28415.43|0
1635764510000|2021-11-01 11:01:50|28415.67|28415.67|28416.39|28416.39|28416.39|28416.39|28415.67|28415.67|0
1635764520000|2021-11-01 11:02:00|28417|28417|28420.53|28420.53|28420.53|28420.53|28417|28417|0
1635764530000|2021-11-01 11:02:10|28417|28417|28417|28417|28417|28417|28417|28417|0
1635764540000|2021-11-01 11:02:20|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|0
1635764570000|2021-11-01 11:02:50|28412.86|28412.86|28408.72|28408.72|28412.86|28412.86|28408.72|28408.72|0
1635764600000|2021-11-01 11:03:20|28408.24|28408.24|28408.24|28408.24|28408.24|28408.24|28408.24|28408.24|0
1635764620000|2021-11-01 11:03:40|28408.65|28408.65|28409.06|28409.06|28409.06|28409.06|28408.65|28408.65|0
1635764630000|2021-11-01 11:03:50|28409.47|28409.47|28405.93|28405.93|28409.47|28409.47|28405.93|28405.93|0
1635764640000|2021-11-01 11:04:00|28402.4|28402.4|28388.26|28388.26|28402.4|28402.4|28388.26|28388.26|0
1635764650000|2021-11-01 11:04:10|28388.02|28388.02|28388.02|28388.02|28388.02|28388.02|28388.02|28388.02|0
1635764670000|2021-11-01 11:04:30|28380.95|28380.95|28380.95|28380.95|28380.95|28380.95|28377.41|28377.41|0
1635764680000|2021-11-01 11:04:40|28373.88|28373.88|28370.34|28370.34|28373.88|28373.88|28370.34|28370.34|0
1635764690000|2021-11-01 11:04:50|28369.74|28369.74|28365.61|28365.61|28369.74|28369.74|28365.61|28365.61|0
1635764700000|2021-11-01 11:05:00|28365.2|28365.2|28365.2|28365.2|28365.2|28365.2|28365.2|28365.2|0
1635764760000|2021-11-01 11:06:00|28361.66|28361.66|28357.53|28357.53|28361.66|28361.66|28357.53|28357.53|0
1635764770000|2021-11-01 11:06:10|28361.06|28361.06|28361.06|28361.06|28361.06|28361.06|28361.06|28361.06|0
1635764790000|2021-11-01 11:06:30|28362.03|28362.03|28362.03|28362.03|28362.03|28362.03|28362.03|28362.03|0
1635764800000|2021-11-01 11:06:40|28361.55|28361.55|28361.55|28361.55|28361.55|28361.55|28361.55|28361.55|0
1635764810000|2021-11-01 11:06:50|28361.79|28361.79|28361.79|28361.79|28361.79|28361.79|28361.79|28361.79|0
1635764860000|2021-11-01 11:07:40|28358.25|28358.25|28354.72|28354.72|28358.25|28358.25|28354.72|28354.72|0
1635764870000|2021-11-01 11:07:50|28355.32|28355.32|28355.32|28355.32|28355.32|28355.32|28355.32|28355.32|0
1635764880000|2021-11-01 11:08:00|28358.85|28358.85|28351.18|28351.18|28358.85|28358.85|28351.18|28351.18|0
1635764890000|2021-11-01 11:08:10|28347.65|28347.65|28347.65|28347.65|28347.65|28347.65|28347.65|28347.65|0
1635764900000|2021-11-01 11:08:20|28347.05|28347.05|28347.05|28347.05|28347.05|28347.05|28347.05|28347.05|0
1635764910000|2021-11-01 11:08:30|28348.85|28348.85|28356.52|28356.52|28356.52|28356.52|28348.85|28348.85|0
1635764920000|2021-11-01 11:08:40|28357.12|28357.12|28357.12|28357.12|28357.12|28357.12|28357.12|28357.12|0
1635764930000|2021-11-01 11:08:50|28356.52|28356.52|28356.52|28356.52|28356.52|28356.52|28356.52|28356.52|0
1635764940000|2021-11-01 11:09:00|28357.12|28357.12|28364.79|28364.79|28364.79|28364.79|28357.12|28357.12|0
1635764950000|2021-11-01 11:09:10|28364.19|28364.19|28364.19|28364.19|28364.19|28364.19|28364.19|28364.19|0
1635764960000|2021-11-01 11:09:20|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|0
1635764970000|2021-11-01 11:09:30|28365.39|28365.39|28365.39|28365.39|28365.39|28365.39|28365.39|28365.39|0
1635764980000|2021-11-01 11:09:40|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|28364.79|0
1635764990000|2021-11-01 11:09:50|28365.99|28365.99|28366.59|28366.59|28366.59|28366.59|28365.99|28365.99|0
1635765000000|2021-11-01 11:10:00|28365.39|28365.39|28365.39|28365.39|28365.39|28365.39|28365.39|28365.39|0
1635765010000|2021-11-01 11:10:10|28365.15|28365.15|28365.15|28365.15|28365.15|28365.15|28365.15|28365.15|0
1635765020000|2021-11-01 11:10:20|28365.63|28365.63|28365.63|28365.63|28365.63|28365.63|28365.63|28365.63|0
1635765050000|2021-11-01 11:10:50|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|0
1635765060000|2021-11-01 11:11:00|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|0
1635765070000|2021-11-01 11:11:10|28376.48|28376.48|28375.28|28375.28|28376.48|28376.48|28375.28|28375.28|0
1635765080000|2021-11-01 11:11:20|28374.68|28374.68|28374.68|28374.68|28374.68|28374.68|28374.68|28374.68|0
1635765110000|2021-11-01 11:11:50|28374.08|28374.08|28374.08|28374.08|28374.08|28374.08|28374.08|28374.08|0
1635765140000|2021-11-01 11:12:20|28373.48|28373.48|28373.48|28373.48|28373.48|28373.48|28373.48|28373.48|0
1635765150000|2021-11-01 11:12:30|28373.07|28373.07|28373.07|28373.07|28373.07|28373.07|28373.07|28373.07|0
1635765160000|2021-11-01 11:12:40|28373.31|28373.31|28372.71|28372.71|28373.31|28373.31|28372.71|28372.71|0
1635765180000|2021-11-01 11:13:00|28376.24|28376.24|28379.78|28379.78|28379.78|28379.78|28376.24|28376.24|0
1635765200000|2021-11-01 11:13:20|28383.31|28383.31|28375.83|28375.83|28383.31|28383.31|28375.83|28375.83|0
1635765230000|2021-11-01 11:13:50|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|28372.3|0
1635765240000|2021-11-01 11:14:00|28368.76|28368.76|28368.76|28368.76|28368.76|28368.76|28368.76|28368.76|0
1635765250000|2021-11-01 11:14:10|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1635765260000|2021-11-01 11:14:20|28365.64|28365.64|28365.64|28365.64|28365.64|28365.64|28365.64|28365.64|0
1635765340000|2021-11-01 11:15:40|28369.17|28369.17|28369.17|28369.17|28369.17|28369.17|28369.17|28369.17|0
1635765350000|2021-11-01 11:15:50|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|0
1635765370000|2021-11-01 11:16:10|28376|28376|28376|28376|28376|28376|28376|28376|0
1635765380000|2021-11-01 11:16:20|28372.47|28372.47|28372.71|28372.71|28372.71|28372.71|28372.47|28372.47|0
1635765390000|2021-11-01 11:16:30|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|0
1635765400000|2021-11-01 11:16:40|28364.44|28364.44|28364.44|28364.44|28364.44|28364.44|28364.44|28364.44|0
1635765410000|2021-11-01 11:16:50|28363.84|28363.84|28363.84|28363.84|28363.84|28363.84|28363.84|28363.84|0
1635765430000|2021-11-01 11:17:10|28363.24|28363.24|28363.24|28363.24|28363.24|28363.24|28363.24|28363.24|0
1635765440000|2021-11-01 11:17:20|28364.44|28364.44|28364.44|28364.44|28364.44|28364.44|28364.44|28364.44|0
1635765460000|2021-11-01 11:17:40|28367.97|28367.97|28367.97|28367.97|28367.97|28367.97|28367.97|28367.97|0
1635765480000|2021-11-01 11:18:00|28368.57|28368.57|28368.57|28368.57|28368.57|28368.57|28368.57|28368.57|0
1635765490000|2021-11-01 11:18:10|28368.16|28368.16|28368.57|28368.57|28368.57|28368.57|28368.16|28368.16|0
1635765500000|2021-11-01 11:18:20|28369.17|28369.17|28369.77|28369.77|28369.77|28369.77|28369.17|28369.17|0
1635765520000|2021-11-01 11:18:40|28370.98|28370.98|28370.98|28370.98|28370.98|28370.98|28370.38|28370.38|0
1635765540000|2021-11-01 11:19:00|28371.58|28371.58|28371.58|28371.58|28371.58|28371.58|28371.58|28371.58|0
1635765550000|2021-11-01 11:19:10|28370.98|28370.98|28371.58|28371.58|28371.58|28371.58|28370.98|28370.98|0
1635765560000|2021-11-01 11:19:20|28372.18|28372.18|28371.58|28371.58|28372.18|28372.18|28371.58|28371.58|0
1635765570000|2021-11-01 11:19:30|28372.18|28372.18|28372.18|28372.18|28372.78|28372.78|28371.58|28371.58|0
1635765580000|2021-11-01 11:19:40|28368.64|28368.64|28368.64|28368.64|28368.64|28368.64|28368.04|28368.04|0
1635765590000|2021-11-01 11:19:50|28361.57|28361.57|28353.3|28353.3|28361.57|28361.57|28353.3|28353.3|0
1635765600000|2021-11-01 11:20:00|28352.7|28352.7|28359.41|28359.41|28359.41|28359.41|28352.1|28352.1|0
1635765610000|2021-11-01 11:20:10|28359|28359|28358.4|28358.4|28359|28359|28358.4|28358.4|0
1635765630000|2021-11-01 11:20:30|28357.8|28357.8|28358.04|28358.04|28358.04|28358.04|28357.8|28357.8|0
1635765640000|2021-11-01 11:20:40|28358.28|28358.28|28351.21|28351.21|28358.28|28358.28|28351.21|28351.21|0
1635765650000|2021-11-01 11:20:50|28350.97|28350.97|28350.97|28350.97|28350.97|28350.97|28350.97|28350.97|0
1635765680000|2021-11-01 11:21:20|28350.37|28350.37|28350.37|28350.37|28350.37|28350.37|28350.37|28350.37|0
1635765690000|2021-11-01 11:21:30|28350.97|28350.97|28351.57|28351.57|28351.57|28351.57|28350.97|28350.97|0
1635765700000|2021-11-01 11:21:40|28358.64|28358.64|28362.18|28362.18|28362.18|28362.18|28358.64|28358.64|0
1635765710000|2021-11-01 11:21:50|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1635765720000|2021-11-01 11:22:00|28365.71|28365.71|28372.78|28372.78|28372.78|28372.78|28365.71|28365.71|0
1635765750000|2021-11-01 11:22:30|28379.85|28379.85|28369.25|28369.25|28379.85|28379.85|28369.25|28369.25|0
1635765760000|2021-11-01 11:22:40|28365.71|28365.71|28365.71|28365.71|28365.71|28365.71|28365.71|28365.71|0
1635765770000|2021-11-01 11:22:50|28364.51|28364.51|28364.51|28364.51|28364.51|28364.51|28364.51|28364.51|0
1635765780000|2021-11-01 11:23:00|28360.98|28360.98|28364.51|28364.51|28364.51|28364.51|28360.98|28360.98|0
1635765790000|2021-11-01 11:23:10|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|28360.98|0
1635765810000|2021-11-01 11:23:30|28364.51|28364.51|28364.51|28364.51|28364.51|28364.51|28364.51|28364.51|0
1635765820000|2021-11-01 11:23:40|28364.1|28364.1|28364.1|28364.1|28364.1|28364.1|28364.1|28364.1|0
1635765830000|2021-11-01 11:23:50|28360.57|28360.57|28360.57|28360.57|28360.57|28360.57|28360.57|28360.57|0
1635765840000|2021-11-01 11:24:00|28364.1|28364.1|28364.1|28364.1|28364.1|28364.1|28364.1|28364.1|0
1635765860000|2021-11-01 11:24:20|28364.34|28364.34|28364.34|28364.34|28364.34|28364.34|28364.34|28364.34|0
1635765940000|2021-11-01 11:25:40|28367.88|28367.88|28367.88|28367.88|28367.88|28367.88|28367.88|28367.88|0
1635765950000|2021-11-01 11:25:50|28364.34|28364.34|28364.34|28364.34|28364.34|28364.34|28364.34|28364.34|0
1635766010000|2021-11-01 11:26:50|28367.88|28367.88|28371.41|28371.41|28371.41|28371.41|28367.88|28367.88|0
1635766090000|2021-11-01 11:28:10|28372.62|28372.62|28373.22|28373.22|28373.22|28373.22|28372.62|28372.62|0
1635766100000|2021-11-01 11:28:20|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|28372.62|0
1635766120000|2021-11-01 11:28:40|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|28379.68|0
1635766130000|2021-11-01 11:28:50|28379.28|28379.28|28379.88|28379.88|28379.88|28379.88|28379.28|28379.28|0
1635766160000|2021-11-01 11:29:20|28379.28|28379.28|28379.28|28379.28|28379.28|28379.28|28379.28|28379.28|0
1635766180000|2021-11-01 11:29:40|28378.79|28378.79|28378.79|28378.79|28378.79|28378.79|28378.79|28378.79|0
1635766190000|2021-11-01 11:29:50|28379.39|28379.39|28378.79|28378.79|28379.39|28379.39|28378.79|28378.79|0
1635766200000|2021-11-01 11:30:00|28375.26|28375.26|28371.72|28371.72|28375.26|28375.26|28371.72|28371.72|0
1635766210000|2021-11-01 11:30:10|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|0
1635766230000|2021-11-01 11:30:30|28368.79|28368.79|28368.79|28368.79|28368.79|28368.79|28368.79|28368.79|0
1635766250000|2021-11-01 11:30:50|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|0
1635766260000|2021-11-01 11:31:00|28364.65|28364.65|28364.65|28364.65|28364.65|28364.65|28364.65|28364.65|0
1635766280000|2021-11-01 11:31:20|28361.72|28361.72|28367.78|28367.78|28367.78|28367.78|28361.72|28361.72|0
1635766300000|2021-11-01 11:31:40|28371.31|28371.31|28372.32|28372.32|28372.32|28372.32|28371.31|28371.31|0
1635766310000|2021-11-01 11:31:50|28371.72|28371.72|28371.72|28371.72|28371.72|28371.72|28371.72|28371.72|0
1635766360000|2021-11-01 11:32:40|28372.32|28372.32|28368.79|28368.79|28372.32|28372.32|28368.79|28368.79|0
1635766370000|2021-11-01 11:32:50|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|28368.19|0
1635766400000|2021-11-01 11:33:20|28364.65|28364.65|28364.65|28364.65|28364.65|28364.65|28364.65|28364.65|0
1635766410000|2021-11-01 11:33:30|28361.12|28361.12|28365.25|28365.25|28365.25|28365.25|28361.12|28361.12|0
1635766430000|2021-11-01 11:33:50|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|0
1635766440000|2021-11-01 11:34:00|28361.48|28361.48|28354.41|28354.41|28361.48|28361.48|28354.41|28354.41|0
1635766450000|2021-11-01 11:34:10|28354|28354|28354|28354|28354|28354|28354|28354|0
1635766460000|2021-11-01 11:34:20|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|28353.59|0
1635766490000|2021-11-01 11:34:50|28352.98|28352.98|28349.45|28349.45|28352.98|28352.98|28349.45|28349.45|0
1635766500000|2021-11-01 11:35:00|28349.04|28349.04|28348.44|28348.44|28349.04|28349.04|28348.44|28348.44|0
1635766530000|2021-11-01 11:35:30|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|28349.04|0
1635766550000|2021-11-01 11:35:50|28338.44|28338.44|28334.9|28334.9|28338.44|28338.44|28334.9|28334.9|0
1635766560000|2021-11-01 11:36:00|28334.3|28334.3|28334.3|28334.3|28334.3|28334.3|28334.3|28334.3|0
1635766620000|2021-11-01 11:37:00|28338.65|28338.65|28338.65|28338.65|28338.65|28338.65|28338.65|28338.65|0
1635766630000|2021-11-01 11:37:10|28339.26|28339.26|28339.26|28339.26|28339.26|28339.26|28339.26|28339.26|0
1635766650000|2021-11-01 11:37:30|28338.65|28338.65|28335.12|28335.12|28338.65|28338.65|28335.12|28335.12|0
1635766670000|2021-11-01 11:37:50|28338.65|28338.65|28338.65|28338.65|28338.65|28338.65|28338.65|28338.65|0
1635766680000|2021-11-01 11:38:00|28339.26|28339.26|28339.5|28339.5|28340.1|28340.1|28339.26|28339.26|0
1635766710000|2021-11-01 11:38:30|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|0
1635766730000|2021-11-01 11:38:50|28336.56|28336.56|28336.56|28336.56|28336.56|28336.56|28336.56|28336.56|0
1635766740000|2021-11-01 11:39:00|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|0
1635766800000|2021-11-01 11:40:00|28332.43|28332.43|28314.75|28314.75|28332.43|28332.43|28314.75|28314.75|0
1635766830000|2021-11-01 11:40:30|28307.68|28307.68|28308.28|28308.28|28308.28|28308.28|28307.68|28307.68|0
1635766860000|2021-11-01 11:41:00|28307.68|28307.68|28307.68|28307.68|28307.68|28307.68|28307.68|28307.68|0
1635766890000|2021-11-01 11:41:30|28300.61|28300.61|28304.15|28304.15|28304.15|28304.15|28300.61|28300.61|0
1635766900000|2021-11-01 11:41:40|28297.08|28297.08|28296.59|28296.59|28297.08|28297.08|28296.59|28296.59|0
1635766910000|2021-11-01 11:41:50|28295.99|28295.99|28299.53|28299.53|28299.53|28299.53|28295.99|28295.99|0
1635766920000|2021-11-01 11:42:00|28300.13|28300.13|28300.13|28300.13|28300.13|28300.13|28300.13|28300.13|0
1635766930000|2021-11-01 11:42:10|28300.73|28300.73|28308.4|28308.4|28308.4|28308.4|28300.73|28300.73|0
1635766940000|2021-11-01 11:42:20|28311.94|28311.94|28312.54|28312.54|28313.14|28313.14|28309|28309|0
1635766950000|2021-11-01 11:42:30|28311.94|28311.94|28313.14|28313.14|28313.14|28313.14|28311.94|28311.94|0
1635766960000|2021-11-01 11:42:40|28312.9|28312.9|28313.5|28313.5|28313.5|28313.5|28312.9|28312.9|0
1635766980000|2021-11-01 11:43:00|28314.1|28314.1|28312.9|28312.9|28314.1|28314.1|28312.29|28312.29|0
1635766990000|2021-11-01 11:43:10|28312.29|28312.29|28289.88|28289.88|28312.29|28312.29|28285.75|28285.75|0
1635767000000|2021-11-01 11:43:20|28290.48|28290.48|28287.55|28287.55|28290.48|28290.48|28286.95|28286.95|0
1635767020000|2021-11-01 11:43:40|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|0
1635767030000|2021-11-01 11:43:50|28287.67|28287.67|28287.67|28287.67|28287.67|28287.67|28287.67|28287.67|0
1635767040000|2021-11-01 11:44:00|28286.47|28286.47|28300|28300|28300|28300|28286.47|28286.47|0
1635767050000|2021-11-01 11:44:10|28307.07|28307.07|28307.67|28307.67|28307.67|28307.67|28307.07|28307.07|0
1635767060000|2021-11-01 11:44:20|28308.28|28308.28|28308.88|28308.88|28308.88|28308.88|28308.28|28308.28|0
1635767070000|2021-11-01 11:44:30|28308.28|28308.28|28308.63|28308.63|28308.63|28308.63|28308.03|28308.03|0
1635767080000|2021-11-01 11:44:40|28308.03|28308.03|28315.1|28315.1|28315.1|28315.1|28308.03|28308.03|0
1635767090000|2021-11-01 11:44:50|28315.7|28315.7|28316.3|28316.3|28316.91|28316.91|28315.7|28315.7|0
1635767100000|2021-11-01 11:45:00|28315.1|28315.1|28323.37|28323.37|28323.37|28323.37|28315.1|28315.1|0
1635767110000|2021-11-01 11:45:10|28322.77|28322.77|28321.57|28321.57|28322.77|28322.77|28321.57|28321.57|0
1635767120000|2021-11-01 11:45:20|28322.17|28322.17|28322.77|28322.77|28322.77|28322.77|28322.17|28322.17|0
1635767130000|2021-11-01 11:45:30|28323.37|28323.37|28323.98|28323.98|28323.98|28323.98|28323.37|28323.37|0
1635767140000|2021-11-01 11:45:40|28322.77|28322.77|28322.17|28322.17|28322.77|28322.77|28322.17|28322.17|0
1635767160000|2021-11-01 11:46:00|28321.57|28321.57|28310.97|28310.97|28321.57|28321.57|28310.97|28310.97|0
1635767180000|2021-11-01 11:46:20|28310.37|28310.37|28310.37|28310.37|28310.37|28310.37|28310.37|28310.37|0
1635767220000|2021-11-01 11:47:00|28309.96|28309.96|28310.37|28310.37|28310.37|28310.37|28309.96|28309.96|0
1635767270000|2021-11-01 11:47:50|28317.44|28317.44|28324.92|28324.92|28324.92|28324.92|28317.44|28317.44|0
1635767280000|2021-11-01 11:48:00|28324.32|28324.32|28324.32|28324.32|28324.32|28324.32|28324.32|28324.32|0
1635767300000|2021-11-01 11:48:20|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|0
1635767390000|2021-11-01 11:49:50|28323.66|28323.66|28323.42|28323.42|28323.66|28323.66|28323.42|28323.42|0
1635767420000|2021-11-01 11:50:20|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|0
1635767430000|2021-11-01 11:50:30|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|28326.36|0
1635767440000|2021-11-01 11:50:40|28322.82|28322.82|28322.82|28322.82|28322.82|28322.82|28322.82|28322.82|0
1635767450000|2021-11-01 11:50:50|28315.75|28315.75|28319.29|28319.29|28319.29|28319.29|28315.75|28315.75|0
1635767470000|2021-11-01 11:51:10|28318.68|28318.68|28322.22|28322.22|28322.22|28322.22|28318.68|28318.68|0
1635767480000|2021-11-01 11:51:20|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|0
1635767530000|2021-11-01 11:52:10|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|0
1635767540000|2021-11-01 11:52:20|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|28323.42|0
1635767550000|2021-11-01 11:52:30|28322.7|28322.7|28322.7|28322.7|28322.7|28322.7|28322.45|28322.45|0
1635767560000|2021-11-01 11:52:40|28322.45|28322.45|28322.45|28322.45|28322.45|28322.45|28322.45|28322.45|0
1635767580000|2021-11-01 11:53:00|28321.73|28321.73|28321.73|28321.73|28321.97|28321.97|28321.73|28321.73|0
1635767590000|2021-11-01 11:53:10|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|0
1635767610000|2021-11-01 11:53:30|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|0
1635767630000|2021-11-01 11:53:50|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|28322.33|0
1635767640000|2021-11-01 11:54:00|28336.47|28336.47|28336.71|28336.71|28336.71|28336.71|28336.47|28336.47|0
1635767650000|2021-11-01 11:54:10|28336.11|28336.11|28335.62|28335.62|28336.11|28336.11|28335.62|28335.62|0
1635767690000|2021-11-01 11:54:50|28328.55|28328.55|28325.02|28325.02|28328.55|28328.55|28325.02|28325.02|0
1635767730000|2021-11-01 11:55:30|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|28325.62|0
1635767750000|2021-11-01 11:55:50|28318.55|28318.55|28317.95|28317.95|28318.55|28318.55|28317.95|28317.95|0
1635767760000|2021-11-01 11:56:00|28314.41|28314.41|28314.41|28314.41|28314.41|28314.41|28314.41|28314.41|0
1635767780000|2021-11-01 11:56:20|28313.81|28313.81|28313.81|28313.81|28313.81|28313.81|28313.81|28313.81|0
1635767820000|2021-11-01 11:57:00|28320.88|28320.88|28320.88|28320.88|28320.88|28320.88|28320.88|28320.88|0
1635767840000|2021-11-01 11:57:20|28317.35|28317.35|28317.35|28317.35|28317.35|28317.35|28317.35|28317.35|0
1635767850000|2021-11-01 11:57:30|28317.59|28317.59|28317.59|28317.59|28317.59|28317.59|28317.59|28317.59|0
1635767870000|2021-11-01 11:57:50|28328.2|28328.2|28317.59|28317.59|28328.2|28328.2|28317.59|28317.59|0
1635767890000|2021-11-01 11:58:10|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|0
1635767910000|2021-11-01 11:58:30|28321.13|28321.13|28321.13|28321.13|28321.13|28321.13|28321.13|28321.13|0
1635767920000|2021-11-01 11:58:40|28321.73|28321.73|28322.33|28322.33|28322.33|28322.33|28321.73|28321.73|0
1635767930000|2021-11-01 11:58:50|28322.93|28322.93|28322.93|28322.93|28322.93|28322.93|28322.93|28322.93|0
1635767940000|2021-11-01 11:59:00|28319.39|28319.39|28317.59|28317.59|28319.39|28319.39|28317.59|28317.59|0
1635767960000|2021-11-01 11:59:20|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|28324.66|0
1635767980000|2021-11-01 11:59:40|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|28324.25|0
1635768000000|2021-11-01 12:00:00|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|0
1635768010000|2021-11-01 12:00:10|28320.72|28320.72|28320.72|28320.72|28320.72|28320.72|28320.72|28320.72|0
1635768060000|2021-11-01 12:01:00|28321.32|28321.32|28321.32|28321.32|28321.32|28321.32|28321.32|28321.32|0
1635768100000|2021-11-01 12:01:40|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|28317.78|0
1635768110000|2021-11-01 12:01:50|28314.25|28314.25|28314.25|28314.25|28314.25|28314.25|28314.25|28314.25|0
1635768130000|2021-11-01 12:02:10|28324.85|28324.85|28324.85|28324.85|28324.85|28324.85|28324.85|28324.85|0
1635768160000|2021-11-01 12:02:40|28325.34|28325.34|28325.34|28325.34|28325.34|28325.34|28325.34|28325.34|0
1635768190000|2021-11-01 12:03:10|28318.27|28318.27|28318.27|28318.27|28318.27|28318.27|28318.27|28318.27|0
1635768220000|2021-11-01 12:03:40|28321.8|28321.8|28318.27|28318.27|28321.8|28321.8|28318.27|28318.27|0
1635768240000|2021-11-01 12:04:00|28314.73|28314.73|28314.73|28314.73|28314.73|28314.73|28314.73|28314.73|0
1635768250000|2021-11-01 12:04:10|28311.2|28311.2|28311.8|28311.8|28311.8|28311.8|28311.2|28311.2|0
1635768280000|2021-11-01 12:04:40|28312.4|28312.4|28312.4|28312.4|28312.4|28312.4|28312.4|28312.4|0
1635768290000|2021-11-01 12:04:50|28313|28313|28320.07|28320.07|28320.07|28320.07|28313|28313|0
1635768300000|2021-11-01 12:05:00|28319.47|28319.47|28319.47|28319.47|28319.47|28319.47|28319.47|28319.47|0
1635768310000|2021-11-01 12:05:10|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|28320.07|0
1635768320000|2021-11-01 12:05:20|28320.67|28320.67|28320.07|28320.07|28320.67|28320.67|28320.07|28320.07|0
1635768330000|2021-11-01 12:05:30|28319.47|28319.47|28319.47|28319.47|28319.47|28319.47|28319.47|28319.47|0
1635768340000|2021-11-01 12:05:40|28315.93|28315.93|28315.93|28315.93|28316.53|28316.53|28315.93|28315.93|0
1635768350000|2021-11-01 12:05:50|28317.13|28317.13|28317.13|28317.13|28317.13|28317.13|28317.13|28317.13|0
1635768370000|2021-11-01 12:06:10|28316.53|28316.53|28316.53|28316.53|28316.53|28316.53|28316.53|28316.53|0
1635768380000|2021-11-01 12:06:20|28317.74|28317.74|28317.74|28317.74|28317.74|28317.74|28317.74|28317.74|0
1635768400000|2021-11-01 12:06:40|28317.13|28317.13|28318.34|28318.34|28318.34|28318.34|28317.13|28317.13|0
1635768410000|2021-11-01 12:06:50|28317.74|28317.74|28318.94|28318.94|28318.94|28318.94|28317.74|28317.74|0
1635768430000|2021-11-01 12:07:10|28315.4|28315.4|28313.6|28313.6|28315.4|28315.4|28313.6|28313.6|0
1635768460000|2021-11-01 12:07:40|28312.63|28312.63|28302.51|28302.51|28312.87|28312.87|28302.51|28302.51|0
1635768470000|2021-11-01 12:07:50|28301.91|28301.91|28301.91|28301.91|28301.91|28301.91|28301.91|28301.91|0
1635768480000|2021-11-01 12:08:00|28308.98|28308.98|28305.44|28305.44|28308.98|28308.98|28305.44|28305.44|0
1635768510000|2021-11-01 12:08:30|28304.84|28304.84|28303.64|28303.64|28304.84|28304.84|28303.64|28303.64|0
1635768520000|2021-11-01 12:08:40|28307.18|28307.18|28303.64|28303.64|28307.18|28307.18|28303.64|28303.64|0
1635768540000|2021-11-01 12:09:00|28307.18|28307.18|28307.18|28307.18|28307.18|28307.18|28307.18|28307.18|0
1635768590000|2021-11-01 12:09:50|28306.58|28306.58|28307.18|28307.18|28307.18|28307.18|28306.58|28306.58|0
1635768600000|2021-11-01 12:10:00|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|28303.64|0
1635768670000|2021-11-01 12:11:10|28310.71|28310.71|28310.71|28310.71|28310.71|28310.71|28310.71|28310.71|0
1635768690000|2021-11-01 12:11:30|28310.23|28310.23|28311.56|28311.56|28311.56|28311.56|28310.23|28310.23|0
1635768710000|2021-11-01 12:11:50|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|0
1635768830000|2021-11-01 12:13:50|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|0
1635768840000|2021-11-01 12:14:00|28307.72|28307.72|28307.72|28307.72|28307.72|28307.72|28307.72|28307.72|0
1635768860000|2021-11-01 12:14:20|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|0
1635768880000|2021-11-01 12:14:40|28308.02|28308.02|28308.02|28308.02|28308.02|28308.02|28308.02|28308.02|0
1635768890000|2021-11-01 12:14:50|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|28307.42|0
1635768900000|2021-11-01 12:15:00|28307.66|28307.66|28297.06|28297.06|28311.2|28311.2|28297.06|28297.06|0
1635768910000|2021-11-01 12:15:10|28297.66|28297.66|28289.99|28289.99|28297.66|28297.66|28289.99|28289.99|0
1635768920000|2021-11-01 12:15:20|28293.52|28293.52|28294.01|28294.01|28294.01|28294.01|28293.52|28293.52|0
1635768950000|2021-11-01 12:15:50|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|28294.25|0
1635768960000|2021-11-01 12:16:00|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|28283.64|28283.64|0
1635769010000|2021-11-01 12:16:50|28283.64|28283.64|28280.11|28280.11|28283.64|28283.64|28280.11|28280.11|0
1635769020000|2021-11-01 12:17:00|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|28287.18|0
1635769030000|2021-11-01 12:17:10|28286.45|28286.45|28286.45|28286.45|28286.45|28286.45|28286.45|28286.45|0
1635769070000|2021-11-01 12:17:50|28289.99|28289.99|28289.99|28289.99|28289.99|28289.99|28289.99|28289.99|0
1635769090000|2021-11-01 12:18:10|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1635769110000|2021-11-01 12:18:30|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|28300.59|0
1635769150000|2021-11-01 12:19:10|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1635769170000|2021-11-01 12:19:30|28294.72|28294.72|28294.72|28294.72|28294.72|28294.72|28294.72|28294.72|0
1635769180000|2021-11-01 12:19:40|28295.32|28295.32|28294.72|28294.72|28295.32|28295.32|28294.72|28294.72|0
1635769200000|2021-11-01 12:20:00|28301.79|28301.79|28294.12|28294.12|28301.79|28301.79|28294.12|28294.12|0
1635769230000|2021-11-01 12:20:30|28287.05|28287.05|28286.45|28286.45|28287.05|28287.05|28286.45|28286.45|0
1635769250000|2021-11-01 12:20:50|28287.05|28287.05|28287.05|28287.05|28287.05|28287.05|28287.05|28287.05|0
1635769280000|2021-11-01 12:21:20|28290.59|28290.59|28290.59|28290.59|28290.59|28290.59|28290.59|28290.59|0
1635769300000|2021-11-01 12:21:40|28289.99|28289.99|28289.99|28289.99|28289.99|28289.99|28289.99|28289.99|0
1635769310000|2021-11-01 12:21:50|28291.19|28291.19|28291.19|28291.19|28291.19|28291.19|28291.19|28291.19|0
1635769330000|2021-11-01 12:22:10|28290.59|28290.59|28294.12|28294.12|28294.12|28294.12|28290.59|28290.59|0
1635769340000|2021-11-01 12:22:20|28290.59|28290.59|28290.59|28290.59|28290.59|28290.59|28290.59|28290.59|0
1635769350000|2021-11-01 12:22:30|28290.35|28290.35|28290.35|28290.35|28290.35|28290.35|28290.35|28290.35|0
1635769360000|2021-11-01 12:22:40|28290.1|28290.1|28289.62|28289.62|28290.1|28290.1|28289.62|28289.62|0
1635769390000|2021-11-01 12:23:10|28289.14|28289.14|28289.14|28289.14|28289.14|28289.14|28289.14|28289.14|0
1635769400000|2021-11-01 12:23:20|28292.67|28292.67|28292.67|28292.67|28292.67|28292.67|28292.67|28292.67|0
1635769430000|2021-11-01 12:23:50|28292.07|28292.07|28285|28285|28292.07|28292.07|28285|28285|0
1635769440000|2021-11-01 12:24:00|28283.8|28283.8|28283.8|28283.8|28283.8|28283.8|28283.8|28283.8|0
1635769450000|2021-11-01 12:24:10|28285|28285|28277.33|28277.33|28285.6|28285.6|28277.33|28277.33|0
1635769490000|2021-11-01 12:24:50|28273.79|28273.79|28278.53|28278.53|28278.53|28278.53|28273.79|28273.79|0
1635769500000|2021-11-01 12:25:00|28277.93|28277.93|28279.13|28279.13|28279.73|28279.73|28277.93|28277.93|0
1635769510000|2021-11-01 12:25:10|28279.73|28279.73|28279.73|28279.73|28279.73|28279.73|28279.73|28279.73|0
1635769530000|2021-11-01 12:25:30|28279.13|28279.13|28280.33|28280.33|28280.33|28280.33|28279.13|28279.13|0
1635769550000|2021-11-01 12:25:50|28279.73|28279.73|28279.73|28279.73|28279.73|28279.73|28279.73|28279.73|0
1635769560000|2021-11-01 12:26:00|28279.13|28279.13|28277.33|28277.33|28279.73|28279.73|28277.33|28277.33|0
1635769570000|2021-11-01 12:26:10|28273.79|28273.79|28270.26|28270.26|28273.79|28273.79|28270.26|28270.26|0
1635769580000|2021-11-01 12:26:20|28271.46|28271.46|28275|28275|28275|28275|28271.46|28271.46|0
1635769730000|2021-11-01 12:28:50|28274.59|28274.59|28275|28275|28275|28275|28274.59|28274.59|0
1635769740000|2021-11-01 12:29:00|28275.24|28275.24|28275.24|28275.24|28275.24|28275.24|28275.24|28275.24|0
1635769760000|2021-11-01 12:29:20|28275.48|28275.48|28275.48|28275.48|28275.48|28275.48|28275.48|28275.48|0
1635769800000|2021-11-01 12:30:00|28275|28275|28278.53|28278.53|28278.53|28278.53|28275|28275|0
1635769830000|2021-11-01 12:30:30|28279.01|28279.01|28279.01|28279.01|28279.01|28279.01|28279.01|28279.01|0
1635769880000|2021-11-01 12:31:20|28275.48|28275.48|28275.48|28275.48|28275.48|28275.48|28275.48|28275.48|0
1635769890000|2021-11-01 12:31:30|28275.72|28275.72|28268.65|28268.65|28275.72|28275.72|28268.65|28268.65|0
1635769910000|2021-11-01 12:31:50|28268.89|28268.89|28268.89|28268.89|28268.89|28268.89|28268.89|28268.89|0
1635769940000|2021-11-01 12:32:20|28275.96|28275.96|28275.96|28275.96|28275.96|28275.96|28275.96|28275.96|0
1635769980000|2021-11-01 12:33:00|28276.21|28276.21|28272.67|28272.67|28276.21|28276.21|28272.67|28272.67|0
1635770000000|2021-11-01 12:33:20|28273.27|28273.27|28273.27|28273.27|28273.27|28273.27|28273.27|28273.27|0
1635770010000|2021-11-01 12:33:30|28273.51|28273.51|28273.51|28273.51|28273.51|28273.51|28273.51|28273.51|0
1635770020000|2021-11-01 12:33:40|28269.98|28269.98|28277.05|28277.05|28277.05|28277.05|28269.98|28269.98|0
1635770030000|2021-11-01 12:33:50|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|0
1635770100000|2021-11-01 12:35:00|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|0
1635770110000|2021-11-01 12:35:10|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|0
1635770120000|2021-11-01 12:35:20|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|0
1635770130000|2021-11-01 12:35:30|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|0
1635770140000|2021-11-01 12:35:40|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|28284.72|0
1635770150000|2021-11-01 12:35:50|28283.52|28283.52|28283.52|28283.52|28283.52|28283.52|28283.52|28283.52|0
1635770160000|2021-11-01 12:36:00|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|0
1635770190000|2021-11-01 12:36:30|28286.81|28286.81|28286.81|28286.81|28286.81|28286.81|28286.81|28286.81|0
1635770200000|2021-11-01 12:36:40|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|28283.28|0
1635770270000|2021-11-01 12:37:50|28284.48|28284.48|28284.48|28284.48|28284.48|28284.48|28284.48|28284.48|0
1635770300000|2021-11-01 12:38:20|28288.01|28288.01|28280.94|28280.94|28288.01|28288.01|28280.94|28280.94|0
1635770320000|2021-11-01 12:38:40|28288.01|28288.01|28288.01|28288.01|28288.01|28288.01|28288.01|28288.01|0
1635770340000|2021-11-01 12:39:00|28284.48|28284.48|28283.28|28283.28|28284.48|28284.48|28283.28|28283.28|0
1635770390000|2021-11-01 12:39:50|28281.47|28281.47|28282.07|28282.07|28282.07|28282.07|28281.47|28281.47|0
1635770400000|2021-11-01 12:40:00|28278.54|28278.54|28278.54|28278.54|28278.54|28278.54|28278.54|28278.54|0
1635770520000|2021-11-01 12:42:00|28277.94|28277.94|28281.47|28281.47|28281.47|28281.47|28277.94|28277.94|0
1635770550000|2021-11-01 12:42:30|28280.87|28280.87|28280.27|28280.27|28280.87|28280.87|28280.27|28280.27|0
1635770570000|2021-11-01 12:42:50|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|0
1635770610000|2021-11-01 12:43:30|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|0
1635770670000|2021-11-01 12:44:30|28284.89|28284.89|28281.36|28281.36|28284.89|28284.89|28281.36|28281.36|0
1635770700000|2021-11-01 12:45:00|28277.82|28277.82|28277.34|28277.34|28277.82|28277.82|28277.34|28277.34|0
1635770750000|2021-11-01 12:45:50|28276.74|28276.74|28276.74|28276.74|28276.74|28276.74|28276.74|28276.74|0
1635770800000|2021-11-01 12:46:40|28277.94|28277.94|28277.94|28277.94|28277.94|28277.94|28277.94|28277.94|0
1635770830000|2021-11-01 12:47:10|28277.34|28277.34|28277.34|28277.34|28277.34|28277.34|28277.34|28277.34|0
1635770860000|2021-11-01 12:47:40|28280.87|28280.87|28281.28|28281.28|28281.28|28281.28|28280.87|28280.87|0
1635770950000|2021-11-01 12:49:10|28284.82|28284.82|28274.21|28274.21|28284.82|28284.82|28274.21|28274.21|0
1635770970000|2021-11-01 12:49:30|28270.68|28270.68|28267.14|28267.14|28270.68|28270.68|28267.14|28267.14|0
1635770990000|2021-11-01 12:49:50|28266.54|28266.54|28266.54|28266.54|28266.54|28266.54|28266.54|28266.54|0
1635771000000|2021-11-01 12:50:00|28266.3|28266.3|28266.3|28266.3|28266.3|28266.3|28266.3|28266.3|0
1635771020000|2021-11-01 12:50:20|28266.78|28266.78|28267.99|28267.99|28267.99|28267.99|28266.78|28266.78|0
1635771030000|2021-11-01 12:50:30|28269.19|28269.19|28268.59|28268.59|28269.19|28269.19|28267.99|28267.99|0
1635771050000|2021-11-01 12:50:50|28267.99|28267.99|28266.85|28266.85|28267.99|28267.99|28266.85|28266.85|0
1635771070000|2021-11-01 12:51:10|28270.38|28270.38|28270.38|28270.38|28270.38|28270.38|28270.38|28270.38|0
1635771080000|2021-11-01 12:51:20|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|0
1635771100000|2021-11-01 12:51:40|28270.38|28270.38|28270.38|28270.38|28270.38|28270.38|28270.38|28270.38|0
1635771120000|2021-11-01 12:52:00|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|0
1635771140000|2021-11-01 12:52:20|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|0
1635771150000|2021-11-01 12:52:30|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28270.99|28270.99|0
1635771160000|2021-11-01 12:52:40|28272.79|28272.79|28272.79|28272.79|28272.79|28272.79|28272.79|28272.79|0
1635771180000|2021-11-01 12:53:00|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|0
1635771200000|2021-11-01 12:53:20|28272.79|28272.79|28272.79|28272.79|28272.79|28272.79|28272.79|28272.79|0
1635771210000|2021-11-01 12:53:30|28272.19|28272.19|28273.39|28273.39|28273.39|28273.39|28272.19|28272.19|0
1635771220000|2021-11-01 12:53:40|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|28276.92|0
1635771250000|2021-11-01 12:54:10|28280.46|28280.46|28280.46|28280.46|28280.46|28280.46|28280.46|28280.46|0
1635771260000|2021-11-01 12:54:20|28287.53|28287.53|28287.17|28287.17|28287.77|28287.77|28287.17|28287.17|0
1635771280000|2021-11-01 12:54:40|28290.7|28290.7|28294.65|28294.65|28294.65|28294.65|28290.7|28290.7|0
1635771300000|2021-11-01 12:55:00|28291.11|28291.11|28287.58|28287.58|28291.11|28291.11|28287.58|28287.58|0
1635771370000|2021-11-01 12:56:10|28287.17|28287.17|28287.17|28287.17|28287.17|28287.17|28287.17|28287.17|0
1635771440000|2021-11-01 12:57:20|28283.63|28283.63|28283.63|28283.63|28283.63|28283.63|28283.63|28283.63|0
1635771470000|2021-11-01 12:57:50|28287.17|28287.17|28287.17|28287.17|28287.17|28287.17|28287.17|28287.17|0
1635771480000|2021-11-01 12:58:00|28287.77|28287.77|28287.77|28287.77|28287.77|28287.77|28287.77|28287.77|0
1635771490000|2021-11-01 12:58:10|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|0
1635771500000|2021-11-01 12:58:20|28294.84|28294.84|28294.84|28294.84|28294.84|28294.84|28294.84|28294.84|0
1635771510000|2021-11-01 12:58:30|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|0
1635771520000|2021-11-01 12:58:40|28290.7|28290.7|28290.7|28290.7|28290.7|28290.7|28290.7|28290.7|0
1635771550000|2021-11-01 12:59:10|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|28291.31|0
1635771600000|2021-11-01 13:00:00|28291.06|28291.06|28287.17|28287.17|28291.06|28291.06|28286.93|28286.93|0
1635771610000|2021-11-01 13:00:10|28286.57|28286.57|28286.57|28286.57|28286.57|28286.57|28286.57|28286.57|0
1635771630000|2021-11-01 13:00:30|28285.97|28285.97|28285.97|28285.97|28285.97|28285.97|28285.97|28285.97|0
1635771680000|2021-11-01 13:01:20|28286.57|28286.57|28286.57|28286.57|28286.57|28286.57|28286.57|28286.57|0
1635771690000|2021-11-01 13:01:30|28285.97|28285.97|28285.97|28285.97|28285.97|28285.97|28285.97|28285.97|0
1635771710000|2021-11-01 13:01:50|28289.5|28289.5|28289.5|28289.5|28289.5|28289.5|28289.5|28289.5|0
1635771750000|2021-11-01 13:02:30|28289.99|28289.99|28290.47|28290.47|28290.47|28290.47|28289.99|28289.99|0
1635771760000|2021-11-01 13:02:40|28286.94|28286.94|28286.94|28286.94|28286.94|28286.94|28286.94|28286.94|0
1635771850000|2021-11-01 13:04:10|28283.4|28283.4|28283.4|28283.4|28283.4|28283.4|28283.4|28283.4|0
1635771880000|2021-11-01 13:04:40|28279.87|28279.87|28279.87|28279.87|28279.87|28279.87|28279.87|28279.87|0
1635771890000|2021-11-01 13:04:50|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|28276.33|0
1635771900000|2021-11-01 13:05:00|28275.73|28275.73|28274.52|28274.52|28275.73|28275.73|28274.52|28274.52|0
1635771910000|2021-11-01 13:05:10|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|0
1635771940000|2021-11-01 13:05:40|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|28271.59|0
1635771950000|2021-11-01 13:05:50|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|0
1635771970000|2021-11-01 13:06:10|28267.45|28267.45|28267.45|28267.45|28267.45|28267.45|28267.45|28267.45|0
1635772000000|2021-11-01 13:06:40|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|28270.99|0
1635772010000|2021-11-01 13:06:50|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|0
1635772020000|2021-11-01 13:07:00|28274.28|28274.28|28274.28|28274.28|28274.28|28274.28|28274.28|28274.28|0
1635772030000|2021-11-01 13:07:10|28274.88|28274.88|28274.88|28274.88|28274.88|28274.88|28274.88|28274.88|0
1635772040000|2021-11-01 13:07:20|28278.41|28278.41|28278.82|28278.82|28278.82|28278.82|28278.41|28278.41|0
1635772060000|2021-11-01 13:07:40|28282.36|28282.36|28282.36|28282.36|28282.36|28282.36|28282.36|28282.36|0
1635772100000|2021-11-01 13:08:20|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|0
1635772110000|2021-11-01 13:08:30|28275.29|28275.29|28278.82|28278.82|28278.82|28278.82|28275.29|28275.29|0
1635772120000|2021-11-01 13:08:40|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|0
1635772170000|2021-11-01 13:09:30|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|28279.42|0
1635772180000|2021-11-01 13:09:40|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|0
1635772200000|2021-11-01 13:10:00|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|28278.71|0
1635772240000|2021-11-01 13:10:40|28282.24|28282.24|28282.24|28282.24|28282.24|28282.24|28282.24|28282.24|0
1635772250000|2021-11-01 13:10:50|28285.78|28285.78|28285.78|28285.78|28285.78|28285.78|28285.78|28285.78|0
1635772260000|2021-11-01 13:11:00|28289.31|28289.31|28292.85|28292.85|28292.85|28292.85|28289.31|28289.31|0
1635772310000|2021-11-01 13:11:50|28289.31|28289.31|28292.85|28292.85|28292.85|28292.85|28289.31|28289.31|0
1635772360000|2021-11-01 13:12:40|28294.05|28294.05|28294.05|28294.05|28294.05|28294.05|28294.05|28294.05|0
1635772390000|2021-11-01 13:13:10|28286.98|28286.98|28286.98|28286.98|28286.98|28286.98|28286.98|28286.98|0
1635772410000|2021-11-01 13:13:30|28285.78|28285.78|28286.98|28286.98|28286.98|28286.98|28285.78|28285.78|0
1635772430000|2021-11-01 13:13:50|28297.58|28297.58|28297.58|28297.58|28297.58|28297.58|28297.58|28297.58|0
1635772440000|2021-11-01 13:14:00|28301.12|28301.12|28301.12|28301.12|28301.12|28301.12|28301.12|28301.12|0
1635772480000|2021-11-01 13:14:40|28301.72|28301.72|28305.25|28305.25|28305.25|28305.25|28301.72|28301.72|0
1635772490000|2021-11-01 13:14:50|28305.66|28305.66|28305.85|28305.85|28305.85|28305.85|28304.65|28304.65|0
1635772500000|2021-11-01 13:15:00|28305.25|28305.25|28305.25|28305.25|28305.25|28305.25|28305.25|28305.25|0
1635772530000|2021-11-01 13:15:30|28305.85|28305.85|28304.65|28304.65|28305.85|28305.85|28304.65|28304.65|0
1635772600000|2021-11-01 13:16:40|28305.25|28305.25|28305.25|28305.25|28305.25|28305.25|28305.25|28305.25|0
1635772610000|2021-11-01 13:16:50|28304.65|28304.65|28304.65|28304.65|28304.65|28304.65|28304.65|28304.65|0
1635772670000|2021-11-01 13:17:50|28301.12|28301.12|28301.12|28301.12|28301.12|28301.12|28301.12|28301.12|0
1635772690000|2021-11-01 13:18:10|28304.65|28304.65|28322.33|28322.33|28322.33|28322.33|28304.65|28304.65|0
1635772700000|2021-11-01 13:18:20|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|0
1635772710000|2021-11-01 13:18:30|28318.6|28318.6|28319.8|28319.8|28319.8|28319.8|28318.6|28318.6|0
1635772720000|2021-11-01 13:18:40|28323.34|28323.34|28324.76|28324.76|28324.76|28324.76|28323.34|28323.34|0
1635772750000|2021-11-01 13:19:10|28324.16|28324.16|28324.16|28324.16|28324.16|28324.16|28324.16|28324.16|0
1635772780000|2021-11-01 13:19:40|28327.69|28327.69|28327.69|28327.69|28327.69|28327.69|28327.69|28327.69|0
1635772850000|2021-11-01 13:20:50|28328.89|28328.89|28328.89|28328.89|28328.89|28328.89|28328.89|28328.89|0
1635772860000|2021-11-01 13:21:00|28327.69|28327.69|28327.69|28327.69|28327.69|28327.69|28327.69|28327.69|0
1635772910000|2021-11-01 13:21:50|28331.23|28331.23|28331.23|28331.23|28331.23|28331.23|28331.23|28331.23|0
1635772920000|2021-11-01 13:22:00|28332.44|28332.44|28332.44|28332.44|28332.44|28332.44|28332.44|28332.44|0
1635772960000|2021-11-01 13:22:40|28339.51|28339.51|28339.51|28339.51|28339.51|28339.51|28339.51|28339.51|0
1635772970000|2021-11-01 13:22:50|28350.11|28350.11|28350.11|28350.11|28350.11|28350.11|28350.11|28350.11|0
1635772980000|2021-11-01 13:23:00|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|0
1635772990000|2021-11-01 13:23:10|28356.21|28356.21|28349.14|28349.14|28356.21|28356.21|28349.14|28349.14|0
1635773010000|2021-11-01 13:23:30|28352.68|28352.68|28356.21|28356.21|28359.75|28359.75|28352.68|28352.68|0
1635773030000|2021-11-01 13:23:50|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|28352.68|0
1635773060000|2021-11-01 13:24:20|28353.88|28353.88|28353.28|28353.28|28353.88|28353.88|28353.28|28353.28|0
1635773080000|2021-11-01 13:24:40|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|28346.21|0
1635773090000|2021-11-01 13:24:50|28346.81|28346.81|28346.81|28346.81|28347.41|28347.41|28346.81|28346.81|0
1635773100000|2021-11-01 13:25:00|28350.35|28350.35|28353.88|28353.88|28353.88|28353.88|28350.35|28350.35|0
1635773150000|2021-11-01 13:25:50|28353.28|28353.28|28353.28|28353.28|28353.28|28353.28|28353.28|28353.28|0
1635773160000|2021-11-01 13:26:00|28349.75|28349.75|28349.75|28349.75|28349.75|28349.75|28349.75|28349.75|0
1635773170000|2021-11-01 13:26:10|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|0
1635773180000|2021-11-01 13:26:20|28348.93|28348.93|28348.93|28348.93|28348.93|28348.93|28348.93|28348.93|0
1635773200000|2021-11-01 13:26:40|28350.13|28350.13|28350.13|28350.13|28350.13|28350.13|28350.13|28350.13|0
1635773210000|2021-11-01 13:26:50|28348.93|28348.93|28348.93|28348.93|28348.93|28348.93|28348.93|28348.93|0
1635773240000|2021-11-01 13:27:20|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|28345.39|0
1635773260000|2021-11-01 13:27:40|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|28346.59|0
1635773270000|2021-11-01 13:27:50|28345.39|28345.39|28343.06|28343.06|28346.59|28346.59|28343.06|28343.06|0
1635773280000|2021-11-01 13:28:00|28346.59|28346.59|28350.13|28350.13|28350.13|28350.13|28346.59|28346.59|0
1635773340000|2021-11-01 13:29:00|28353.66|28353.66|28352.46|28352.46|28353.66|28353.66|28352.46|28352.46|0
1635773350000|2021-11-01 13:29:10|28356|28356|28356|28356|28356|28356|28356|28356|0
1635773380000|2021-11-01 13:29:40|28356.41|28356.41|28356.81|28356.81|28356.81|28356.81|28356.41|28356.41|0
1635773390000|2021-11-01 13:29:50|28349.75|28349.75|28332.86|28332.86|28354.48|28354.48|28322.26|28322.26|0
1635773400000|2021-11-01 13:30:00|28331.66|28331.66|28331.66|28331.66|28331.66|28331.66|28331.66|28331.66|0
1635773410000|2021-11-01 13:30:10|28328.13|28328.13|28328.13|28328.13|28328.13|28328.13|28328.13|28328.13|0
1635773420000|2021-11-01 13:30:20|28324.59|28324.59|28323.99|28323.99|28324.59|28324.59|28323.99|28323.99|0
1635773430000|2021-11-01 13:30:30|28320.46|28320.46|28328.13|28328.13|28328.13|28328.13|28320.46|28320.46|0
1635773440000|2021-11-01 13:30:40|28328.73|28328.73|28328.73|28328.73|28328.73|28328.73|28328.73|28328.73|0
1635773470000|2021-11-01 13:31:10|28332.26|28332.26|28332.26|28332.26|28332.26|28332.26|28332.26|28332.26|0
1635773480000|2021-11-01 13:31:20|28349.94|28349.94|28339.93|28339.93|28349.94|28349.94|28339.33|28339.33|0
1635773490000|2021-11-01 13:31:30|28339.33|28339.33|28339.93|28339.93|28339.93|28339.93|28339.33|28339.33|0
1635773510000|2021-11-01 13:31:50|28347|28347|28350.54|28350.54|28350.54|28350.54|28347|28347|0
1635773520000|2021-11-01 13:32:00|28351.02|28351.02|28352.27|28352.27|28352.27|28352.27|28351.02|28351.02|0
1635773530000|2021-11-01 13:32:10|28351.67|28351.67|28355.81|28355.81|28355.81|28355.81|28351.67|28351.67|0
1635773540000|2021-11-01 13:32:20|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|0
1635773560000|2021-11-01 13:32:40|28358.74|28358.74|28358.74|28358.74|28358.74|28358.74|28358.74|28358.74|0
1635773570000|2021-11-01 13:32:50|28369.35|28369.35|28376.42|28376.42|28376.42|28376.42|28369.35|28369.35|0
1635773580000|2021-11-01 13:33:00|28379.95|28379.95|28380.67|28380.67|28380.67|28380.67|28379.95|28379.95|0
1635773590000|2021-11-01 13:33:10|28380.07|28380.07|28383.85|28383.85|28383.85|28383.85|28380.07|28380.07|0
1635773600000|2021-11-01 13:33:20|28380.31|28380.31|28376.78|28376.78|28380.31|28380.31|28376.78|28376.78|0
1635773610000|2021-11-01 13:33:30|28387.38|28387.38|28390.31|28390.31|28390.92|28390.92|28387.38|28387.38|0
1635773620000|2021-11-01 13:33:40|28386.78|28386.78|28369.59|28369.59|28386.78|28386.78|28369.11|28369.11|0
1635773630000|2021-11-01 13:33:50|28383.73|28383.73|28387.26|28387.26|28387.26|28387.26|28383.73|28383.73|0
1635773640000|2021-11-01 13:34:00|28390.8|28390.8|28392.6|28392.6|28392.6|28392.6|28390.8|28390.8|0
1635773670000|2021-11-01 13:34:30|28391.4|28391.4|28398.47|28398.47|28398.47|28398.47|28391.4|28391.4|0
1635773680000|2021-11-01 13:34:40|28399.67|28399.67|28409.07|28409.07|28409.07|28409.07|28398.47|28398.47|0
1635773690000|2021-11-01 13:34:50|28416.14|28416.14|28420.09|28420.09|28420.09|28420.09|28416.14|28416.14|0
1635773700000|2021-11-01 13:35:00|28419.49|28419.49|28415.95|28415.95|28419.49|28419.49|28412.42|28412.42|0
1635773710000|2021-11-01 13:35:10|28417.76|28417.76|28417.15|28417.15|28417.76|28417.76|28417.15|28417.15|0
1635773720000|2021-11-01 13:35:20|28427.76|28427.76|28427.76|28427.76|28427.76|28427.76|28427.76|28427.76|0
1635773730000|2021-11-01 13:35:30|28424.22|28424.22|28406.55|28406.55|28424.22|28424.22|28406.55|28406.55|0
1635773740000|2021-11-01 13:35:40|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|0
1635773760000|2021-11-01 13:36:00|28409.48|28409.48|28409.48|28409.48|28409.48|28409.48|28409.48|28409.48|0
1635773780000|2021-11-01 13:36:20|28405.95|28405.95|28402.41|28402.41|28405.95|28405.95|28402.41|28402.41|0
1635773790000|2021-11-01 13:36:30|28398.88|28398.88|28395.34|28395.34|28398.88|28398.88|28395.34|28395.34|0
1635773810000|2021-11-01 13:36:50|28395.95|28395.95|28395.95|28395.95|28395.95|28395.95|28395.95|28395.95|0
1635773820000|2021-11-01 13:37:00|28403.02|28403.02|28403.83|28403.83|28404.24|28404.24|28403.02|28403.02|0
1635773830000|2021-11-01 13:37:10|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|0
1635773850000|2021-11-01 13:37:30|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|28406.77|0
1635773860000|2021-11-01 13:37:40|28399.7|28399.7|28389.09|28389.09|28399.7|28399.7|28389.09|28389.09|0
1635773870000|2021-11-01 13:37:50|28382.02|28382.02|28400.3|28400.3|28400.3|28400.3|28382.02|28382.02|0
1635773880000|2021-11-01 13:38:00|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|0
1635773890000|2021-11-01 13:38:10|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|0
1635773900000|2021-11-01 13:38:20|28403.83|28403.83|28400.3|28400.3|28403.83|28403.83|28400.3|28400.3|0
1635773910000|2021-11-01 13:38:30|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|0
1635773920000|2021-11-01 13:38:40|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|28403.23|0
1635773940000|2021-11-01 13:39:00|28404.44|28404.44|28403.83|28403.83|28404.44|28404.44|28403.83|28403.83|0
1635773950000|2021-11-01 13:39:10|28404.24|28404.24|28404.24|28404.24|28404.24|28404.24|28404.24|28404.24|0
1635773960000|2021-11-01 13:39:20|28405.45|28405.45|28405.45|28405.45|28405.45|28405.45|28405.45|28405.45|0
1635773970000|2021-11-01 13:39:30|28404.85|28404.85|28401.31|28401.31|28408.38|28408.38|28401.31|28401.31|0
1635773980000|2021-11-01 13:39:40|28401.91|28401.91|28400.11|28400.11|28401.91|28401.91|28400.11|28400.11|0
1635773990000|2021-11-01 13:39:50|28400.71|28400.71|28400.71|28400.71|28400.71|28400.71|28400.71|28400.71|0
1635774040000|2021-11-01 13:40:40|28390.11|28390.11|28383.04|28383.04|28390.11|28390.11|28383.04|28383.04|0
1635774050000|2021-11-01 13:40:50|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|0
1635774060000|2021-11-01 13:41:00|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|28389.5|0
1635774070000|2021-11-01 13:41:10|28393.04|28393.04|28392.44|28392.44|28393.04|28393.04|28392.44|28392.44|0
1635774080000|2021-11-01 13:41:20|28388.9|28388.9|28388.9|28388.9|28388.9|28388.9|28388.9|28388.9|0
1635774130000|2021-11-01 13:42:10|28385.37|28385.37|28371.23|28371.23|28385.37|28385.37|28371.23|28371.23|0
1635774150000|2021-11-01 13:42:30|28370.63|28370.63|28370.63|28370.63|28370.63|28370.63|28370.63|28370.63|0
1635774190000|2021-11-01 13:43:10|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|0
1635774200000|2021-11-01 13:43:20|28374.16|28374.16|28374.16|28374.16|28374.16|28374.16|28374.16|28374.16|0
1635774220000|2021-11-01 13:43:40|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|0
1635774230000|2021-11-01 13:43:50|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|0
1635774240000|2021-11-01 13:44:00|28376.88|28376.88|28376.88|28376.88|28376.88|28376.88|28376.88|28376.88|0
1635774250000|2021-11-01 13:44:10|28377.29|28377.29|28373.75|28373.75|28377.29|28377.29|28373.75|28373.75|0
1635774260000|2021-11-01 13:44:20|28380.82|28380.82|28377.29|28377.29|28380.82|28380.82|28377.29|28377.29|0
1635774280000|2021-11-01 13:44:40|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|28378.49|0
1635774290000|2021-11-01 13:44:50|28382.02|28382.02|28378.49|28378.49|28382.02|28382.02|28378.49|28378.49|0
1635774300000|2021-11-01 13:45:00|28374.47|28374.47|28356.8|28356.8|28374.47|28374.47|28356.8|28356.8|0
1635774320000|2021-11-01 13:45:20|28356.2|28356.2|28357.4|28357.4|28357.4|28357.4|28356.2|28356.2|0
1635774330000|2021-11-01 13:45:30|28364.47|28364.47|28368|28368|28368|28368|28364.47|28364.47|0
1635774340000|2021-11-01 13:45:40|28368.49|28368.49|28373.03|28373.03|28373.03|28373.03|28368.49|28368.49|0
1635774360000|2021-11-01 13:46:00|28383.64|28383.64|28383.04|28383.04|28383.64|28383.64|28383.04|28383.04|0
1635774380000|2021-11-01 13:46:20|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|28390.11|0
1635774390000|2021-11-01 13:46:30|28390.71|28390.71|28391.31|28391.31|28391.31|28391.31|28390.11|28390.11|0
1635774400000|2021-11-01 13:46:40|28384.24|28384.24|28373.63|28373.63|28384.24|28384.24|28373.63|28373.63|0
1635774410000|2021-11-01 13:46:50|28370.1|28370.1|28380.7|28380.7|28380.7|28380.7|28370.1|28370.1|0
1635774420000|2021-11-01 13:47:00|28381.19|28381.19|28377.05|28377.05|28381.19|28381.19|28377.05|28377.05|0
1635774430000|2021-11-01 13:47:10|28378.25|28378.25|28378.25|28378.25|28378.25|28378.25|28378.25|28378.25|0
1635774450000|2021-11-01 13:47:30|28381.79|28381.79|28380.78|28380.78|28381.79|28381.79|28380.78|28380.78|0
1635774460000|2021-11-01 13:47:40|28380.18|28380.18|28377.24|28377.24|28380.78|28380.78|28377.24|28377.24|0
1635774480000|2021-11-01 13:48:00|28376.64|28376.64|28376.88|28376.88|28377.12|28377.12|28376.64|28376.64|0
1635774490000|2021-11-01 13:48:10|28380.42|28380.42|28383.95|28383.95|28383.95|28383.95|28380.42|28380.42|0
1635774510000|2021-11-01 13:48:30|28385.15|28385.15|28384.55|28384.55|28385.15|28385.15|28384.55|28384.55|0
1635774530000|2021-11-01 13:48:50|28381.02|28381.02|28381.02|28381.02|28381.02|28381.02|28381.02|28381.02|0
1635774540000|2021-11-01 13:49:00|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|0
1635774550000|2021-11-01 13:49:10|28378.69|28378.69|28378.69|28378.69|28378.69|28378.69|28378.69|28378.69|0
1635774570000|2021-11-01 13:49:30|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|28377.48|0
1635774580000|2021-11-01 13:49:40|28370.41|28370.41|28363.34|28363.34|28370.41|28370.41|28363.34|28363.34|0
1635774590000|2021-11-01 13:49:50|28366.88|28366.88|28366.88|28366.88|28366.88|28366.88|28366.88|28366.88|0
1635774600000|2021-11-01 13:50:00|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|0
1635774610000|2021-11-01 13:50:10|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|0
1635774620000|2021-11-01 13:50:20|28352.14|28352.14|28351.54|28351.54|28352.14|28352.14|28351.54|28351.54|0
1635774630000|2021-11-01 13:50:30|28351.3|28351.3|28351.3|28351.3|28351.3|28351.3|28351.3|28351.3|0
1635774640000|2021-11-01 13:50:40|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|0
1635774650000|2021-11-01 13:50:50|28343.02|28343.02|28343.02|28343.02|28343.02|28343.02|28343.02|28343.02|0
1635774670000|2021-11-01 13:51:10|28357.16|28357.16|28353.63|28353.63|28357.16|28357.16|28353.63|28353.63|0
1635774710000|2021-11-01 13:51:50|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|0
1635774720000|2021-11-01 13:52:00|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|0
1635774740000|2021-11-01 13:52:20|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|0
1635774750000|2021-11-01 13:52:30|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|0
1635774780000|2021-11-01 13:53:00|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|0
1635774800000|2021-11-01 13:53:20|28362.5|28362.5|28362.5|28362.5|28362.5|28362.5|28362.5|28362.5|0
1635774810000|2021-11-01 13:53:30|28357.76|28357.76|28357.16|28357.16|28357.76|28357.76|28357.16|28357.16|0
1635774830000|2021-11-01 13:53:50|28364.23|28364.23|28360.7|28360.7|28364.23|28364.23|28360.7|28360.7|0
1635774860000|2021-11-01 13:54:20|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|28364.23|0
1635774890000|2021-11-01 13:54:50|28357.16|28357.16|28357.16|28357.16|28357.16|28357.16|28357.16|28357.16|0
1635774900000|2021-11-01 13:55:00|28364.23|28364.23|28360.7|28360.7|28364.23|28364.23|28360.7|28360.7|0
1635774910000|2021-11-01 13:55:10|28361.9|28361.9|28369.79|28369.79|28369.79|28369.79|28361.9|28361.9|0
1635774920000|2021-11-01 13:55:20|28373.32|28373.32|28373.32|28373.32|28373.32|28373.32|28373.32|28373.32|0
1635774930000|2021-11-01 13:55:30|28373.93|28373.93|28373.93|28373.93|28373.93|28373.93|28373.93|28373.93|0
1635774940000|2021-11-01 13:55:40|28381|28381|28381|28381|28381|28381|28381|28381|0
1635774960000|2021-11-01 13:56:00|28380.39|28380.39|28369.79|28369.79|28380.39|28380.39|28369.79|28369.79|0
1635774980000|2021-11-01 13:56:20|28366.25|28366.25|28365.65|28365.65|28366.25|28366.25|28365.65|28365.65|0
1635774990000|2021-11-01 13:56:30|28369.19|28369.19|28369.19|28369.19|28369.19|28369.19|28369.19|28369.19|0
1635775030000|2021-11-01 13:57:10|28376.26|28376.26|28376.26|28376.26|28376.26|28376.26|28376.26|28376.26|0
1635775050000|2021-11-01 13:57:30|28379.79|28379.79|28379.79|28379.79|28379.79|28379.79|28379.79|28379.79|0
1635775170000|2021-11-01 13:59:30|28383.33|28383.33|28383.33|28383.33|28383.33|28383.33|28383.33|28383.33|0
1635775190000|2021-11-01 13:59:50|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28383.33|28383.33|0
1635775200000|2021-11-01 14:00:00|28385.13|28385.13|28381.6|28381.6|28385.13|28385.13|28378.06|28378.06|0
1635775210000|2021-11-01 14:00:10|28382.2|28382.2|28389.87|28389.87|28389.87|28389.87|28382.2|28382.2|0
1635775220000|2021-11-01 14:00:20|28389.27|28389.27|28388.67|28388.67|28389.27|28389.27|28388.67|28388.67|0
1635775230000|2021-11-01 14:00:30|28385.13|28385.13|28385.73|28385.73|28385.73|28385.73|28385.13|28385.13|0
1635775250000|2021-11-01 14:00:50|28389.27|28389.27|28389.27|28389.27|28389.27|28389.27|28389.27|28389.27|0
1635775260000|2021-11-01 14:01:00|28388.67|28388.67|28388.67|28388.67|28392.2|28392.2|28381.6|28381.6|0
1635775270000|2021-11-01 14:01:10|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|28389.08|0
1635775280000|2021-11-01 14:01:20|28388.83|28388.83|28388.83|28388.83|28388.83|28388.83|28388.83|28388.83|0
1635775290000|2021-11-01 14:01:30|28381.76|28381.76|28381.76|28381.76|28381.76|28381.76|28381.76|28381.76|0
1635775310000|2021-11-01 14:01:50|28388.83|28388.83|28388.83|28388.83|28388.83|28388.83|28388.83|28388.83|0
1635775330000|2021-11-01 14:02:10|28388.23|28388.23|28388.23|28388.23|28388.23|28388.23|28388.23|28388.23|0
1635775340000|2021-11-01 14:02:20|28377.63|28377.63|28381.16|28381.16|28381.16|28381.16|28377.63|28377.63|0
1635775350000|2021-11-01 14:02:30|28374.09|28374.09|28374.09|28374.09|28374.09|28374.09|28374.09|28374.09|0
1635775380000|2021-11-01 14:03:00|28370.56|28370.56|28377.63|28377.63|28377.63|28377.63|28367.02|28367.02|0
1635775390000|2021-11-01 14:03:10|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|0
1635775400000|2021-11-01 14:03:20|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|0
1635775410000|2021-11-01 14:03:30|28373.49|28373.49|28377.03|28377.03|28377.03|28377.03|28373.49|28373.49|0
1635775420000|2021-11-01 14:03:40|28380.56|28380.56|28373.49|28373.49|28380.56|28380.56|28373.49|28373.49|0
1635775430000|2021-11-01 14:03:50|28374.09|28374.09|28381.16|28381.16|28381.16|28381.16|28374.09|28374.09|0
1635775440000|2021-11-01 14:04:00|28377.63|28377.63|28377.63|28377.63|28377.63|28377.63|28377.63|28377.63|0
1635775450000|2021-11-01 14:04:10|28370.56|28370.56|28374.09|28374.09|28374.09|28374.09|28370.56|28370.56|0
1635775460000|2021-11-01 14:04:20|28373.49|28373.49|28373.49|28373.49|28373.49|28373.49|28373.49|28373.49|0
1635775520000|2021-11-01 14:05:20|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|0
1635775530000|2021-11-01 14:05:30|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|0
1635775550000|2021-11-01 14:05:50|28384.1|28384.1|28380.56|28380.56|28384.1|28384.1|28380.56|28380.56|0
1635775560000|2021-11-01 14:06:00|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|0
1635775580000|2021-11-01 14:06:20|28387.63|28387.63|28387.63|28387.63|28387.63|28387.63|28387.63|28387.63|0
1635775600000|2021-11-01 14:06:40|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|0
1635775610000|2021-11-01 14:06:50|28391.17|28391.17|28391.17|28391.17|28391.17|28391.17|28391.17|28391.17|0
1635775620000|2021-11-01 14:07:00|28387.63|28387.63|28387.63|28387.63|28387.63|28387.63|28387.63|28387.63|0
1635775630000|2021-11-01 14:07:10|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|28384.1|0
1635775650000|2021-11-01 14:07:30|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|0
1635775690000|2021-11-01 14:08:10|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|28377.03|0
1635775700000|2021-11-01 14:08:20|28384.1|28384.1|28377.03|28377.03|28384.1|28384.1|28373.49|28373.49|0
1635775710000|2021-11-01 14:08:30|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|28380.56|0
1635775750000|2021-11-01 14:09:10|28379.36|28379.36|28372.89|28372.89|28380.56|28380.56|28372.89|28372.89|0
1635775780000|2021-11-01 14:09:40|28373.49|28373.49|28380.56|28380.56|28380.56|28380.56|28373.49|28373.49|0
1635775810000|2021-11-01 14:10:10|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|28379.96|0
1635775820000|2021-11-01 14:10:20|28379.55|28379.55|28383.09|28383.09|28383.09|28383.09|28379.55|28379.55|0
1635775830000|2021-11-01 14:10:30|28379.55|28379.55|28379.55|28379.55|28379.55|28379.55|28379.55|28379.55|0
1635775840000|2021-11-01 14:10:40|28380.15|28380.15|28380.15|28380.15|28380.15|28380.15|28380.15|28380.15|0
1635775860000|2021-11-01 14:11:00|28383.69|28383.69|28383.69|28383.69|28383.69|28383.69|28383.69|28383.69|0
1635775880000|2021-11-01 14:11:20|28383.09|28383.09|28383.09|28383.09|28383.09|28383.09|28383.09|28383.09|0
1635775890000|2021-11-01 14:11:30|28379.55|28379.55|28379.55|28379.55|28379.55|28379.55|28379.55|28379.55|0
1635775920000|2021-11-01 14:12:00|28378.95|28378.95|28378.95|28378.95|28378.95|28378.95|28378.95|28378.95|0
1635775930000|2021-11-01 14:12:10|28375.42|28375.42|28374.21|28374.21|28375.42|28375.42|28374.21|28374.21|0
1635775940000|2021-11-01 14:12:20|28370.68|28370.68|28370.68|28370.68|28370.68|28370.68|28370.68|28370.68|0
1635775950000|2021-11-01 14:12:30|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|28367.14|0
1635775980000|2021-11-01 14:13:00|28374.21|28374.21|28374.21|28374.21|28374.21|28374.21|28374.21|28374.21|0
1635776000000|2021-11-01 14:13:20|28375.03|28375.03|28375.03|28375.03|28375.03|28375.03|28375.03|28375.03|0
1635776040000|2021-11-01 14:14:00|28371.5|28371.5|28371.5|28371.5|28371.5|28371.5|28371.5|28371.5|0
1635776050000|2021-11-01 14:14:10|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1635776060000|2021-11-01 14:14:20|28364.43|28364.43|28364.43|28364.43|28364.43|28364.43|28364.43|28364.43|0
1635776100000|2021-11-01 14:15:00|28360.89|28360.89|28372.1|28372.1|28372.1|28372.1|28360.89|28360.89|0
1635776120000|2021-11-01 14:15:20|28368.56|28368.56|28365.03|28365.03|28368.56|28368.56|28365.03|28365.03|0
1635776140000|2021-11-01 14:15:40|28361.49|28361.49|28368.56|28368.56|28368.56|28368.56|28361.49|28361.49|0
1635776170000|2021-11-01 14:16:10|28365.03|28365.03|28365.03|28365.03|28365.03|28365.03|28365.03|28365.03|0
1635776180000|2021-11-01 14:16:20|28365.63|28365.63|28365.63|28365.63|28365.63|28365.63|28365.63|28365.63|0
1635776190000|2021-11-01 14:16:30|28365.03|28365.03|28365.03|28365.03|28365.03|28365.03|28365.03|28365.03|0
1635776200000|2021-11-01 14:16:40|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|0
1635776270000|2021-11-01 14:17:50|28372.1|28372.1|28372.1|28372.1|28372.1|28372.1|28372.1|28372.1|0
1635776300000|2021-11-01 14:18:20|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|0
1635776310000|2021-11-01 14:18:30|28367.96|28367.96|28368.56|28368.56|28368.56|28368.56|28367.96|28367.96|0
1635776330000|2021-11-01 14:18:50|28365.03|28365.03|28361.49|28361.49|28365.03|28365.03|28361.49|28361.49|0
1635776350000|2021-11-01 14:19:10|28360.89|28360.89|28364.43|28364.43|28364.43|28364.43|28360.89|28360.89|0
1635776370000|2021-11-01 14:19:30|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|0
1635776400000|2021-11-01 14:20:00|28353.82|28353.82|28353.82|28353.82|28357.36|28357.36|28353.82|28353.82|0
1635776410000|2021-11-01 14:20:10|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|0
1635776420000|2021-11-01 14:20:20|28358.18|28358.18|28365.25|28365.25|28365.25|28365.25|28358.18|28358.18|0
1635776440000|2021-11-01 14:20:40|28358.18|28358.18|28358.18|28358.18|28358.18|28358.18|28358.18|28358.18|0
1635776470000|2021-11-01 14:21:10|28359.38|28359.38|28359.98|28359.98|28360.58|28360.58|28359.38|28359.38|0
1635776480000|2021-11-01 14:21:20|28370.59|28370.59|28374.12|28374.12|28374.12|28374.12|28370.59|28370.59|0
1635776500000|2021-11-01 14:21:40|28370.59|28370.59|28370.59|28370.59|28370.59|28370.59|28370.59|28370.59|0
1635776520000|2021-11-01 14:22:00|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|0
1635776530000|2021-11-01 14:22:10|28363.52|28363.52|28363.52|28363.52|28363.52|28363.52|28363.52|28363.52|0
1635776550000|2021-11-01 14:22:30|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|0
1635776590000|2021-11-01 14:23:10|28359.98|28359.98|28359.98|28359.98|28359.98|28359.98|28359.98|28359.98|0
1635776600000|2021-11-01 14:23:20|28359.57|28359.57|28359.57|28359.57|28359.57|28359.57|28359.57|28359.57|0
1635776640000|2021-11-01 14:24:00|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|0
1635776660000|2021-11-01 14:24:20|28357.24|28357.24|28357.24|28357.24|28357.24|28357.24|28357.24|28357.24|0
1635776670000|2021-11-01 14:24:30|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|0
1635776680000|2021-11-01 14:24:40|28360.17|28360.17|28363.71|28363.71|28363.71|28363.71|28360.17|28360.17|0
1635776700000|2021-11-01 14:25:00|28363.11|28363.11|28363.11|28363.11|28363.11|28363.11|28363.11|28363.11|0
1635776710000|2021-11-01 14:25:10|28363.52|28363.52|28367.65|28367.65|28367.65|28367.65|28363.52|28363.52|0
1635776720000|2021-11-01 14:25:20|28368.25|28368.25|28368.25|28368.25|28368.25|28368.25|28368.25|28368.25|0
1635776730000|2021-11-01 14:25:30|28368.74|28368.74|28369.1|28369.1|28369.71|28369.71|28368.74|28368.74|0
1635776740000|2021-11-01 14:25:40|28368.86|28368.86|28365.33|28365.33|28368.86|28368.86|28365.33|28365.33|0
1635776750000|2021-11-01 14:25:50|28368.86|28368.86|28368.86|28368.86|28368.86|28368.86|28368.86|28368.86|0
1635776760000|2021-11-01 14:26:00|28369.27|28369.27|28370.47|28370.47|28370.47|28370.47|28369.27|28369.27|0
1635776790000|2021-11-01 14:26:30|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|0
1635776800000|2021-11-01 14:26:40|28366.34|28366.34|28366.22|28366.22|28366.34|28366.34|28365.74|28365.74|0
1635776810000|2021-11-01 14:26:50|28365.74|28365.74|28365.74|28365.74|28365.74|28365.74|28365.74|28365.74|0
1635776820000|2021-11-01 14:27:00|28369.27|28369.27|28369.27|28369.27|28369.27|28369.27|28369.27|28369.27|0
1635776830000|2021-11-01 14:27:10|28369.76|28369.76|28369.76|28369.76|28369.76|28369.76|28369.76|28369.76|0
1635776860000|2021-11-01 14:27:40|28366.22|28366.22|28366.22|28366.22|28366.22|28366.22|28366.22|28366.22|0
1635776890000|2021-11-01 14:28:10|28369.76|28369.76|28369.76|28369.76|28369.76|28369.76|28369.76|28369.76|0
1635776910000|2021-11-01 14:28:30|28366.22|28366.22|28366.22|28366.22|28366.22|28366.22|28366.22|28366.22|0
1635776930000|2021-11-01 14:28:50|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|0
1635776940000|2021-11-01 14:29:00|28359.75|28359.75|28362.69|28362.69|28363.29|28363.29|28359.75|28359.75|0
1635776960000|2021-11-01 14:29:20|28359.15|28359.15|28362.69|28362.69|28366.22|28366.22|28359.15|28359.15|0
1635776970000|2021-11-01 14:29:30|28363.89|28363.89|28367.42|28367.42|28367.42|28367.42|28363.89|28363.89|0
1635776980000|2021-11-01 14:29:40|28370.96|28370.96|28370.96|28370.96|28370.96|28370.96|28370.96|28370.96|0
1635776990000|2021-11-01 14:29:50|28370.36|28370.36|28370.36|28370.36|28370.36|28370.36|28370.36|28370.36|0
1635777000000|2021-11-01 14:30:00|28374.49|28374.49|28377.43|28377.43|28381.56|28381.56|28374.49|28374.49|0
1635777020000|2021-11-01 14:30:20|28377.18|28377.18|28380.96|28380.96|28380.96|28380.96|28373.65|28373.65|0
1635777050000|2021-11-01 14:30:50|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|0
1635777060000|2021-11-01 14:31:00|28395.1|28395.1|28391.57|28391.57|28395.1|28395.1|28391.57|28391.57|0
1635777070000|2021-11-01 14:31:10|28398.64|28398.64|28399.24|28399.24|28399.24|28399.24|28398.64|28398.64|0
1635777080000|2021-11-01 14:31:20|28399.65|28399.65|28417.32|28417.32|28417.32|28417.32|28399.65|28399.65|0
1635777090000|2021-11-01 14:31:30|28413.79|28413.79|28413.79|28413.79|28413.79|28413.79|28413.79|28413.79|0
1635777110000|2021-11-01 14:31:50|28417.32|28417.32|28417.32|28417.32|28417.32|28417.32|28417.32|28417.32|0
1635777120000|2021-11-01 14:32:00|28417.56|28417.56|28406.96|28406.96|28417.56|28417.56|28406.96|28406.96|0
1635777130000|2021-11-01 14:32:10|28403.42|28403.42|28399.89|28399.89|28403.42|28403.42|28399.89|28399.89|0
1635777140000|2021-11-01 14:32:20|28396.35|28396.35|28399.89|28399.89|28399.89|28399.89|28396.35|28396.35|0
1635777160000|2021-11-01 14:32:40|28399.65|28399.65|28396.11|28396.11|28399.65|28399.65|28396.11|28396.11|0
1635777170000|2021-11-01 14:32:50|28399.65|28399.65|28399.65|28399.65|28399.65|28399.65|28399.65|28399.65|0
1635777190000|2021-11-01 14:33:10|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|0
1635777200000|2021-11-01 14:33:20|28403.18|28403.18|28403.18|28403.18|28403.18|28403.18|28399.65|28399.65|0
1635777220000|2021-11-01 14:33:40|28406.72|28406.72|28402.58|28402.58|28406.72|28406.72|28402.58|28402.58|0
1635777230000|2021-11-01 14:33:50|28409.89|28409.89|28409.89|28409.89|28409.89|28409.89|28409.89|28409.89|0
1635777250000|2021-11-01 14:34:10|28413.43|28413.43|28418.16|28418.16|28418.16|28418.16|28413.43|28413.43|0
1635777260000|2021-11-01 14:34:20|28425.23|28425.23|28418.16|28418.16|28425.23|28425.23|28414.63|28414.63|0
1635777270000|2021-11-01 14:34:30|28414.63|28414.63|28418.16|28418.16|28418.16|28418.16|28414.63|28414.63|0
1635777290000|2021-11-01 14:34:50|28417.56|28417.56|28417.56|28417.56|28417.56|28417.56|28417.56|28417.56|0
1635777300000|2021-11-01 14:35:00|28414.03|28414.03|28410.9|28410.9|28414.44|28414.44|28410.9|28410.9|0
1635777310000|2021-11-01 14:35:10|28417.97|28417.97|28417.97|28417.97|28417.97|28417.97|28417.97|28417.97|0
1635777320000|2021-11-01 14:35:20|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|0
1635777330000|2021-11-01 14:35:30|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|0
1635777340000|2021-11-01 14:35:40|28404.43|28404.43|28403.83|28403.83|28404.43|28404.43|28400.3|28400.3|0
1635777350000|2021-11-01 14:35:50|28407.37|28407.37|28407.37|28407.37|28407.37|28407.37|28403.83|28403.83|0
1635777370000|2021-11-01 14:36:10|28410.9|28410.9|28403.61|28403.61|28410.9|28410.9|28403.61|28403.61|0
1635777380000|2021-11-01 14:36:20|28403.86|28403.86|28403.86|28403.86|28403.86|28403.86|28403.86|28403.86|0
1635777390000|2021-11-01 14:36:30|28400.32|28400.32|28396.79|28396.79|28400.32|28400.32|28396.79|28396.79|0
1635777400000|2021-11-01 14:36:40|28393.25|28393.25|28393.49|28393.49|28393.49|28393.49|28393.25|28393.25|0
1635777410000|2021-11-01 14:36:50|28400.56|28400.56|28399.96|28399.96|28400.56|28400.56|28399.96|28399.96|0
1635777420000|2021-11-01 14:37:00|28396.43|28396.43|28392.89|28392.89|28399.96|28399.96|28392.89|28392.89|0
1635777430000|2021-11-01 14:37:10|28399.96|28399.96|28407.63|28407.63|28407.63|28407.63|28399.96|28399.96|0
1635777440000|2021-11-01 14:37:20|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|0
1635777460000|2021-11-01 14:37:40|28407.44|28407.44|28407.44|28407.44|28407.44|28407.44|28407.44|28407.44|0
1635777480000|2021-11-01 14:38:00|28418.05|28418.05|28418.05|28418.05|28418.05|28418.05|28418.05|28418.05|0
1635777510000|2021-11-01 14:38:30|28414.51|28414.51|28418.05|28418.05|28418.05|28418.05|28414.51|28414.51|0
1635777520000|2021-11-01 14:38:40|28419.25|28419.25|28418.65|28418.65|28419.25|28419.25|28418.65|28418.65|0
1635777530000|2021-11-01 14:38:50|28422.18|28422.18|28422.18|28422.18|28422.18|28422.18|28422.18|28422.18|0
1635777540000|2021-11-01 14:39:00|28418.65|28418.65|28423.87|28423.87|28423.87|28423.87|28418.65|28418.65|0
1635777550000|2021-11-01 14:39:10|28427.4|28427.4|28427.05|28427.05|28427.65|28427.65|28420.33|28420.33|0
1635777560000|2021-11-01 14:39:20|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|0
1635777580000|2021-11-01 14:39:40|28419.37|28419.37|28419.37|28419.37|28419.37|28419.37|28419.37|28419.37|0
1635777590000|2021-11-01 14:39:50|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|0
1635777600000|2021-11-01 14:40:00|28426.93|28426.93|28434.24|28434.24|28434.24|28434.24|28426.93|28426.93|0
1635777610000|2021-11-01 14:40:10|28434.84|28434.84|28438.98|28438.98|28438.98|28438.98|28434.84|28434.84|0
1635777620000|2021-11-01 14:40:20|28438.38|28438.38|28438.38|28438.38|28438.38|28438.38|28438.38|28438.38|0
1635777630000|2021-11-01 14:40:30|28431.31|28431.31|28427.77|28427.77|28431.31|28431.31|28427.77|28427.77|0
1635777640000|2021-11-01 14:40:40|28424.24|28424.24|28420.7|28420.7|28427.77|28427.77|28420.7|28420.7|0
1635777650000|2021-11-01 14:40:50|28420.46|28420.46|28423.99|28423.99|28423.99|28423.99|28420.46|28420.46|0
1635777660000|2021-11-01 14:41:00|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|0
1635777690000|2021-11-01 14:41:30|28424.35|28424.35|28423.75|28423.75|28424.35|28424.35|28423.75|28423.75|0
1635777710000|2021-11-01 14:41:50|28424.24|28424.24|28424.24|28424.24|28424.24|28424.24|28424.24|28424.24|0
1635777720000|2021-11-01 14:42:00|28423.64|28423.64|28423.64|28423.64|28427.17|28427.17|28423.64|28423.64|0
1635777730000|2021-11-01 14:42:10|28430.71|28430.71|28431.19|28431.19|28431.19|28431.19|28430.71|28430.71|0
1635777740000|2021-11-01 14:42:20|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|0
1635777750000|2021-11-01 14:42:30|28430.71|28430.71|28434.24|28434.24|28437.78|28437.78|28430.71|28430.71|0
1635777770000|2021-11-01 14:42:50|28441.31|28441.31|28441.31|28441.31|28441.31|28441.31|28441.31|28441.31|0
1635777780000|2021-11-01 14:43:00|28441.72|28441.72|28442.92|28442.92|28442.92|28442.92|28441.72|28441.72|0
1635777800000|2021-11-01 14:43:20|28443.16|28443.16|28453.77|28453.77|28453.77|28453.77|28443.16|28443.16|0
1635777810000|2021-11-01 14:43:30|28446.7|28446.7|28450.23|28450.23|28450.23|28450.23|28446.7|28446.7|0
1635777830000|2021-11-01 14:43:50|28453.77|28453.77|28453.77|28453.77|28453.77|28453.77|28453.77|28453.77|0
1635777850000|2021-11-01 14:44:10|28450.23|28450.23|28453.53|28453.53|28453.77|28453.77|28450.23|28450.23|0
1635777860000|2021-11-01 14:44:20|28454.13|28454.13|28450.59|28450.59|28454.13|28454.13|28450.59|28450.59|0
1635777870000|2021-11-01 14:44:30|28454.13|28454.13|28457.06|28457.06|28457.66|28457.66|28454.13|28454.13|0
1635777890000|2021-11-01 14:44:50|28456.65|28456.65|28453.12|28453.12|28456.65|28456.65|28453.12|28453.12|0
1635777900000|2021-11-01 14:45:00|28446.05|28446.05|28438.98|28438.98|28446.05|28446.05|28438.98|28438.98|0
1635777940000|2021-11-01 14:45:40|28438.73|28438.73|28438.98|28438.98|28442.51|28442.51|28438.73|28438.73|0
1635777950000|2021-11-01 14:45:50|28442.51|28442.51|28442.27|28442.27|28442.51|28442.51|28442.27|28442.27|0
1635777960000|2021-11-01 14:46:00|28431.66|28431.66|28435.2|28435.2|28435.2|28435.2|28431.66|28431.66|0
1635777970000|2021-11-01 14:46:10|28434.96|28434.96|28431.42|28431.42|28434.96|28434.96|28431.42|28431.42|0
1635777980000|2021-11-01 14:46:20|28434.96|28434.96|28434.47|28434.47|28434.96|28434.96|28434.47|28434.47|0
1635777990000|2021-11-01 14:46:30|28434.96|28434.96|28434.96|28434.96|28434.96|28434.96|28434.96|28434.96|0
1635778040000|2021-11-01 14:47:20|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|0
1635778070000|2021-11-01 14:47:50|28434.96|28434.96|28427.89|28427.89|28434.96|28434.96|28427.89|28427.89|0
1635778090000|2021-11-01 14:48:10|28424.35|28424.35|28424.35|28424.35|28424.35|28424.35|28424.35|28424.35|0
1635778110000|2021-11-01 14:48:30|28420.82|28420.82|28417.28|28417.28|28420.82|28420.82|28417.28|28417.28|0
1635778120000|2021-11-01 14:48:40|28413.75|28413.75|28403.14|28403.14|28413.75|28413.75|28403.14|28403.14|0
1635778130000|2021-11-01 14:48:50|28402.9|28402.9|28402.9|28402.9|28402.9|28402.9|28402.9|28402.9|0
1635778140000|2021-11-01 14:49:00|28403.14|28403.14|28403.14|28403.14|28403.14|28403.14|28403.14|28403.14|0
1635778150000|2021-11-01 14:49:10|28403.39|28403.39|28403.99|28403.99|28403.99|28403.99|28403.39|28403.39|0
1635778160000|2021-11-01 14:49:20|28396.92|28396.92|28396.92|28396.92|28396.92|28396.92|28396.92|28396.92|0
1635778170000|2021-11-01 14:49:30|28396.32|28396.32|28396.32|28396.32|28396.32|28396.32|28396.32|28396.32|0
1635778200000|2021-11-01 14:50:00|28392.78|28392.78|28399.85|28399.85|28399.85|28399.85|28392.78|28392.78|0
1635778210000|2021-11-01 14:50:10|28403.39|28403.39|28404.59|28404.59|28404.59|28404.59|28403.39|28403.39|0
1635778220000|2021-11-01 14:50:20|28408.12|28408.12|28403.99|28403.99|28408.12|28408.12|28403.99|28403.99|0
1635778230000|2021-11-01 14:50:30|28404.47|28404.47|28393.87|28393.87|28404.47|28404.47|28393.87|28393.87|0
1635778250000|2021-11-01 14:50:50|28390.33|28390.33|28390.33|28390.33|28390.33|28390.33|28390.33|28390.33|0
1635778260000|2021-11-01 14:51:00|28390.09|28390.09|28393.62|28393.62|28393.62|28393.62|28390.09|28390.09|0
1635778280000|2021-11-01 14:51:20|28386.55|28386.55|28383.02|28383.02|28386.55|28386.55|28383.02|28383.02|0
1635778290000|2021-11-01 14:51:30|28386.55|28386.55|28393.62|28393.62|28393.62|28393.62|28386.55|28386.55|0
1635778300000|2021-11-01 14:51:40|28397.16|28397.16|28393.21|28393.21|28397.16|28397.16|28393.21|28393.21|0
1635778310000|2021-11-01 14:51:50|28386.14|28386.14|28385.73|28385.73|28386.14|28386.14|28385.73|28385.73|0
1635778320000|2021-11-01 14:52:00|28385.13|28385.13|28384.53|28384.53|28385.13|28385.13|28384.53|28384.53|0
1635778330000|2021-11-01 14:52:10|28381|28381|28381|28381|28381|28381|28381|28381|0
1635778340000|2021-11-01 14:52:20|28395.14|28395.14|28391.6|28391.6|28395.14|28395.14|28391.6|28391.6|0
1635778350000|2021-11-01 14:52:30|28388.07|28388.07|28388.07|28388.07|28388.07|28388.07|28388.07|28388.07|0
1635778380000|2021-11-01 14:53:00|28384.53|28384.53|28381|28381|28384.53|28384.53|28381|28381|0
1635778390000|2021-11-01 14:53:10|28377.46|28377.46|28377.46|28377.46|28377.46|28377.46|28377.46|28377.46|0
1635778420000|2021-11-01 14:53:40|28381|28381|28387.58|28387.58|28388.07|28388.07|28381|28381|0
1635778470000|2021-11-01 14:54:30|28384.05|28384.05|28384.05|28384.05|28384.05|28384.05|28384.05|28384.05|0
1635778480000|2021-11-01 14:54:40|28383.45|28383.45|28383.45|28383.45|28383.45|28383.45|28383.45|28383.45|0
1635778510000|2021-11-01 14:55:10|28379.91|28379.91|28378.68|28378.68|28379.91|28379.91|28378.68|28378.68|0
1635778530000|2021-11-01 14:55:30|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|0
1635778540000|2021-11-01 14:55:40|28374.55|28374.55|28374.55|28374.55|28374.55|28374.55|28374.55|28374.55|0
1635778560000|2021-11-01 14:56:00|28371.01|28371.01|28371.01|28371.01|28371.01|28371.01|28367.48|28367.48|0
1635778590000|2021-11-01 14:56:30|28367.48|28367.48|28374.55|28374.55|28374.55|28374.55|28367.48|28367.48|0
1635778610000|2021-11-01 14:56:50|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|0
1635778620000|2021-11-01 14:57:00|28370.77|28370.77|28370.77|28370.77|28370.77|28370.77|28370.77|28370.77|0
1635778630000|2021-11-01 14:57:10|28367.24|28367.24|28374.31|28374.31|28374.31|28374.31|28367.24|28367.24|0
1635778650000|2021-11-01 14:57:30|28377.84|28377.84|28381.38|28381.38|28381.38|28381.38|28377.84|28377.84|0
1635778660000|2021-11-01 14:57:40|28381.79|28381.79|28382.39|28382.39|28382.39|28382.39|28381.79|28381.79|0
1635778670000|2021-11-01 14:57:50|28385.92|28385.92|28385.92|28385.92|28385.92|28385.92|28385.92|28385.92|0
1635778740000|2021-11-01 14:59:00|28385.68|28385.68|28385.68|28385.68|28385.68|28385.68|28385.68|28385.68|0
1635778770000|2021-11-01 14:59:30|28382.14|28382.14|28386.28|28386.28|28386.28|28386.28|28382.14|28382.14|0
1635778780000|2021-11-01 14:59:40|28389.81|28389.81|28388.73|28388.73|28389.81|28389.81|28388.73|28388.73|0
1635778790000|2021-11-01 14:59:50|28381.66|28381.66|28387.5|28387.5|28387.5|28387.5|28380.43|28380.43|0
1635778800000|2021-11-01 15:00:00|28383.97|28383.97|28383.97|28383.97|28383.97|28383.97|28383.97|28383.97|0
1635778810000|2021-11-01 15:00:10|28384.38|28384.38|28384.38|28384.38|28384.38|28384.38|28384.38|28384.38|0
1635778830000|2021-11-01 15:00:30|28384.13|28384.13|28391.8|28391.8|28391.8|28391.8|28384.13|28384.13|0
1635778840000|2021-11-01 15:00:40|28388.27|28388.27|28391.2|28391.2|28391.2|28391.2|28387.67|28387.67|0
1635778850000|2021-11-01 15:00:50|28390.96|28390.96|28390.89|28390.89|28390.96|28390.96|28390.48|28390.48|0
1635778860000|2021-11-01 15:01:00|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|0
1635778880000|2021-11-01 15:01:20|28390.89|28390.89|28390.89|28390.89|28390.89|28390.89|28390.89|28390.89|0
1635778900000|2021-11-01 15:01:40|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|0
1635778910000|2021-11-01 15:01:50|28390.89|28390.89|28390.89|28390.89|28390.89|28390.89|28390.89|28390.89|0
1635778920000|2021-11-01 15:02:00|28392.09|28392.09|28396.82|28396.82|28396.82|28396.82|28392.09|28392.09|0
1635778940000|2021-11-01 15:02:20|28396.22|28396.22|28396.22|28396.22|28396.22|28396.22|28396.22|28396.22|0
1635778950000|2021-11-01 15:02:30|28392.69|28392.69|28396.22|28396.22|28396.22|28396.22|28392.69|28392.69|0
1635778980000|2021-11-01 15:03:00|28395.98|28395.98|28395.98|28395.98|28395.98|28395.98|28395.98|28395.98|0
1635778990000|2021-11-01 15:03:10|28395.38|28395.38|28391.85|28391.85|28395.38|28395.38|28391.85|28391.85|0
1635779000000|2021-11-01 15:03:20|28395.38|28395.38|28398.92|28398.92|28398.92|28398.92|28395.38|28395.38|0
1635779010000|2021-11-01 15:03:30|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|28395.38|0
1635779020000|2021-11-01 15:03:40|28395.14|28395.14|28401.97|28401.97|28401.97|28401.97|28395.14|28395.14|0
1635779030000|2021-11-01 15:03:50|28401.37|28401.37|28401.37|28401.37|28401.37|28401.37|28401.37|28401.37|0
1635779040000|2021-11-01 15:04:00|28404.9|28404.9|28412.57|28412.57|28412.57|28412.57|28401.37|28401.37|0
1635779050000|2021-11-01 15:04:10|28419.64|28419.64|28423.18|28423.18|28426.71|28426.71|28419.64|28419.64|0
1635779060000|2021-11-01 15:04:20|28423.78|28423.78|28424.02|28424.02|28424.02|28424.02|28423.78|28423.78|0
1635779080000|2021-11-01 15:04:40|28420.48|28420.48|28420.48|28420.48|28420.48|28420.48|28420.48|28420.48|0
1635779090000|2021-11-01 15:04:50|28416.95|28416.95|28419.88|28419.88|28419.88|28419.88|28409.28|28409.28|0
1635779110000|2021-11-01 15:05:10|28423.42|28423.42|28423.42|28423.42|28423.42|28423.42|28423.42|28423.42|0
1635779120000|2021-11-01 15:05:20|28416.35|28416.35|28416.95|28416.95|28416.95|28416.95|28416.35|28416.35|0
1635779130000|2021-11-01 15:05:30|28416.35|28416.35|28421.09|28421.09|28421.09|28421.09|28416.35|28416.35|0
1635779140000|2021-11-01 15:05:40|28424.62|28424.62|28428.15|28428.15|28428.15|28428.15|28424.62|28424.62|0
1635779170000|2021-11-01 15:06:10|28424.62|28424.62|28432.29|28432.29|28432.29|28432.29|28424.62|28424.62|0
1635779180000|2021-11-01 15:06:20|28435.83|28435.83|28436.67|28436.67|28436.67|28436.67|28435.83|28435.83|0
1635779190000|2021-11-01 15:06:30|28443.74|28443.74|28443.98|28443.98|28443.98|28443.98|28443.74|28443.74|0
1635779210000|2021-11-01 15:06:50|28440.45|28440.45|28443.98|28443.98|28443.98|28443.98|28440.45|28440.45|0
1635779220000|2021-11-01 15:07:00|28443.38|28443.38|28447.32|28447.32|28447.32|28447.32|28443.38|28443.38|0
1635779240000|2021-11-01 15:07:20|28450.86|28450.86|28454.39|28454.39|28454.39|28454.39|28450.86|28450.86|0
1635779250000|2021-11-01 15:07:30|28450.86|28450.86|28440.25|28440.25|28454.39|28454.39|28440.25|28440.25|0
1635779260000|2021-11-01 15:07:40|28439.65|28439.65|28439.65|28439.65|28439.65|28439.65|28439.65|28439.65|0
1635779270000|2021-11-01 15:07:50|28436.12|28436.12|28436.12|28436.12|28436.12|28436.12|28436.12|28436.12|0
1635779280000|2021-11-01 15:08:00|28435.52|28435.52|28435.93|28435.93|28435.93|28435.93|28435.52|28435.52|0
1635779300000|2021-11-01 15:08:20|28432.39|28432.39|28435.93|28435.93|28435.93|28435.93|28428.86|28428.86|0
1635779310000|2021-11-01 15:08:30|28443|28443|28439.46|28439.46|28443|28443|28439.46|28439.46|0
1635779320000|2021-11-01 15:08:40|28443|28443|28443|28443|28443|28443|28443|28443|0
1635779330000|2021-11-01 15:08:50|28446.53|28446.53|28443.6|28443.6|28446.53|28446.53|28443|28443|0
1635779340000|2021-11-01 15:09:00|28444.2|28444.2|28444.2|28444.2|28444.2|28444.2|28444.2|28444.2|0
1635779350000|2021-11-01 15:09:10|28444.61|28444.61|28451.27|28451.27|28451.27|28451.27|28444.2|28444.2|0
1635779360000|2021-11-01 15:09:20|28447.73|28447.73|28447.73|28447.73|28447.73|28447.73|28447.73|28447.73|0
1635779380000|2021-11-01 15:09:40|28451.27|28451.27|28454.8|28454.8|28454.8|28454.8|28451.27|28451.27|0
1635779390000|2021-11-01 15:09:50|28455.05|28455.05|28455.05|28455.05|28455.05|28455.05|28455.05|28455.05|0
1635779400000|2021-11-01 15:10:00|28447.98|28447.98|28451.92|28451.92|28455.46|28455.46|28447.98|28447.98|0
1635779410000|2021-11-01 15:10:10|28452.52|28452.52|28452.52|28452.52|28452.52|28452.52|28452.52|28452.52|0
1635779440000|2021-11-01 15:10:40|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|0
1635779460000|2021-11-01 15:11:00|28452.52|28452.52|28452.52|28452.52|28452.52|28452.52|28452.52|28452.52|0
1635779470000|2021-11-01 15:11:10|28453.12|28453.12|28453.12|28453.12|28453.12|28453.12|28449.59|28449.59|0
1635779480000|2021-11-01 15:11:20|28456.66|28456.66|28453.12|28453.12|28456.66|28456.66|28453.12|28453.12|0
1635779490000|2021-11-01 15:11:30|28453.36|28453.36|28453.36|28453.36|28453.36|28453.36|28453.36|28453.36|0
1635779500000|2021-11-01 15:11:40|28453.97|28453.97|28453.97|28453.97|28453.97|28453.97|28453.97|28453.97|0
1635779510000|2021-11-01 15:11:50|28450.43|28450.43|28450.43|28450.43|28450.43|28450.43|28450.43|28450.43|0
1635779520000|2021-11-01 15:12:00|28446.9|28446.9|28436.29|28436.29|28446.9|28446.9|28436.29|28436.29|0
1635779530000|2021-11-01 15:12:10|28435.69|28435.69|28435.69|28435.69|28435.69|28435.69|28435.69|28435.69|0
1635779540000|2021-11-01 15:12:20|28435.45|28435.45|28442.03|28442.03|28442.52|28442.52|28435.45|28435.45|0
1635779550000|2021-11-01 15:12:30|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|28438.5|0
1635779560000|2021-11-01 15:12:40|28442.03|28442.03|28442.03|28442.03|28445.57|28445.57|28442.03|28442.03|0
1635779580000|2021-11-01 15:13:00|28445.57|28445.57|28452.88|28452.88|28452.88|28452.88|28442.03|28442.03|0
1635779590000|2021-11-01 15:13:10|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|0
1635779610000|2021-11-01 15:13:30|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|0
1635779630000|2021-11-01 15:13:50|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|0
1635779640000|2021-11-01 15:14:00|28448.74|28448.74|28448.74|28448.74|28448.74|28448.74|28448.74|28448.74|0
1635779650000|2021-11-01 15:14:10|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|0
1635779680000|2021-11-01 15:14:40|28455.81|28455.81|28452.28|28452.28|28455.81|28455.81|28452.28|28452.28|0
1635779690000|2021-11-01 15:14:50|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|0
1635779710000|2021-11-01 15:15:10|28459.35|28459.35|28462.88|28462.88|28462.88|28462.88|28459.35|28459.35|0
1635779720000|2021-11-01 15:15:20|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|0
1635779740000|2021-11-01 15:15:40|28448.74|28448.74|28452.28|28452.28|28452.28|28452.28|28448.74|28448.74|0
1635779750000|2021-11-01 15:15:50|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|0
1635779800000|2021-11-01 15:16:40|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|28455.81|0
1635779810000|2021-11-01 15:16:50|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|28459.35|0
1635779820000|2021-11-01 15:17:00|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|28452.28|0
1635779830000|2021-11-01 15:17:10|28448.74|28448.74|28448.74|28448.74|28448.74|28448.74|28448.74|28448.74|0
1635779840000|2021-11-01 15:17:20|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|0
1635779860000|2021-11-01 15:17:40|28445.45|28445.45|28445.45|28445.45|28445.45|28445.45|28445.45|28445.45|0
1635779870000|2021-11-01 15:17:50|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|28448.99|0
1635779900000|2021-11-01 15:18:20|28448.58|28448.58|28445.04|28445.04|28448.58|28448.58|28441.51|28441.51|0
1635779920000|2021-11-01 15:18:40|28441.51|28441.51|28441.51|28441.51|28441.51|28441.51|28441.51|28441.51|0
1635779930000|2021-11-01 15:18:50|28445.04|28445.04|28449.18|28449.18|28449.78|28449.78|28445.04|28445.04|0
1635779940000|2021-11-01 15:19:00|28445.64|28445.64|28445.64|28445.64|28445.64|28445.64|28445.64|28445.64|0
1635779960000|2021-11-01 15:19:20|28449.18|28449.18|28452.71|28452.71|28452.71|28452.71|28449.18|28449.18|0
1635779970000|2021-11-01 15:19:30|28459.78|28459.78|28456.25|28456.25|28459.78|28459.78|28456.25|28456.25|0
1635779980000|2021-11-01 15:19:40|28455.65|28455.65|28455.65|28455.65|28455.65|28455.65|28455.65|28455.65|0
1635780000000|2021-11-01 15:20:00|28452.11|28452.11|28462.72|28462.72|28462.72|28462.72|28452.11|28452.11|0
1635780010000|2021-11-01 15:20:10|28463.2|28463.2|28463.8|28463.8|28463.8|28463.8|28463.2|28463.2|0
1635780030000|2021-11-01 15:20:30|28467.34|28467.34|28467.34|28467.34|28467.34|28467.34|28467.34|28467.34|0
1635780040000|2021-11-01 15:20:40|28463.8|28463.8|28467.34|28467.34|28470.87|28470.87|28463.8|28463.8|0
1635780050000|2021-11-01 15:20:50|28470.87|28470.87|28470.87|28470.87|28474.41|28474.41|28470.87|28470.87|0
1635780070000|2021-11-01 15:21:10|28474.41|28474.41|28474.41|28474.41|28474.41|28474.41|28474.41|28474.41|0
1635780080000|2021-11-01 15:21:20|28470.87|28470.87|28478.54|28478.54|28478.54|28478.54|28470.87|28470.87|0
1635780090000|2021-11-01 15:21:30|28478.95|28478.95|28471.88|28471.88|28478.95|28478.95|28471.88|28471.88|0
1635780100000|2021-11-01 15:21:40|28475.42|28475.42|28475.42|28475.42|28475.42|28475.42|28475.42|28475.42|0
1635780120000|2021-11-01 15:22:00|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|0
1635780130000|2021-11-01 15:22:10|28482.49|28482.49|28486.62|28486.62|28486.62|28486.62|28482.49|28482.49|0
1635780140000|2021-11-01 15:22:20|28488.42|28488.42|28489.56|28489.56|28489.56|28489.56|28486.02|28486.02|0
1635780160000|2021-11-01 15:22:40|28493.09|28493.09|28493.09|28493.09|28493.09|28493.09|28489.56|28489.56|0
1635780170000|2021-11-01 15:22:50|28496.63|28496.63|28496.63|28496.63|28496.63|28496.63|28496.63|28496.63|0
1635780200000|2021-11-01 15:23:20|28500.16|28500.16|28500.16|28500.16|28500.16|28500.16|28500.16|28500.16|0
1635780210000|2021-11-01 15:23:30|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|0
1635780230000|2021-11-01 15:23:50|28496.63|28496.63|28496.63|28496.63|28496.63|28496.63|28493.09|28493.09|0
1635780240000|2021-11-01 15:24:00|28497.23|28497.23|28497.23|28497.23|28497.23|28497.23|28497.23|28497.23|0
1635780270000|2021-11-01 15:24:30|28500.76|28500.76|28500.76|28500.76|28500.76|28500.76|28500.76|28500.76|0
1635780310000|2021-11-01 15:25:10|28504.3|28504.3|28504.3|28504.3|28504.3|28504.3|28504.3|28504.3|0
1635780320000|2021-11-01 15:25:20|28504.05|28504.05|28497.8|28497.8|28504.87|28504.87|28497.8|28497.8|0
1635780340000|2021-11-01 15:25:40|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|0
1635780350000|2021-11-01 15:25:50|28501.94|28501.94|28502.54|28502.54|28502.54|28502.54|28501.94|28501.94|0
1635780360000|2021-11-01 15:26:00|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|0
1635780370000|2021-11-01 15:26:10|28505.48|28505.48|28505.48|28505.48|28505.48|28505.48|28505.48|28505.48|0
1635780380000|2021-11-01 15:26:20|28512.55|28512.55|28505.48|28505.48|28512.55|28512.55|28505.48|28505.48|0
1635780390000|2021-11-01 15:26:30|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|0
1635780400000|2021-11-01 15:26:40|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|0
1635780410000|2021-11-01 15:26:50|28494.87|28494.87|28491.34|28491.34|28494.87|28494.87|28491.34|28491.34|0
1635780420000|2021-11-01 15:27:00|28494.87|28494.87|28494.87|28494.87|28494.87|28494.87|28494.87|28494.87|0
1635780430000|2021-11-01 15:27:10|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|28498.41|0
1635780440000|2021-11-01 15:27:20|28499.01|28499.01|28499.01|28499.01|28499.01|28499.01|28499.01|28499.01|0
1635780460000|2021-11-01 15:27:40|28495.47|28495.47|28494.87|28494.87|28495.47|28495.47|28494.87|28494.87|0
1635780480000|2021-11-01 15:28:00|28491.34|28491.34|28491.94|28491.94|28491.94|28491.94|28491.34|28491.34|0
1635780510000|2021-11-01 15:28:30|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780530000|2021-11-01 15:28:50|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|0
1635780550000|2021-11-01 15:29:10|28481.33|28481.33|28484.87|28484.87|28484.87|28484.87|28481.33|28481.33|0
1635780560000|2021-11-01 15:29:20|28488.4|28488.4|28491.94|28491.94|28491.94|28491.94|28488.4|28488.4|0
1635780580000|2021-11-01 15:29:40|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780590000|2021-11-01 15:29:50|28481.33|28481.33|28481.33|28481.33|28481.33|28481.33|28481.33|28481.33|0
1635780600000|2021-11-01 15:30:00|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|0
1635780630000|2021-11-01 15:30:30|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780650000|2021-11-01 15:30:50|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|0
1635780680000|2021-11-01 15:31:20|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|0
1635780710000|2021-11-01 15:31:50|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780720000|2021-11-01 15:32:00|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|0
1635780730000|2021-11-01 15:32:10|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780740000|2021-11-01 15:32:20|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|0
1635780770000|2021-11-01 15:32:50|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780780000|2021-11-01 15:33:00|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|28484.87|0
1635780810000|2021-11-01 15:33:30|28481.33|28481.33|28484.87|28484.87|28488.4|28488.4|28481.33|28481.33|0
1635780840000|2021-11-01 15:34:00|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780850000|2021-11-01 15:34:10|28491.94|28491.94|28495.47|28495.47|28495.47|28495.47|28491.94|28491.94|0
1635780860000|2021-11-01 15:34:20|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|0
1635780880000|2021-11-01 15:34:40|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|28488.4|0
1635780900000|2021-11-01 15:35:00|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|0
1635780910000|2021-11-01 15:35:10|28492.18|28492.18|28492.83|28492.83|28492.83|28492.83|28492.18|28492.18|0
1635780920000|2021-11-01 15:35:20|28493.43|28493.43|28493.43|28493.43|28493.43|28493.43|28493.43|28493.43|0
1635780930000|2021-11-01 15:35:30|28489.9|28489.9|28486.36|28486.36|28489.9|28489.9|28486.36|28486.36|0
1635780940000|2021-11-01 15:35:40|28482.83|28482.83|28482.83|28482.83|28482.83|28482.83|28482.83|28482.83|0
1635780960000|2021-11-01 15:36:00|28479.29|28479.29|28479.29|28479.29|28479.29|28479.29|28479.29|28479.29|0
1635780970000|2021-11-01 15:36:10|28478.69|28478.69|28478.69|28478.69|28478.69|28478.69|28478.69|28478.69|0
1635780980000|2021-11-01 15:36:20|28482.23|28482.23|28482.23|28482.23|28482.23|28482.23|28482.23|28482.23|0
1635780990000|2021-11-01 15:36:30|28478.69|28478.69|28482.23|28482.23|28482.23|28482.23|28478.69|28478.69|0
1635781000000|2021-11-01 15:36:40|28478.69|28478.69|28478.69|28478.69|28478.69|28478.69|28478.69|28478.69|0
1635781020000|2021-11-01 15:37:00|28475.16|28475.16|28475.16|28475.16|28475.16|28475.16|28475.16|28475.16|0
1635781030000|2021-11-01 15:37:10|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|0
1635781040000|2021-11-01 15:37:20|28471.21|28471.21|28471.21|28471.21|28471.21|28471.21|28471.21|28471.21|0
1635781060000|2021-11-01 15:37:40|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|0
1635781070000|2021-11-01 15:37:50|28471.21|28471.21|28474.34|28474.34|28474.34|28474.34|28470.8|28470.8|0
1635781080000|2021-11-01 15:38:00|28470.8|28470.8|28470.8|28470.8|28470.8|28470.8|28470.8|28470.8|0
1635781090000|2021-11-01 15:38:10|28474.34|28474.34|28481.41|28481.41|28482.01|28482.01|28474.34|28474.34|0
1635781100000|2021-11-01 15:38:20|28480.81|28480.81|28477.27|28477.27|28480.81|28480.81|28477.27|28477.27|0
1635781130000|2021-11-01 15:38:50|28473.74|28473.74|28473.74|28473.74|28473.74|28473.74|28473.74|28473.74|0
1635781150000|2021-11-01 15:39:10|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|0
1635781160000|2021-11-01 15:39:20|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|0
1635781170000|2021-11-01 15:39:30|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|0
1635781190000|2021-11-01 15:39:50|28474.94|28474.94|28478.47|28478.47|28478.47|28478.47|28474.94|28474.94|0
1635781220000|2021-11-01 15:40:20|28482.01|28482.01|28482.01|28482.01|28482.01|28482.01|28482.01|28482.01|0
1635781260000|2021-11-01 15:41:00|28482.42|28482.42|28489.49|28489.49|28489.49|28489.49|28482.42|28482.42|0
1635781280000|2021-11-01 15:41:20|28485.95|28485.95|28485.95|28485.95|28485.95|28485.95|28485.95|28485.95|0
1635781290000|2021-11-01 15:41:30|28486.55|28486.55|28490.09|28490.09|28490.09|28490.09|28486.55|28486.55|0
1635781310000|2021-11-01 15:41:50|28486.55|28486.55|28490.09|28490.09|28490.09|28490.09|28486.55|28486.55|0
1635781360000|2021-11-01 15:42:40|28497.16|28497.16|28497.16|28497.16|28497.16|28497.16|28497.16|28497.16|0
1635781400000|2021-11-01 15:43:20|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|0
1635781450000|2021-11-01 15:44:10|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|0
1635781480000|2021-11-01 15:44:40|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|0
1635781510000|2021-11-01 15:45:10|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|0
1635781520000|2021-11-01 15:45:20|28507.76|28507.76|28497.16|28497.16|28507.76|28507.76|28497.16|28497.16|0
1635781550000|2021-11-01 15:45:50|28500.69|28500.69|28504.23|28504.23|28504.23|28504.23|28500.69|28500.69|0
1635781560000|2021-11-01 15:46:00|28507.76|28507.76|28507.76|28507.76|28507.76|28507.76|28507.76|28507.76|0
1635781600000|2021-11-01 15:46:40|28504.23|28504.23|28500.69|28500.69|28504.23|28504.23|28500.69|28500.69|0
1635781610000|2021-11-01 15:46:50|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|28504.23|0
1635781620000|2021-11-01 15:47:00|28500.69|28500.69|28497.16|28497.16|28500.69|28500.69|28497.16|28497.16|0
1635781630000|2021-11-01 15:47:10|28500.69|28500.69|28504.23|28504.23|28504.23|28504.23|28500.69|28500.69|0
1635781700000|2021-11-01 15:48:20|28500.69|28500.69|28497.16|28497.16|28500.69|28500.69|28497.16|28497.16|0
1635781710000|2021-11-01 15:48:30|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|0
1635781720000|2021-11-01 15:48:40|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|0
1635781730000|2021-11-01 15:48:50|28504.83|28504.83|28504.83|28504.83|28504.83|28504.83|28504.83|28504.83|0
1635781740000|2021-11-01 15:49:00|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|0
1635781750000|2021-11-01 15:49:10|28494.22|28494.22|28497.76|28497.76|28497.76|28497.76|28494.22|28494.22|0
1635781760000|2021-11-01 15:49:20|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|28501.29|0
1635781770000|2021-11-01 15:49:30|28494.22|28494.22|28487.15|28487.15|28494.22|28494.22|28487.15|28487.15|0
1635781780000|2021-11-01 15:49:40|28487.56|28487.56|28487.56|28487.56|28487.56|28487.56|28487.56|28487.56|0
1635781790000|2021-11-01 15:49:50|28484.03|28484.03|28487.56|28487.56|28487.56|28487.56|28484.03|28484.03|0
1635781800000|2021-11-01 15:50:00|28484.03|28484.03|28484.51|28484.51|28484.51|28484.51|28484.03|28484.03|0
1635781810000|2021-11-01 15:50:10|28484.75|28484.75|28488.29|28488.29|28488.29|28488.29|28484.75|28484.75|0
1635781820000|2021-11-01 15:50:20|28491.82|28491.82|28491.82|28491.82|28491.82|28491.82|28491.82|28491.82|0
1635781830000|2021-11-01 15:50:30|28491.22|28491.22|28491.22|28491.22|28491.22|28491.22|28491.22|28491.22|0
1635781860000|2021-11-01 15:51:00|28494.76|28494.76|28494.76|28494.76|28494.76|28494.76|28494.76|28494.76|0
1635781880000|2021-11-01 15:51:20|28491.22|28491.22|28491.22|28491.22|28491.22|28491.22|28491.22|28491.22|0
1635781890000|2021-11-01 15:51:30|28494.76|28494.76|28498.29|28498.29|28498.29|28498.29|28494.76|28494.76|0
1635781930000|2021-11-01 15:52:10|28501.83|28501.83|28498.29|28498.29|28501.83|28501.83|28498.29|28498.29|0
1635781970000|2021-11-01 15:52:50|28498.05|28498.05|28498.05|28498.05|28498.05|28498.05|28498.05|28498.05|0
1635781980000|2021-11-01 15:53:00|28501.59|28501.59|28501.59|28501.59|28505.12|28505.12|28501.59|28501.59|0
1635782000000|2021-11-01 15:53:20|28498.05|28498.05|28498.05|28498.05|28498.05|28498.05|28498.05|28498.05|0
1635782010000|2021-11-01 15:53:30|28497.81|28497.81|28497.81|28497.81|28497.81|28497.81|28497.81|28497.81|0
1635782030000|2021-11-01 15:53:50|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|0
1635782040000|2021-11-01 15:54:00|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|28504.88|0
1635782050000|2021-11-01 15:54:10|28508.41|28508.41|28504.88|28504.88|28508.41|28508.41|28504.88|28504.88|0
1635782060000|2021-11-01 15:54:20|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|0
1635782080000|2021-11-01 15:54:40|28497.81|28497.81|28498.41|28498.41|28498.41|28498.41|28497.81|28497.81|0
1635782090000|2021-11-01 15:54:50|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|0
1635782100000|2021-11-01 15:55:00|28498.41|28498.41|28501.94|28501.94|28505.48|28505.48|28498.41|28498.41|0
1635782140000|2021-11-01 15:55:40|28498.41|28498.41|28499.01|28499.01|28499.01|28499.01|28498.41|28498.41|0
1635782150000|2021-11-01 15:55:50|28499.42|28499.42|28499.42|28499.42|28499.42|28499.42|28499.42|28499.42|0
1635782160000|2021-11-01 15:56:00|28502.96|28502.96|28506.49|28506.49|28506.49|28506.49|28502.96|28502.96|0
1635782170000|2021-11-01 15:56:10|28510.03|28510.03|28510.03|28510.03|28510.03|28510.03|28510.03|28510.03|0
1635782190000|2021-11-01 15:56:30|28513.56|28513.56|28513.56|28513.56|28513.56|28513.56|28513.56|28513.56|0
1635782200000|2021-11-01 15:56:40|28510.03|28510.03|28510.03|28510.03|28510.03|28510.03|28510.03|28510.03|0
1635782210000|2021-11-01 15:56:50|28509.42|28509.42|28509.42|28509.42|28509.42|28509.42|28509.42|28509.42|0
1635782230000|2021-11-01 15:57:10|28505.89|28505.89|28509.42|28509.42|28509.42|28509.42|28505.89|28505.89|0
1635782240000|2021-11-01 15:57:20|28505.89|28505.89|28505.89|28505.89|28505.89|28505.89|28505.89|28505.89|0
1635782250000|2021-11-01 15:57:30|28509.42|28509.42|28509.18|28509.18|28509.42|28509.42|28509.18|28509.18|0
1635782260000|2021-11-01 15:57:40|28512.72|28512.72|28512.72|28512.72|28512.72|28512.72|28512.72|28512.72|0
1635782280000|2021-11-01 15:58:00|28516.25|28516.25|28516.25|28516.25|28516.25|28516.25|28512.72|28512.72|0
1635782290000|2021-11-01 15:58:10|28519.79|28519.79|28519.79|28519.79|28519.79|28519.79|28519.79|28519.79|0
1635782300000|2021-11-01 15:58:20|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|28523.32|0
1635782330000|2021-11-01 15:58:50|28523.73|28523.73|28523.73|28523.73|28523.73|28523.73|28523.73|28523.73|0
1635782340000|2021-11-01 15:59:00|28520.2|28520.2|28520.2|28520.2|28520.2|28520.2|28520.2|28520.2|0
1635782350000|2021-11-01 15:59:10|28516.66|28516.66|28516.66|28516.66|28516.66|28516.66|28516.66|28516.66|0
1635782360000|2021-11-01 15:59:20|28513.13|28513.13|28513.13|28513.13|28513.13|28513.13|28513.13|28513.13|0
1635782390000|2021-11-01 15:59:50|28512.53|28512.53|28512.53|28512.53|28516.06|28516.06|28512.53|28512.53|0
1635782420000|2021-11-01 16:00:20|28508.99|28508.99|28512.12|28512.12|28512.12|28512.12|28508.58|28508.58|0
1635782430000|2021-11-01 16:00:30|28508.58|28508.58|28508.58|28508.58|28508.58|28508.58|28508.58|28508.58|0
1635782450000|2021-11-01 16:00:50|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|28512.12|0
1635782470000|2021-11-01 16:01:10|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|0
1635782480000|2021-11-01 16:01:20|28513.13|28513.13|28520.2|28520.2|28520.2|28520.2|28513.13|28513.13|0
1635782530000|2021-11-01 16:02:10|28516.66|28516.66|28520.2|28520.2|28520.2|28520.2|28516.66|28516.66|0
1635782590000|2021-11-01 16:03:10|28527.27|28527.27|28527.27|28527.27|28527.27|28527.27|28527.27|28527.27|0
1635782620000|2021-11-01 16:03:40|28523.73|28523.73|28523.49|28523.49|28527.27|28527.27|28519.95|28519.95|0
1635782630000|2021-11-01 16:03:50|28519.95|28519.95|28519.95|28519.95|28519.95|28519.95|28516.42|28516.42|0
1635782640000|2021-11-01 16:04:00|28523.49|28523.49|28519.35|28519.35|28523.49|28523.49|28519.35|28519.35|0
1635782650000|2021-11-01 16:04:10|28519.95|28519.95|28519.95|28519.95|28519.95|28519.95|28519.95|28519.95|0
1635782660000|2021-11-01 16:04:20|28523.49|28523.49|28523.49|28523.49|28523.49|28523.49|28523.49|28523.49|0
1635782670000|2021-11-01 16:04:30|28516.42|28516.42|28516.42|28516.42|28516.42|28516.42|28512.88|28512.88|0
1635782710000|2021-11-01 16:05:10|28519.95|28519.95|28523.49|28523.49|28523.49|28523.49|28519.95|28519.95|0
1635782730000|2021-11-01 16:05:30|28524.09|28524.09|28523.49|28523.49|28524.09|28524.09|28523.49|28523.49|0
1635782760000|2021-11-01 16:06:00|28522.29|28522.29|28522.89|28522.89|28522.89|28522.89|28522.29|28522.29|0
1635782780000|2021-11-01 16:06:20|28519.35|28519.35|28519.11|28519.11|28519.35|28519.35|28519.11|28519.11|0
1635782820000|2021-11-01 16:07:00|28522.65|28522.65|28519.11|28519.11|28522.65|28522.65|28519.11|28519.11|0
1635782830000|2021-11-01 16:07:10|28522.65|28522.65|28526.18|28526.18|28526.18|28526.18|28522.65|28522.65|0
1635782840000|2021-11-01 16:07:20|28529.72|28529.72|28536.79|28536.79|28536.79|28536.79|28529.72|28529.72|0
1635782870000|2021-11-01 16:07:50|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|0
1635782890000|2021-11-01 16:08:10|28529.72|28529.72|28529.72|28529.72|28529.72|28529.72|28529.72|28529.72|0
1635782900000|2021-11-01 16:08:20|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|0
1635782910000|2021-11-01 16:08:30|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|0
1635782930000|2021-11-01 16:08:50|28537.39|28537.39|28537.39|28537.39|28537.39|28537.39|28537.39|28537.39|0
1635782940000|2021-11-01 16:09:00|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|0
1635782950000|2021-11-01 16:09:10|28533.61|28533.61|28526.54|28526.54|28533.61|28533.61|28526.54|28526.54|0
1635782970000|2021-11-01 16:09:30|28523.01|28523.01|28519.47|28519.47|28523.01|28523.01|28519.47|28519.47|0
1635782990000|2021-11-01 16:09:50|28519.23|28519.23|28519.23|28519.23|28519.23|28519.23|28519.23|28519.23|0
1635783030000|2021-11-01 16:10:30|28519.47|28519.47|28519.47|28519.47|28519.47|28519.47|28519.47|28519.47|0
1635783040000|2021-11-01 16:10:40|28523.01|28523.01|28523.01|28523.01|28523.01|28523.01|28523.01|28523.01|0
1635783060000|2021-11-01 16:11:00|28519.47|28519.47|28519.47|28519.47|28519.47|28519.47|28519.47|28519.47|0
1635783070000|2021-11-01 16:11:10|28519.71|28519.71|28519.71|28519.71|28519.71|28519.71|28519.71|28519.71|0
1635783080000|2021-11-01 16:11:20|28523.25|28523.25|28523.25|28523.25|28523.25|28523.25|28523.25|28523.25|0
1635783100000|2021-11-01 16:11:40|28522.84|28522.84|28522.43|28522.43|28522.84|28522.84|28522.43|28522.43|0
1635783140000|2021-11-01 16:12:20|28525.96|28525.96|28525.96|28525.96|28525.96|28525.96|28525.96|28525.96|0
1635783160000|2021-11-01 16:12:40|28526.37|28526.37|28526.37|28526.37|28526.37|28526.37|28526.37|28526.37|0
1635783170000|2021-11-01 16:12:50|28529.91|28529.91|28529.91|28529.91|28529.91|28529.91|28529.91|28529.91|0
1635783180000|2021-11-01 16:13:00|28529.31|28529.31|28524.57|28524.57|28529.31|28529.31|28524.57|28524.57|0
1635783210000|2021-11-01 16:13:30|28524.81|28524.81|28524.81|28524.81|28524.81|28524.81|28524.81|28524.81|0
1635783220000|2021-11-01 16:13:40|28528.35|28528.35|28528.35|28528.35|28528.35|28528.35|28528.35|28528.35|0
1635783230000|2021-11-01 16:13:50|28528.59|28528.59|28532.12|28532.12|28532.12|28532.12|28528.59|28528.59|0
1635783240000|2021-11-01 16:14:00|28535.66|28535.66|28535.66|28535.66|28535.66|28535.66|28535.66|28535.66|0
1635783250000|2021-11-01 16:14:10|28532.12|28532.12|28532.12|28532.12|28532.12|28532.12|28532.12|28532.12|0
1635783280000|2021-11-01 16:14:40|28535.66|28535.66|28532.12|28532.12|28535.66|28535.66|28532.12|28532.12|0
1635783290000|2021-11-01 16:14:50|28535.66|28535.66|28535.66|28535.66|28535.66|28535.66|28535.66|28535.66|0
1635783300000|2021-11-01 16:15:00|28536.26|28536.26|28532.72|28532.72|28536.26|28536.26|28532.72|28532.72|0
1635783320000|2021-11-01 16:15:20|28529.19|28529.19|28529.19|28529.19|28529.19|28529.19|28529.19|28529.19|0
1635783340000|2021-11-01 16:15:40|28528.59|28528.59|28528.59|28528.59|28528.59|28528.59|28528.59|28528.59|0
1635783380000|2021-11-01 16:16:20|28532.12|28532.12|28528.59|28528.59|28532.12|28532.12|28528.59|28528.59|0
1635783410000|2021-11-01 16:16:50|28525.05|28525.05|28517.98|28517.98|28525.05|28525.05|28517.98|28517.98|0
1635783420000|2021-11-01 16:17:00|28514.45|28514.45|28510.91|28510.91|28514.45|28514.45|28510.91|28510.91|0
1635783430000|2021-11-01 16:17:10|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|0
1635783440000|2021-11-01 16:17:20|28510.91|28510.91|28517.98|28517.98|28517.98|28517.98|28510.91|28510.91|0
1635783460000|2021-11-01 16:17:40|28514.45|28514.45|28514.04|28514.04|28514.45|28514.45|28514.04|28514.04|0
1635783470000|2021-11-01 16:17:50|28517.57|28517.57|28517.57|28517.57|28517.57|28517.57|28516.97|28516.97|0
1635783480000|2021-11-01 16:18:00|28514.04|28514.04|28516.97|28516.97|28517.57|28517.57|28514.04|28514.04|0
1635783510000|2021-11-01 16:18:30|28520.51|28520.51|28520.51|28520.51|28520.51|28520.51|28516.97|28516.97|0
1635783540000|2021-11-01 16:19:00|28513.44|28513.44|28516.97|28516.97|28516.97|28516.97|28513.44|28513.44|0
1635783560000|2021-11-01 16:19:20|28516.73|28516.73|28516.73|28516.73|28516.73|28516.73|28516.73|28516.73|0
1635783570000|2021-11-01 16:19:30|28516.32|28516.32|28516.92|28516.92|28516.92|28516.92|28516.32|28516.32|0
1635783580000|2021-11-01 16:19:40|28520.46|28520.46|28520.46|28520.46|28520.46|28520.46|28520.46|28520.46|0
1635783600000|2021-11-01 16:20:00|28521.06|28521.06|28521.06|28521.06|28521.06|28521.06|28521.06|28521.06|0
1635783620000|2021-11-01 16:20:20|28524.59|28524.59|28524.59|28524.59|28524.59|28524.59|28524.59|28524.59|0
1635783640000|2021-11-01 16:20:40|28521.06|28521.06|28517.52|28517.52|28521.06|28521.06|28517.52|28517.52|0
1635783660000|2021-11-01 16:21:00|28516.92|28516.92|28517.16|28517.16|28520.7|28520.7|28513.63|28513.63|0
1635783670000|2021-11-01 16:21:10|28516.56|28516.56|28516.81|28516.81|28516.81|28516.81|28516.56|28516.56|0
1635783690000|2021-11-01 16:21:30|28518.01|28518.01|28518.01|28518.01|28518.01|28518.01|28518.01|28518.01|0
1635783720000|2021-11-01 16:22:00|28514.47|28514.47|28514.47|28514.47|28514.47|28514.47|28514.47|28514.47|0
1635783730000|2021-11-01 16:22:10|28513.87|28513.87|28513.87|28513.87|28513.87|28513.87|28513.87|28513.87|0
1635783750000|2021-11-01 16:22:30|28517.41|28517.41|28517.41|28517.41|28517.41|28517.41|28517.41|28517.41|0
1635783760000|2021-11-01 16:22:40|28517|28517|28517|28517|28517|28517|28517|28517|0
1635783790000|2021-11-01 16:23:10|28520.53|28520.53|28520.53|28520.53|28520.53|28520.53|28520.53|28520.53|0
1635783800000|2021-11-01 16:23:20|28517|28517|28517|28517|28517|28517|28517|28517|0
1635783810000|2021-11-01 16:23:30|28513.46|28513.46|28513.46|28513.46|28513.46|28513.46|28513.46|28513.46|0
1635783830000|2021-11-01 16:23:50|28513.95|28513.95|28517.48|28517.48|28517.48|28517.48|28513.95|28513.95|0
1635783840000|2021-11-01 16:24:00|28517.07|28517.07|28517.67|28517.67|28517.67|28517.67|28517.07|28517.07|0
1635783880000|2021-11-01 16:24:40|28517.26|28517.26|28518.08|28518.08|28518.08|28518.08|28517.26|28517.26|0
1635783890000|2021-11-01 16:24:50|28514.55|28514.55|28514.55|28514.55|28514.55|28514.55|28514.55|28514.55|0
1635783900000|2021-11-01 16:25:00|28518.08|28518.08|28518.08|28518.08|28518.08|28518.08|28514.55|28514.55|0
1635783910000|2021-11-01 16:25:10|28514.55|28514.55|28507.48|28507.48|28514.55|28514.55|28507.48|28507.48|0
1635783920000|2021-11-01 16:25:20|28511.01|28511.01|28512.21|28512.21|28512.21|28512.21|28511.01|28511.01|0
1635783930000|2021-11-01 16:25:30|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|28508.68|0
1635783940000|2021-11-01 16:25:40|28507.48|28507.48|28507.48|28507.48|28507.48|28507.48|28507.48|28507.48|0
1635783970000|2021-11-01 16:26:10|28506.88|28506.88|28499.81|28499.81|28506.88|28506.88|28499.81|28499.81|0
1635784000000|2021-11-01 16:26:40|28503.34|28503.34|28503.34|28503.34|28503.34|28503.34|28503.34|28503.34|0
1635784030000|2021-11-01 16:27:10|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|0
1635784040000|2021-11-01 16:27:20|28503.34|28503.34|28503.34|28503.34|28503.34|28503.34|28503.34|28503.34|0
1635784050000|2021-11-01 16:27:30|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|28499.81|0
1635784080000|2021-11-01 16:28:00|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|0
1635784090000|2021-11-01 16:28:10|28492.74|28492.74|28492.74|28492.74|28492.74|28492.74|28492.74|28492.74|0
1635784100000|2021-11-01 16:28:20|28493.34|28493.34|28493.34|28493.34|28493.34|28493.34|28493.34|28493.34|0
1635784110000|2021-11-01 16:28:30|28492.74|28492.74|28492.74|28492.74|28492.74|28492.74|28492.74|28492.74|0
1635784130000|2021-11-01 16:28:50|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|0
1635784140000|2021-11-01 16:29:00|28496.03|28496.03|28495.79|28495.79|28499.56|28499.56|28495.79|28495.79|0
1635784150000|2021-11-01 16:29:10|28492.25|28492.25|28488.72|28488.72|28495.79|28495.79|28488.72|28488.72|0
1635784160000|2021-11-01 16:29:20|28485.18|28485.18|28484.94|28484.94|28488.72|28488.72|28478.11|28478.11|0
1635784170000|2021-11-01 16:29:30|28488.48|28488.48|28488.48|28488.48|28488.48|28488.48|28488.48|28488.48|0
1635784180000|2021-11-01 16:29:40|28488.96|28488.96|28488.48|28488.48|28492.49|28492.49|28488.48|28488.48|0
1635784190000|2021-11-01 16:29:50|28488.72|28488.72|28492.3|28492.3|28493.99|28493.99|28488.23|28488.23|0
1635840900000|2021-11-02 08:15:00|28567.47|28567.47|28563.94|28563.94|28567.47|28567.47|28563.94|28563.94|0
1635840930000|2021-11-02 08:15:30|28571.01|28571.01|28576.87|28576.87|28581.61|28581.61|28571.01|28571.01|0
1635840940000|2021-11-02 08:15:40|28576.05|28576.05|28564.62|28564.62|28576.05|28576.05|28564.62|28564.62|0
1635840970000|2021-11-02 08:16:10|28554.02|28554.02|28554.02|28554.02|28554.02|28554.02|28554.02|28554.02|0
1635840990000|2021-11-02 08:16:30|28561.09|28561.09|28554.84|28554.84|28561.91|28561.91|28554.84|28554.84|0
1635841010000|2021-11-02 08:16:50|28547.77|28547.77|28551.3|28551.3|28551.3|28551.3|28547.77|28547.77|0
1635841020000|2021-11-02 08:17:00|28554.84|28554.84|28558.37|28558.37|28558.37|28558.37|28554.84|28554.84|0
1635841030000|2021-11-02 08:17:10|28561.91|28561.91|28561.91|28561.91|28561.91|28561.91|28561.91|28561.91|0
1635841050000|2021-11-02 08:17:30|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|28568.98|0
1635841090000|2021-11-02 08:18:10|28579.58|28579.58|28579.58|28579.58|28579.58|28579.58|28579.58|28579.58|0
1635841130000|2021-11-02 08:18:50|28578.76|28578.76|28578.35|28578.35|28578.76|28578.76|28578.35|28578.35|0
1635841140000|2021-11-02 08:19:00|28578.76|28578.76|28579.41|28579.41|28579.41|28579.41|28578.76|28578.76|0
1635841170000|2021-11-02 08:19:30|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|0
1635841230000|2021-11-02 08:20:30|28568.81|28568.81|28558.2|28558.2|28568.81|28568.81|28558.2|28558.2|0
1635841260000|2021-11-02 08:21:00|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|0
1635841280000|2021-11-02 08:21:20|28558.2|28558.2|28558.2|28558.2|28558.2|28558.2|28558.2|28558.2|0
1635841320000|2021-11-02 08:22:00|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|0
1635841330000|2021-11-02 08:22:10|28564.46|28564.46|28562.05|28562.05|28564.46|28564.46|28562.05|28562.05|0
1635841340000|2021-11-02 08:22:20|28569.12|28569.12|28569.12|28569.12|28569.12|28569.12|28569.12|28569.12|0
1635841360000|2021-11-02 08:22:40|28558.52|28558.52|28558.52|28558.52|28558.52|28558.52|28558.52|28558.52|0
1635841370000|2021-11-02 08:22:50|28562.05|28562.05|28562.05|28562.05|28562.05|28562.05|28562.05|28562.05|0
1635841400000|2021-11-02 08:23:20|28565.59|28565.59|28565.59|28565.59|28565.59|28565.59|28565.59|28565.59|0
1635841410000|2021-11-02 08:23:30|28565.18|28565.18|28565.18|28565.18|28565.18|28565.18|28565.18|28565.18|0
1635841490000|2021-11-02 08:24:50|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|28568.71|0
1635841500000|2021-11-02 08:25:00|28572.25|28572.25|28572.25|28572.25|28572.25|28572.25|28572.25|28572.25|0
1635841510000|2021-11-02 08:25:10|28575.78|28575.78|28575.78|28575.78|28575.78|28575.78|28575.78|28575.78|0
1635841560000|2021-11-02 08:26:00|28576.98|28576.98|28576.98|28576.98|28576.98|28576.98|28576.98|28576.98|0
1635841600000|2021-11-02 08:26:40|28584.05|28584.05|28584.05|28584.05|28584.05|28584.05|28584.05|28584.05|0
1635841630000|2021-11-02 08:27:10|28584.65|28584.65|28584.65|28584.65|28584.65|28584.65|28584.65|28584.65|0
1635841640000|2021-11-02 08:27:20|28591.72|28591.72|28584.65|28584.65|28591.72|28591.72|28584.65|28584.65|0
1635841650000|2021-11-02 08:27:30|28577.58|28577.58|28578.81|28578.81|28578.81|28578.81|28577.58|28577.58|0
1635841670000|2021-11-02 08:27:50|28582.35|28582.35|28582.35|28582.35|28582.35|28582.35|28582.35|28582.35|0
1635841680000|2021-11-02 08:28:00|28589.42|28589.42|28589.42|28589.42|28589.42|28589.42|28589.42|28589.42|0
1635841690000|2021-11-02 08:28:10|28578.81|28578.81|28585.88|28585.88|28585.88|28585.88|28578.81|28578.81|0
1635841740000|2021-11-02 08:29:00|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|0
1635841790000|2021-11-02 08:29:50|28587.09|28587.09|28587.69|28587.69|28587.69|28587.69|28587.09|28587.09|0
1635841820000|2021-11-02 08:30:20|28588.29|28588.29|28595.36|28595.36|28595.36|28595.36|28588.29|28588.29|0
1635841840000|2021-11-02 08:30:40|28584.75|28584.75|28584.75|28584.75|28584.75|28584.75|28584.75|28584.75|0
1635841860000|2021-11-02 08:31:00|28588.29|28588.29|28598.89|28598.89|28598.89|28598.89|28588.29|28588.29|0
1635841870000|2021-11-02 08:31:10|28599.49|28599.49|28588.89|28588.89|28599.49|28599.49|28588.89|28588.89|0
1635841940000|2021-11-02 08:32:20|28578.28|28578.28|28578.28|28578.28|28578.28|28578.28|28578.28|28578.28|0
1635841950000|2021-11-02 08:32:30|28581.82|28581.82|28581.82|28581.82|28581.82|28581.82|28581.82|28581.82|0
1635841960000|2021-11-02 08:32:40|28578.28|28578.28|28578.28|28578.28|28578.28|28578.28|28578.28|28578.28|0
1635841970000|2021-11-02 08:32:50|28574.75|28574.75|28575.35|28575.35|28575.35|28575.35|28574.75|28574.75|0
1635841990000|2021-11-02 08:33:10|28578.88|28578.88|28578.88|28578.88|28578.88|28578.88|28578.88|28578.88|0
1635842010000|2021-11-02 08:33:30|28571.81|28571.81|28568.28|28568.28|28571.81|28571.81|28568.28|28568.28|0
1635842020000|2021-11-02 08:33:40|28575.35|28575.35|28575.35|28575.35|28575.35|28575.35|28575.35|28575.35|0
1635842050000|2021-11-02 08:34:10|28585.95|28585.95|28589.49|28589.49|28589.49|28589.49|28585.95|28585.95|0
1635842130000|2021-11-02 08:35:30|28617.77|28617.77|28621.3|28621.3|28621.3|28621.3|28617.77|28617.77|0
1635842150000|2021-11-02 08:35:50|28617.77|28617.77|28617.77|28617.77|28617.77|28617.77|28617.77|28617.77|0
1635842160000|2021-11-02 08:36:00|28619|28619|28620.2|28620.2|28620.2|28620.2|28619|28619|0
1635842170000|2021-11-02 08:36:10|28623.73|28623.73|28620.2|28620.2|28623.73|28623.73|28620.2|28620.2|0
1635842180000|2021-11-02 08:36:20|28613.13|28613.13|28613.13|28613.13|28613.13|28613.13|28613.13|28613.13|0
1635842230000|2021-11-02 08:37:10|28606.06|28606.06|28605.65|28605.65|28606.06|28606.06|28605.65|28605.65|0
1635842270000|2021-11-02 08:37:50|28609.18|28609.18|28609.18|28609.18|28609.18|28609.18|28609.18|28609.18|0
1635842320000|2021-11-02 08:38:40|28605.65|28605.65|28605.65|28605.65|28605.65|28605.65|28605.65|28605.65|0
1635842410000|2021-11-02 08:40:10|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|0
1635842430000|2021-11-02 08:40:30|28609.18|28609.18|28609.18|28609.18|28609.18|28609.18|28609.18|28609.18|0
1635842450000|2021-11-02 08:40:50|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|0
1635842460000|2021-11-02 08:41:00|28613.32|28613.32|28613.32|28613.32|28613.32|28613.32|28613.32|28613.32|0
1635842530000|2021-11-02 08:42:10|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|28612.72|0
1635842560000|2021-11-02 08:42:40|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|0
1635842580000|2021-11-02 08:43:00|28616.01|28616.01|28616.01|28616.01|28616.01|28616.01|28616.01|28616.01|0
1635842610000|2021-11-02 08:43:30|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|0
1635842640000|2021-11-02 08:44:00|28616.01|28616.01|28616.01|28616.01|28616.01|28616.01|28616.01|28616.01|0
1635842680000|2021-11-02 08:44:40|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|0
1635842690000|2021-11-02 08:44:50|28616.01|28616.01|28619.55|28619.55|28619.55|28619.55|28616.01|28616.01|0
1635842700000|2021-11-02 08:45:00|28608.94|28608.94|28609.76|28609.76|28609.76|28609.76|28608.94|28608.94|0
1635842710000|2021-11-02 08:45:10|28613.3|28613.3|28613.3|28613.3|28613.3|28613.3|28613.3|28613.3|0
1635842730000|2021-11-02 08:45:30|28613.9|28613.9|28613.9|28613.9|28613.9|28613.9|28613.9|28613.9|0
1635842750000|2021-11-02 08:45:50|28614.5|28614.5|28614.5|28614.5|28614.5|28614.5|28614.5|28614.5|0
1635842790000|2021-11-02 08:46:30|28618.03|28618.03|28618.03|28618.03|28618.03|28618.03|28618.03|28618.03|0
1635842810000|2021-11-02 08:46:50|28617.43|28617.43|28610.36|28610.36|28617.43|28617.43|28610.36|28610.36|0
1635842830000|2021-11-02 08:47:10|28609.54|28609.54|28609.54|28609.54|28609.54|28609.54|28609.54|28609.54|0
1635842870000|2021-11-02 08:47:50|28605.41|28605.41|28605.41|28605.41|28605.41|28605.41|28605.41|28605.41|0
1635842880000|2021-11-02 08:48:00|28604.81|28604.81|28604.81|28604.81|28604.81|28604.81|28604.81|28604.81|0
1635842900000|2021-11-02 08:48:20|28606.01|28606.01|28605.41|28605.41|28606.01|28606.01|28605.41|28605.41|0
1635842920000|2021-11-02 08:48:40|28605.82|28605.82|28605.41|28605.41|28605.82|28605.82|28605.41|28605.41|0
1635842960000|2021-11-02 08:49:20|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|28619.55|0
1635842970000|2021-11-02 08:49:30|28620.75|28620.75|28620.75|28620.75|28620.75|28620.75|28620.75|28620.75|0
1635842990000|2021-11-02 08:49:50|28621.57|28621.57|28621.98|28621.98|28622.8|28622.8|28618.44|28618.44|0
1635843020000|2021-11-02 08:50:20|28622.8|28622.8|28623.21|28623.21|28623.21|28623.21|28622.8|28622.8|0
1635843030000|2021-11-02 08:50:30|28623.62|28623.62|28622.8|28622.8|28623.62|28623.62|28622.8|28622.8|0
1635843080000|2021-11-02 08:51:20|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|0
1635843090000|2021-11-02 08:51:30|28622.22|28622.22|28622.22|28622.22|28622.22|28622.22|28622.22|28622.22|0
1635843120000|2021-11-02 08:52:00|28623.45|28623.45|28623.86|28623.86|28623.86|28623.86|28623.45|28623.45|0
1635843150000|2021-11-02 08:52:30|28627.39|28627.39|28627.39|28627.39|28627.39|28627.39|28627.39|28627.39|0
1635843210000|2021-11-02 08:53:30|28620.32|28620.32|28613.25|28613.25|28620.32|28620.32|28613.25|28613.25|0
1635843220000|2021-11-02 08:53:40|28620.32|28620.32|28613.25|28613.25|28620.32|28620.32|28613.25|28613.25|0
1635843230000|2021-11-02 08:53:50|28609.72|28609.72|28613.25|28613.25|28616.79|28616.79|28609.72|28609.72|0
1635843240000|2021-11-02 08:54:00|28616.79|28616.79|28620.93|28620.93|28623.86|28623.86|28616.79|28616.79|0
1635843250000|2021-11-02 08:54:10|28628|28628|28628|28628|28628|28628|28628|28628|0
1635843260000|2021-11-02 08:54:20|28629.2|28629.2|28626.86|28626.86|28629.8|28629.8|28626.26|28626.26|0
1635843270000|2021-11-02 08:54:30|28619.79|28619.79|28619.79|28619.79|28619.79|28619.79|28619.79|28619.79|0
1635843300000|2021-11-02 08:55:00|28623.33|28623.33|28622.73|28622.73|28623.33|28623.33|28622.73|28622.73|0
1635843320000|2021-11-02 08:55:20|28623.33|28623.33|28623.33|28623.33|28623.33|28623.33|28623.33|28623.33|0
1635843350000|2021-11-02 08:55:50|28622.13|28622.13|28622.13|28622.13|28622.13|28622.13|28622.13|28622.13|0
1635843360000|2021-11-02 08:56:00|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|28625.66|0
1635843390000|2021-11-02 08:56:30|28622.13|28622.13|28622.13|28622.13|28622.13|28622.13|28622.13|28622.13|0
1635843400000|2021-11-02 08:56:40|28622.73|28622.73|28615.66|28615.66|28622.73|28622.73|28615.66|28615.66|0
1635843410000|2021-11-02 08:56:50|28615.06|28615.06|28615.06|28615.06|28615.06|28615.06|28607.39|28607.39|0
1635843430000|2021-11-02 08:57:10|28614.82|28614.82|28615.54|28615.54|28615.78|28615.78|28614.82|28614.82|0
1635843450000|2021-11-02 08:57:30|28616.74|28616.74|28627.35|28627.35|28627.35|28627.35|28616.74|28616.74|0
1635843510000|2021-11-02 08:58:30|28630.88|28630.88|28630.88|28630.88|28630.88|28630.88|28630.88|28630.88|0
1635843520000|2021-11-02 08:58:40|28627.35|28627.35|28627.35|28627.35|28627.35|28627.35|28627.35|28627.35|0
1635843530000|2021-11-02 08:58:50|28620.28|28620.28|28620.88|28620.88|28620.88|28620.88|28620.28|28620.28|0
1635843540000|2021-11-02 08:59:00|28621.36|28621.36|28621.36|28621.36|28621.36|28621.36|28621.36|28621.36|0
1635843560000|2021-11-02 08:59:20|28614.29|28614.29|28607.22|28607.22|28614.29|28614.29|28607.22|28607.22|0
1635843580000|2021-11-02 08:59:40|28603.69|28603.69|28600.15|28600.15|28603.69|28603.69|28600.15|28600.15|0
1635843600000|2021-11-02 09:00:00|28603.69|28603.69|28603.69|28603.69|28603.69|28603.69|28603.69|28603.69|0
1635843610000|2021-11-02 09:00:10|28604.1|28604.1|28611.17|28611.17|28611.17|28611.17|28604.1|28604.1|0
1635843650000|2021-11-02 09:00:50|28611.58|28611.58|28611.58|28611.58|28611.58|28611.58|28611.58|28611.58|0
1635843670000|2021-11-02 09:01:10|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|0
1635843680000|2021-11-02 09:01:20|28611.58|28611.58|28608.04|28608.04|28611.58|28611.58|28608.04|28608.04|0
1635843690000|2021-11-02 09:01:30|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|0
1635843710000|2021-11-02 09:01:50|28608.77|28608.77|28608.77|28608.77|28608.77|28608.77|28608.77|28608.77|0
1635843720000|2021-11-02 09:02:00|28605.23|28605.23|28605.23|28605.23|28605.23|28605.23|28605.23|28605.23|0
1635843740000|2021-11-02 09:02:20|28605.48|28605.48|28605.48|28605.48|28605.48|28605.48|28605.48|28605.48|0
1635843750000|2021-11-02 09:02:30|28604.27|28604.27|28607.81|28607.81|28607.81|28607.81|28604.27|28604.27|0
1635843800000|2021-11-02 09:03:20|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|0
1635843820000|2021-11-02 09:03:40|28611.1|28611.1|28611.92|28611.92|28611.92|28611.92|28611.1|28611.1|0
1635843830000|2021-11-02 09:03:50|28615.46|28615.46|28623.73|28623.73|28634.33|28634.33|28615.46|28615.46|0
1635843860000|2021-11-02 09:04:20|28624.55|28624.55|28624.55|28624.55|28624.55|28624.55|28624.55|28624.55|0
1635843870000|2021-11-02 09:04:30|28624.14|28624.14|28623.54|28623.54|28624.14|28624.14|28623.54|28623.54|0
1635843880000|2021-11-02 09:04:40|28627.07|28627.07|28627.07|28627.07|28627.07|28627.07|28627.07|28627.07|0
1635843900000|2021-11-02 09:05:00|28626.47|28626.47|28626.47|28626.47|28626.47|28626.47|28626.47|28626.47|0
1635843920000|2021-11-02 09:05:20|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|0
1635843930000|2021-11-02 09:05:30|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|0
1635843970000|2021-11-02 09:06:10|28629.6|28629.6|28630.83|28630.83|28630.83|28630.83|28629.6|28629.6|0
1635843990000|2021-11-02 09:06:30|28634.36|28634.36|28634.36|28634.36|28634.36|28634.36|28634.36|28634.36|0
1635844020000|2021-11-02 09:07:00|28634.12|28634.12|28634.12|28634.12|28634.12|28634.12|28634.12|28634.12|0
1635844050000|2021-11-02 09:07:30|28637.12|28637.12|28638.93|28638.93|28638.93|28638.93|28637.12|28637.12|0
1635844060000|2021-11-02 09:07:40|28638.32|28638.32|28638.93|28638.93|28638.93|28638.93|28638.32|28638.32|0
1635844070000|2021-11-02 09:07:50|28639.53|28639.53|28639.53|28639.53|28639.53|28639.53|28639.53|28639.53|0
1635844080000|2021-11-02 09:08:00|28646.6|28646.6|28699.62|28699.62|28706.69|28706.69|28646.6|28646.6|0
1635844090000|2021-11-02 09:08:10|28696.08|28696.08|28703.15|28703.15|28703.15|28703.15|28696.08|28696.08|0
1635844100000|2021-11-02 09:08:20|28699.62|28699.62|28720.23|28720.23|28723.76|28723.76|28699.02|28699.02|0
1635844110000|2021-11-02 09:08:30|28727.3|28727.3|28716.69|28716.69|28727.3|28727.3|28716.69|28716.69|0
1635844120000|2021-11-02 09:08:40|28717.29|28717.29|28727.9|28727.9|28727.9|28727.9|28717.29|28717.29|0
1635844140000|2021-11-02 09:09:00|28724.36|28724.36|28724.36|28724.36|28724.36|28724.36|28720.83|28720.83|0
1635844160000|2021-11-02 09:09:20|28723.76|28723.76|28724.36|28724.36|28724.36|28724.36|28723.76|28723.76|0
1635844170000|2021-11-02 09:09:30|28720.83|28720.83|28699.02|28699.02|28720.83|28720.83|28699.02|28699.02|0
1635844180000|2021-11-02 09:09:40|28702.55|28702.55|28702.55|28702.55|28702.55|28702.55|28702.55|28702.55|0
1635844200000|2021-11-02 09:10:00|28699.02|28699.02|28713.16|28713.16|28713.16|28713.16|28699.02|28699.02|0
1635844220000|2021-11-02 09:10:20|28712.92|28712.92|28712.67|28712.67|28712.92|28712.92|28712.67|28712.67|0
1635844240000|2021-11-02 09:10:40|28713.27|28713.27|28713.27|28713.27|28713.27|28713.27|28713.27|28713.27|0
1635844260000|2021-11-02 09:11:00|28723.88|28723.88|28734.48|28734.48|28734.48|28734.48|28723.88|28723.88|0
1635844320000|2021-11-02 09:12:00|28741.55|28741.55|28741.55|28741.55|28741.55|28741.55|28741.55|28741.55|0
1635844330000|2021-11-02 09:12:10|28734.48|28734.48|28730.95|28730.95|28734.48|28734.48|28730.95|28730.95|0
1635844340000|2021-11-02 09:12:20|28723.88|28723.88|28727.41|28727.41|28727.41|28727.41|28723.88|28723.88|0
1635844350000|2021-11-02 09:12:30|28726.45|28726.45|28726.45|28726.45|28726.45|28726.45|28726.45|28726.45|0
1635844370000|2021-11-02 09:12:50|28720.51|28720.51|28720.51|28720.51|28720.51|28720.51|28720.51|28720.51|0
1635844380000|2021-11-02 09:13:00|28721.11|28721.11|28721.71|28721.71|28721.71|28721.71|28721.11|28721.11|0
1635844390000|2021-11-02 09:13:10|28722.53|28722.53|28726.06|28726.06|28726.06|28726.06|28722.53|28722.53|0
1635844400000|2021-11-02 09:13:20|28725.65|28725.65|28725.65|28725.65|28725.65|28725.65|28725.65|28725.65|0
1635844410000|2021-11-02 09:13:30|28718.58|28718.58|28718.58|28718.58|28718.58|28718.58|28718.58|28718.58|0
1635844420000|2021-11-02 09:13:40|28722.12|28722.12|28721.52|28721.52|28722.12|28722.12|28721.52|28721.52|0
1635844430000|2021-11-02 09:13:50|28728.59|28728.59|28729.19|28729.19|28729.19|28729.19|28728.59|28728.59|0
1635844440000|2021-11-02 09:14:00|28730.99|28730.99|28732.19|28732.19|28732.19|28732.19|28730.99|28730.99|0
1635844450000|2021-11-02 09:14:10|28730.99|28730.99|28741.6|28741.6|28741.6|28741.6|28730.99|28730.99|0
1635844460000|2021-11-02 09:14:20|28742.8|28742.8|28739.26|28739.26|28742.8|28742.8|28739.26|28739.26|0
1635844480000|2021-11-02 09:14:40|28739.67|28739.67|28740.08|28740.08|28740.08|28740.08|28739.67|28739.67|0
1635844500000|2021-11-02 09:15:00|28757.76|28757.76|28754.22|28754.22|28757.76|28757.76|28754.22|28754.22|0
1635844520000|2021-11-02 09:15:20|28750.69|28750.69|28750.69|28750.69|28750.69|28750.69|28750.69|28750.69|0
1635844530000|2021-11-02 09:15:30|28747.15|28747.15|28747.15|28747.15|28747.15|28747.15|28747.15|28747.15|0
1635844560000|2021-11-02 09:16:00|28754.22|28754.22|28754.22|28754.22|28754.22|28754.22|28754.22|28754.22|0
1635844580000|2021-11-02 09:16:20|28754.63|28754.63|28754.63|28754.63|28754.63|28754.63|28754.63|28754.63|0
1635844590000|2021-11-02 09:16:30|28752.23|28752.23|28757.5|28757.5|28757.5|28757.5|28750.43|28750.43|0
1635844610000|2021-11-02 09:16:50|28761.03|28761.03|28761.03|28761.03|28761.03|28761.03|28761.03|28761.03|0
1635844680000|2021-11-02 09:18:00|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|0
1635844700000|2021-11-02 09:18:20|28765.17|28765.17|28765.17|28765.17|28765.17|28765.17|28765.17|28765.17|0
1635844730000|2021-11-02 09:18:50|28761.63|28761.63|28761.63|28761.63|28761.63|28761.63|28761.63|28761.63|0
1635844740000|2021-11-02 09:19:00|28754.56|28754.56|28754.56|28754.56|28754.56|28754.56|28754.56|28754.56|0
1635844780000|2021-11-02 09:19:40|28754.8|28754.8|28761.87|28761.87|28761.87|28761.87|28754.8|28754.8|0
1635844810000|2021-11-02 09:20:10|28772.48|28772.48|28763.61|28763.61|28772.48|28772.48|28763.61|28763.61|0
1635844850000|2021-11-02 09:20:50|28764.21|28764.21|28764.21|28764.21|28764.21|28764.21|28764.21|28764.21|0
1635844860000|2021-11-02 09:21:00|28764.45|28764.45|28764.45|28764.45|28764.45|28764.45|28764.45|28764.45|0
1635844940000|2021-11-02 09:22:20|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|28767.98|0
1635844970000|2021-11-02 09:22:50|28760.91|28760.91|28760.91|28760.91|28760.91|28760.91|28760.91|28760.91|0
1635844990000|2021-11-02 09:23:10|28764.45|28764.45|28764.45|28764.45|28764.45|28764.45|28764.45|28764.45|0
1635845010000|2021-11-02 09:23:30|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|28757.38|0
1635845100000|2021-11-02 09:25:00|28756.18|28756.18|28756.18|28756.18|28756.18|28756.18|28756.18|28756.18|0
1635845120000|2021-11-02 09:25:20|28752.64|28752.64|28756.18|28756.18|28756.18|28756.18|28752.64|28752.64|0
1635845130000|2021-11-02 09:25:30|28749.11|28749.11|28749.11|28749.11|28749.11|28749.11|28749.11|28749.11|0
1635845140000|2021-11-02 09:25:40|28742.04|28742.04|28749.11|28749.11|28749.11|28749.11|28742.04|28742.04|0
1635845170000|2021-11-02 09:26:10|28745.57|28745.57|28745.57|28745.57|28745.57|28745.57|28742.04|28742.04|0
1635845180000|2021-11-02 09:26:20|28745.16|28745.16|28738.09|28738.09|28745.16|28745.16|28738.09|28738.09|0
1635845210000|2021-11-02 09:26:50|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|0
1635845240000|2021-11-02 09:27:20|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|0
1635845270000|2021-11-02 09:27:50|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|0
1635845340000|2021-11-02 09:29:00|28736.07|28736.07|28734.87|28734.87|28736.07|28736.07|28734.87|28734.87|0
1635845350000|2021-11-02 09:29:10|28727.8|28727.8|28727.8|28727.8|28727.8|28727.8|28727.8|28727.8|0
1635845390000|2021-11-02 09:29:50|28738.41|28738.41|28738.41|28738.41|28738.41|28738.41|28738.41|28738.41|0
1635845400000|2021-11-02 09:30:00|28745.48|28745.48|28745.48|28745.48|28745.48|28745.48|28745.48|28745.48|0
1635845410000|2021-11-02 09:30:10|28734.87|28734.87|28727.8|28727.8|28734.87|28734.87|28727.8|28727.8|0
1635845430000|2021-11-02 09:30:30|28731.34|28731.34|28731.34|28731.34|28731.34|28731.34|28731.34|28731.34|0
1635845460000|2021-11-02 09:31:00|28734.87|28734.87|28735.69|28735.69|28735.69|28735.69|28734.87|28734.87|0
1635845510000|2021-11-02 09:31:50|28735.09|28735.09|28735.09|28735.09|28735.09|28735.09|28735.09|28735.09|0
1635845580000|2021-11-02 09:33:00|28735.69|28735.69|28728.62|28728.62|28735.69|28735.69|28728.62|28728.62|0
1635845650000|2021-11-02 09:34:10|28728.14|28728.14|28728.14|28728.14|28728.14|28728.14|28728.14|28728.14|0
1635845660000|2021-11-02 09:34:20|28728.38|28728.38|28727.42|28727.42|28728.38|28728.38|28727.18|28727.18|0
1635845670000|2021-11-02 09:34:30|28730.95|28730.95|28730.95|28730.95|28730.95|28730.95|28730.95|28730.95|0
1635845700000|2021-11-02 09:35:00|28734.49|28734.49|28734.49|28734.49|28734.49|28734.49|28734.49|28734.49|0
1635845720000|2021-11-02 09:35:20|28730.95|28730.95|28727.42|28727.42|28730.95|28730.95|28727.42|28727.42|0
1635845740000|2021-11-02 09:35:40|28730.95|28730.95|28730.95|28730.95|28730.95|28730.95|28730.95|28730.95|0
1635845760000|2021-11-02 09:36:00|28720.35|28720.35|28727.42|28727.42|28727.42|28727.42|28720.35|28720.35|0
1635845770000|2021-11-02 09:36:10|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|0
1635845790000|2021-11-02 09:36:30|28730.13|28730.13|28730.13|28730.13|28730.13|28730.13|28730.13|28730.13|0
1635845810000|2021-11-02 09:36:50|28726.6|28726.6|28723.06|28723.06|28726.6|28726.6|28723.06|28723.06|0
1635845830000|2021-11-02 09:37:10|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|28726.6|0
1635845860000|2021-11-02 09:37:40|28719.53|28719.53|28719.53|28719.53|28719.53|28719.53|28719.53|28719.53|0
1635845880000|2021-11-02 09:38:00|28712.46|28712.46|28712.46|28712.46|28712.46|28712.46|28712.46|28712.46|0
1635845910000|2021-11-02 09:38:30|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|28708.92|0
1635845920000|2021-11-02 09:38:40|28708.32|28708.32|28711.86|28711.86|28711.86|28711.86|28708.32|28708.32|0
1635845930000|2021-11-02 09:38:50|28722.46|28722.46|28722.46|28722.46|28722.46|28722.46|28722.46|28722.46|0
1635845960000|2021-11-02 09:39:20|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|0
1635845970000|2021-11-02 09:39:30|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|28711.86|0
1635845980000|2021-11-02 09:39:40|28715.39|28715.39|28711.86|28711.86|28715.39|28715.39|28711.86|28711.86|0
1635846000000|2021-11-02 09:40:00|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|0
1635846030000|2021-11-02 09:40:30|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|0
1635846050000|2021-11-02 09:40:50|28718.44|28718.44|28718.44|28718.44|28718.44|28718.44|28718.44|28718.44|0
1635846080000|2021-11-02 09:41:20|28719.26|28719.26|28719.26|28719.26|28719.26|28719.26|28719.26|28719.26|0
1635846100000|2021-11-02 09:41:40|28719.87|28719.87|28719.87|28719.87|28719.87|28719.87|28719.87|28719.87|0
1635846150000|2021-11-02 09:42:30|28720.35|28720.35|28720.35|28720.35|28720.35|28720.35|28720.35|28720.35|0
1635846170000|2021-11-02 09:42:50|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|0
1635846180000|2021-11-02 09:43:00|28728.02|28728.02|28731.55|28731.55|28731.55|28731.55|28728.02|28728.02|0
1635846190000|2021-11-02 09:43:10|28735.09|28735.09|28735.09|28735.09|28735.09|28735.09|28735.09|28735.09|0
1635846220000|2021-11-02 09:43:40|28728.02|28728.02|28728.02|28728.02|28728.02|28728.02|28728.02|28728.02|0
1635846230000|2021-11-02 09:43:50|28724.49|28724.49|28724.49|28724.49|28724.49|28724.49|28724.49|28724.49|0
1635846240000|2021-11-02 09:44:00|28728.02|28728.02|28728.02|28728.02|28728.02|28728.02|28728.02|28728.02|0
1635846280000|2021-11-02 09:44:40|28728.62|28728.62|28728.62|28728.62|28728.62|28728.62|28728.62|28728.62|0
1635846300000|2021-11-02 09:45:00|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|28742.76|0
1635846310000|2021-11-02 09:45:10|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|0
1635846330000|2021-11-02 09:45:30|28750.43|28750.43|28750.43|28750.43|28750.43|28750.43|28750.43|28750.43|0
1635846340000|2021-11-02 09:45:40|28750.84|28750.84|28757.91|28757.91|28757.91|28757.91|28750.84|28750.84|0
1635846360000|2021-11-02 09:46:00|28757.5|28757.5|28757.5|28757.5|28757.5|28757.5|28757.5|28757.5|0
1635846380000|2021-11-02 09:46:20|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|0
1635846390000|2021-11-02 09:46:30|28768.11|28768.11|28768.11|28768.11|28768.11|28768.11|28768.11|28768.11|0
1635846400000|2021-11-02 09:46:40|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|0
1635846410000|2021-11-02 09:46:50|28768.11|28768.11|28768.11|28768.11|28768.11|28768.11|28768.11|28768.11|0
1635846420000|2021-11-02 09:47:00|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|28764.57|0
1635846430000|2021-11-02 09:47:10|28768.11|28768.11|28764.57|28764.57|28768.11|28768.11|28761.04|28761.04|0
1635846440000|2021-11-02 09:47:20|28750.43|28750.43|28757.5|28757.5|28757.5|28757.5|28750.43|28750.43|0
1635846450000|2021-11-02 09:47:30|28768.11|28768.11|28769.74|28769.74|28769.74|28769.74|28768.11|28768.11|0
1635846460000|2021-11-02 09:47:40|28766.21|28766.21|28766.21|28766.21|28766.21|28766.21|28766.21|28766.21|0
1635846470000|2021-11-02 09:47:50|28759.14|28759.14|28766.21|28766.21|28766.21|28766.21|28759.14|28759.14|0
1635846480000|2021-11-02 09:48:00|28755.61|28755.61|28754.79|28754.79|28755.61|28755.61|28754.79|28754.79|0
1635846520000|2021-11-02 09:48:40|28755.03|28755.03|28755.75|28755.75|28755.75|28755.75|28755.03|28755.03|0
1635846530000|2021-11-02 09:48:50|28754.55|28754.55|28754.55|28754.55|28754.55|28754.55|28754.55|28754.55|0
1635846540000|2021-11-02 09:49:00|28755.75|28755.75|28756.35|28756.35|28756.96|28756.96|28755.75|28755.75|0
1635846550000|2021-11-02 09:49:10|28757.56|28757.56|28750.49|28750.49|28757.56|28757.56|28750.49|28750.49|0
1635846560000|2021-11-02 09:49:20|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|0
1635846570000|2021-11-02 09:49:30|28751.94|28751.94|28751.94|28751.94|28751.94|28751.94|28751.94|28751.94|0
1635846620000|2021-11-02 09:50:20|28751.45|28751.45|28751.94|28751.94|28751.94|28751.94|28751.45|28751.45|0
1635846640000|2021-11-02 09:50:40|28755.47|28755.47|28748.4|28748.4|28755.47|28755.47|28748.4|28748.4|0
1635846660000|2021-11-02 09:51:00|28744.87|28744.87|28744.87|28744.87|28744.87|28744.87|28744.87|28744.87|0
1635846680000|2021-11-02 09:51:20|28745.28|28745.28|28748.81|28748.81|28748.81|28748.81|28745.28|28745.28|0
1635846690000|2021-11-02 09:51:30|28752.35|28752.35|28752.35|28752.35|28752.35|28752.35|28752.35|28752.35|0
1635846700000|2021-11-02 09:51:40|28745.28|28745.28|28745.28|28745.28|28745.28|28745.28|28745.28|28745.28|0
1635846720000|2021-11-02 09:52:00|28741.74|28741.74|28741.74|28741.74|28741.74|28741.74|28741.74|28741.74|0
1635846730000|2021-11-02 09:52:10|28752.35|28752.35|28752.35|28752.35|28752.35|28752.35|28752.35|28752.35|0
1635846750000|2021-11-02 09:52:30|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|0
1635846770000|2021-11-02 09:52:50|28735.88|28735.88|28735.88|28735.88|28735.88|28735.88|28735.88|28735.88|0
1635846780000|2021-11-02 09:53:00|28736.48|28736.48|28735.66|28735.66|28736.48|28736.48|28735.66|28735.66|0
1635846800000|2021-11-02 09:53:20|28735.06|28735.06|28735.66|28735.66|28735.66|28735.66|28735.06|28735.06|0
1635846830000|2021-11-02 09:53:50|28735.06|28735.06|28736.26|28736.26|28736.26|28736.26|28735.06|28735.06|0
1635846840000|2021-11-02 09:54:00|28743.33|28743.33|28743.33|28743.33|28743.33|28743.33|28743.33|28743.33|0
1635846860000|2021-11-02 09:54:20|28742.13|28742.13|28742.13|28742.13|28742.13|28742.13|28742.13|28742.13|0
1635846870000|2021-11-02 09:54:30|28742.73|28742.73|28728.59|28728.59|28742.73|28742.73|28728.59|28728.59|0
1635846930000|2021-11-02 09:55:30|28729.19|28729.19|28729.19|28729.19|28729.19|28729.19|28729.19|28729.19|0
1635846950000|2021-11-02 09:55:50|28727.99|28727.99|28727.99|28727.99|28727.99|28727.99|28727.99|28727.99|0
1635846960000|2021-11-02 09:56:00|28726.18|28726.18|28725.58|28725.58|28726.18|28726.18|28724.98|28724.98|0
1635846990000|2021-11-02 09:56:30|28722.05|28722.05|28718.51|28718.51|28722.05|28722.05|28714.98|28714.98|0
1635847040000|2021-11-02 09:57:20|28722.05|28722.05|28722.05|28722.05|28722.05|28722.05|28722.05|28722.05|0
1635847050000|2021-11-02 09:57:30|28725.58|28725.58|28725.58|28725.58|28725.58|28725.58|28725.58|28725.58|0
1635847060000|2021-11-02 09:57:40|28725.1|28725.1|28721.81|28721.81|28725.58|28725.58|28721.81|28721.81|0
1635847090000|2021-11-02 09:58:10|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|28728.88|0
1635847100000|2021-11-02 09:58:20|28735.95|28735.95|28735.95|28735.95|28735.95|28735.95|28735.95|28735.95|0
1635847130000|2021-11-02 09:58:50|28739.48|28739.48|28739.48|28739.48|28739.48|28739.48|28739.48|28739.48|0
1635847140000|2021-11-02 09:59:00|28735.95|28735.95|28735.95|28735.95|28735.95|28735.95|28735.95|28735.95|0
1635847160000|2021-11-02 09:59:20|28732.41|28732.41|28732.41|28732.41|28732.41|28732.41|28732.41|28732.41|0
1635847180000|2021-11-02 09:59:40|28733.01|28733.01|28733.01|28733.01|28733.01|28733.01|28733.01|28733.01|0
1635847200000|2021-11-02 10:00:00|28740.08|28740.08|28740.68|28740.68|28740.68|28740.68|28740.08|28740.08|0
1635847220000|2021-11-02 10:00:20|28751.29|28751.29|28754.82|28754.82|28754.82|28754.82|28751.29|28751.29|0
1635847240000|2021-11-02 10:00:40|28747.75|28747.75|28747.75|28747.75|28747.75|28747.75|28747.75|28747.75|0
1635847250000|2021-11-02 10:00:50|28751.29|28751.29|28751.29|28751.29|28751.29|28751.29|28751.29|28751.29|0
1635847260000|2021-11-02 10:01:00|28754.82|28754.82|28754.82|28754.82|28754.82|28754.82|28754.82|28754.82|0
1635847280000|2021-11-02 10:01:20|28758.36|28758.36|28758.36|28758.36|28758.36|28758.36|28758.36|28758.36|0
1635847320000|2021-11-02 10:02:00|28757.95|28757.95|28761.07|28761.07|28761.07|28761.07|28757.54|28757.54|0
1635847360000|2021-11-02 10:02:40|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|28757.54|0
1635847400000|2021-11-02 10:03:20|28757.78|28757.78|28758.98|28758.98|28758.98|28758.98|28757.78|28757.78|0
1635847430000|2021-11-02 10:03:50|28755.45|28755.45|28755.04|28755.04|28755.45|28755.45|28755.04|28755.04|0
1635847450000|2021-11-02 10:04:10|28755.45|28755.45|28755.45|28755.45|28755.45|28755.45|28755.45|28755.45|0
1635847460000|2021-11-02 10:04:20|28756.05|28756.05|28756.05|28756.05|28756.05|28756.05|28756.05|28756.05|0
1635847470000|2021-11-02 10:04:30|28756.46|28756.46|28756.46|28756.46|28756.46|28756.46|28756.46|28756.46|0
1635847480000|2021-11-02 10:04:40|28749.39|28749.39|28749.39|28749.39|28749.39|28749.39|28749.39|28749.39|0
1635847520000|2021-11-02 10:05:20|28752.92|28752.92|28752.92|28752.92|28752.92|28752.92|28752.92|28752.92|0
1635847540000|2021-11-02 10:05:40|28753.16|28753.16|28753.16|28753.16|28753.16|28753.16|28753.16|28753.16|0
1635847550000|2021-11-02 10:05:50|28749.63|28749.63|28749.63|28749.63|28749.63|28749.63|28749.63|28749.63|0
1635847610000|2021-11-02 10:06:50|28749.14|28749.14|28749.14|28749.14|28749.14|28749.14|28749.14|28749.14|0
1635847660000|2021-11-02 10:07:40|28752.68|28752.68|28738.34|28738.34|28752.68|28752.68|28738.34|28738.34|0
1635847680000|2021-11-02 10:08:00|28724.2|28724.2|28720.67|28720.67|28724.2|28724.2|28720.67|28720.67|0
1635847700000|2021-11-02 10:08:20|28724.2|28724.2|28724.2|28724.2|28724.2|28724.2|28724.2|28724.2|0
1635847750000|2021-11-02 10:09:10|28723.24|28723.24|28723.96|28723.96|28723.96|28723.96|28723.24|28723.24|0
1635847760000|2021-11-02 10:09:20|28723.72|28723.72|28723.72|28723.72|28723.72|28723.72|28723.72|28723.72|0
1635847780000|2021-11-02 10:09:40|28716.65|28716.65|28709.58|28709.58|28716.65|28716.65|28709.58|28709.58|0
1635847790000|2021-11-02 10:09:50|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|28706.05|0
1635847800000|2021-11-02 10:10:00|28705.56|28705.56|28698.49|28698.49|28705.56|28705.56|28698.49|28698.49|0
1635847810000|2021-11-02 10:10:10|28698.08|28698.08|28707.08|28707.08|28710.61|28710.61|28696.47|28696.47|0
1635847820000|2021-11-02 10:10:20|28710.61|28710.61|28710.61|28710.61|28710.61|28710.61|28710.61|28710.61|0
1635847850000|2021-11-02 10:10:50|28714.15|28714.15|28714.15|28714.15|28714.15|28714.15|28714.15|28714.15|0
1635847860000|2021-11-02 10:11:00|28714.75|28714.75|28714.75|28714.75|28714.75|28714.75|28714.75|28714.75|0
1635847870000|2021-11-02 10:11:10|28715.16|28715.16|28715.16|28715.16|28715.16|28715.16|28715.16|28715.16|0
1635847910000|2021-11-02 10:11:50|28715.57|28715.57|28715.57|28715.57|28715.57|28715.57|28715.57|28715.57|0
1635847930000|2021-11-02 10:12:10|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|0
1635847940000|2021-11-02 10:12:20|28715.57|28715.57|28715.57|28715.57|28715.57|28715.57|28715.57|28715.57|0
1635847950000|2021-11-02 10:12:30|28708.5|28708.5|28708.5|28708.5|28708.5|28708.5|28708.5|28708.5|0
1635847970000|2021-11-02 10:12:50|28708.09|28708.09|28708.09|28708.09|28708.09|28708.09|28708.09|28708.09|0
1635848000000|2021-11-02 10:13:20|28708.69|28708.69|28708.69|28708.69|28709.29|28709.29|28708.69|28708.69|0
1635848010000|2021-11-02 10:13:30|28705.15|28705.15|28705.15|28705.15|28705.15|28705.15|28705.15|28705.15|0
1635848090000|2021-11-02 10:14:50|28708.69|28708.69|28708.69|28708.69|28708.69|28708.69|28708.69|28708.69|0
1635848100000|2021-11-02 10:15:00|28705.15|28705.15|28705.15|28705.15|28705.15|28705.15|28704.91|28704.91|0
1635848140000|2021-11-02 10:15:40|28698.08|28698.08|28698.08|28698.08|28698.08|28698.08|28698.08|28698.08|0
1635848150000|2021-11-02 10:15:50|28697.48|28697.48|28697.48|28697.48|28697.48|28697.48|28697.48|28697.48|0
1635848160000|2021-11-02 10:16:00|28698.08|28698.08|28698.08|28698.08|28698.08|28698.08|28698.08|28698.08|0
1635848170000|2021-11-02 10:16:10|28699.28|28699.28|28698.68|28698.68|28699.88|28699.88|28698.68|28698.68|0
1635848180000|2021-11-02 10:16:20|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|0
1635848190000|2021-11-02 10:16:30|28706.35|28706.35|28706.35|28706.35|28706.35|28706.35|28706.35|28706.35|0
1635848210000|2021-11-02 10:16:50|28707.56|28707.56|28707.56|28707.56|28707.56|28707.56|28707.56|28707.56|0
1635848220000|2021-11-02 10:17:00|28711.09|28711.09|28711.09|28711.09|28711.09|28711.09|28710.61|28710.61|0
1635848240000|2021-11-02 10:17:20|28704.02|28704.02|28699.59|28699.59|28704.02|28704.02|28699.59|28699.59|0
1635848250000|2021-11-02 10:17:30|28698.39|28698.39|28698.99|28698.99|28698.99|28698.99|28698.39|28698.39|0
1635848260000|2021-11-02 10:17:40|28698.39|28698.39|28698.39|28698.39|28698.39|28698.39|28698.39|28698.39|0
1635848280000|2021-11-02 10:18:00|28694.86|28694.86|28694.86|28694.86|28694.86|28694.86|28694.86|28694.86|0
1635848300000|2021-11-02 10:18:20|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|0
1635848340000|2021-11-02 10:19:00|28697.79|28697.79|28697.79|28697.79|28697.79|28697.79|28697.79|28697.79|0
1635848370000|2021-11-02 10:19:30|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|28694.25|0
1635848390000|2021-11-02 10:19:50|28693.77|28693.77|28693.77|28693.77|28693.77|28693.77|28693.77|28693.77|0
1635848410000|2021-11-02 10:20:10|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|0
1635848420000|2021-11-02 10:20:20|28693.77|28693.77|28693.77|28693.77|28693.77|28693.77|28693.77|28693.77|0
1635848440000|2021-11-02 10:20:40|28693.36|28693.36|28692.95|28692.95|28693.36|28693.36|28692.95|28692.95|0
1635848460000|2021-11-02 10:21:00|28696.49|28696.49|28696.49|28696.49|28696.49|28696.49|28696.49|28696.49|0
1635848470000|2021-11-02 10:21:10|28700.02|28700.02|28714.57|28714.57|28714.57|28714.57|28700.02|28700.02|0
1635848480000|2021-11-02 10:21:20|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|0
1635848500000|2021-11-02 10:21:40|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|0
1635848520000|2021-11-02 10:22:00|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|0
1635848530000|2021-11-02 10:22:10|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|0
1635848540000|2021-11-02 10:22:20|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|0
1635848560000|2021-11-02 10:22:40|28714.57|28714.57|28714.57|28714.57|28714.57|28714.57|28714.57|28714.57|0
1635848570000|2021-11-02 10:22:50|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|0
1635848580000|2021-11-02 10:23:00|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|0
1635848700000|2021-11-02 10:25:00|28696.9|28696.9|28696.9|28696.9|28696.9|28696.9|28696.9|28696.9|0
1635848830000|2021-11-02 10:27:10|28696.49|28696.49|28703.07|28703.07|28703.56|28703.56|28696.49|28696.49|0
1635848850000|2021-11-02 10:27:30|28696|28696|28688.93|28688.93|28696|28696|28688.93|28688.93|0
1635848860000|2021-11-02 10:27:40|28696|28696|28696|28696|28696|28696|28696|28696|0
1635848870000|2021-11-02 10:27:50|28695.52|28695.52|28695.52|28695.52|28695.52|28695.52|28695.52|28695.52|0
1635848890000|2021-11-02 10:28:10|28691.98|28691.98|28695.52|28695.52|28695.52|28695.52|28691.98|28691.98|0
1635848900000|2021-11-02 10:28:20|28702.59|28702.59|28702.1|28702.1|28702.59|28702.59|28702.1|28702.1|0
1635848910000|2021-11-02 10:28:30|28698.57|28698.57|28698.57|28698.57|28698.57|28698.57|28698.57|28698.57|0
1635848950000|2021-11-02 10:29:10|28695.03|28695.03|28695.03|28695.03|28695.03|28695.03|28695.03|28695.03|0
1635848990000|2021-11-02 10:29:50|28687.96|28687.96|28684.43|28684.43|28687.96|28687.96|28684.43|28684.43|0
1635849000000|2021-11-02 10:30:00|28687.96|28687.96|28691.5|28691.5|28691.5|28691.5|28687.96|28687.96|0
1635849020000|2021-11-02 10:30:20|28684.43|28684.43|28684.43|28684.43|28684.43|28684.43|28684.43|28684.43|0
1635849050000|2021-11-02 10:30:50|28680.89|28680.89|28677.36|28677.36|28680.89|28680.89|28677.36|28677.36|0
1635849060000|2021-11-02 10:31:00|28680.41|28680.41|28680.17|28680.17|28680.41|28680.41|28680.17|28680.17|0
1635849070000|2021-11-02 10:31:10|28679.76|28679.76|28679.76|28679.76|28679.76|28679.76|28679.76|28679.76|0
1635849080000|2021-11-02 10:31:20|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|0
1635849140000|2021-11-02 10:32:20|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|0
1635849160000|2021-11-02 10:32:40|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|0
1635849190000|2021-11-02 10:33:10|28690.36|28690.36|28693.9|28693.9|28693.9|28693.9|28690.36|28690.36|0
1635849220000|2021-11-02 10:33:40|28700.97|28700.97|28700.97|28700.97|28700.97|28700.97|28700.97|28700.97|0
1635849230000|2021-11-02 10:33:50|28693.9|28693.9|28692.09|28692.09|28693.9|28693.9|28692.09|28692.09|0
1635849250000|2021-11-02 10:34:10|28681.49|28681.49|28681.49|28681.49|28681.49|28681.49|28681.49|28681.49|0
1635849260000|2021-11-02 10:34:20|28688.56|28688.56|28688.56|28688.56|28688.56|28688.56|28688.56|28688.56|0
1635849300000|2021-11-02 10:35:00|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|28688.15|0
1635849310000|2021-11-02 10:35:10|28687.91|28687.91|28684.37|28684.37|28687.91|28687.91|28684.37|28684.37|0
1635849330000|2021-11-02 10:35:30|28677.3|28677.3|28677.3|28677.3|28677.3|28677.3|28677.3|28677.3|0
1635849340000|2021-11-02 10:35:40|28676.7|28676.7|28676.7|28676.7|28676.7|28676.7|28676.7|28676.7|0
1635849360000|2021-11-02 10:36:00|28677.3|28677.3|28673.77|28673.77|28677.3|28677.3|28673.77|28673.77|0
1635849450000|2021-11-02 10:37:30|28674.18|28674.18|28674.18|28674.18|28674.18|28674.18|28674.18|28674.18|0
1635849480000|2021-11-02 10:38:00|28673.94|28673.94|28670.16|28670.16|28673.94|28673.94|28670.16|28670.16|0
1635849490000|2021-11-02 10:38:10|28666.62|28666.62|28669.68|28669.68|28670.16|28670.16|28666.62|28666.62|0
1635849500000|2021-11-02 10:38:20|28670.08|28670.08|28670.49|28670.49|28670.49|28670.49|28669.27|28669.27|0
1635849510000|2021-11-02 10:38:30|28663.43|28663.43|28659.89|28659.89|28663.43|28663.43|28659.89|28659.89|0
1635849580000|2021-11-02 10:39:40|28670.49|28670.49|28677.56|28677.56|28677.56|28677.56|28670.49|28670.49|0
1635849590000|2021-11-02 10:39:50|28674.03|28674.03|28683.81|28683.81|28683.81|28683.81|28674.03|28674.03|0
1635849600000|2021-11-02 10:40:00|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|0
1635849620000|2021-11-02 10:40:20|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|0
1635849630000|2021-11-02 10:40:30|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|0
1635849670000|2021-11-02 10:41:10|28680.28|28680.28|28680.28|28680.28|28680.28|28680.28|28680.28|28680.28|0
1635849690000|2021-11-02 10:41:30|28676.74|28676.74|28676.74|28676.74|28676.74|28676.74|28676.74|28676.74|0
1635849720000|2021-11-02 10:42:00|28673.21|28673.21|28673.21|28673.21|28673.21|28673.21|28673.21|28673.21|0
1635849730000|2021-11-02 10:42:10|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|28683.81|0
1635849750000|2021-11-02 10:42:30|28684.42|28684.42|28678.36|28678.36|28685.02|28685.02|28677.95|28677.95|0
1635849770000|2021-11-02 10:42:50|28679.32|28679.32|28679.32|28679.32|28679.32|28679.32|28679.32|28679.32|0
1635849800000|2021-11-02 10:43:20|28678.5|28678.5|28677.9|28677.9|28678.5|28678.5|28677.9|28677.9|0
1635849810000|2021-11-02 10:43:30|28674.37|28674.37|28667.3|28667.3|28674.37|28674.37|28667.3|28667.3|0
1635849840000|2021-11-02 10:44:00|28666.7|28666.7|28666.29|28666.29|28666.7|28666.7|28666.29|28666.29|0
1635849860000|2021-11-02 10:44:20|28666.05|28666.05|28666.05|28666.05|28666.05|28666.05|28666.05|28666.05|0
1635849910000|2021-11-02 10:45:10|28644.84|28644.84|28648.37|28648.37|28648.37|28648.37|28644.84|28644.84|0
1635849940000|2021-11-02 10:45:40|28651.91|28651.91|28651.91|28651.91|28651.91|28651.91|28651.91|28651.91|0
1635849960000|2021-11-02 10:46:00|28655.44|28655.44|28655.44|28655.44|28655.44|28655.44|28655.44|28655.44|0
1635849970000|2021-11-02 10:46:10|28655.68|28655.68|28655.68|28655.68|28655.68|28655.68|28655.68|28655.68|0
1635850000000|2021-11-02 10:46:40|28652.15|28652.15|28652.15|28652.15|28652.15|28652.15|28652.15|28652.15|0
1635850040000|2021-11-02 10:47:20|28648.61|28648.61|28645.08|28645.08|28648.61|28648.61|28645.08|28645.08|0
1635850050000|2021-11-02 10:47:30|28648.61|28648.61|28648.61|28648.61|28648.61|28648.61|28648.61|28648.61|0
1635850120000|2021-11-02 10:48:40|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|0
1635850140000|2021-11-02 10:49:00|28641.54|28641.54|28640.94|28640.94|28641.54|28641.54|28640.94|28640.94|0
1635850180000|2021-11-02 10:49:40|28648.01|28648.01|28651.55|28651.55|28651.55|28651.55|28644.48|28644.48|0
1635850220000|2021-11-02 10:50:20|28648.01|28648.01|28648.01|28648.01|28648.01|28648.01|28648.01|28648.01|0
1635850230000|2021-11-02 10:50:30|28648.26|28648.26|28648.5|28648.5|28648.5|28648.5|28648.26|28648.26|0
1635850270000|2021-11-02 10:51:10|28652.03|28652.03|28652.03|28652.03|28652.03|28652.03|28652.03|28652.03|0
1635850320000|2021-11-02 10:52:00|28655.57|28655.57|28655.57|28655.57|28655.57|28655.57|28655.57|28655.57|0
1635850360000|2021-11-02 10:52:40|28656.17|28656.17|28656.17|28656.17|28656.17|28656.17|28656.17|28656.17|0
1635850440000|2021-11-02 10:54:00|28652.63|28652.63|28652.63|28652.63|28652.63|28652.63|28652.63|28652.63|0
1635850480000|2021-11-02 10:54:40|28653.23|28653.23|28667.37|28667.37|28667.37|28667.37|28653.23|28653.23|0
1635850510000|2021-11-02 10:55:10|28667.97|28667.97|28667.97|28667.97|28667.97|28667.97|28667.97|28667.97|0
1635850530000|2021-11-02 10:55:30|28667.25|28667.25|28667.01|28667.01|28667.25|28667.25|28667.01|28667.01|0
1635850620000|2021-11-02 10:57:00|28665.8|28665.8|28665.8|28665.8|28665.8|28665.8|28665.8|28665.8|0
1635850700000|2021-11-02 10:58:20|28666.29|28666.29|28666.29|28666.29|28666.29|28666.29|28666.29|28666.29|0
1635850740000|2021-11-02 10:59:00|28666.89|28666.89|28666.89|28666.89|28666.89|28666.89|28666.89|28666.89|0
1635850760000|2021-11-02 10:59:20|28665.66|28665.66|28670.81|28670.81|28670.81|28670.81|28665.66|28665.66|0
1635850780000|2021-11-02 10:59:40|28671.41|28671.41|28674.94|28674.94|28674.94|28674.94|28671.41|28671.41|0
1635850800000|2021-11-02 11:00:00|28675.54|28675.54|28675.54|28675.54|28675.54|28675.54|28675.54|28675.54|0
1635850820000|2021-11-02 11:00:20|28664.94|28664.94|28672.01|28672.01|28672.01|28672.01|28664.94|28664.94|0
1635850840000|2021-11-02 11:00:40|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|28664.94|0
1635850850000|2021-11-02 11:00:50|28668.47|28668.47|28668.47|28668.47|28668.47|28668.47|28668.47|28668.47|0
1635850910000|2021-11-02 11:01:50|28667.99|28667.99|28667.39|28667.39|28667.99|28667.99|28667.39|28667.39|0
1635850940000|2021-11-02 11:02:20|28666.79|28666.79|28666.79|28666.79|28666.79|28666.79|28666.79|28666.79|0
1635850950000|2021-11-02 11:02:30|28667.99|28667.99|28668.59|28668.59|28668.59|28668.59|28667.99|28667.99|0
1635851010000|2021-11-02 11:03:30|28672.12|28672.12|28672.12|28672.12|28672.12|28672.12|28672.12|28672.12|0
1635851020000|2021-11-02 11:03:40|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|28668.59|0
1635851060000|2021-11-02 11:04:20|28665.06|28665.06|28650.92|28650.92|28665.06|28665.06|28650.92|28650.92|0
1635851070000|2021-11-02 11:04:30|28650.31|28650.31|28639.71|28639.71|28650.31|28650.31|28639.71|28639.71|0
1635851080000|2021-11-02 11:04:40|28643.24|28643.24|28643.24|28643.24|28643.24|28643.24|28643.24|28643.24|0
1635851090000|2021-11-02 11:04:50|28643.85|28643.85|28640.31|28640.31|28647.38|28647.38|28640.31|28640.31|0
1635851100000|2021-11-02 11:05:00|28643.85|28643.85|28643.85|28643.85|28643.85|28643.85|28643.85|28643.85|0
1635851110000|2021-11-02 11:05:10|28643.6|28643.6|28643.85|28643.85|28643.85|28643.85|28643.6|28643.6|0
1635851130000|2021-11-02 11:05:30|28644.33|28644.33|28644.57|28644.57|28644.57|28644.57|28644.33|28644.33|0
1635851160000|2021-11-02 11:06:00|28655.18|28655.18|28655.18|28655.18|28655.18|28655.18|28655.18|28655.18|0
1635851170000|2021-11-02 11:06:10|28654.58|28654.58|28643.97|28643.97|28654.58|28654.58|28643.97|28643.97|0
1635851180000|2021-11-02 11:06:20|28626.3|28626.3|28629.83|28629.83|28629.83|28629.83|28626.3|28626.3|0
1635851190000|2021-11-02 11:06:30|28629.23|28629.23|28629.23|28629.23|28629.23|28629.23|28629.23|28629.23|0
1635851210000|2021-11-02 11:06:50|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|28639.84|0
1635851220000|2021-11-02 11:07:00|28646.91|28646.91|28646.91|28646.91|28646.91|28646.91|28646.91|28646.91|0
1635851230000|2021-11-02 11:07:10|28647.63|28647.63|28647.63|28647.63|28647.63|28647.63|28647.63|28647.63|0
1635851310000|2021-11-02 11:08:30|28640.56|28640.56|28640.56|28640.56|28640.56|28640.56|28640.56|28640.56|0
1635851330000|2021-11-02 11:08:50|28629.96|28629.96|28629.96|28629.96|28629.96|28629.96|28629.96|28629.96|0
1635851340000|2021-11-02 11:09:00|28629.71|28629.71|28633.25|28633.25|28633.25|28633.25|28629.71|28629.71|0
1635851400000|2021-11-02 11:10:00|28626.18|28626.18|28619.11|28619.11|28626.18|28626.18|28619.11|28619.11|0
1635851410000|2021-11-02 11:10:10|28622.64|28622.64|28622.64|28622.64|28622.64|28622.64|28622.64|28622.64|0
1635851450000|2021-11-02 11:10:50|28626.18|28626.18|28626.18|28626.18|28626.18|28626.18|28626.18|28626.18|0
1635851460000|2021-11-02 11:11:00|28625.58|28625.58|28625.58|28625.58|28625.58|28625.58|28625.58|28625.58|0
1635851510000|2021-11-02 11:11:50|28632.65|28632.65|28632.65|28632.65|28632.65|28632.65|28632.65|28632.65|0
1635851530000|2021-11-02 11:12:10|28629.11|28629.11|28629.11|28629.11|28629.11|28629.11|28629.11|28629.11|0
1635851600000|2021-11-02 11:13:20|28632.65|28632.65|28632.65|28632.65|28632.65|28632.65|28632.65|28632.65|0
1635851640000|2021-11-02 11:14:00|28632.24|28632.24|28632.24|28632.24|28632.24|28632.24|28632.24|28632.24|0
1635851670000|2021-11-02 11:14:30|28628.7|28628.7|28635.77|28635.77|28635.77|28635.77|28628.7|28628.7|0
1635851700000|2021-11-02 11:15:00|28632.24|28632.24|28632.24|28632.24|28632.24|28632.24|28632.24|28632.24|0
1635851740000|2021-11-02 11:15:40|28631.83|28631.83|28631.83|28631.83|28631.83|28631.83|28631.83|28631.83|0
1635851810000|2021-11-02 11:16:50|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|28621.22|0
1635851830000|2021-11-02 11:17:10|28635.36|28635.36|28638.9|28638.9|28645.97|28645.97|28635.36|28635.36|0
1635851870000|2021-11-02 11:17:50|28642.43|28642.43|28642.43|28642.43|28642.43|28642.43|28642.43|28642.43|0
1635851960000|2021-11-02 11:19:20|28641.61|28641.61|28641.61|28641.61|28641.61|28641.61|28641.61|28641.61|0
1635851970000|2021-11-02 11:19:30|28648.68|28648.68|28648.68|28648.68|28648.68|28648.68|28648.68|28648.68|0
1635851980000|2021-11-02 11:19:40|28645.15|28645.15|28645.15|28645.15|28645.15|28645.15|28645.15|28645.15|0
1635851990000|2021-11-02 11:19:50|28645.39|28645.39|28645.63|28645.63|28645.63|28645.63|28645.39|28645.39|0
1635852010000|2021-11-02 11:20:10|28646.04|28646.04|28646.04|28646.04|28646.04|28646.04|28646.04|28646.04|0
1635852060000|2021-11-02 11:21:00|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|28646.28|0
1635852090000|2021-11-02 11:21:30|28646.04|28646.04|28645.8|28645.8|28646.04|28646.04|28645.8|28645.8|0
1635852110000|2021-11-02 11:21:50|28638.73|28638.73|28642.27|28642.27|28642.27|28642.27|28638.73|28638.73|0
1635852170000|2021-11-02 11:22:50|28638.73|28638.73|28638.73|28638.73|28638.73|28638.73|28638.73|28638.73|0
1635852210000|2021-11-02 11:23:30|28645.8|28645.8|28645.8|28645.8|28645.8|28645.8|28645.8|28645.8|0
1635852240000|2021-11-02 11:24:00|28645.39|28645.39|28645.39|28645.39|28645.39|28645.39|28645.39|28645.39|0
1635852300000|2021-11-02 11:25:00|28644.79|28644.79|28644.79|28644.79|28644.79|28644.79|28644.79|28644.79|0
1635852320000|2021-11-02 11:25:20|28641.26|28641.26|28641.26|28641.26|28641.26|28641.26|28641.26|28641.26|0
1635852370000|2021-11-02 11:26:10|28634.19|28634.19|28633.22|28633.22|28634.19|28634.19|28633.22|28633.22|0
1635852390000|2021-11-02 11:26:30|28633.7|28633.7|28633.46|28633.46|28633.7|28633.7|28633.46|28633.46|0
1635852400000|2021-11-02 11:26:40|28640.53|28640.53|28640.53|28640.53|28640.53|28640.53|28640.53|28640.53|0
1635852420000|2021-11-02 11:27:00|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|0
1635852440000|2021-11-02 11:27:20|28629.92|28629.92|28629.92|28629.92|28629.92|28629.92|28629.92|28629.92|0
1635852480000|2021-11-02 11:28:00|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|0
1635852490000|2021-11-02 11:28:10|28633.46|28633.46|28633.46|28633.46|28633.46|28633.46|28633.46|28633.46|0
1635852510000|2021-11-02 11:28:30|28634.06|28634.06|28634.06|28634.06|28634.06|28634.06|28634.06|28634.06|0
1635852530000|2021-11-02 11:28:50|28637.6|28637.6|28637.6|28637.6|28637.6|28637.6|28637.6|28637.6|0
1635852540000|2021-11-02 11:29:00|28638.41|28638.41|28638.41|28638.41|28638.41|28638.41|28638.41|28638.41|0
1635852570000|2021-11-02 11:29:30|28639.02|28639.02|28639.02|28639.02|28639.02|28639.02|28639.02|28639.02|0
1635852610000|2021-11-02 11:30:10|28639.62|28639.62|28639.62|28639.62|28639.62|28639.62|28639.62|28639.62|0
1635852630000|2021-11-02 11:30:30|28636.08|28636.08|28629.01|28629.01|28636.08|28636.08|28629.01|28629.01|0
1635852690000|2021-11-02 11:31:30|28632.55|28632.55|28632.55|28632.55|28632.55|28632.55|28632.55|28632.55|0
1635852710000|2021-11-02 11:31:50|28629.01|28629.01|28629.01|28629.01|28629.01|28629.01|28629.01|28629.01|0
1635852750000|2021-11-02 11:32:30|28636.08|28636.08|28639.62|28639.62|28639.62|28639.62|28636.08|28636.08|0
1635852810000|2021-11-02 11:33:30|28646.69|28646.69|28643.15|28643.15|28646.69|28646.69|28643.15|28643.15|0
1635852840000|2021-11-02 11:34:00|28636.08|28636.08|28632.55|28632.55|28636.08|28636.08|28632.55|28632.55|0
1635852870000|2021-11-02 11:34:30|28639.62|28639.62|28639.62|28639.62|28639.62|28639.62|28639.62|28639.62|0
1635852880000|2021-11-02 11:34:40|28632.55|28632.55|28632.55|28632.55|28632.55|28632.55|28632.55|28632.55|0
1635852900000|2021-11-02 11:35:00|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|0
1635852910000|2021-11-02 11:35:10|28636.81|28636.81|28636.81|28636.81|28636.81|28636.81|28636.81|28636.81|0
1635852930000|2021-11-02 11:35:30|28640.34|28640.34|28640.34|28640.34|28640.34|28640.34|28640.34|28640.34|0
1635852940000|2021-11-02 11:35:40|28639.93|28639.93|28639.93|28639.93|28639.93|28639.93|28639.93|28639.93|0
1635852950000|2021-11-02 11:35:50|28643.47|28643.47|28643.47|28643.47|28643.47|28643.47|28643.47|28643.47|0
1635852960000|2021-11-02 11:36:00|28644.44|28644.44|28644.44|28644.44|28644.44|28644.44|28644.44|28644.44|0
1635853000000|2021-11-02 11:36:40|28640.9|28640.9|28640.9|28640.9|28640.9|28640.9|28640.9|28640.9|0
1635853010000|2021-11-02 11:36:50|28647.97|28647.97|28644.44|28644.44|28647.97|28647.97|28644.44|28644.44|0
1635853040000|2021-11-02 11:37:20|28647.97|28647.97|28651.51|28651.51|28651.51|28651.51|28647.97|28647.97|0
1635853070000|2021-11-02 11:37:50|28647.97|28647.97|28651.51|28651.51|28651.51|28651.51|28647.97|28647.97|0
1635853080000|2021-11-02 11:38:00|28651.02|28651.02|28651.02|28651.02|28651.02|28651.02|28651.02|28651.02|0
1635853100000|2021-11-02 11:38:20|28654.56|28654.56|28654.56|28654.56|28654.56|28654.56|28654.56|28654.56|0
1635853110000|2021-11-02 11:38:30|28647.49|28647.49|28651.02|28651.02|28651.02|28651.02|28647.49|28647.49|0
1635853310000|2021-11-02 11:41:50|28647.49|28647.49|28647.49|28647.49|28647.49|28647.49|28647.49|28647.49|0
1635853360000|2021-11-02 11:42:40|28643.95|28643.95|28643.95|28643.95|28643.95|28643.95|28643.95|28643.95|0
1635853510000|2021-11-02 11:45:10|28633.35|28633.35|28629.81|28629.81|28633.35|28633.35|28629.81|28629.81|0
1635853530000|2021-11-02 11:45:30|28630.22|28630.22|28630.22|28630.22|28630.22|28630.22|28630.22|28630.22|0
1635853610000|2021-11-02 11:46:50|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|28629.81|0
1635853650000|2021-11-02 11:47:30|28626.28|28626.28|28626.28|28626.28|28626.28|28626.28|28626.28|28626.28|0
1635853730000|2021-11-02 11:48:50|28622.74|28622.74|28622.74|28622.74|28622.74|28622.74|28622.74|28622.74|0
1635853740000|2021-11-02 11:49:00|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|0
1635853760000|2021-11-02 11:49:20|28618.01|28618.01|28618.01|28618.01|28618.01|28618.01|28618.01|28618.01|0
1635853770000|2021-11-02 11:49:30|28614.47|28614.47|28614.47|28614.47|28614.47|28614.47|28614.47|28614.47|0
1635853810000|2021-11-02 11:50:10|28603.87|28603.87|28603.38|28603.38|28603.87|28603.87|28603.38|28603.38|0
1635853820000|2021-11-02 11:50:20|28602.97|28602.97|28602.97|28602.97|28602.97|28602.97|28602.97|28602.97|0
1635853840000|2021-11-02 11:50:40|28598.84|28598.84|28598.84|28598.84|28598.84|28598.84|28598.84|28598.84|0
1635853880000|2021-11-02 11:51:20|28609.44|28609.44|28609.44|28609.44|28609.44|28609.44|28609.44|28609.44|0
1635853920000|2021-11-02 11:52:00|28609.2|28609.2|28609.44|28609.44|28609.44|28609.44|28609.2|28609.2|0
1635853950000|2021-11-02 11:52:30|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|0
1635853960000|2021-11-02 11:52:40|28605.18|28605.18|28604.94|28604.94|28605.18|28605.18|28604.94|28604.94|0
1635853980000|2021-11-02 11:53:00|28608.47|28608.47|28608.47|28608.47|28608.47|28608.47|28608.47|28608.47|0
1635854010000|2021-11-02 11:53:30|28604.94|28604.94|28604.94|28604.94|28604.94|28604.94|28604.94|28604.94|0
1635854030000|2021-11-02 11:53:50|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|0
1635854090000|2021-11-02 11:54:50|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|0
1635854100000|2021-11-02 11:55:00|28604.94|28604.94|28604.94|28604.94|28604.94|28604.94|28604.94|28604.94|0
1635854110000|2021-11-02 11:55:10|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|28601.4|0
1635854150000|2021-11-02 11:55:50|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|0
1635854160000|2021-11-02 11:56:00|28594.33|28594.33|28594.33|28594.33|28594.33|28594.33|28594.33|28594.33|0
1635854170000|2021-11-02 11:56:10|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|28597.87|0
1635854180000|2021-11-02 11:56:20|28598.28|28598.28|28598.69|28598.69|28598.69|28598.69|28598.28|28598.28|0
1635854190000|2021-11-02 11:56:30|28599.1|28599.1|28592.03|28592.03|28599.1|28599.1|28592.03|28592.03|0
1635854220000|2021-11-02 11:57:00|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|0
1635854260000|2021-11-02 11:57:40|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1635854350000|2021-11-02 11:59:10|28588.49|28588.49|28588.49|28588.49|28588.49|28588.49|28588.49|28588.49|0
1635854400000|2021-11-02 12:00:00|28584.96|28584.96|28584.96|28584.96|28584.96|28584.96|28584.96|28584.96|0
1635854460000|2021-11-02 12:01:00|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1635854520000|2021-11-02 12:02:00|28584.96|28584.96|28584.96|28584.96|28584.96|28584.96|28584.96|28584.96|0
1635854540000|2021-11-02 12:02:20|28588.49|28588.49|28588.49|28588.49|28588.49|28588.49|28588.49|28588.49|0
1635854550000|2021-11-02 12:02:30|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|28592.03|0
1635854560000|2021-11-02 12:02:40|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|28595.56|0
1635854570000|2021-11-02 12:02:50|28595.15|28595.15|28595.15|28595.15|28595.15|28595.15|28595.15|28595.15|0
1635854590000|2021-11-02 12:03:10|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|0
1635854600000|2021-11-02 12:03:20|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|0
1635854620000|2021-11-02 12:03:40|28591.21|28591.21|28591.21|28591.21|28591.21|28591.21|28591.21|28591.21|0
1635854660000|2021-11-02 12:04:20|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|0
1635854720000|2021-11-02 12:05:20|28584.14|28584.14|28584.14|28584.14|28584.14|28584.14|28584.14|28584.14|0
1635854750000|2021-11-02 12:05:50|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|28594.74|0
1635854760000|2021-11-02 12:06:00|28598.69|28598.69|28598.69|28598.69|28598.69|28598.69|28598.69|28598.69|0
1635854790000|2021-11-02 12:06:30|28602.22|28602.22|28602.22|28602.22|28602.22|28602.22|28602.22|28602.22|0
1635854820000|2021-11-02 12:07:00|28612.83|28612.83|28613.43|28613.43|28613.43|28613.43|28612.83|28612.83|0
1635854830000|2021-11-02 12:07:10|28616.96|28616.96|28616.96|28616.96|28616.96|28616.96|28616.96|28616.96|0
1635854840000|2021-11-02 12:07:20|28613.43|28613.43|28614.63|28614.63|28614.63|28614.63|28613.43|28613.43|0
1635854880000|2021-11-02 12:08:00|28618.16|28618.16|28618.16|28618.16|28618.16|28618.16|28618.16|28618.16|0
1635854920000|2021-11-02 12:08:40|28614.63|28614.63|28614.03|28614.03|28614.63|28614.63|28614.03|28614.03|0
1635854930000|2021-11-02 12:08:50|28613.79|28613.79|28613.79|28613.79|28613.79|28613.79|28613.79|28613.79|0
1635854940000|2021-11-02 12:09:00|28617.32|28617.32|28610.25|28610.25|28617.32|28617.32|28610.25|28610.25|0
1635854980000|2021-11-02 12:09:40|28606.72|28606.72|28606.72|28606.72|28606.72|28606.72|28606.72|28606.72|0
1635855000000|2021-11-02 12:10:00|28606.31|28606.31|28606.31|28606.31|28606.31|28606.31|28606.31|28606.31|0
1635855030000|2021-11-02 12:10:30|28613.38|28613.38|28613.38|28613.38|28613.38|28613.38|28613.38|28613.38|0
1635855040000|2021-11-02 12:10:40|28616.91|28616.91|28617.15|28617.15|28617.15|28617.15|28616.91|28616.91|0
1635855060000|2021-11-02 12:11:00|28610.08|28610.08|28608.88|28608.88|28610.08|28610.08|28608.88|28608.88|0
1635855120000|2021-11-02 12:12:00|28615.95|28615.95|28617.21|28617.21|28617.21|28617.21|28615.95|28615.95|0
1635855200000|2021-11-02 12:13:20|28616.8|28616.8|28616.8|28616.8|28616.8|28616.8|28613.26|28613.26|0
1635855240000|2021-11-02 12:14:00|28623.87|28623.87|28630.94|28630.94|28630.94|28630.94|28623.87|28623.87|0
1635855280000|2021-11-02 12:14:40|28623.87|28623.87|28623.87|28623.87|28623.87|28623.87|28623.87|28623.87|0
1635855300000|2021-11-02 12:15:00|28627.4|28627.4|28627.4|28627.4|28627.4|28627.4|28627.4|28627.4|0
1635855310000|2021-11-02 12:15:10|28623.87|28623.87|28623.87|28623.87|28623.87|28623.87|28620.33|28620.33|0
1635855320000|2021-11-02 12:15:20|28613.26|28613.26|28623.87|28623.87|28623.87|28623.87|28613.26|28613.26|0
1635855330000|2021-11-02 12:15:30|28620.33|28620.33|28623.87|28623.87|28623.87|28623.87|28620.33|28620.33|0
1635855360000|2021-11-02 12:16:00|28620.33|28620.33|28623.87|28623.87|28623.87|28623.87|28620.33|28620.33|0
1635855380000|2021-11-02 12:16:20|28609.73|28609.73|28606.19|28606.19|28609.73|28609.73|28606.19|28606.19|0
1635855400000|2021-11-02 12:16:40|28602.66|28602.66|28606.19|28606.19|28606.19|28606.19|28602.66|28602.66|0
1635855420000|2021-11-02 12:17:00|28609.73|28609.73|28609.73|28609.73|28609.73|28609.73|28609.73|28609.73|0
1635855530000|2021-11-02 12:18:50|28599.12|28599.12|28588.52|28588.52|28599.12|28599.12|28588.52|28588.52|0
1635855540000|2021-11-02 12:19:00|28592.05|28592.05|28595.59|28595.59|28595.59|28595.59|28592.05|28592.05|0
1635855570000|2021-11-02 12:19:30|28592.05|28592.05|28592.05|28592.05|28592.05|28592.05|28592.05|28592.05|0
1635855620000|2021-11-02 12:20:20|28599.12|28599.12|28592.05|28592.05|28599.12|28599.12|28592.05|28592.05|0
1635855630000|2021-11-02 12:20:30|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|0
1635855740000|2021-11-02 12:22:20|28599.12|28599.12|28599.12|28599.12|28599.12|28599.12|28599.12|28599.12|0
1635855770000|2021-11-02 12:22:50|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|0
1635855810000|2021-11-02 12:23:30|28599.12|28599.12|28599.12|28599.12|28599.12|28599.12|28599.12|28599.12|0
1635855860000|2021-11-02 12:24:20|28609.73|28609.73|28602.66|28602.66|28609.73|28609.73|28602.66|28602.66|0
1635855950000|2021-11-02 12:25:50|28609.73|28609.73|28599.12|28599.12|28609.73|28609.73|28599.12|28599.12|0
1635855960000|2021-11-02 12:26:00|28606.19|28606.19|28606.19|28606.19|28606.19|28606.19|28606.19|28606.19|0
1635856030000|2021-11-02 12:27:10|28613.26|28613.26|28613.5|28613.5|28613.5|28613.5|28613.26|28613.26|0
1635856050000|2021-11-02 12:27:30|28614.7|28614.7|28614.7|28614.7|28614.7|28614.7|28614.7|28614.7|0
1635856060000|2021-11-02 12:27:40|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|0
1635856070000|2021-11-02 12:27:50|28615.52|28615.52|28622.59|28622.59|28622.59|28622.59|28615.52|28615.52|0
1635856100000|2021-11-02 12:28:20|28619.06|28619.06|28619.06|28619.06|28619.06|28619.06|28619.06|28619.06|0
1635856160000|2021-11-02 12:29:20|28611.99|28611.99|28608.45|28608.45|28611.99|28611.99|28608.45|28608.45|0
1635856180000|2021-11-02 12:29:40|28607.85|28607.85|28607.85|28607.85|28607.85|28607.85|28607.85|28607.85|0
1635856210000|2021-11-02 12:30:10|28604.32|28604.32|28604.32|28604.32|28604.32|28604.32|28604.32|28604.32|0
1635856230000|2021-11-02 12:30:30|28607.85|28607.85|28615.52|28615.52|28615.52|28615.52|28607.85|28607.85|0
1635856240000|2021-11-02 12:30:40|28611.99|28611.99|28611.99|28611.99|28611.99|28611.99|28611.99|28611.99|0
1635856300000|2021-11-02 12:31:40|28612.23|28612.23|28612.23|28612.23|28612.23|28612.23|28612.23|28612.23|0
1635856310000|2021-11-02 12:31:50|28612.47|28612.47|28612.47|28612.47|28612.47|28612.47|28612.47|28612.47|0
1635856320000|2021-11-02 12:32:00|28608.94|28608.94|28608.94|28608.94|28608.94|28608.94|28608.94|28608.94|0
1635856330000|2021-11-02 12:32:10|28601.87|28601.87|28601.87|28601.87|28601.87|28601.87|28601.87|28601.87|0
1635856340000|2021-11-02 12:32:20|28612.47|28612.47|28601.87|28601.87|28612.47|28612.47|28601.87|28601.87|0
1635856360000|2021-11-02 12:32:40|28601.46|28601.46|28601.46|28601.46|28601.46|28601.46|28601.46|28601.46|0
1635856450000|2021-11-02 12:34:10|28612.06|28612.06|28612.06|28612.06|28612.06|28612.06|28612.06|28612.06|0
1635856460000|2021-11-02 12:34:20|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|0
1635856480000|2021-11-02 12:34:40|28604.99|28604.99|28600.86|28600.86|28604.99|28604.99|28600.86|28600.86|0
1635856490000|2021-11-02 12:34:50|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|28590.25|0
1635856520000|2021-11-02 12:35:20|28593.79|28593.79|28593.79|28593.79|28593.79|28593.79|28593.79|28593.79|0
1635856540000|2021-11-02 12:35:40|28597.32|28597.32|28597.32|28597.32|28597.32|28597.32|28597.32|28597.32|0
1635856560000|2021-11-02 12:36:00|28597.92|28597.92|28597.92|28597.92|28597.92|28597.92|28597.92|28597.92|0
1635856580000|2021-11-02 12:36:20|28601.46|28601.46|28594.39|28594.39|28601.46|28601.46|28594.39|28594.39|0
1635856590000|2021-11-02 12:36:30|28597.92|28597.92|28597.92|28597.92|28597.92|28597.92|28597.92|28597.92|0
1635856680000|2021-11-02 12:38:00|28601.46|28601.46|28597.92|28597.92|28601.46|28601.46|28597.92|28597.92|0
1635856700000|2021-11-02 12:38:20|28598.52|28598.52|28602.06|28602.06|28602.06|28602.06|28598.52|28598.52|0
1635856730000|2021-11-02 12:38:50|28598.52|28598.52|28598.52|28598.52|28598.52|28598.52|28598.52|28598.52|0
1635856740000|2021-11-02 12:39:00|28594.99|28594.99|28598.77|28598.77|28598.77|28598.77|28594.99|28594.99|0
1635856750000|2021-11-02 12:39:10|28595.23|28595.23|28595.23|28595.23|28595.23|28595.23|28595.23|28595.23|0
1635856780000|2021-11-02 12:39:40|28594.99|28594.99|28594.75|28594.75|28594.99|28594.99|28594.75|28594.75|0
1635856850000|2021-11-02 12:40:50|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|0
1635856860000|2021-11-02 12:41:00|28601.82|28601.82|28601.82|28601.82|28601.82|28601.82|28601.82|28601.82|0
1635856920000|2021-11-02 12:42:00|28601.33|28601.33|28601.93|28601.93|28604.87|28604.87|28601.33|28601.33|0
1635856930000|2021-11-02 12:42:10|28601.33|28601.33|28619.01|28619.01|28619.01|28619.01|28601.33|28601.33|0
1635856940000|2021-11-02 12:42:20|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|28615.47|0
1635856960000|2021-11-02 12:42:40|28611.94|28611.94|28611.94|28611.94|28611.94|28611.94|28611.94|28611.94|0
1635857030000|2021-11-02 12:43:50|28604.87|28604.87|28597.8|28597.8|28604.87|28604.87|28597.8|28597.8|0
1635857100000|2021-11-02 12:45:00|28594.26|28594.26|28594.26|28594.26|28594.26|28594.26|28594.26|28594.26|0
1635857120000|2021-11-02 12:45:20|28594.86|28594.86|28594.86|28594.86|28594.86|28594.86|28594.86|28594.86|0
1635857190000|2021-11-02 12:46:30|28601.93|28601.93|28601.93|28601.93|28601.93|28601.93|28601.93|28601.93|0
1635857240000|2021-11-02 12:47:20|28598.4|28598.4|28598.4|28598.4|28598.4|28598.4|28598.4|28598.4|0
1635857250000|2021-11-02 12:47:30|28580.72|28580.72|28580.72|28580.72|28580.72|28580.72|28580.72|28580.72|0
1635857260000|2021-11-02 12:47:40|28587.79|28587.79|28587.79|28587.79|28587.79|28587.79|28587.79|28587.79|0
1635857310000|2021-11-02 12:48:30|28591.33|28591.33|28587.79|28587.79|28591.33|28591.33|28587.79|28587.79|0
1635857350000|2021-11-02 12:49:10|28584.26|28584.26|28584.26|28584.26|28584.26|28584.26|28584.26|28584.26|0
1635857370000|2021-11-02 12:49:30|28580.72|28580.72|28580.72|28580.72|28580.72|28580.72|28580.72|28580.72|0
1635857400000|2021-11-02 12:50:00|28577.19|28577.19|28577.19|28577.19|28577.19|28577.19|28577.19|28577.19|0
1635857430000|2021-11-02 12:50:30|28580.72|28580.72|28580.72|28580.72|28581.33|28581.33|28580.72|28580.72|0
1635857440000|2021-11-02 12:50:40|28584.26|28584.26|28584.26|28584.26|28584.26|28584.26|28584.26|28584.26|0
1635857450000|2021-11-02 12:50:50|28587.79|28587.79|28598.4|28598.4|28598.4|28598.4|28587.79|28587.79|0
1635857460000|2021-11-02 12:51:00|28600.2|28600.2|28599.6|28599.6|28602|28602|28599.6|28599.6|0
1635857480000|2021-11-02 12:51:20|28603.14|28603.14|28603.14|28603.14|28603.14|28603.14|28603.14|28603.14|0
1635857570000|2021-11-02 12:52:50|28603.74|28603.74|28603.74|28603.74|28603.74|28603.74|28603.74|28603.74|0
1635857580000|2021-11-02 12:53:00|28603.14|28603.14|28603.74|28603.74|28604.34|28604.34|28603.14|28603.14|0
1635857610000|2021-11-02 12:53:30|28603.14|28603.14|28603.96|28603.96|28603.96|28603.96|28603.14|28603.14|0
1635857620000|2021-11-02 12:53:40|28604.37|28604.37|28604.37|28604.37|28604.37|28604.37|28604.37|28604.37|0
1635857640000|2021-11-02 12:54:00|28604.97|28604.97|28605.57|28605.57|28605.57|28605.57|28604.97|28604.97|0
1635857660000|2021-11-02 12:54:20|28606.17|28606.17|28605.57|28605.57|28606.17|28606.17|28605.57|28605.57|0
1635857700000|2021-11-02 12:55:00|28604.97|28604.97|28608.5|28608.5|28612.04|28612.04|28604.97|28604.97|0
1635857710000|2021-11-02 12:55:10|28612.04|28612.04|28612.04|28612.04|28612.04|28612.04|28612.04|28612.04|0
1635857720000|2021-11-02 12:55:20|28604.97|28604.97|28604.97|28604.97|28604.97|28604.97|28604.97|28604.97|0
1635857730000|2021-11-02 12:55:30|28601.43|28601.43|28601.43|28601.43|28601.43|28601.43|28601.43|28601.43|0
1635857750000|2021-11-02 12:55:50|28600.83|28600.83|28600.83|28600.83|28600.83|28600.83|28600.83|28600.83|0
1635857760000|2021-11-02 12:56:00|28604.37|28604.37|28606.17|28606.17|28606.77|28606.77|28604.37|28604.37|0
1635857770000|2021-11-02 12:56:10|28607.37|28607.37|28607.37|28607.37|28607.37|28607.37|28607.37|28607.37|0
1635857790000|2021-11-02 12:56:30|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|0
1635857810000|2021-11-02 12:56:50|28602.63|28602.63|28602.63|28602.63|28602.63|28602.63|28602.63|28602.63|0
1635857900000|2021-11-02 12:58:20|28602.03|28602.03|28602.03|28602.03|28602.03|28602.03|28602.03|28602.03|0
1635857980000|2021-11-02 12:59:40|28601.62|28601.62|28601.62|28601.62|28601.62|28601.62|28601.62|28601.62|0
1635858020000|2021-11-02 13:00:20|28600.42|28600.42|28600.42|28600.42|28600.42|28600.42|28600.42|28600.42|0
1635858030000|2021-11-02 13:00:30|28596.89|28596.89|28596.89|28596.89|28596.89|28596.89|28596.89|28596.89|0
1635858060000|2021-11-02 13:01:00|28597.3|28597.3|28597.3|28597.3|28597.3|28597.3|28597.3|28597.3|0
1635858080000|2021-11-02 13:01:20|28593.76|28593.76|28597.3|28597.3|28597.3|28597.3|28593.76|28593.76|0
1635858100000|2021-11-02 13:01:40|28593.76|28593.76|28593.76|28593.76|28593.76|28593.76|28593.76|28593.76|0
1635858140000|2021-11-02 13:02:20|28597.3|28597.3|28597.3|28597.3|28597.3|28597.3|28597.3|28597.3|0
1635858160000|2021-11-02 13:02:40|28600.83|28600.83|28604.37|28604.37|28604.37|28604.37|28600.83|28600.83|0
1635858170000|2021-11-02 13:02:50|28605.09|28605.09|28605.09|28605.09|28605.09|28605.09|28605.09|28605.09|0
1635858180000|2021-11-02 13:03:00|28608.63|28608.63|28608.63|28608.63|28608.63|28608.63|28608.63|28608.63|0
1635858210000|2021-11-02 13:03:30|28605.09|28605.09|28605.09|28605.09|28605.09|28605.09|28605.09|28605.09|0
1635858230000|2021-11-02 13:03:50|28601.56|28601.56|28600.74|28600.74|28601.56|28601.56|28600.74|28600.74|0
1635858270000|2021-11-02 13:04:30|28590.13|28590.13|28589.72|28589.72|28590.13|28590.13|28589.72|28589.72|0
1635858290000|2021-11-02 13:04:50|28596.79|28596.79|28603.86|28603.86|28603.86|28603.86|28596.79|28596.79|0
1635858390000|2021-11-02 13:06:30|28596.79|28596.79|28596.79|28596.79|28596.79|28596.79|28596.79|28596.79|0
1635858400000|2021-11-02 13:06:40|28600.33|28600.33|28600.33|28600.33|28600.33|28600.33|28600.33|28600.33|0
1635858420000|2021-11-02 13:07:00|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|28593.26|0
1635858450000|2021-11-02 13:07:30|28596.79|28596.79|28597.2|28597.2|28597.2|28597.2|28596.79|28596.79|0
1635858470000|2021-11-02 13:07:50|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|0
1635858490000|2021-11-02 13:08:10|28587.13|28587.13|28587.13|28587.13|28587.13|28587.13|28587.13|28587.13|0
1635858530000|2021-11-02 13:08:50|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|0
1635858550000|2021-11-02 13:09:10|28590.66|28590.66|28590.66|28590.66|28590.66|28590.66|28590.66|28590.66|0
1635858580000|2021-11-02 13:09:40|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|28594.2|0
1635858590000|2021-11-02 13:09:50|28597.73|28597.73|28597.73|28597.73|28597.73|28597.73|28597.73|28597.73|0
1635858640000|2021-11-02 13:10:40|28597.13|28597.13|28597.13|28597.13|28597.13|28597.13|28597.13|28597.13|0
1635858650000|2021-11-02 13:10:50|28597.37|28597.37|28597.37|28597.37|28597.37|28597.37|28597.37|28597.37|0
1635858660000|2021-11-02 13:11:00|28597.62|28597.62|28596.8|28596.8|28597.62|28597.62|28596.8|28596.8|0
1635858670000|2021-11-02 13:11:10|28597.4|28597.4|28597.4|28597.4|28597.4|28597.4|28597.4|28597.4|0
1635858680000|2021-11-02 13:11:20|28598|28598|28598|28598|28598|28598|28598|28598|0
1635858690000|2021-11-02 13:11:30|28601.53|28601.53|28602.13|28602.13|28602.13|28602.13|28601.53|28601.53|0
1635858710000|2021-11-02 13:11:50|28602.95|28602.95|28602.95|28602.95|28602.95|28602.95|28602.95|28602.95|0
1635858860000|2021-11-02 13:14:20|28606.49|28606.49|28606.49|28606.49|28606.49|28606.49|28606.49|28606.49|0
1635858920000|2021-11-02 13:15:20|28605.89|28605.89|28605.89|28605.89|28605.89|28605.89|28605.89|28605.89|0
1635858930000|2021-11-02 13:15:30|28609.42|28609.42|28609.42|28609.42|28609.42|28609.42|28609.42|28609.42|0
1635858940000|2021-11-02 13:15:40|28616.49|28616.49|28616.49|28616.49|28616.49|28616.49|28616.49|28616.49|0
1635858950000|2021-11-02 13:15:50|28617.69|28617.69|28610.62|28610.62|28617.69|28617.69|28610.62|28610.62|0
1635858980000|2021-11-02 13:16:20|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|28611.03|0
1635858990000|2021-11-02 13:16:30|28611.44|28611.44|28611.44|28611.44|28611.44|28611.44|28611.44|28611.44|0
1635859010000|2021-11-02 13:16:50|28607.91|28607.91|28607.91|28607.91|28607.91|28607.91|28607.91|28607.91|0
1635859090000|2021-11-02 13:18:10|28604.37|28604.37|28604.37|28604.37|28604.37|28604.37|28604.37|28604.37|0
1635859150000|2021-11-02 13:19:10|28600.84|28600.84|28600.24|28600.24|28600.84|28600.84|28600.24|28600.24|0
1635859190000|2021-11-02 13:19:50|28593.17|28593.17|28593.17|28593.17|28593.17|28593.17|28593.17|28593.17|0
1635859240000|2021-11-02 13:20:40|28600.24|28600.24|28600.24|28600.24|28600.24|28600.24|28600.24|28600.24|0
1635859250000|2021-11-02 13:20:50|28603.77|28603.77|28603.77|28603.77|28603.77|28603.77|28603.77|28603.77|0
1635859270000|2021-11-02 13:21:10|28603.17|28603.17|28603.17|28603.17|28603.17|28603.17|28603.17|28603.17|0
1635859450000|2021-11-02 13:24:10|28602.57|28602.57|28602.57|28602.57|28602.57|28602.57|28602.57|28602.57|0
1635859470000|2021-11-02 13:24:30|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|28606.11|0
1635859490000|2021-11-02 13:24:50|28602.57|28602.57|28602.57|28602.57|28602.57|28602.57|28602.57|28602.57|0
1635859500000|2021-11-02 13:25:00|28602.33|28602.33|28602.93|28602.93|28602.93|28602.93|28602.33|28602.33|0
1635859540000|2021-11-02 13:25:40|28602.52|28602.52|28602.52|28602.52|28602.52|28602.52|28602.52|28602.52|0
1635859550000|2021-11-02 13:25:50|28602.76|28602.76|28602.76|28602.76|28602.76|28602.76|28602.76|28602.76|0
1635859560000|2021-11-02 13:26:00|28602.35|28602.35|28602.35|28602.35|28602.35|28602.35|28602.35|28602.35|0
1635859580000|2021-11-02 13:26:20|28609.42|28609.42|28605.89|28605.89|28609.42|28609.42|28605.89|28605.89|0
1635859610000|2021-11-02 13:26:50|28609.42|28609.42|28609.42|28609.42|28609.42|28609.42|28609.42|28609.42|0
1635859620000|2021-11-02 13:27:00|28605.89|28605.89|28605.89|28605.89|28605.89|28605.89|28605.89|28605.89|0
1635859680000|2021-11-02 13:28:00|28606.3|28606.3|28606.3|28606.3|28606.3|28606.3|28606.3|28606.3|0
1635859690000|2021-11-02 13:28:10|28609.83|28609.83|28609.83|28609.83|28609.83|28609.83|28609.83|28609.83|0
1635859710000|2021-11-02 13:28:30|28616.9|28616.9|28616.9|28616.9|28616.9|28616.9|28616.9|28616.9|0
1635859720000|2021-11-02 13:28:40|28617.31|28617.31|28616.9|28616.9|28617.31|28617.31|28616.9|28616.9|0
1635859730000|2021-11-02 13:28:50|28606.3|28606.3|28606.3|28606.3|28606.3|28606.3|28606.3|28606.3|0
1635859770000|2021-11-02 13:29:30|28609.83|28609.83|28609.83|28609.83|28609.83|28609.83|28609.83|28609.83|0
1635859780000|2021-11-02 13:29:40|28610.43|28610.43|28610.43|28610.43|28610.43|28610.43|28610.43|28610.43|0
1635859810000|2021-11-02 13:30:10|28611.03|28611.03|28618.1|28618.1|28621.64|28621.64|28611.03|28611.03|0
1635859820000|2021-11-02 13:30:20|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|28614.57|0
1635859830000|2021-11-02 13:30:30|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|28607.5|0
1635859840000|2021-11-02 13:30:40|28606.68|28606.68|28606.27|28606.27|28606.68|28606.68|28606.27|28606.27|0
1635859860000|2021-11-02 13:31:00|28620.41|28620.41|28620.41|28620.41|28620.41|28620.41|28620.41|28620.41|0
1635859870000|2021-11-02 13:31:10|28623.94|28623.94|28616.87|28616.87|28623.94|28623.94|28616.87|28616.87|0
1635859900000|2021-11-02 13:31:40|28620.41|28620.41|28631.42|28631.42|28631.42|28631.42|28620.41|28620.41|0
1635859930000|2021-11-02 13:32:10|28638.49|28638.49|28642.03|28642.03|28642.03|28642.03|28638.49|28638.49|0
1635859950000|2021-11-02 13:32:30|28634.36|28634.36|28634.36|28634.36|28634.36|28634.36|28634.36|28634.36|0
1635859960000|2021-11-02 13:32:40|28630.82|28630.82|28630.82|28630.82|28630.82|28630.82|28630.82|28630.82|0
1635859980000|2021-11-02 13:33:00|28634.36|28634.36|28637.89|28637.89|28637.89|28637.89|28634.36|28634.36|0
1635859990000|2021-11-02 13:33:10|28641.43|28641.43|28630.82|28630.82|28641.43|28641.43|28630.82|28630.82|0
1635860000000|2021-11-02 13:33:20|28631.23|28631.23|28631.23|28631.23|28631.23|28631.23|28631.23|28631.23|0
1635860020000|2021-11-02 13:33:40|28631.83|28631.83|28631.83|28631.83|28631.83|28631.83|28631.83|28631.83|0
1635860050000|2021-11-02 13:34:10|28628.3|28628.3|28628.3|28628.3|28628.3|28628.3|28628.3|28628.3|0
1635860070000|2021-11-02 13:34:30|28620.63|28620.63|28620.63|28620.63|28620.63|28620.63|28620.63|28620.63|0
1635860080000|2021-11-02 13:34:40|28617.09|28617.09|28617.09|28617.09|28617.09|28617.09|28617.09|28617.09|0
1635860140000|2021-11-02 13:35:40|28624.16|28624.16|28624.16|28624.16|28624.16|28624.16|28624.16|28624.16|0
1635860150000|2021-11-02 13:35:50|28631.23|28631.23|28631.23|28631.23|28631.23|28631.23|28631.23|28631.23|0
1635860180000|2021-11-02 13:36:20|28620.63|28620.63|28620.63|28620.63|28620.63|28620.63|28620.63|28620.63|0
1635860190000|2021-11-02 13:36:30|28627.7|28627.7|28627.94|28627.94|28627.94|28627.94|28627.7|28627.7|0
1635860210000|2021-11-02 13:36:50|28624.4|28624.4|28624.4|28624.4|28624.4|28624.4|28624.4|28624.4|0
1635860220000|2021-11-02 13:37:00|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|0
1635860260000|2021-11-02 13:37:40|28613.07|28613.07|28613.07|28613.07|28613.07|28613.07|28613.07|28613.07|0
1635860300000|2021-11-02 13:38:20|28613.67|28613.67|28613.67|28613.67|28613.67|28613.67|28613.67|28613.67|0
1635860320000|2021-11-02 13:38:40|28620.74|28620.74|28620.74|28620.74|28620.74|28620.74|28620.74|28620.74|0
1635860380000|2021-11-02 13:39:40|28627.81|28627.81|28627.81|28627.81|28627.81|28627.81|28627.81|28627.81|0
1635860390000|2021-11-02 13:39:50|28620.74|28620.74|28620.74|28620.74|28620.74|28620.74|28620.74|28620.74|0
1635860420000|2021-11-02 13:40:20|28624.28|28624.28|28624.28|28624.28|28624.28|28624.28|28624.28|28624.28|0
1635860460000|2021-11-02 13:41:00|28616.61|28616.61|28616.61|28616.61|28616.61|28616.61|28616.61|28616.61|0
1635860470000|2021-11-02 13:41:10|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|0
1635860480000|2021-11-02 13:41:20|28627.21|28627.21|28627.21|28627.21|28627.21|28627.21|28627.21|28627.21|0
1635860500000|2021-11-02 13:41:40|28630.75|28630.75|28630.75|28630.75|28630.75|28630.75|28630.75|28630.75|0
1635860520000|2021-11-02 13:42:00|28634.28|28634.28|28634.69|28634.69|28634.69|28634.69|28634.28|28634.28|0
1635860530000|2021-11-02 13:42:10|28634.28|28634.28|28634.88|28634.88|28634.88|28634.88|28634.28|28634.28|0
1635860560000|2021-11-02 13:42:40|28631.35|28631.35|28631.35|28631.35|28631.35|28631.35|28631.35|28631.35|0
1635860570000|2021-11-02 13:42:50|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|28634.88|0
1635860580000|2021-11-02 13:43:00|28638.42|28638.42|28638.42|28638.42|28638.42|28638.42|28638.42|28638.42|0
1635860600000|2021-11-02 13:43:20|28641.95|28641.95|28652.56|28652.56|28652.56|28652.56|28641.95|28641.95|0
1635860650000|2021-11-02 13:44:10|28651.59|28651.59|28647.81|28647.81|28651.59|28651.59|28647.81|28647.81|0
1635860680000|2021-11-02 13:44:40|28644.28|28644.28|28637.21|28637.21|28644.28|28644.28|28637.21|28637.21|0
1635860700000|2021-11-02 13:45:00|28637.45|28637.45|28640.99|28640.99|28640.99|28640.99|28637.45|28637.45|0
1635860710000|2021-11-02 13:45:10|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|0
1635860720000|2021-11-02 13:45:20|28640.99|28640.99|28640.99|28640.99|28640.99|28640.99|28640.99|28640.99|0
1635860750000|2021-11-02 13:45:50|28644.52|28644.52|28640.99|28640.99|28644.52|28644.52|28640.99|28640.99|0
1635860760000|2021-11-02 13:46:00|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|28644.52|0
1635860800000|2021-11-02 13:46:40|28640.99|28640.99|28640.99|28640.99|28640.99|28640.99|28640.99|28640.99|0
1635860810000|2021-11-02 13:46:50|28641.81|28641.81|28641.81|28641.81|28641.81|28641.81|28641.81|28641.81|0
1635860860000|2021-11-02 13:47:40|28642.29|28642.29|28646.18|28646.18|28646.18|28646.18|28642.05|28642.05|0
1635860870000|2021-11-02 13:47:50|28642.65|28642.65|28642.65|28642.65|28642.65|28642.65|28642.65|28642.65|0
1635860900000|2021-11-02 13:48:20|28646.18|28646.18|28646.18|28646.18|28646.18|28646.18|28646.18|28646.18|0
1635860950000|2021-11-02 13:49:10|28649.72|28649.72|28649.72|28649.72|28649.72|28649.72|28646.18|28646.18|0
1635860960000|2021-11-02 13:49:20|28653.25|28653.25|28646.18|28646.18|28653.25|28653.25|28646.18|28646.18|0
1635860980000|2021-11-02 13:49:40|28646.78|28646.78|28656.86|28656.86|28656.86|28656.86|28646.78|28646.78|0
1635860990000|2021-11-02 13:49:50|28656.26|28656.26|28654.86|28654.86|28656.26|28656.26|28654.86|28654.86|0
1635861000000|2021-11-02 13:50:00|28654.26|28654.26|28653.66|28653.66|28654.26|28654.26|28653.66|28653.66|0
1635861030000|2021-11-02 13:50:30|28650.13|28650.13|28650.13|28650.13|28650.13|28650.13|28650.13|28650.13|0
1635861040000|2021-11-02 13:50:40|28650.73|28650.73|28654.86|28654.86|28654.86|28654.86|28650.73|28650.73|0
1635861050000|2021-11-02 13:50:50|28651.33|28651.33|28651.33|28651.33|28651.33|28651.33|28651.33|28651.33|0
1635861080000|2021-11-02 13:51:20|28647.79|28647.79|28647.79|28647.79|28647.79|28647.79|28647.79|28647.79|0
1635861100000|2021-11-02 13:51:40|28647.38|28647.38|28647.38|28647.38|28647.38|28647.38|28647.38|28647.38|0
1635861110000|2021-11-02 13:51:50|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|0
1635861140000|2021-11-02 13:52:20|28646.3|28646.3|28646.06|28646.06|28646.54|28646.54|28646.06|28646.06|0
1635861150000|2021-11-02 13:52:30|28649.59|28649.59|28660.2|28660.2|28660.2|28660.2|28649.59|28649.59|0
1635861160000|2021-11-02 13:52:40|28649.59|28649.59|28653.13|28653.13|28653.13|28653.13|28649.59|28649.59|0
1635861180000|2021-11-02 13:53:00|28656.66|28656.66|28660.2|28660.2|28660.2|28660.2|28656.66|28656.66|0
1635861190000|2021-11-02 13:53:10|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|0
1635861200000|2021-11-02 13:53:20|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|0
1635861230000|2021-11-02 13:53:50|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|0
1635861240000|2021-11-02 13:54:00|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|0
1635861280000|2021-11-02 13:54:40|28655.82|28655.82|28659.35|28659.35|28659.35|28659.35|28655.82|28655.82|0
1635861290000|2021-11-02 13:54:50|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|28669.96|0
1635861310000|2021-11-02 13:55:10|28673.49|28673.49|28669.96|28669.96|28673.49|28673.49|28669.96|28669.96|0
1635861320000|2021-11-02 13:55:20|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|0
1635861330000|2021-11-02 13:55:30|28655.82|28655.82|28652.28|28652.28|28659.35|28659.35|28652.28|28652.28|0
1635861350000|2021-11-02 13:55:50|28655.82|28655.82|28655.82|28655.82|28655.82|28655.82|28655.82|28655.82|0
1635861430000|2021-11-02 13:57:10|28655.58|28655.58|28652.64|28652.64|28656.18|28656.18|28652.64|28652.64|0
1635861440000|2021-11-02 13:57:20|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|0
1635861460000|2021-11-02 13:57:40|28656.18|28656.18|28659.71|28659.71|28659.71|28659.71|28656.18|28656.18|0
1635861500000|2021-11-02 13:58:20|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|28663.25|0
1635861510000|2021-11-02 13:58:30|28666.78|28666.78|28666.78|28666.78|28666.78|28666.78|28666.78|28666.78|0
1635861540000|2021-11-02 13:59:00|28663.25|28663.25|28666.78|28666.78|28666.78|28666.78|28663.25|28663.25|0
1635861570000|2021-11-02 13:59:30|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|28673.85|0
1635861580000|2021-11-02 13:59:40|28680.92|28680.92|28680.92|28680.92|28680.92|28680.92|28680.92|28680.92|0
1635861590000|2021-11-02 13:59:50|28684.46|28684.46|28684.46|28684.46|28684.46|28684.46|28680.92|28680.92|0
1635861600000|2021-11-02 14:00:00|28687.99|28687.99|28687.99|28687.99|28687.99|28687.99|28687.99|28687.99|0
1635861630000|2021-11-02 14:00:30|28680.92|28680.92|28680.92|28680.92|28680.92|28680.92|28680.92|28680.92|0
1635861640000|2021-11-02 14:00:40|28684.46|28684.46|28691.53|28691.53|28691.53|28691.53|28684.46|28684.46|0
1635861650000|2021-11-02 14:00:50|28695.06|28695.06|28695.06|28695.06|28695.06|28695.06|28695.06|28695.06|0
1635861680000|2021-11-02 14:01:20|28698.6|28698.6|28705.67|28705.67|28705.67|28705.67|28698.6|28698.6|0
1635861710000|2021-11-02 14:01:50|28706.08|28706.08|28706.08|28706.08|28706.08|28706.08|28706.08|28706.08|0
1635861730000|2021-11-02 14:02:10|28702.54|28702.54|28702.54|28702.54|28702.54|28702.54|28702.54|28702.54|0
1635861740000|2021-11-02 14:02:20|28702.78|28702.78|28702.78|28702.78|28702.78|28702.78|28702.78|28702.78|0
1635861750000|2021-11-02 14:02:30|28692.18|28692.18|28695.3|28695.3|28695.3|28695.3|28684.7|28684.7|0
1635861760000|2021-11-02 14:02:40|28688.23|28688.23|28688.23|28688.23|28688.23|28688.23|28688.23|28688.23|0
1635861780000|2021-11-02 14:03:00|28687.63|28687.63|28687.63|28687.63|28687.63|28687.63|28687.63|28687.63|0
1635861790000|2021-11-02 14:03:10|28694.7|28694.7|28694.7|28694.7|28694.7|28694.7|28694.7|28694.7|0
1635861800000|2021-11-02 14:03:20|28694.29|28694.29|28693.88|28693.88|28694.29|28694.29|28693.88|28693.88|0
1635861810000|2021-11-02 14:03:30|28693.28|28693.28|28693.28|28693.28|28693.28|28693.28|28693.28|28693.28|0
1635861820000|2021-11-02 14:03:40|28689.75|28689.75|28693.28|28693.28|28693.28|28693.28|28689.75|28689.75|0
1635861830000|2021-11-02 14:03:50|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|28693.88|0
1635861850000|2021-11-02 14:04:10|28690.35|28690.35|28690.35|28690.35|28690.35|28690.35|28690.35|28690.35|0
1635861860000|2021-11-02 14:04:20|28683.28|28683.28|28683.28|28683.28|28683.28|28683.28|28683.28|28683.28|0
1635861880000|2021-11-02 14:04:40|28690.35|28690.35|28690.35|28690.35|28690.35|28690.35|28690.35|28690.35|0
1635861900000|2021-11-02 14:05:00|28686.81|28686.81|28686.81|28686.81|28686.81|28686.81|28686.81|28686.81|0
1635861910000|2021-11-02 14:05:10|28686.21|28686.21|28686.81|28686.81|28686.81|28686.81|28686.21|28686.21|0
1635861930000|2021-11-02 14:05:30|28683.28|28683.28|28679.14|28679.14|28683.28|28683.28|28679.14|28679.14|0
1635861950000|2021-11-02 14:05:50|28679.55|28679.55|28686.21|28686.21|28686.21|28686.21|28679.55|28679.55|0
1635861960000|2021-11-02 14:06:00|28689.75|28689.75|28689.75|28689.75|28689.75|28689.75|28689.75|28689.75|0
1635861980000|2021-11-02 14:06:20|28693.28|28693.28|28693.28|28693.28|28693.28|28693.28|28693.28|28693.28|0
1635862000000|2021-11-02 14:06:40|28686.21|28686.21|28682.68|28682.68|28686.21|28686.21|28682.68|28682.68|0
1635862010000|2021-11-02 14:06:50|28683.09|28683.09|28683.5|28683.5|28683.5|28683.5|28683.09|28683.09|0
1635862040000|2021-11-02 14:07:20|28679.96|28679.96|28672.89|28672.89|28679.96|28679.96|28672.89|28672.89|0
1635862050000|2021-11-02 14:07:30|28672.29|28672.29|28672.29|28672.29|28672.29|28672.29|28672.29|28672.29|0
1635862080000|2021-11-02 14:08:00|28675.83|28675.83|28675.83|28675.83|28675.83|28675.83|28675.83|28675.83|0
1635862090000|2021-11-02 14:08:10|28679.36|28679.36|28679.36|28679.36|28679.36|28679.36|28679.36|28679.36|0
1635862100000|2021-11-02 14:08:20|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|0
1635862130000|2021-11-02 14:08:50|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|28686.43|0
1635862220000|2021-11-02 14:10:20|28689.97|28689.97|28693.5|28693.5|28693.5|28693.5|28689.97|28689.97|0
1635862230000|2021-11-02 14:10:30|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|0
1635862240000|2021-11-02 14:10:40|28694.1|28694.1|28694.1|28694.1|28697.64|28697.64|28694.1|28694.1|0
1635862320000|2021-11-02 14:12:00|28687.03|28687.03|28683.5|28683.5|28687.03|28687.03|28683.5|28683.5|0
1635862340000|2021-11-02 14:12:20|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|28687.03|0
1635862350000|2021-11-02 14:12:30|28690.57|28690.57|28690.57|28690.57|28690.57|28690.57|28690.57|28690.57|0
1635862360000|2021-11-02 14:12:40|28697.64|28697.64|28697.64|28697.64|28697.64|28697.64|28697.64|28697.64|0
1635862370000|2021-11-02 14:12:50|28694.1|28694.1|28694.1|28694.1|28694.1|28694.1|28694.1|28694.1|0
1635862420000|2021-11-02 14:13:40|28697.64|28697.64|28709.44|28709.44|28716.51|28716.51|28697.64|28697.64|0
1635862440000|2021-11-02 14:14:00|28709.2|28709.2|28709.2|28709.2|28709.2|28709.2|28709.2|28709.2|0
1635862480000|2021-11-02 14:14:40|28712.74|28712.74|28709.2|28709.2|28712.74|28712.74|28709.2|28709.2|0
1635862490000|2021-11-02 14:14:50|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|0
1635862510000|2021-11-02 14:15:10|28709.2|28709.2|28705.67|28705.67|28709.2|28709.2|28705.67|28705.67|0
1635862520000|2021-11-02 14:15:20|28702.13|28702.13|28705.67|28705.67|28705.67|28705.67|28702.13|28702.13|0
1635862540000|2021-11-02 14:15:40|28709.2|28709.2|28709.2|28709.2|28709.2|28709.2|28709.2|28709.2|0
1635862550000|2021-11-02 14:15:50|28709.44|28709.44|28709.44|28709.44|28709.44|28709.44|28709.44|28709.44|0
1635862580000|2021-11-02 14:16:20|28698.84|28698.84|28698.84|28698.84|28698.84|28698.84|28698.84|28698.84|0
1635862600000|2021-11-02 14:16:40|28709.44|28709.44|28730.65|28730.65|28737.72|28737.72|28709.44|28709.44|0
1635862610000|2021-11-02 14:16:50|28727.12|28727.12|28727.12|28727.12|28727.12|28727.12|28727.12|28727.12|0
1635862630000|2021-11-02 14:17:10|28723.58|28723.58|28727.12|28727.12|28727.12|28727.12|28723.58|28723.58|0
1635862650000|2021-11-02 14:17:30|28723.58|28723.58|28723.58|28723.58|28723.58|28723.58|28723.58|28723.58|0
1635862670000|2021-11-02 14:17:50|28723.17|28723.17|28723.17|28723.17|28723.17|28723.17|28723.17|28723.17|0
1635862680000|2021-11-02 14:18:00|28723.42|28723.42|28723.42|28723.42|28723.42|28723.42|28723.42|28723.42|0
1635862690000|2021-11-02 14:18:10|28726.95|28726.95|28726.95|28726.95|28726.95|28726.95|28726.95|28726.95|0
1635862700000|2021-11-02 14:18:20|28723.42|28723.42|28716.35|28716.35|28723.42|28723.42|28716.35|28716.35|0
1635862710000|2021-11-02 14:18:30|28712.81|28712.81|28716.35|28716.35|28716.35|28716.35|28709.28|28709.28|0
1635862720000|2021-11-02 14:18:40|28715.75|28715.75|28715.75|28715.75|28715.75|28715.75|28715.75|28715.75|0
1635862750000|2021-11-02 14:19:10|28719.28|28719.28|28726.35|28726.35|28726.35|28726.35|28719.28|28719.28|0
1635862760000|2021-11-02 14:19:20|28722.82|28722.82|28725.94|28725.94|28726.35|28726.35|28722.82|28722.82|0
1635862790000|2021-11-02 14:19:50|28729.48|28729.48|28725.94|28725.94|28729.48|28729.48|28725.94|28725.94|0
1635862810000|2021-11-02 14:20:10|28736.54|28736.54|28736.54|28736.54|28736.54|28736.54|28736.54|28736.54|0
1635862830000|2021-11-02 14:20:30|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|0
1635862840000|2021-11-02 14:20:40|28743.61|28743.61|28743.61|28743.61|28743.61|28743.61|28743.61|28743.61|0
1635862880000|2021-11-02 14:21:20|28747.15|28747.15|28743.61|28743.61|28747.15|28747.15|28743.61|28743.61|0
1635863000000|2021-11-02 14:23:20|28747.15|28747.15|28743.61|28743.61|28747.15|28747.15|28743.61|28743.61|0
1635863010000|2021-11-02 14:23:30|28743.01|28743.01|28743.61|28743.61|28743.61|28743.61|28743.01|28743.01|0
1635863020000|2021-11-02 14:23:40|28747.15|28747.15|28747.15|28747.15|28747.15|28747.15|28747.15|28747.15|0
1635863060000|2021-11-02 14:24:20|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|28740.08|0
1635863080000|2021-11-02 14:24:40|28739.84|28739.84|28739.84|28739.84|28739.84|28739.84|28739.84|28739.84|0
1635863100000|2021-11-02 14:25:00|28739.43|28739.43|28739.43|28739.43|28739.43|28739.43|28739.43|28739.43|0
1635863140000|2021-11-02 14:25:40|28735.89|28735.89|28735.89|28735.89|28735.89|28735.89|28735.89|28735.89|0
1635863160000|2021-11-02 14:26:00|28732.36|28732.36|28721.75|28721.75|28732.36|28732.36|28721.75|28721.75|0
1635863170000|2021-11-02 14:26:10|28728.82|28728.82|28725.29|28725.29|28728.82|28728.82|28725.29|28725.29|0
1635863180000|2021-11-02 14:26:20|28724.88|28724.88|28724.88|28724.88|28724.88|28724.88|28724.88|28724.88|0
1635863190000|2021-11-02 14:26:30|28728.41|28728.41|28728.41|28728.41|28728.41|28728.41|28728.41|28728.41|0
1635863200000|2021-11-02 14:26:40|28731.95|28731.95|28731.95|28731.95|28731.95|28731.95|28731.95|28731.95|0
1635863220000|2021-11-02 14:27:00|28724.28|28724.28|28724.28|28724.28|28724.28|28724.28|28724.28|28724.28|0
1635863230000|2021-11-02 14:27:10|28724.69|28724.69|28724.69|28724.69|28724.69|28724.69|28724.69|28724.69|0
1635863260000|2021-11-02 14:27:40|28725.1|28725.1|28725.51|28725.51|28725.51|28725.51|28725.1|28725.1|0
1635863310000|2021-11-02 14:28:30|28725.1|28725.1|28735.7|28735.7|28735.7|28735.7|28725.1|28725.1|0
1635863350000|2021-11-02 14:29:10|28728.63|28728.63|28728.63|28728.63|28728.63|28728.63|28728.63|28728.63|0
1635863380000|2021-11-02 14:29:40|28721.56|28721.56|28718.03|28718.03|28721.56|28721.56|28718.03|28718.03|0
1635863390000|2021-11-02 14:29:50|28721.56|28721.56|28721.56|28721.56|28721.56|28721.56|28721.56|28721.56|0
1635863410000|2021-11-02 14:30:10|28721.32|28721.32|28721.08|28721.08|28721.32|28721.32|28721.08|28721.08|0
1635863450000|2021-11-02 14:30:50|28717.54|28717.54|28710.47|28710.47|28717.54|28717.54|28710.47|28710.47|0
1635863460000|2021-11-02 14:31:00|28710.06|28710.06|28710.31|28710.31|28710.31|28710.31|28710.06|28710.06|0
1635863500000|2021-11-02 14:31:40|28710.55|28710.55|28710.55|28710.55|28710.55|28710.55|28710.55|28710.55|0
1635863530000|2021-11-02 14:32:10|28710.79|28710.79|28710.79|28710.79|28710.79|28710.79|28710.79|28710.79|0
1635863540000|2021-11-02 14:32:20|28711.03|28711.03|28711.03|28711.03|28711.03|28711.03|28711.03|28711.03|0
1635863600000|2021-11-02 14:33:20|28707.5|28707.5|28711.03|28711.03|28711.03|28711.03|28707.5|28707.5|0
1635863610000|2021-11-02 14:33:30|28714.57|28714.57|28714.57|28714.57|28714.57|28714.57|28711.03|28711.03|0
1635863620000|2021-11-02 14:33:40|28711.03|28711.03|28711.03|28711.03|28711.03|28711.03|28711.03|28711.03|0
1635863630000|2021-11-02 14:33:50|28710.62|28710.62|28710.62|28710.62|28710.62|28710.62|28710.62|28710.62|0
1635863670000|2021-11-02 14:34:30|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|0
1635863690000|2021-11-02 14:34:50|28717.69|28717.69|28717.69|28717.69|28717.69|28717.69|28717.69|28717.69|0
1635863710000|2021-11-02 14:35:10|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|0
1635863720000|2021-11-02 14:35:20|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|0
1635863740000|2021-11-02 14:35:40|28703.55|28703.55|28700.02|28700.02|28703.55|28703.55|28700.02|28700.02|0
1635863800000|2021-11-02 14:36:40|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|0
1635863840000|2021-11-02 14:37:20|28703.55|28703.55|28703.55|28703.55|28703.55|28703.55|28703.55|28703.55|0
1635863930000|2021-11-02 14:38:50|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|0
1635863940000|2021-11-02 14:39:00|28696.48|28696.48|28696.48|28696.48|28696.48|28696.48|28696.48|28696.48|0
1635863950000|2021-11-02 14:39:10|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|28696.07|0
1635863980000|2021-11-02 14:39:40|28692.54|28692.54|28692.54|28692.54|28692.54|28692.54|28692.54|28692.54|0
1635863990000|2021-11-02 14:39:50|28703.14|28703.14|28710.21|28710.21|28710.21|28710.21|28703.14|28703.14|0
1635864000000|2021-11-02 14:40:00|28709.8|28709.8|28709.8|28709.8|28709.8|28709.8|28709.8|28709.8|0
1635864010000|2021-11-02 14:40:10|28713.34|28713.34|28713.34|28713.34|28713.34|28713.34|28713.34|28713.34|0
1635864020000|2021-11-02 14:40:20|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|0
1635864030000|2021-11-02 14:40:30|28705.86|28705.86|28705.86|28705.86|28705.86|28705.86|28705.86|28705.86|0
1635864060000|2021-11-02 14:41:00|28702.32|28702.32|28702.32|28702.32|28702.32|28702.32|28702.32|28702.32|0
1635864070000|2021-11-02 14:41:10|28702.73|28702.73|28702.73|28702.73|28702.73|28702.73|28702.73|28702.73|0
1635864080000|2021-11-02 14:41:20|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|0
1635864150000|2021-11-02 14:42:30|28709.8|28709.8|28702.73|28702.73|28709.8|28709.8|28702.73|28702.73|0
1635864170000|2021-11-02 14:42:50|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|0
1635864190000|2021-11-02 14:43:10|28705.78|28705.78|28705.78|28705.78|28705.78|28705.78|28705.78|28705.78|0
1635864210000|2021-11-02 14:43:30|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|0
1635864230000|2021-11-02 14:43:50|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|0
1635864250000|2021-11-02 14:44:10|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|0
1635864300000|2021-11-02 14:45:00|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|0
1635864310000|2021-11-02 14:45:10|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|0
1635864340000|2021-11-02 14:45:40|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|0
1635864350000|2021-11-02 14:45:50|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|0
1635864420000|2021-11-02 14:47:00|28709.9|28709.9|28709.9|28709.9|28709.9|28709.9|28706.36|28706.36|0
1635864430000|2021-11-02 14:47:10|28710.5|28710.5|28710.5|28710.5|28710.5|28710.5|28710.5|28710.5|0
1635864440000|2021-11-02 14:47:20|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|0
1635864460000|2021-11-02 14:47:40|28710.5|28710.5|28703.43|28703.43|28710.5|28710.5|28703.43|28703.43|0
1635864480000|2021-11-02 14:48:00|28696.36|28696.36|28692.82|28692.82|28696.36|28696.36|28692.82|28692.82|0
1635864500000|2021-11-02 14:48:20|28689.29|28689.29|28689.29|28689.29|28689.29|28689.29|28689.29|28689.29|0
1635864520000|2021-11-02 14:48:40|28682.22|28682.22|28682.22|28682.22|28682.22|28682.22|28678.68|28678.68|0
1635864550000|2021-11-02 14:49:10|28678.68|28678.68|28682.22|28682.22|28685.75|28685.75|28678.68|28678.68|0
1635864560000|2021-11-02 14:49:20|28678.68|28678.68|28663.94|28663.94|28678.68|28678.68|28663.94|28663.94|0
1635864570000|2021-11-02 14:49:30|28667.48|28667.48|28663.94|28663.94|28667.48|28667.48|28663.94|28663.94|0
1635864590000|2021-11-02 14:49:50|28667.48|28667.48|28671.01|28671.01|28671.01|28671.01|28667.48|28667.48|0
1635864600000|2021-11-02 14:50:00|28685.15|28685.15|28685.15|28685.15|28685.15|28685.15|28685.15|28685.15|0
1635864610000|2021-11-02 14:50:10|28688.69|28688.69|28681.62|28681.62|28692.22|28692.22|28681.62|28681.62|0
1635864620000|2021-11-02 14:50:20|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|0
1635864640000|2021-11-02 14:50:40|28695.76|28695.76|28699.29|28699.29|28699.29|28699.29|28695.76|28695.76|0
1635864670000|2021-11-02 14:51:10|28702.83|28702.83|28702.83|28702.83|28702.83|28702.83|28702.83|28702.83|0
1635864680000|2021-11-02 14:51:20|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|28699.29|0
1635864730000|2021-11-02 14:52:10|28699.7|28699.7|28699.7|28699.7|28699.7|28699.7|28699.7|28699.7|0
1635864770000|2021-11-02 14:52:50|28696.17|28696.17|28699.7|28699.7|28699.7|28699.7|28696.17|28696.17|0
1635864780000|2021-11-02 14:53:00|28699.1|28699.1|28697.3|28697.3|28699.1|28699.1|28697.3|28697.3|0
1635864790000|2021-11-02 14:53:10|28700.83|28700.83|28700.83|28700.83|28700.83|28700.83|28700.83|28700.83|0
1635864820000|2021-11-02 14:53:40|28693.76|28693.76|28693.76|28693.76|28693.76|28693.76|28693.76|28693.76|0
1635864840000|2021-11-02 14:54:00|28694|28694|28694|28694|28694|28694|28694|28694|0
1635864850000|2021-11-02 14:54:10|28693.6|28693.6|28697.13|28697.13|28697.13|28697.13|28693.6|28693.6|0
1635864920000|2021-11-02 14:55:20|28700.66|28700.66|28700.66|28700.66|28700.66|28700.66|28700.66|28700.66|0
1635864930000|2021-11-02 14:55:30|28704.2|28704.2|28704.8|28704.8|28704.8|28704.8|28704.2|28704.2|0
1635865000000|2021-11-02 14:56:40|28708.34|28708.34|28708.34|28708.34|28708.34|28708.34|28708.34|28708.34|0
1635865010000|2021-11-02 14:56:50|28707.13|28707.13|28707.13|28707.13|28707.13|28707.13|28707.13|28707.13|0
1635865030000|2021-11-02 14:57:10|28706.89|28706.89|28710.43|28710.43|28710.43|28710.43|28706.89|28706.89|0
1635865070000|2021-11-02 14:57:50|28713.96|28713.96|28713.96|28713.96|28713.96|28713.96|28713.96|28713.96|0
1635865080000|2021-11-02 14:58:00|28710.43|28710.43|28706.89|28706.89|28710.43|28710.43|28706.89|28706.89|0
1635865090000|2021-11-02 14:58:10|28706.07|28706.07|28706.07|28706.07|28706.07|28706.07|28706.07|28706.07|0
1635865100000|2021-11-02 14:58:20|28709.61|28709.61|28709.61|28709.61|28709.61|28709.61|28709.61|28709.61|0
1635865110000|2021-11-02 14:58:30|28710.21|28710.21|28710.21|28710.21|28710.21|28710.21|28710.21|28710.21|0
1635865120000|2021-11-02 14:58:40|28713.74|28713.74|28713.74|28713.74|28713.74|28713.74|28713.74|28713.74|0
1635865170000|2021-11-02 14:59:30|28713.14|28713.14|28713.14|28713.14|28713.14|28713.14|28713.14|28713.14|0
1635865190000|2021-11-02 14:59:50|28712.54|28712.54|28713.14|28713.14|28713.14|28713.14|28712.54|28712.54|0
1635865200000|2021-11-02 15:00:00|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|28712.54|0
1635865210000|2021-11-02 15:00:10|28716.08|28716.08|28716.08|28716.08|28716.08|28716.08|28709.01|28709.01|0
1635865220000|2021-11-02 15:00:20|28719.61|28719.61|28719.61|28719.61|28719.61|28719.61|28719.61|28719.61|0
1635865240000|2021-11-02 15:00:40|28720.81|28720.81|28720.81|28720.81|28720.81|28720.81|28720.81|28720.81|0
1635865290000|2021-11-02 15:01:30|28727.88|28727.88|28724.35|28724.35|28727.88|28727.88|28724.35|28724.35|0
1635865310000|2021-11-02 15:01:50|28724.95|28724.95|28724.95|28724.95|28724.95|28724.95|28724.95|28724.95|0
1635865340000|2021-11-02 15:02:20|28721.41|28721.41|28714.34|28714.34|28721.41|28721.41|28714.34|28714.34|0
1635865350000|2021-11-02 15:02:30|28707.27|28707.27|28703.74|28703.74|28707.27|28707.27|28703.74|28703.74|0
1635865450000|2021-11-02 15:04:10|28700.2|28700.2|28700.2|28700.2|28700.2|28700.2|28700.2|28700.2|0
1635865460000|2021-11-02 15:04:20|28703.74|28703.74|28700.2|28700.2|28703.74|28703.74|28700.2|28700.2|0
1635865480000|2021-11-02 15:04:40|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|28693.13|0
1635865490000|2021-11-02 15:04:50|28691.93|28691.93|28681.33|28681.33|28691.93|28691.93|28681.33|28681.33|0
1635865500000|2021-11-02 15:05:00|28688.4|28688.4|28688.4|28688.4|28688.4|28688.4|28688.4|28688.4|0
1635865520000|2021-11-02 15:05:20|28688.16|28688.16|28688.16|28688.16|28688.16|28688.16|28688.16|28688.16|0
1635865540000|2021-11-02 15:05:40|28691.69|28691.69|28691.69|28691.69|28691.69|28691.69|28691.69|28691.69|0
1635865560000|2021-11-02 15:06:00|28691.45|28691.45|28691.45|28691.45|28691.45|28691.45|28691.45|28691.45|0
1635865570000|2021-11-02 15:06:10|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|28694.98|0
1635865580000|2021-11-02 15:06:20|28702.05|28702.05|28712.66|28712.66|28712.66|28712.66|28702.05|28702.05|0
1635865590000|2021-11-02 15:06:30|28716.19|28716.19|28723.02|28723.02|28723.02|28723.02|28712.42|28712.42|0
1635865600000|2021-11-02 15:06:40|28723.62|28723.62|28723.62|28723.62|28723.62|28723.62|28723.62|28723.62|0
1635865610000|2021-11-02 15:06:50|28723.38|28723.38|28722.97|28722.97|28723.38|28723.38|28722.97|28722.97|0
1635865620000|2021-11-02 15:07:00|28722.37|28722.37|28722.37|28722.37|28722.37|28722.37|28722.37|28722.37|0
1635865630000|2021-11-02 15:07:10|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|0
1635865650000|2021-11-02 15:07:30|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|0
1635865660000|2021-11-02 15:07:40|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|0
1635865690000|2021-11-02 15:08:10|28718.59|28718.59|28714.57|28714.57|28718.59|28718.59|28714.57|28714.57|0
1635865700000|2021-11-02 15:08:20|28711.04|28711.04|28707.5|28707.5|28711.04|28711.04|28707.5|28707.5|0
1635865710000|2021-11-02 15:08:30|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|28711.04|0
1635865730000|2021-11-02 15:08:50|28711.28|28711.28|28711.69|28711.69|28711.69|28711.69|28711.28|28711.28|0
1635865750000|2021-11-02 15:09:10|28712.1|28712.1|28712.1|28712.1|28712.1|28712.1|28712.1|28712.1|0
1635865770000|2021-11-02 15:09:30|28719.17|28719.17|28719.17|28719.17|28719.17|28719.17|28719.17|28719.17|0
1635865780000|2021-11-02 15:09:40|28718.93|28718.93|28718.93|28718.93|28718.93|28718.93|28718.93|28718.93|0
1635865790000|2021-11-02 15:09:50|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|28715.39|0
1635865800000|2021-11-02 15:10:00|28715.99|28715.99|28715.99|28715.99|28715.99|28715.99|28715.99|28715.99|0
1635865810000|2021-11-02 15:10:10|28712.46|28712.46|28712.46|28712.46|28712.46|28712.46|28712.46|28712.46|0
1635865820000|2021-11-02 15:10:20|28715.99|28715.99|28716.59|28716.59|28716.59|28716.59|28715.99|28715.99|0
1635865830000|2021-11-02 15:10:30|28716.84|28716.84|28727.44|28727.44|28727.44|28727.44|28716.84|28716.84|0
1635865840000|2021-11-02 15:10:40|28738.05|28738.05|28738.05|28738.05|28738.05|28738.05|28738.05|28738.05|0
1635865850000|2021-11-02 15:10:50|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|28741.58|0
1635865870000|2021-11-02 15:11:10|28745.12|28745.12|28741.58|28741.58|28745.12|28745.12|28741.58|28741.58|0
1635865880000|2021-11-02 15:11:20|28738.05|28738.05|28737.8|28737.8|28738.05|28738.05|28737.8|28737.8|0
1635865900000|2021-11-02 15:11:40|28738.21|28738.21|28738.21|28738.21|28738.21|28738.21|28738.21|28738.21|0
1635865920000|2021-11-02 15:12:00|28734.68|28734.68|28727.61|28727.61|28734.68|28734.68|28727.61|28727.61|0
1635865940000|2021-11-02 15:12:20|28738.21|28738.21|28738.21|28738.21|28738.21|28738.21|28738.21|28738.21|0
1635865950000|2021-11-02 15:12:30|28741.75|28741.75|28741.75|28741.75|28745.28|28745.28|28741.75|28741.75|0
1635865970000|2021-11-02 15:12:50|28745.28|28745.28|28745.28|28745.28|28745.28|28745.28|28745.28|28745.28|0
1635866000000|2021-11-02 15:13:20|28741.75|28741.75|28741.75|28741.75|28741.75|28741.75|28741.75|28741.75|0
1635866020000|2021-11-02 15:13:40|28745.28|28745.28|28748.82|28748.82|28748.82|28748.82|28745.28|28745.28|0
1635866090000|2021-11-02 15:14:50|28749.06|28749.06|28745.36|28745.36|28749.3|28749.3|28745.36|28745.36|0
1635866130000|2021-11-02 15:15:30|28748.89|28748.89|28748.89|28748.89|28748.89|28748.89|28748.89|28748.89|0
1635866140000|2021-11-02 15:15:40|28749.13|28749.13|28749.13|28749.13|28756.2|28756.2|28749.13|28749.13|0
1635866170000|2021-11-02 15:16:10|28742.06|28742.06|28742.06|28742.06|28742.06|28742.06|28742.06|28742.06|0
1635866300000|2021-11-02 15:18:20|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1635866350000|2021-11-02 15:19:10|28742.06|28742.06|28742.06|28742.06|28742.06|28742.06|28742.06|28742.06|0
1635866370000|2021-11-02 15:19:30|28742.31|28742.31|28742.31|28742.31|28742.31|28742.31|28735.24|28735.24|0
1635866380000|2021-11-02 15:19:40|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|0
1635866390000|2021-11-02 15:19:50|28742.31|28742.31|28742.31|28742.31|28742.31|28742.31|28742.31|28742.31|0
1635866430000|2021-11-02 15:20:30|28742.91|28742.91|28739.37|28739.37|28742.91|28742.91|28735.84|28735.84|0
1635866440000|2021-11-02 15:20:40|28739.97|28739.97|28739.97|28739.97|28739.97|28739.97|28739.97|28739.97|0
1635866490000|2021-11-02 15:21:30|28747.04|28747.04|28747.04|28747.04|28747.04|28747.04|28747.04|28747.04|0
1635866500000|2021-11-02 15:21:40|28750.58|28750.58|28754.11|28754.11|28754.11|28754.11|28750.58|28750.58|0
1635866510000|2021-11-02 15:21:50|28757.65|28757.65|28757.16|28757.16|28757.65|28757.65|28757.16|28757.16|0
1635866540000|2021-11-02 15:22:20|28750.09|28750.09|28739.49|28739.49|28750.09|28750.09|28739.49|28739.49|0
1635866550000|2021-11-02 15:22:30|28746.56|28746.56|28746.56|28746.56|28746.56|28746.56|28746.56|28746.56|0
1635866580000|2021-11-02 15:23:00|28757.16|28757.16|28757.16|28757.16|28757.16|28757.16|28757.16|28757.16|0
1635866610000|2021-11-02 15:23:30|28757.41|28757.41|28757.41|28757.41|28757.41|28757.41|28757.41|28757.41|0
1635866620000|2021-11-02 15:23:40|28760.94|28760.94|28760.94|28760.94|28760.94|28760.94|28760.94|28760.94|0
1635866630000|2021-11-02 15:23:50|28761.54|28761.54|28761.54|28761.54|28761.54|28761.54|28758.01|28758.01|0
1635866640000|2021-11-02 15:24:00|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|0
1635866660000|2021-11-02 15:24:20|28758.42|28758.42|28758.42|28758.42|28758.42|28758.42|28758.42|28758.42|0
1635866690000|2021-11-02 15:24:50|28759.02|28759.02|28762.55|28762.55|28762.55|28762.55|28759.02|28759.02|0
1635866720000|2021-11-02 15:25:20|28766.09|28766.09|28766.09|28766.09|28766.09|28766.09|28766.09|28766.09|0
1635866730000|2021-11-02 15:25:30|28762.55|28762.55|28762.55|28762.55|28762.55|28762.55|28762.55|28762.55|0
1635866740000|2021-11-02 15:25:40|28766.09|28766.09|28766.09|28766.09|28766.09|28766.09|28766.09|28766.09|0
1635866800000|2021-11-02 15:26:40|28762.55|28762.55|28762.55|28762.55|28762.55|28762.55|28762.55|28762.55|0
1635866810000|2021-11-02 15:26:50|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|28761.95|0
1635866860000|2021-11-02 15:27:40|28765.49|28765.49|28765.49|28765.49|28765.49|28765.49|28765.49|28765.49|0
1635866890000|2021-11-02 15:28:10|28769.02|28769.02|28772.56|28772.56|28772.56|28772.56|28769.02|28769.02|0
1635866900000|2021-11-02 15:28:20|28769.02|28769.02|28765.49|28765.49|28769.02|28769.02|28765.49|28765.49|0
1635866910000|2021-11-02 15:28:30|28765.9|28765.9|28765.9|28765.9|28765.9|28765.9|28765.9|28765.9|0
1635866920000|2021-11-02 15:28:40|28769.43|28769.43|28769.43|28769.43|28769.43|28769.43|28769.43|28769.43|0
1635866940000|2021-11-02 15:29:00|28770.63|28770.63|28770.63|28770.63|28770.63|28770.63|28770.63|28770.63|0
1635866950000|2021-11-02 15:29:10|28771.23|28771.23|28771.23|28771.23|28771.23|28771.23|28771.23|28771.23|0
1635866970000|2021-11-02 15:29:30|28778.3|28778.3|28778.3|28778.3|28778.3|28778.3|28778.3|28778.3|0
1635867030000|2021-11-02 15:30:30|28779.03|28779.03|28779.03|28779.03|28782.56|28782.56|28779.03|28779.03|0
1635867050000|2021-11-02 15:30:50|28782.56|28782.56|28779.03|28779.03|28782.56|28782.56|28779.03|28779.03|0
1635867100000|2021-11-02 15:31:40|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|0
1635867120000|2021-11-02 15:32:00|28782.08|28782.08|28782.08|28782.08|28782.08|28782.08|28782.08|28782.08|0
1635867130000|2021-11-02 15:32:10|28785.62|28785.62|28785.62|28785.62|28785.62|28785.62|28785.62|28785.62|0
1635867140000|2021-11-02 15:32:20|28789.15|28789.15|28789.56|28789.56|28789.56|28789.56|28789.15|28789.15|0
1635867150000|2021-11-02 15:32:30|28793.09|28793.09|28789.97|28789.97|28793.5|28793.5|28789.97|28789.97|0
1635867220000|2021-11-02 15:33:40|28793.5|28793.5|28807.64|28807.64|28807.64|28807.64|28793.5|28793.5|0
1635867240000|2021-11-02 15:34:00|28814.71|28814.71|28814.71|28814.71|28814.71|28814.71|28814.71|28814.71|0
1635867280000|2021-11-02 15:34:40|28815.12|28815.12|28815.12|28815.12|28815.12|28815.12|28815.12|28815.12|0
1635867290000|2021-11-02 15:34:50|28800.98|28800.98|28811.59|28811.59|28811.59|28811.59|28800.98|28800.98|0
1635867300000|2021-11-02 15:35:00|28812.07|28812.07|28805|28805|28812.07|28812.07|28805|28805|0
1635867310000|2021-11-02 15:35:10|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|28801.47|0
1635867370000|2021-11-02 15:36:10|28794.4|28794.4|28805|28805|28805|28805|28794.4|28794.4|0
1635867380000|2021-11-02 15:36:20|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|28808.54|0
1635867400000|2021-11-02 15:36:40|28812.07|28812.07|28808.54|28808.54|28812.07|28812.07|28808.54|28808.54|0
1635867410000|2021-11-02 15:36:50|28807.94|28807.94|28811.47|28811.47|28811.47|28811.47|28807.34|28807.34|0
1635867420000|2021-11-02 15:37:00|28815.01|28815.01|28807.94|28807.94|28815.01|28815.01|28807.94|28807.94|0
1635867500000|2021-11-02 15:38:20|28804.4|28804.4|28804.4|28804.4|28804.4|28804.4|28804.4|28804.4|0
1635867550000|2021-11-02 15:39:10|28800.87|28800.87|28804.4|28804.4|28804.4|28804.4|28800.87|28800.87|0
1635867570000|2021-11-02 15:39:30|28803.8|28803.8|28804.4|28804.4|28804.4|28804.4|28803.8|28803.8|0
1635867580000|2021-11-02 15:39:40|28800.87|28800.87|28797.33|28797.33|28800.87|28800.87|28797.33|28797.33|0
1635867600000|2021-11-02 15:40:00|28796.85|28796.85|28796.85|28796.85|28796.85|28796.85|28796.85|28796.85|0
1635867630000|2021-11-02 15:40:30|28803.92|28803.92|28803.92|28803.92|28803.92|28803.92|28803.92|28803.92|0
1635867640000|2021-11-02 15:40:40|28807.45|28807.45|28814.52|28814.52|28814.52|28814.52|28807.45|28807.45|0
1635867650000|2021-11-02 15:40:50|28810.99|28810.99|28803.92|28803.92|28810.99|28810.99|28800.38|28800.38|0
1635867660000|2021-11-02 15:41:00|28800.38|28800.38|28800.38|28800.38|28800.38|28800.38|28800.38|28800.38|0
1635867680000|2021-11-02 15:41:20|28803.92|28803.92|28803.92|28803.92|28803.92|28803.92|28803.92|28803.92|0
1635867700000|2021-11-02 15:41:40|28807.45|28807.45|28807.45|28807.45|28807.45|28807.45|28807.45|28807.45|0
1635867710000|2021-11-02 15:41:50|28810.99|28810.99|28822|28822|28822|28822|28810.99|28810.99|0
1635867720000|2021-11-02 15:42:00|28825.54|28825.54|28825.54|28825.54|28825.54|28825.54|28825.54|28825.54|0
1635867730000|2021-11-02 15:42:10|28818.47|28818.47|28818.47|28818.47|28818.47|28818.47|28818.47|28818.47|0
1635867750000|2021-11-02 15:42:30|28814.93|28814.93|28814.93|28814.93|28814.93|28814.93|28814.93|28814.93|0
1635867810000|2021-11-02 15:43:30|28818.47|28818.47|28818.47|28818.47|28818.47|28818.47|28818.47|28818.47|0
1635867820000|2021-11-02 15:43:40|28825.54|28825.54|28822|28822|28832.61|28832.61|28822|28822|0
1635867840000|2021-11-02 15:44:00|28822.41|28822.41|28818.88|28818.88|28822.41|28822.41|28818.88|28818.88|0
1635867850000|2021-11-02 15:44:10|28819.29|28819.29|28812.22|28812.22|28819.29|28819.29|28808.68|28808.68|0
1635867860000|2021-11-02 15:44:20|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|0
1635867890000|2021-11-02 15:44:50|28815.75|28815.75|28815.75|28815.75|28815.75|28815.75|28815.75|28815.75|0
1635867920000|2021-11-02 15:45:20|28819.29|28819.29|28819.29|28819.29|28819.29|28819.29|28819.29|28819.29|0
1635867930000|2021-11-02 15:45:30|28818.69|28818.69|28815.15|28815.15|28818.69|28818.69|28811.62|28811.62|0
1635867940000|2021-11-02 15:45:40|28818.69|28818.69|28818.69|28818.69|28818.69|28818.69|28818.69|28818.69|0
1635867950000|2021-11-02 15:45:50|28811.62|28811.62|28815.15|28815.15|28815.15|28815.15|28811.62|28811.62|0
1635867970000|2021-11-02 15:46:10|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|0
1635867990000|2021-11-02 15:46:30|28812.22|28812.22|28812.22|28812.22|28812.22|28812.22|28812.22|28812.22|0
1635868000000|2021-11-02 15:46:40|28815.75|28815.75|28815.75|28815.75|28815.75|28815.75|28815.75|28815.75|0
1635868040000|2021-11-02 15:47:20|28816.35|28816.35|28816.76|28816.76|28817.17|28817.17|28816.35|28816.35|0
1635868060000|2021-11-02 15:47:40|28817.17|28817.17|28817.17|28817.17|28817.17|28817.17|28817.17|28817.17|0
1635868080000|2021-11-02 15:48:00|28820.71|28820.71|28820.71|28820.71|28820.71|28820.71|28820.71|28820.71|0
1635868120000|2021-11-02 15:48:40|28821.12|28821.12|28821.12|28821.12|28821.12|28821.12|28821.12|28821.12|0
1635868150000|2021-11-02 15:49:10|28824.65|28824.65|28824.65|28824.65|28824.65|28824.65|28824.65|28824.65|0
1635868170000|2021-11-02 15:49:30|28821.12|28821.12|28821.12|28821.12|28821.12|28821.12|28821.12|28821.12|0
1635868180000|2021-11-02 15:49:40|28820.88|28820.88|28820.88|28820.88|28820.88|28820.88|28820.88|28820.88|0
1635868210000|2021-11-02 15:50:10|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|0
1635868240000|2021-11-02 15:50:40|28813.21|28813.21|28809.67|28809.67|28813.21|28813.21|28809.67|28809.67|0
1635868250000|2021-11-02 15:50:50|28816.74|28816.74|28816.74|28816.74|28816.74|28816.74|28816.74|28816.74|0
1635868280000|2021-11-02 15:51:20|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|28813.21|0
1635868310000|2021-11-02 15:51:50|28816.74|28816.74|28816.74|28816.74|28816.74|28816.74|28816.74|28816.74|0
1635868320000|2021-11-02 15:52:00|28816.98|28816.98|28816.98|28816.98|28816.98|28816.98|28816.98|28816.98|0
1635868330000|2021-11-02 15:52:10|28813.45|28813.45|28808.11|28808.11|28813.45|28813.45|28808.11|28808.11|0
1635868350000|2021-11-02 15:52:30|28808.71|28808.71|28808.71|28808.71|28808.71|28808.71|28808.71|28808.71|0
1635868370000|2021-11-02 15:52:50|28808.3|28808.3|28808.71|28808.71|28808.71|28808.71|28808.3|28808.3|0
1635868380000|2021-11-02 15:53:00|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|0
1635868410000|2021-11-02 15:53:30|28815.78|28815.78|28815.78|28815.78|28815.78|28815.78|28815.78|28815.78|0
1635868440000|2021-11-02 15:54:00|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|0
1635868450000|2021-11-02 15:54:10|28808.71|28808.71|28805.18|28805.18|28808.71|28808.71|28805.18|28805.18|0
1635868480000|2021-11-02 15:54:40|28801.64|28801.64|28801.64|28801.64|28801.64|28801.64|28801.64|28801.64|0
1635868560000|2021-11-02 15:56:00|28801.4|28801.4|28801.4|28801.4|28801.4|28801.4|28801.4|28801.4|0
1635868570000|2021-11-02 15:56:10|28804.93|28804.93|28812|28812|28812|28812|28804.93|28804.93|0
1635868600000|2021-11-02 15:56:40|28808.47|28808.47|28808.47|28808.47|28808.47|28808.47|28808.47|28808.47|0
1635868660000|2021-11-02 15:57:40|28804.93|28804.93|28808.47|28808.47|28808.47|28808.47|28804.93|28804.93|0
1635868670000|2021-11-02 15:57:50|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|0
1635868690000|2021-11-02 15:58:10|28804.33|28804.33|28804.33|28804.33|28804.33|28804.33|28804.33|28804.33|0
1635868740000|2021-11-02 15:59:00|28807.87|28807.87|28811.4|28811.4|28811.4|28811.4|28807.87|28807.87|0
1635868770000|2021-11-02 15:59:30|28810.99|28810.99|28810.99|28810.99|28810.99|28810.99|28810.99|28810.99|0
1635868780000|2021-11-02 15:59:40|28810.58|28810.58|28810.17|28810.17|28810.58|28810.58|28810.17|28810.17|0
1635868830000|2021-11-02 16:00:30|28813.71|28813.71|28813.71|28813.71|28813.71|28813.71|28813.71|28813.71|0
1635868840000|2021-11-02 16:00:40|28810.17|28810.17|28810.17|28810.17|28810.17|28810.17|28810.17|28810.17|0
1635868860000|2021-11-02 16:01:00|28806.64|28806.64|28806.23|28806.23|28806.64|28806.64|28806.23|28806.23|0
1635868870000|2021-11-02 16:01:10|28806.83|28806.83|28813.49|28813.49|28813.49|28813.49|28806.42|28806.42|0
1635868880000|2021-11-02 16:01:20|28809.95|28809.95|28809.95|28809.95|28809.95|28809.95|28809.95|28809.95|0
1635868920000|2021-11-02 16:02:00|28806.42|28806.42|28806.42|28806.42|28806.42|28806.42|28806.42|28806.42|0
1635868960000|2021-11-02 16:02:40|28809.95|28809.95|28809.95|28809.95|28809.95|28809.95|28809.95|28809.95|0
1635868990000|2021-11-02 16:03:10|28810.2|28810.2|28810.2|28810.2|28810.2|28810.2|28810.2|28810.2|0
1635869010000|2021-11-02 16:03:30|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|28806.66|0
1635869030000|2021-11-02 16:03:50|28803.13|28803.13|28803.13|28803.13|28803.13|28803.13|28803.13|28803.13|0
1635869040000|2021-11-02 16:04:00|28802.53|28802.53|28802.53|28802.53|28802.53|28802.53|28802.53|28802.53|0
1635869070000|2021-11-02 16:04:30|28795.46|28795.46|28798.99|28798.99|28802.53|28802.53|28795.46|28795.46|0
1635869080000|2021-11-02 16:04:40|28799.59|28799.59|28803.13|28803.13|28803.13|28803.13|28799.59|28799.59|0
1635869090000|2021-11-02 16:04:50|28803.73|28803.73|28803.73|28803.73|28803.73|28803.73|28803.73|28803.73|0
1635869130000|2021-11-02 16:05:30|28803.13|28803.13|28803.13|28803.13|28803.13|28803.13|28803.13|28803.13|0
1635869170000|2021-11-02 16:06:10|28802.72|28802.72|28803.32|28803.32|28803.32|28803.32|28802.72|28802.72|0
1635869190000|2021-11-02 16:06:30|28806.85|28806.85|28806.85|28806.85|28806.85|28806.85|28806.85|28806.85|0
1635869210000|2021-11-02 16:06:50|28803.32|28803.32|28803.32|28803.32|28803.32|28803.32|28803.32|28803.32|0
1635869250000|2021-11-02 16:07:30|28802.72|28802.72|28802.23|28802.23|28802.72|28802.72|28802.23|28802.23|0
1635869260000|2021-11-02 16:07:40|28801.99|28801.99|28809.06|28809.06|28809.06|28809.06|28801.99|28801.99|0
1635869270000|2021-11-02 16:07:50|28805.53|28805.53|28805.53|28805.53|28805.53|28805.53|28805.53|28805.53|0
1635869290000|2021-11-02 16:08:10|28805.77|28805.77|28805.77|28805.77|28805.77|28805.77|28805.77|28805.77|0
1635869300000|2021-11-02 16:08:20|28802.23|28802.23|28805.36|28805.36|28805.77|28805.77|28802.23|28802.23|0
1635869330000|2021-11-02 16:08:50|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|0
1635869360000|2021-11-02 16:09:20|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|28794.75|0
1635869370000|2021-11-02 16:09:30|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|0
1635869430000|2021-11-02 16:10:30|28798.7|28798.7|28802.23|28802.23|28802.23|28802.23|28798.7|28798.7|0
1635869450000|2021-11-02 16:10:50|28805.77|28805.77|28798.7|28798.7|28805.77|28805.77|28798.7|28798.7|0
1635869510000|2021-11-02 16:11:50|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|0
1635869560000|2021-11-02 16:12:40|28798.7|28798.7|28798.7|28798.7|28798.7|28798.7|28798.7|28798.7|0
1635869590000|2021-11-02 16:13:10|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|0
1635869600000|2021-11-02 16:13:20|28791.63|28791.63|28791.63|28791.63|28791.63|28791.63|28791.63|28791.63|0
1635869610000|2021-11-02 16:13:30|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|28795.16|0
1635869630000|2021-11-02 16:13:50|28794.75|28794.75|28798.29|28798.29|28798.29|28798.29|28794.75|28794.75|0
1635869650000|2021-11-02 16:14:10|28791.22|28791.22|28798.29|28798.29|28798.29|28798.29|28787.68|28787.68|0
1635869700000|2021-11-02 16:15:00|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|28801.82|0
1635869710000|2021-11-02 16:15:10|28798.29|28798.29|28798.29|28798.29|28798.29|28798.29|28798.29|28798.29|0
1635869730000|2021-11-02 16:15:30|28797.88|28797.88|28797.88|28797.88|28797.88|28797.88|28797.88|28797.88|0
1635869750000|2021-11-02 16:15:50|28798.48|28798.48|28799.08|28799.08|28799.08|28799.08|28798.48|28798.48|0
1635869760000|2021-11-02 16:16:00|28806.15|28806.15|28806.15|28806.15|28806.15|28806.15|28806.15|28806.15|0
1635869770000|2021-11-02 16:16:10|28809.68|28809.68|28809.68|28809.68|28809.68|28809.68|28809.68|28809.68|0
1635869800000|2021-11-02 16:16:40|28806.15|28806.15|28806.15|28806.15|28806.15|28806.15|28806.15|28806.15|0
1635869810000|2021-11-02 16:16:50|28805.91|28805.91|28802.37|28802.37|28805.91|28805.91|28802.37|28802.37|0
1635869820000|2021-11-02 16:17:00|28805.91|28805.91|28816.51|28816.51|28816.51|28816.51|28805.91|28805.91|0
1635869840000|2021-11-02 16:17:20|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|0
1635869870000|2021-11-02 16:17:50|28823.58|28823.58|28823.58|28823.58|28823.58|28823.58|28823.58|28823.58|0
1635869910000|2021-11-02 16:18:30|28822.98|28822.98|28816.51|28816.51|28822.98|28822.98|28815.67|28815.67|0
1635869930000|2021-11-02 16:18:50|28820.05|28820.05|28823.58|28823.58|28823.58|28823.58|28820.05|28820.05|0
1635869940000|2021-11-02 16:19:00|28824.18|28824.18|28812.98|28812.98|28824.18|28824.18|28812.98|28812.98|0
1635869950000|2021-11-02 16:19:10|28816.51|28816.51|28816.51|28816.51|28816.51|28816.51|28816.51|28816.51|0
1635870000000|2021-11-02 16:20:00|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|28820.05|0
1635870010000|2021-11-02 16:20:10|28816.51|28816.51|28809.44|28809.44|28816.51|28816.51|28809.44|28809.44|0
1635870020000|2021-11-02 16:20:20|28812.98|28812.98|28813.22|28813.22|28813.22|28813.22|28812.98|28812.98|0
1635870040000|2021-11-02 16:20:40|28813.46|28813.46|28813.46|28813.46|28813.46|28813.46|28813.46|28813.46|0
1635870050000|2021-11-02 16:20:50|28817|28817|28817|28817|28817|28817|28817|28817|0
1635870060000|2021-11-02 16:21:00|28820.53|28820.53|28820.53|28820.53|28820.53|28820.53|28820.53|28820.53|0
1635870090000|2021-11-02 16:21:30|28824.07|28824.07|28820.53|28820.53|28824.07|28824.07|28820.53|28820.53|0
1635870120000|2021-11-02 16:22:00|28824.07|28824.07|28827.6|28827.6|28827.6|28827.6|28824.07|28824.07|0
1635870130000|2021-11-02 16:22:10|28828.2|28828.2|28828.2|28828.2|28828.2|28828.2|28828.2|28828.2|0
1635870150000|2021-11-02 16:22:30|28831.74|28831.74|28831.74|28831.74|28831.74|28831.74|28831.74|28831.74|0
1635870170000|2021-11-02 16:22:50|28835.27|28835.27|28830.92|28830.92|28835.27|28835.27|28830.92|28830.92|0
1635870180000|2021-11-02 16:23:00|28837.99|28837.99|28837.99|28837.99|28837.99|28837.99|28837.99|28837.99|0
1635870190000|2021-11-02 16:23:10|28830.92|28830.92|28827.38|28827.38|28837.99|28837.99|28827.38|28827.38|0
1635870200000|2021-11-02 16:23:20|28830.92|28830.92|28830.92|28830.92|28830.92|28830.92|28830.92|28830.92|0
1635870230000|2021-11-02 16:23:50|28834.45|28834.45|28834.45|28834.45|28834.45|28834.45|28834.45|28834.45|0
1635870240000|2021-11-02 16:24:00|28833.85|28833.85|28833.85|28833.85|28837.39|28837.39|28830.32|28830.32|0
1635870260000|2021-11-02 16:24:20|28833.61|28833.61|28830.07|28830.07|28833.61|28833.61|28830.07|28830.07|0
1635870290000|2021-11-02 16:24:50|28837.14|28837.14|28837.14|28837.14|28837.14|28837.14|28837.14|28837.14|0
1635870310000|2021-11-02 16:25:10|28833.61|28833.61|28837.14|28837.14|28837.14|28837.14|28833.61|28833.61|0
1635870330000|2021-11-02 16:25:30|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1635870350000|2021-11-02 16:25:50|28837.14|28837.14|28833.61|28833.61|28837.14|28837.14|28833.61|28833.61|0
1635870360000|2021-11-02 16:26:00|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1635870370000|2021-11-02 16:26:10|28837.14|28837.14|28837.14|28837.14|28837.14|28837.14|28837.14|28837.14|0
1635870380000|2021-11-02 16:26:20|28833.61|28833.61|28837.14|28837.14|28837.14|28837.14|28833.61|28833.61|0
1635870390000|2021-11-02 16:26:30|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|0
1635870410000|2021-11-02 16:26:50|28836.13|28836.13|28836.13|28836.13|28836.13|28836.13|28836.13|28836.13|0
1635870420000|2021-11-02 16:27:00|28839.67|28839.67|28843.2|28843.2|28843.2|28843.2|28839.67|28839.67|0
1635870430000|2021-11-02 16:27:10|28846.74|28846.74|28836.13|28836.13|28853.81|28853.81|28836.13|28836.13|0
1635870440000|2021-11-02 16:27:20|28839.67|28839.67|28846.74|28846.74|28846.74|28846.74|28839.67|28839.67|0
1635870480000|2021-11-02 16:28:00|28850.27|28850.27|28846.74|28846.74|28850.27|28850.27|28843.2|28843.2|0
1635870490000|2021-11-02 16:28:10|28853.81|28853.81|28857.34|28857.34|28857.34|28857.34|28850.27|28850.27|0
1635870500000|2021-11-02 16:28:20|28853.81|28853.81|28860.64|28860.64|28860.64|28860.64|28853.57|28853.57|0
1635870510000|2021-11-02 16:28:30|28864.17|28864.17|28864.17|28864.17|28867.71|28867.71|28864.17|28864.17|0
1635870520000|2021-11-02 16:28:40|28867.71|28867.71|28871.24|28871.24|28871.24|28871.24|28867.71|28867.71|0
1635870530000|2021-11-02 16:28:50|28874.78|28874.78|28864.58|28864.58|28874.78|28874.78|28864.17|28864.17|0
1635870540000|2021-11-02 16:29:00|28875.18|28875.18|28864.58|28864.58|28875.18|28875.18|28864.58|28864.58|0
1635870550000|2021-11-02 16:29:10|28868.12|28868.12|28868.72|28868.72|28868.72|28868.72|28868.12|28868.12|0
1635870560000|2021-11-02 16:29:20|28875.79|28875.79|28875.54|28875.54|28875.79|28875.79|28875.54|28875.54|0
1635870570000|2021-11-02 16:29:30|28872.01|28872.01|28872.01|28872.01|28872.01|28872.01|28872.01|28872.01|0
1635870580000|2021-11-02 16:29:40|28875.54|28875.54|28872.42|28872.42|28879.49|28879.49|28872.42|28872.42|0
1635870590000|2021-11-02 16:29:50|28868.88|28868.88|28872.42|28872.42|28872.42|28872.42|28868.88|28868.88|0
1635927300000|2021-11-03 08:15:00|28861.8|28861.8|28870.6|28870.6|28871.8|28871.8|28861.8|28861.8|0
1635927310000|2021-11-03 08:15:10|28868.2|28868.2|28866.99|28866.99|28868.2|28868.2|28866.99|28866.99|0
1635927330000|2021-11-03 08:15:30|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|0
1635927360000|2021-11-03 08:16:00|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|0
1635927370000|2021-11-03 08:16:10|28877.6|28877.6|28877.6|28877.6|28877.6|28877.6|28877.6|28877.6|0
1635927390000|2021-11-03 08:16:30|28881.13|28881.13|28883.95|28883.95|28883.95|28883.95|28881.13|28881.13|0
1635927400000|2021-11-03 08:16:40|28881.54|28881.54|28883.88|28883.88|28887.41|28887.41|28880.34|28880.34|0
1635927410000|2021-11-03 08:16:50|28880.34|28880.34|28880.34|28880.34|28880.34|28880.34|28880.34|28880.34|0
1635927420000|2021-11-03 08:17:00|28887.41|28887.41|28891.91|28891.91|28891.91|28891.91|28887.41|28887.41|0
1635927440000|2021-11-03 08:17:20|28884.84|28884.84|28867.17|28867.17|28884.84|28884.84|28867.17|28867.17|0
1635927450000|2021-11-03 08:17:30|28870.71|28870.71|28877.78|28877.78|28877.78|28877.78|28870.71|28870.71|0
1635927480000|2021-11-03 08:18:00|28872.97|28872.97|28873.57|28873.57|28873.57|28873.57|28872.97|28872.97|0
1635927510000|2021-11-03 08:18:30|28874.77|28874.77|28874.77|28874.77|28874.77|28874.77|28874.77|28874.77|0
1635927550000|2021-11-03 08:19:10|28867.7|28867.7|28866.73|28866.73|28867.7|28867.7|28866.73|28866.73|0
1635927580000|2021-11-03 08:19:40|28859.66|28859.66|28859.66|28859.66|28859.66|28859.66|28859.66|28859.66|0
1635927600000|2021-11-03 08:20:00|28860.86|28860.86|28860.86|28860.86|28860.86|28860.86|28860.86|28860.86|0
1635927620000|2021-11-03 08:20:20|28859.23|28859.23|28888.11|28888.11|28888.11|28888.11|28859.23|28859.23|0
1635927630000|2021-11-03 08:20:30|28888.93|28888.93|28888.93|28888.93|28888.93|28888.93|28888.93|28888.93|0
1635927660000|2021-11-03 08:21:00|28888.32|28888.32|28888.32|28888.32|28888.32|28888.32|28888.32|28888.32|0
1635927710000|2021-11-03 08:21:50|28895.39|28895.39|28895.39|28895.39|28895.39|28895.39|28895.39|28895.39|0
1635927730000|2021-11-03 08:22:10|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|0
1635927770000|2021-11-03 08:22:50|28891.57|28891.57|28891.57|28891.57|28891.57|28891.57|28891.57|28891.57|0
1635927790000|2021-11-03 08:23:10|28870.36|28870.36|28870.36|28870.36|28870.36|28870.36|28870.36|28870.36|0
1635927830000|2021-11-03 08:23:50|28872.76|28872.76|28872.76|28872.76|28872.76|28872.76|28872.76|28872.76|0
1635927840000|2021-11-03 08:24:00|28870.36|28870.36|28870.96|28870.96|28870.96|28870.96|28870.36|28870.36|0
1635927850000|2021-11-03 08:24:10|28871.56|28871.56|28872.16|28872.16|28872.16|28872.16|28871.56|28871.56|0
1635927860000|2021-11-03 08:24:20|28873.37|28873.37|28873.37|28873.37|28873.37|28873.37|28873.37|28873.37|0
1635927870000|2021-11-03 08:24:30|28872.96|28872.96|28872.96|28872.96|28872.96|28872.96|28872.96|28872.96|0
1635927890000|2021-11-03 08:24:50|28873.56|28873.56|28867.69|28867.69|28873.56|28873.56|28866.49|28866.49|0
1635927900000|2021-11-03 08:25:00|28865.89|28865.89|28864.08|28864.08|28865.89|28865.89|28864.08|28864.08|0
1635927910000|2021-11-03 08:25:10|28860.55|28860.55|28862.35|28862.35|28862.35|28862.35|28860.55|28860.55|0
1635927920000|2021-11-03 08:25:20|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|28869.42|0
1635927950000|2021-11-03 08:25:50|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|0
1635927990000|2021-11-03 08:26:30|28874.18|28874.18|28872.98|28872.98|28874.18|28874.18|28872.98|28872.98|0
1635928000000|2021-11-03 08:26:40|28872.38|28872.38|28873.58|28873.58|28873.58|28873.58|28872.38|28872.38|0
1635928010000|2021-11-03 08:26:50|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|0
1635928020000|2021-11-03 08:27:00|28864.78|28864.78|28864.78|28864.78|28865.38|28865.38|28864.18|28864.18|0
1635928030000|2021-11-03 08:27:10|28864.18|28864.18|28865.98|28865.98|28865.98|28865.98|28864.18|28864.18|0
1635928040000|2021-11-03 08:27:20|28866.58|28866.58|28867.79|28867.79|28867.79|28867.79|28866.58|28866.58|0
1635928050000|2021-11-03 08:27:30|28866.58|28866.58|28865.98|28865.98|28866.58|28866.58|28865.98|28865.98|0
1635928060000|2021-11-03 08:27:40|28880.12|28880.12|28880.12|28880.12|28880.12|28880.12|28880.12|28880.12|0
1635928080000|2021-11-03 08:28:00|28880.72|28880.72|28880.72|28880.72|28880.72|28880.72|28880.72|28880.72|0
1635928090000|2021-11-03 08:28:10|28873.65|28873.65|28866.58|28866.58|28873.65|28873.65|28866.58|28866.58|0
1635928110000|2021-11-03 08:28:30|28865.98|28865.98|28864.78|28864.78|28865.98|28865.98|28864.78|28864.78|0
1635928120000|2021-11-03 08:28:40|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|0
1635928200000|2021-11-03 08:30:00|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|0
1635928210000|2021-11-03 08:30:10|28866.58|28866.58|28866.58|28866.58|28866.58|28866.58|28866.58|28866.58|0
1635928220000|2021-11-03 08:30:20|28867.18|28867.18|28867.18|28867.18|28867.18|28867.18|28867.18|28867.18|0
1635928250000|2021-11-03 08:30:50|28856.58|28856.58|28856.58|28856.58|28856.58|28856.58|28856.58|28856.58|0
1635928310000|2021-11-03 08:31:50|28854.78|28854.78|28854.37|28854.37|28854.78|28854.78|28854.37|28854.37|0
1635928370000|2021-11-03 08:32:50|28847.3|28847.3|28850.42|28850.42|28850.83|28850.83|28847.3|28847.3|0
1635928380000|2021-11-03 08:33:00|28853.96|28853.96|28853.96|28853.96|28853.96|28853.96|28853.96|28853.96|0
1635928390000|2021-11-03 08:33:10|28861.03|28861.03|28861.03|28861.03|28861.03|28861.03|28861.03|28861.03|0
1635928430000|2021-11-03 08:33:50|28861.44|28861.44|28861.44|28861.44|28861.44|28861.44|28861.44|28861.44|0
1635928440000|2021-11-03 08:34:00|28868.51|28868.51|28868.51|28868.51|28868.51|28868.51|28868.51|28868.51|0
1635928470000|2021-11-03 08:34:30|28869.71|28869.71|28869.71|28869.71|28869.71|28869.71|28869.71|28869.71|0
1635928480000|2021-11-03 08:34:40|28870.31|28870.31|28870.31|28870.31|28870.31|28870.31|28870.31|28870.31|0
1635928500000|2021-11-03 08:35:00|28873.84|28873.84|28866.78|28866.78|28873.84|28873.84|28866.78|28866.78|0
1635928550000|2021-11-03 08:35:50|28864.97|28864.97|28865.38|28865.38|28865.38|28865.38|28864.97|28864.97|0
1635928580000|2021-11-03 08:36:20|28865.98|28865.98|28865.98|28865.98|28867.18|28867.18|28865.98|28865.98|0
1635928590000|2021-11-03 08:36:30|28865.38|28865.38|28865.38|28865.38|28865.38|28865.38|28865.38|28865.38|0
1635928600000|2021-11-03 08:36:40|28868.92|28868.92|28868.92|28868.92|28868.92|28868.92|28868.92|28868.92|0
1635928640000|2021-11-03 08:37:20|28868.32|28868.32|28868.32|28868.32|28868.32|28868.32|28868.32|28868.32|0
1635928650000|2021-11-03 08:37:30|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|28864.78|0
1635928680000|2021-11-03 08:38:00|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|0
1635928710000|2021-11-03 08:38:30|28861.18|28861.18|28862.38|28862.38|28862.38|28862.38|28859.98|28859.98|0
1635928720000|2021-11-03 08:38:40|28859.98|28859.98|28861.18|28861.18|28861.18|28861.18|28859.98|28859.98|0
1635928730000|2021-11-03 08:38:50|28860.36|28860.36|28866.83|28866.83|28867.43|28867.43|28859.16|28859.16|0
1635928740000|2021-11-03 08:39:00|28873.9|28873.9|28875.1|28875.1|28882.17|28882.17|28873.9|28873.9|0
1635928770000|2021-11-03 08:39:30|28882.17|28882.17|28882.77|28882.77|28882.77|28882.77|28882.17|28882.17|0
1635928790000|2021-11-03 08:39:50|28879.23|28879.23|28879.23|28879.23|28879.23|28879.23|28879.23|28879.23|0
1635928800000|2021-11-03 08:40:00|28878.63|28878.63|28878.63|28878.63|28878.63|28878.63|28878.63|28878.63|0
1635928810000|2021-11-03 08:40:10|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|28882.17|0
1635928820000|2021-11-03 08:40:20|28878.63|28878.63|28870.96|28870.96|28878.63|28878.63|28870.96|28870.96|0
1635928860000|2021-11-03 08:41:00|28856.82|28856.82|28856.82|28856.82|28856.82|28856.82|28856.82|28856.82|0
1635928870000|2021-11-03 08:41:10|28856.22|28856.22|28857.42|28857.42|28857.42|28857.42|28856.22|28856.22|0
1635928880000|2021-11-03 08:41:20|28860.96|28860.96|28860.96|28860.96|28860.96|28860.96|28860.96|28860.96|0
1635928890000|2021-11-03 08:41:30|28861.44|28861.44|28861.44|28861.44|28861.44|28861.44|28861.44|28861.44|0
1635928900000|2021-11-03 08:41:40|28854.37|28854.37|28854.37|28854.37|28854.37|28854.37|28854.37|28854.37|0
1635928910000|2021-11-03 08:41:50|28854.61|28854.61|28854.61|28854.61|28854.61|28854.61|28854.61|28854.61|0
1635928920000|2021-11-03 08:42:00|28854.37|28854.37|28853.17|28853.17|28854.37|28854.37|28853.17|28853.17|0
1635928960000|2021-11-03 08:42:40|28849.64|28849.64|28849.64|28849.64|28849.64|28849.64|28849.64|28849.64|0
1635928990000|2021-11-03 08:43:10|28848|28848|28848|28848|28848|28848|28848|28848|0
1635929000000|2021-11-03 08:43:20|28847.4|28847.4|28847.4|28847.4|28847.4|28847.4|28847.4|28847.4|0
1635929020000|2021-11-03 08:43:40|28858|28858|28858|28858|28858|28858|28858|28858|0
1635929030000|2021-11-03 08:43:50|28847.4|28847.4|28862.14|28862.14|28872.14|28872.14|28840.33|28840.33|0
1635929040000|2021-11-03 08:44:00|28855.07|28855.07|28855.67|28855.67|28855.67|28855.67|28855.07|28855.07|0
1635929050000|2021-11-03 08:44:10|28856.08|28856.08|28856.08|28856.08|28856.08|28856.08|28856.08|28856.08|0
1635929070000|2021-11-03 08:44:30|28852.54|28852.54|28856.08|28856.08|28863.15|28863.15|28852.54|28852.54|0
1635929090000|2021-11-03 08:44:50|28859.61|28859.61|28859.61|28859.61|28859.61|28859.61|28859.61|28859.61|0
1635929100000|2021-11-03 08:45:00|28863.15|28863.15|28863.15|28863.15|28863.15|28863.15|28863.15|28863.15|0
1635929120000|2021-11-03 08:45:20|28866.68|28866.68|28866.68|28866.68|28866.68|28866.68|28866.68|28866.68|0
1635929140000|2021-11-03 08:45:40|28867.5|28867.5|28867.5|28867.5|28867.5|28867.5|28867.5|28867.5|0
1635929150000|2021-11-03 08:45:50|28867.91|28867.91|28867.91|28867.91|28867.91|28867.91|28867.91|28867.91|0
1635929160000|2021-11-03 08:46:00|28864.38|28864.38|28864.38|28864.38|28864.38|28864.38|28864.38|28864.38|0
1635929170000|2021-11-03 08:46:10|28860.84|28860.84|28853.77|28853.77|28860.84|28860.84|28853.77|28853.77|0
1635929190000|2021-11-03 08:46:30|28843.17|28843.17|28843.17|28843.17|28843.17|28843.17|28843.17|28843.17|0
1635929230000|2021-11-03 08:47:10|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|28842.76|0
1635929250000|2021-11-03 08:47:30|28844.56|28844.56|28843.96|28843.96|28844.56|28844.56|28843.96|28843.96|0
1635929310000|2021-11-03 08:48:30|28858.1|28858.1|28858.1|28858.1|28858.1|28858.1|28858.1|28858.1|0
1635929320000|2021-11-03 08:48:40|28861.63|28861.63|28861.63|28861.63|28861.63|28861.63|28861.63|28861.63|0
1635929350000|2021-11-03 08:49:10|28861.22|28861.22|28861.22|28861.22|28861.22|28861.22|28861.22|28861.22|0
1635929360000|2021-11-03 08:49:20|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1635929370000|2021-11-03 08:49:30|28821.93|28821.93|28821.93|28821.93|28821.93|28821.93|28821.93|28821.93|0
1635929390000|2021-11-03 08:49:50|28820.73|28820.73|28820.73|28820.73|28820.73|28820.73|28820.73|28820.73|0
1635929400000|2021-11-03 08:50:00|28819.91|28819.91|28819.91|28819.91|28819.91|28819.91|28819.91|28819.91|0
1635929420000|2021-11-03 08:50:20|28830.51|28830.51|28830.51|28830.51|28830.51|28830.51|28830.51|28830.51|0
1635929430000|2021-11-03 08:50:30|28831.71|28831.71|28832.92|28832.92|28832.92|28832.92|28831.71|28831.71|0
1635929450000|2021-11-03 08:50:50|28834.72|28834.72|28845.32|28845.32|28845.32|28845.32|28834.12|28834.12|0
1635929470000|2021-11-03 08:51:10|28846.52|28846.52|28846.52|28846.52|28846.52|28846.52|28846.52|28846.52|0
1635929510000|2021-11-03 08:51:50|28853.59|28853.59|28856.94|28856.94|28858.74|28858.74|28853.59|28853.59|0
1635929530000|2021-11-03 08:52:10|28857.35|28857.35|28857.35|28857.35|28857.35|28857.35|28857.35|28857.35|0
1635929550000|2021-11-03 08:52:30|28839.67|28839.67|28836.14|28836.14|28839.67|28839.67|28832.6|28832.6|0
1635929560000|2021-11-03 08:52:40|28835.54|28835.54|28843.81|28843.81|28843.81|28843.81|28832|28832|0
1635929570000|2021-11-03 08:52:50|28840.27|28840.27|28836.74|28836.74|28840.27|28840.27|28829.67|28829.67|0
1635929580000|2021-11-03 08:53:00|28833.2|28833.2|28829.67|28829.67|28833.2|28833.2|28829.67|28829.67|0
1635929590000|2021-11-03 08:53:10|28840.27|28840.27|28822.19|28822.19|28840.27|28840.27|28822.19|28822.19|0
1635929600000|2021-11-03 08:53:20|28821.46|28821.46|28820.5|28820.5|28821.46|28821.46|28820.5|28820.5|0
1635929610000|2021-11-03 08:53:30|28816.96|28816.96|28816.96|28816.96|28816.96|28816.96|28816.96|28816.96|0
1635929630000|2021-11-03 08:53:50|28809.89|28809.89|28809.89|28809.89|28809.89|28809.89|28809.89|28809.89|0
1635929640000|2021-11-03 08:54:00|28806.36|28806.36|28816.96|28816.96|28816.96|28816.96|28806.36|28806.36|0
1635929650000|2021-11-03 08:54:10|28816.55|28816.55|28816.14|28816.14|28816.55|28816.55|28816.14|28816.14|0
1635929660000|2021-11-03 08:54:20|28815.9|28815.9|28826.5|28826.5|28826.5|28826.5|28815.9|28815.9|0
1635929720000|2021-11-03 08:55:20|28827.1|28827.1|28827.1|28827.1|28827.1|28827.1|28827.1|28827.1|0
1635929730000|2021-11-03 08:55:30|28844.78|28844.78|28844.78|28844.78|28844.78|28844.78|28844.78|28844.78|0
1635929760000|2021-11-03 08:56:00|28837.71|28837.71|28837.71|28837.71|28837.71|28837.71|28837.71|28837.71|0
1635929880000|2021-11-03 08:58:00|28851.85|28851.85|28848.31|28848.31|28851.85|28851.85|28848.31|28848.31|0
1635929910000|2021-11-03 08:58:30|28848.8|28848.8|28848.8|28848.8|28848.8|28848.8|28848.8|28848.8|0
1635929930000|2021-11-03 08:58:50|28848.56|28848.56|28848.56|28848.56|28848.56|28848.56|28848.56|28848.56|0
1635929940000|2021-11-03 08:59:00|28846.15|28846.15|28847.96|28847.96|28847.96|28847.96|28846.15|28846.15|0
1635929950000|2021-11-03 08:59:10|28851.49|28851.49|28851.49|28851.49|28851.49|28851.49|28851.49|28851.49|0
1635929980000|2021-11-03 08:59:40|28858.56|28858.56|28858.56|28858.56|28858.56|28858.56|28858.56|28858.56|0
1635930000000|2021-11-03 09:00:00|28857.36|28857.36|28858.56|28858.56|28858.56|28858.56|28857.36|28857.36|0
1635930030000|2021-11-03 09:00:30|28844.42|28844.42|28844.42|28844.42|28844.42|28844.42|28844.42|28844.42|0
1635930080000|2021-11-03 09:01:20|28842.62|28842.62|28844.42|28844.42|28844.42|28844.42|28842.62|28842.62|0
1635930090000|2021-11-03 09:01:30|28843.82|28843.82|28844.42|28844.42|28844.42|28844.42|28843.82|28843.82|0
1635930130000|2021-11-03 09:02:10|28837.35|28837.35|28840.89|28840.89|28840.89|28840.89|28837.35|28837.35|0
1635930160000|2021-11-03 09:02:40|28837.35|28837.35|28837.35|28837.35|28837.35|28837.35|28837.35|28837.35|0
1635930200000|2021-11-03 09:03:20|28836.87|28836.87|28836.87|28836.87|28836.87|28836.87|28836.87|28836.87|0
1635930210000|2021-11-03 09:03:30|28833.33|28833.33|28833.57|28833.57|28833.57|28833.57|28833.33|28833.33|0
1635930220000|2021-11-03 09:03:40|28832.97|28832.97|28833.57|28833.57|28833.57|28833.57|28832.97|28832.97|0
1635930240000|2021-11-03 09:04:00|28837.11|28837.11|28844.18|28844.18|28844.18|28844.18|28837.11|28837.11|0
1635930250000|2021-11-03 09:04:10|28840.64|28840.64|28847.71|28847.71|28847.71|28847.71|28840.64|28840.64|0
1635930260000|2021-11-03 09:04:20|28854.78|28854.78|28854.78|28854.78|28854.78|28854.78|28854.78|28854.78|0
1635930310000|2021-11-03 09:05:10|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|28855.6|0
1635930320000|2021-11-03 09:05:20|28848.53|28848.53|28855.6|28855.6|28855.6|28855.6|28848.53|28848.53|0
1635930420000|2021-11-03 09:07:00|28855|28855|28851.4|28851.4|28855|28855|28850.8|28850.8|0
1635930440000|2021-11-03 09:07:20|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|28854.93|0
1635930450000|2021-11-03 09:07:30|28862|28862|28865.54|28865.54|28865.54|28865.54|28862|28862|0
1635930520000|2021-11-03 09:08:40|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|28865.95|0
1635930550000|2021-11-03 09:09:10|28865.54|28865.54|28865.13|28865.13|28865.54|28865.54|28865.13|28865.13|0
1635930600000|2021-11-03 09:10:00|28865.73|28865.73|28866.33|28866.33|28866.33|28866.33|28865.73|28865.73|0
1635930620000|2021-11-03 09:10:20|28866.93|28866.93|28866.93|28866.93|28866.93|28866.93|28866.93|28866.93|0
1635930650000|2021-11-03 09:10:50|28867.53|28867.53|28867.53|28867.53|28867.53|28867.53|28867.53|28867.53|0
1635930690000|2021-11-03 09:11:30|28867.29|28867.29|28867.29|28867.29|28867.29|28867.29|28867.29|28867.29|0
1635930760000|2021-11-03 09:12:40|28860.22|28860.22|28860.22|28860.22|28860.22|28860.22|28860.22|28860.22|0
1635930770000|2021-11-03 09:12:50|28860.82|28860.82|28860.82|28860.82|28860.82|28860.82|28860.82|28860.82|0
1635930820000|2021-11-03 09:13:40|28860.22|28860.22|28860.22|28860.22|28860.22|28860.22|28860.22|28860.22|0
1635930830000|2021-11-03 09:13:50|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|28853.15|0
1635930860000|2021-11-03 09:14:20|28849.61|28849.61|28853.15|28853.15|28853.15|28853.15|28849.61|28849.61|0
1635930880000|2021-11-03 09:14:40|28852.55|28852.55|28851.95|28851.95|28852.55|28852.55|28851.95|28851.95|0
1635930900000|2021-11-03 09:15:00|28837.81|28837.81|28837.81|28837.81|28837.81|28837.81|28837.81|28837.81|0
1635930910000|2021-11-03 09:15:10|28836.99|28836.99|28836.99|28836.99|28836.99|28836.99|28836.99|28836.99|0
1635930920000|2021-11-03 09:15:20|28833.45|28833.45|28829.92|28829.92|28833.45|28833.45|28829.92|28829.92|0
1635930940000|2021-11-03 09:15:40|28826.38|28826.38|28826.38|28826.38|28826.38|28826.38|28826.38|28826.38|0
1635930980000|2021-11-03 09:16:20|28822.85|28822.85|28822.85|28822.85|28822.85|28822.85|28822.85|28822.85|0
1635931000000|2021-11-03 09:16:40|28819.31|28819.31|28815.78|28815.78|28819.31|28819.31|28815.78|28815.78|0
1635931020000|2021-11-03 09:17:00|28816.5|28816.5|28816.5|28816.5|28816.5|28816.5|28816.5|28816.5|0
1635931030000|2021-11-03 09:17:10|28815.3|28815.3|28815.3|28815.3|28815.3|28815.3|28815.3|28815.3|0
1635931050000|2021-11-03 09:17:30|28808.23|28808.23|28808.23|28808.23|28808.23|28808.23|28808.23|28808.23|0
1635931060000|2021-11-03 09:17:40|28808.48|28808.48|28808.48|28808.48|28808.48|28808.48|28808.48|28808.48|0
1635931070000|2021-11-03 09:17:50|28808.72|28808.72|28808.72|28808.72|28808.72|28808.72|28808.72|28808.72|0
1635931120000|2021-11-03 09:18:40|28812.25|28812.25|28815.79|28815.79|28815.79|28815.79|28812.25|28812.25|0
1635931150000|2021-11-03 09:19:10|28808.72|28808.72|28805.18|28805.18|28808.72|28808.72|28805.18|28805.18|0
1635931170000|2021-11-03 09:19:30|28806.82|28806.82|28805.18|28805.18|28806.82|28806.82|28805.18|28805.18|0
1635931180000|2021-11-03 09:19:40|28805.59|28805.59|28805.59|28805.59|28805.59|28805.59|28805.59|28805.59|0
1635931220000|2021-11-03 09:20:20|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|28806|28806|0
1635931250000|2021-11-03 09:20:50|28806.17|28806.17|28806.17|28806.17|28806.17|28806.17|28806.17|28806.17|0
1635931260000|2021-11-03 09:21:00|28805.93|28805.93|28805.93|28805.93|28805.93|28805.93|28805.93|28805.93|0
1635931340000|2021-11-03 09:22:20|28798.86|28798.86|28798.86|28798.86|28798.86|28798.86|28798.86|28798.86|0
1635931360000|2021-11-03 09:22:40|28799.1|28799.1|28799.1|28799.1|28799.1|28799.1|28799.1|28799.1|0
1635931380000|2021-11-03 09:23:00|28795.56|28795.56|28795.56|28795.56|28795.56|28795.56|28795.56|28795.56|0
1635931430000|2021-11-03 09:23:50|28794.96|28794.96|28794.36|28794.36|28794.96|28794.96|28794.36|28794.36|0
1635931500000|2021-11-03 09:25:00|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|28794.96|0
1635931530000|2021-11-03 09:25:30|28794.55|28794.55|28793.95|28793.95|28794.55|28794.55|28793.95|28793.95|0
1635931550000|2021-11-03 09:25:50|28769.21|28769.21|28768.61|28768.61|28769.21|28769.21|28768.61|28768.61|0
1635931560000|2021-11-03 09:26:00|28750.93|28750.93|28743.04|28743.04|28754.47|28754.47|28743.04|28743.04|0
1635931570000|2021-11-03 09:26:10|28739.51|28739.51|28746.58|28746.58|28746.58|28746.58|28739.51|28739.51|0
1635931590000|2021-11-03 09:26:30|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|0
1635931600000|2021-11-03 09:26:40|28746.58|28746.58|28745.38|28745.38|28746.58|28746.58|28745.38|28745.38|0
1635931620000|2021-11-03 09:27:00|28741.84|28741.84|28745.38|28745.38|28745.38|28745.38|28741.84|28741.84|0
1635931630000|2021-11-03 09:27:10|28747.18|28747.18|28754.25|28754.25|28754.25|28754.25|28747.18|28747.18|0
1635931640000|2021-11-03 09:27:20|28753.65|28753.65|28753.65|28753.65|28753.65|28753.65|28753.65|28753.65|0
1635931670000|2021-11-03 09:27:50|28750.11|28750.11|28750.11|28750.11|28750.11|28750.11|28750.11|28750.11|0
1635931680000|2021-11-03 09:28:00|28743.04|28743.04|28743.04|28743.04|28743.04|28743.04|28743.04|28743.04|0
1635931700000|2021-11-03 09:28:20|28742.22|28742.22|28742.63|28742.63|28742.63|28742.63|28742.22|28742.22|0
1635931710000|2021-11-03 09:28:30|28743.24|28743.24|28743.84|28743.84|28743.84|28743.84|28743.24|28743.24|0
1635931740000|2021-11-03 09:29:00|28736.77|28736.77|28740.3|28740.3|28740.3|28740.3|28736.77|28736.77|0
1635931760000|2021-11-03 09:29:20|28733.23|28733.23|28733.23|28733.23|28733.23|28733.23|28733.23|28733.23|0
1635931770000|2021-11-03 09:29:30|28732.63|28732.63|28733.23|28733.23|28733.23|28733.23|28732.63|28732.63|0
1635931790000|2021-11-03 09:29:50|28726.16|28726.16|28726.16|28726.16|28726.16|28726.16|28726.16|28726.16|0
1635931800000|2021-11-03 09:30:00|28726.57|28726.57|28726.98|28726.98|28726.98|28726.98|28726.57|28726.57|0
1635931810000|2021-11-03 09:30:10|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|28730.52|0
1635931820000|2021-11-03 09:30:20|28729.31|28729.31|28729.92|28729.92|28730.52|28730.52|28729.31|28729.31|0
1635931830000|2021-11-03 09:30:30|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|28733.45|0
1635931850000|2021-11-03 09:30:50|28734.05|28734.05|28734.05|28734.05|28734.05|28734.05|28734.05|28734.05|0
1635931870000|2021-11-03 09:31:10|28737.59|28737.59|28734.05|28734.05|28737.59|28737.59|28734.05|28734.05|0
1635931900000|2021-11-03 09:31:40|28730.52|28730.52|28729.92|28729.92|28730.52|28730.52|28729.31|28729.31|0
1635931920000|2021-11-03 09:32:00|28740.52|28740.52|28740.52|28740.52|28740.52|28740.52|28740.52|28740.52|0
1635931930000|2021-11-03 09:32:10|28736.99|28736.99|28737.4|28737.4|28737.4|28737.4|28736.99|28736.99|0
1635931970000|2021-11-03 09:32:50|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|0
1635932000000|2021-11-03 09:33:20|28729.12|28729.12|28730.33|28730.33|28730.33|28730.33|28729.12|28729.12|0
1635932060000|2021-11-03 09:34:20|28723.26|28723.26|28723.26|28723.26|28723.26|28723.26|28723.26|28723.26|0
1635932090000|2021-11-03 09:34:50|28726.79|28726.79|28726.79|28726.79|28726.79|28726.79|28726.79|28726.79|0
1635932120000|2021-11-03 09:35:20|28723.26|28723.26|28723.26|28723.26|28723.26|28723.26|28723.26|28723.26|0
1635932160000|2021-11-03 09:36:00|28726.79|28726.79|28733.26|28733.26|28733.26|28733.26|28725.59|28725.59|0
1635932170000|2021-11-03 09:36:10|28733.86|28733.86|28730.33|28730.33|28733.86|28733.86|28730.33|28730.33|0
1635932180000|2021-11-03 09:36:20|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|0
1635932220000|2021-11-03 09:37:00|28737.4|28737.4|28737.4|28737.4|28737.4|28737.4|28737.4|28737.4|0
1635932260000|2021-11-03 09:37:40|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|0
1635932270000|2021-11-03 09:37:50|28729.72|28729.72|28737.4|28737.4|28737.4|28737.4|28729.72|28729.72|0
1635932280000|2021-11-03 09:38:00|28736.79|28736.79|28737.4|28737.4|28737.4|28737.4|28736.79|28736.79|0
1635932320000|2021-11-03 09:38:40|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|28733.86|0
1635932330000|2021-11-03 09:38:50|28734.27|28734.27|28744.87|28744.87|28744.87|28744.87|28734.27|28734.27|0
1635932340000|2021-11-03 09:39:00|28744.27|28744.27|28744.87|28744.87|28744.87|28744.87|28744.27|28744.27|0
1635932350000|2021-11-03 09:39:10|28734.27|28734.27|28737.8|28737.8|28737.8|28737.8|28734.27|28734.27|0
1635932360000|2021-11-03 09:39:20|28741.34|28741.34|28741.34|28741.34|28741.34|28741.34|28741.34|28741.34|0
1635932380000|2021-11-03 09:39:40|28727.2|28727.2|28727.2|28727.2|28727.2|28727.2|28727.2|28727.2|0
1635932400000|2021-11-03 09:40:00|28730.74|28730.74|28730.74|28730.74|28730.74|28730.74|28730.74|28730.74|0
1635932410000|2021-11-03 09:40:10|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|0
1635932430000|2021-11-03 09:40:30|28727.2|28727.2|28730.98|28730.98|28730.98|28730.98|28727.2|28727.2|0
1635932440000|2021-11-03 09:40:40|28734.51|28734.51|28734.51|28734.51|28734.51|28734.51|28734.51|28734.51|0
1635932460000|2021-11-03 09:41:00|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|0
1635932470000|2021-11-03 09:41:10|28730.98|28730.98|28730.98|28730.98|28730.98|28730.98|28730.98|28730.98|0
1635932510000|2021-11-03 09:41:50|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|0
1635932520000|2021-11-03 09:42:00|28723.84|28723.84|28722.64|28722.64|28723.84|28723.84|28722.64|28722.64|0
1635932550000|2021-11-03 09:42:30|28722.03|28722.03|28720.83|28720.83|28722.64|28722.64|28720.83|28720.83|0
1635932570000|2021-11-03 09:42:50|28727.9|28727.9|28727.9|28727.9|28727.9|28727.9|28727.9|28727.9|0
1635932590000|2021-11-03 09:43:10|28724.37|28724.37|28724.37|28724.37|28724.37|28724.37|28724.37|28724.37|0
1635932600000|2021-11-03 09:43:20|28723.17|28723.17|28723.17|28723.17|28723.17|28723.17|28723.17|28723.17|0
1635932610000|2021-11-03 09:43:30|28721.36|28721.36|28720.76|28720.76|28721.36|28721.36|28720.76|28720.76|0
1635932620000|2021-11-03 09:43:40|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|28724.3|0
1635932640000|2021-11-03 09:44:00|28731.37|28731.37|28731.37|28731.37|28731.37|28731.37|28731.37|28731.37|0
1635932650000|2021-11-03 09:44:10|28730.77|28730.77|28730.77|28730.77|28730.77|28730.77|28730.77|28730.77|0
1635932660000|2021-11-03 09:44:20|28731.37|28731.37|28731.37|28731.37|28731.37|28731.37|28731.37|28731.37|0
1635932690000|2021-11-03 09:44:50|28731.61|28731.61|28731.61|28731.61|28731.61|28731.61|28731.61|28731.61|0
1635932700000|2021-11-03 09:45:00|28730.41|28730.41|28732.21|28732.21|28732.21|28732.21|28730.41|28730.41|0
1635932720000|2021-11-03 09:45:20|28732.62|28732.62|28732.62|28732.62|28732.62|28732.62|28732.62|28732.62|0
1635932740000|2021-11-03 09:45:40|28736.16|28736.16|28739.69|28739.69|28739.69|28739.69|28736.16|28736.16|0
1635932750000|2021-11-03 09:45:50|28737.89|28737.89|28737.89|28737.89|28737.89|28737.89|28737.89|28737.89|0
1635932770000|2021-11-03 09:46:10|28734.35|28734.35|28729.62|28729.62|28734.35|28734.35|28729.62|28729.62|0
1635932780000|2021-11-03 09:46:20|28729.02|28729.02|28731.01|28731.01|28731.01|28731.01|28728.61|28728.61|0
1635932790000|2021-11-03 09:46:30|28731.61|28731.61|28731.61|28731.61|28731.61|28731.61|28731.61|28731.61|0
1635932800000|2021-11-03 09:46:40|28732.21|28732.21|28729.88|28729.88|28733.41|28733.41|28729.88|28729.88|0
1635932820000|2021-11-03 09:47:00|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|0
1635932850000|2021-11-03 09:47:30|28740.48|28740.48|28747.55|28747.55|28747.55|28747.55|28740.48|28740.48|0
1635932890000|2021-11-03 09:48:10|28744.02|28744.02|28744.02|28744.02|28744.02|28744.02|28744.02|28744.02|0
1635932920000|2021-11-03 09:48:40|28740.48|28740.48|28740.48|28740.48|28740.48|28740.48|28740.48|28740.48|0
1635932950000|2021-11-03 09:49:10|28739.28|28739.28|28737.48|28737.48|28739.28|28739.28|28737.48|28737.48|0
1635932970000|2021-11-03 09:49:30|28738.68|28738.68|28738.68|28738.68|28738.68|28738.68|28738.68|28738.68|0
1635933000000|2021-11-03 09:50:00|28745.75|28745.75|28742.21|28742.21|28745.75|28745.75|28742.21|28742.21|0
1635933010000|2021-11-03 09:50:10|28742.62|28742.62|28742.62|28742.62|28742.62|28742.62|28742.62|28742.62|0
1635933020000|2021-11-03 09:50:20|28742.02|28742.02|28742.02|28742.02|28742.02|28742.02|28742.02|28742.02|0
1635933040000|2021-11-03 09:50:40|28759.7|28759.7|28752.63|28752.63|28759.7|28759.7|28752.63|28752.63|0
1635933070000|2021-11-03 09:51:10|28756.16|28756.16|28756.16|28756.16|28756.16|28756.16|28756.16|28756.16|0
1635933140000|2021-11-03 09:52:20|28759.7|28759.7|28759.7|28759.7|28759.7|28759.7|28759.7|28759.7|0
1635933150000|2021-11-03 09:52:30|28763.23|28763.23|28766.77|28766.77|28766.77|28766.77|28763.23|28763.23|0
1635933170000|2021-11-03 09:52:50|28767.97|28767.97|28767.97|28767.97|28767.97|28767.97|28767.97|28767.97|0
1635933180000|2021-11-03 09:53:00|28760.9|28760.9|28760.9|28760.9|28760.9|28760.9|28760.9|28760.9|0
1635933190000|2021-11-03 09:53:10|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|0
1635933220000|2021-11-03 09:53:40|28754.31|28754.31|28754.31|28754.31|28754.31|28754.31|28754.31|28754.31|0
1635933240000|2021-11-03 09:54:00|28750.78|28750.78|28750.78|28750.78|28750.78|28750.78|28750.78|28750.78|0
1635933250000|2021-11-03 09:54:10|28747.24|28747.24|28743.71|28743.71|28747.24|28747.24|28743.71|28743.71|0
1635933260000|2021-11-03 09:54:20|28742.51|28742.51|28749.58|28749.58|28749.58|28749.58|28742.51|28742.51|0
1635933280000|2021-11-03 09:54:40|28748.98|28748.98|28748.98|28748.98|28748.98|28748.98|28748.98|28748.98|0
1635933330000|2021-11-03 09:55:30|28756.05|28756.05|28755.45|28755.45|28756.05|28756.05|28755.45|28755.45|0
1635933340000|2021-11-03 09:55:40|28758.98|28758.98|28758.98|28758.98|28758.98|28758.98|28758.98|28758.98|0
1635933350000|2021-11-03 09:55:50|28759.58|28759.58|28759.58|28759.58|28759.58|28759.58|28759.58|28759.58|0
1635933380000|2021-11-03 09:56:20|28763.12|28763.12|28763.12|28763.12|28763.12|28763.12|28763.12|28763.12|0
1635933390000|2021-11-03 09:56:30|28770.19|28770.19|28763.12|28763.12|28770.19|28770.19|28763.12|28763.12|0
1635933410000|2021-11-03 09:56:50|28770.19|28770.19|28770.19|28770.19|28770.19|28770.19|28770.19|28770.19|0
1635933430000|2021-11-03 09:57:10|28773.72|28773.72|28777.26|28777.26|28777.26|28777.26|28773.72|28773.72|0
1635933440000|2021-11-03 09:57:20|28770.19|28770.19|28766.65|28766.65|28770.19|28770.19|28766.65|28766.65|0
1635933460000|2021-11-03 09:57:40|28773.72|28773.72|28777.26|28777.26|28777.26|28777.26|28773.72|28773.72|0
1635933480000|2021-11-03 09:58:00|28776.85|28776.85|28776.85|28776.85|28776.85|28776.85|28776.85|28776.85|0
1635933500000|2021-11-03 09:58:20|28775.64|28775.64|28775.64|28775.64|28782.71|28782.71|28775.64|28775.64|0
1635933520000|2021-11-03 09:58:40|28775.04|28775.04|28775.04|28775.04|28775.04|28775.04|28775.04|28775.04|0
1635933540000|2021-11-03 09:59:00|28782.11|28782.11|28775.04|28775.04|28782.11|28782.11|28775.04|28775.04|0
1635933570000|2021-11-03 09:59:30|28778.58|28778.58|28778.58|28778.58|28778.58|28778.58|28778.58|28778.58|0
1635933590000|2021-11-03 09:59:50|28782.11|28782.11|28782.11|28782.11|28782.11|28782.11|28782.11|28782.11|0
1635933600000|2021-11-03 10:00:00|28778.58|28778.58|28777.38|28777.38|28778.58|28778.58|28777.38|28777.38|0
1635933610000|2021-11-03 10:00:10|28776.97|28776.97|28776.97|28776.97|28776.97|28776.97|28776.97|28776.97|0
1635933620000|2021-11-03 10:00:20|28777.45|28777.45|28763.31|28763.31|28777.45|28777.45|28763.31|28763.31|0
1635933630000|2021-11-03 10:00:30|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|28766.85|0
1635933650000|2021-11-03 10:00:50|28766.25|28766.25|28765.04|28765.04|28766.25|28766.25|28765.04|28765.04|0
1635933720000|2021-11-03 10:02:00|28761.51|28761.51|28761.51|28761.51|28761.51|28761.51|28761.51|28761.51|0
1635933730000|2021-11-03 10:02:10|28761.1|28761.1|28761.1|28761.1|28761.1|28761.1|28761.1|28761.1|0
1635933740000|2021-11-03 10:02:20|28762.3|28762.3|28762.3|28762.3|28762.3|28762.3|28762.3|28762.3|0
1635933750000|2021-11-03 10:02:30|28763.5|28763.5|28763.5|28763.5|28763.5|28763.5|28763.5|28763.5|0
1635933790000|2021-11-03 10:03:10|28756.43|28756.43|28756.43|28756.43|28756.43|28756.43|28756.43|28756.43|0
1635933810000|2021-11-03 10:03:30|28755.83|28755.83|28750.69|28750.69|28755.83|28755.83|28750.08|28750.08|0
1635933840000|2021-11-03 10:04:00|28750.28|28750.28|28739.67|28739.67|28750.28|28750.28|28739.67|28739.67|0
1635933870000|2021-11-03 10:04:30|28736.14|28736.14|28736.14|28736.14|28736.14|28736.14|28736.14|28736.14|0
1635933900000|2021-11-03 10:05:00|28736.74|28736.74|28741.47|28741.47|28741.47|28741.47|28736.74|28736.74|0
1635933910000|2021-11-03 10:05:10|28748.54|28748.54|28759.15|28759.15|28766.22|28766.22|28748.54|28748.54|0
1635933950000|2021-11-03 10:05:50|28752.08|28752.08|28750.88|28750.88|28752.08|28752.08|28750.88|28750.88|0
1635934000000|2021-11-03 10:06:40|28753.28|28753.28|28755.68|28755.68|28755.68|28755.68|28752.68|28752.68|0
1635934010000|2021-11-03 10:06:50|28755.08|28755.08|28755.68|28755.68|28755.68|28755.68|28755.08|28755.08|0
1635934030000|2021-11-03 10:07:10|28752.15|28752.15|28749.74|28749.74|28752.15|28752.15|28749.74|28749.74|0
1635934040000|2021-11-03 10:07:20|28753.28|28753.28|28753.88|28753.88|28753.88|28753.88|28753.28|28753.28|0
1635934060000|2021-11-03 10:07:40|28754.12|28754.12|28754.12|28754.12|28754.12|28754.12|28754.12|28754.12|0
1635934070000|2021-11-03 10:07:50|28754.53|28754.53|28747.46|28747.46|28754.53|28754.53|28747.46|28747.46|0
1635934080000|2021-11-03 10:08:00|28746.74|28746.74|28746.74|28746.74|28746.74|28746.74|28746.74|28746.74|0
1635934090000|2021-11-03 10:08:10|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|0
1635934180000|2021-11-03 10:09:40|28746.74|28746.74|28764.41|28764.41|28764.41|28764.41|28746.74|28746.74|0
1635934190000|2021-11-03 10:09:50|28771.48|28771.48|28771.48|28771.48|28771.48|28771.48|28771.48|28771.48|0
1635934220000|2021-11-03 10:10:20|28772.68|28772.68|28773.28|28773.28|28773.28|28773.28|28772.68|28772.68|0
1635934250000|2021-11-03 10:10:50|28769.75|28769.75|28769.75|28769.75|28769.75|28769.75|28769.75|28769.75|0
1635934260000|2021-11-03 10:11:00|28768.55|28768.55|28765.01|28765.01|28768.55|28768.55|28765.01|28765.01|0
1635934320000|2021-11-03 10:12:00|28775.62|28775.62|28786.22|28786.22|28789.76|28789.76|28772.08|28772.08|0
1635934410000|2021-11-03 10:13:30|28779.15|28779.15|28779.15|28779.15|28779.15|28779.15|28779.15|28779.15|0
1635934460000|2021-11-03 10:14:20|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|28778.55|0
1635934500000|2021-11-03 10:15:00|28778.14|28778.14|28778.14|28778.14|28778.14|28778.14|28778.14|28778.14|0
1635934520000|2021-11-03 10:15:20|28778.55|28778.55|28780.35|28780.35|28780.35|28780.35|28778.55|28778.55|0
1635934530000|2021-11-03 10:15:30|28787.42|28787.42|28798.63|28798.63|28798.63|28798.63|28787.42|28787.42|0
1635934540000|2021-11-03 10:15:40|28799.23|28799.23|28799.23|28799.23|28799.23|28799.23|28799.23|28799.23|0
1635934560000|2021-11-03 10:16:00|28798.63|28798.63|28802.16|28802.16|28802.16|28802.16|28798.63|28798.63|0
1635934570000|2021-11-03 10:16:10|28800.96|28800.96|28815.51|28815.51|28815.51|28815.51|28800.96|28800.96|0
1635934580000|2021-11-03 10:16:20|28808.44|28808.44|28801.37|28801.37|28808.44|28808.44|28801.37|28801.37|0
1635934590000|2021-11-03 10:16:30|28797.84|28797.84|28797.84|28797.84|28797.84|28797.84|28797.84|28797.84|0
1635934600000|2021-11-03 10:16:40|28790.77|28790.77|28787.23|28787.23|28790.77|28790.77|28787.23|28787.23|0
1635934660000|2021-11-03 10:17:40|28783.7|28783.7|28783.7|28783.7|28783.7|28783.7|28783.7|28783.7|0
1635934700000|2021-11-03 10:18:20|28780.16|28780.16|28776.63|28776.63|28780.16|28780.16|28776.63|28776.63|0
1635934720000|2021-11-03 10:18:40|28773.09|28773.09|28773.09|28773.09|28773.09|28773.09|28773.09|28773.09|0
1635934730000|2021-11-03 10:18:50|28769.56|28769.56|28769.56|28769.56|28769.56|28769.56|28769.56|28769.56|0
1635934790000|2021-11-03 10:19:50|28769.32|28769.32|28769.32|28769.32|28769.32|28769.32|28769.32|28769.32|0
1635934800000|2021-11-03 10:20:00|28769.07|28769.07|28769.07|28769.07|28769.07|28769.07|28769.07|28769.07|0
1635934870000|2021-11-03 10:21:10|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|28768.25|0
1635934880000|2021-11-03 10:21:20|28767.77|28767.77|28767.77|28767.77|28767.77|28767.77|28767.77|28767.77|0
1635934990000|2021-11-03 10:23:10|28771.3|28771.3|28771.71|28771.71|28771.71|28771.71|28771.3|28771.3|0
1635935040000|2021-11-03 10:24:00|28769.91|28769.91|28770.51|28770.51|28770.51|28770.51|28769.91|28769.91|0
1635935060000|2021-11-03 10:24:20|28771.11|28771.11|28771.11|28771.11|28771.11|28771.11|28771.11|28771.11|0
1635935080000|2021-11-03 10:24:40|28767.58|28767.58|28767.58|28767.58|28767.58|28767.58|28767.58|28767.58|0
1635935100000|2021-11-03 10:25:00|28764.04|28764.04|28763.44|28763.44|28764.04|28764.04|28763.44|28763.44|0
1635935110000|2021-11-03 10:25:10|28763.03|28763.03|28763.03|28763.03|28763.03|28763.03|28763.03|28763.03|0
1635935130000|2021-11-03 10:25:30|28762.62|28762.62|28762.62|28762.62|28762.62|28762.62|28762.62|28762.62|0
1635935210000|2021-11-03 10:26:50|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|0
1635935240000|2021-11-03 10:27:20|28766.16|28766.16|28766.16|28766.16|28766.16|28766.16|28766.16|28766.16|0
1635935280000|2021-11-03 10:28:00|28766.64|28766.64|28766.64|28766.64|28766.64|28766.64|28766.64|28766.64|0
1635935310000|2021-11-03 10:28:30|28766.4|28766.4|28766.4|28766.4|28766.4|28766.4|28766.4|28766.4|0
1635935350000|2021-11-03 10:29:10|28755.8|28755.8|28752.26|28752.26|28759.33|28759.33|28752.26|28752.26|0
1635935380000|2021-11-03 10:29:40|28748.73|28748.73|28738.12|28738.12|28748.73|28748.73|28738.12|28738.12|0
1635935390000|2021-11-03 10:29:50|28745.19|28745.19|28745.19|28745.19|28745.19|28745.19|28745.19|28745.19|0
1635935400000|2021-11-03 10:30:00|28744.59|28744.59|28745.19|28745.19|28745.19|28745.19|28744.59|28744.59|0
1635935440000|2021-11-03 10:30:40|28748.73|28748.73|28758.73|28758.73|28759.33|28759.33|28748.73|28748.73|0
1635935490000|2021-11-03 10:31:30|28765.8|28765.8|28758.73|28758.73|28765.8|28765.8|28758.73|28758.73|0
1635935520000|2021-11-03 10:32:00|28762.26|28762.26|28762.26|28762.26|28762.26|28762.26|28762.26|28762.26|0
1635935550000|2021-11-03 10:32:30|28762.67|28762.67|28763.08|28763.08|28763.08|28763.08|28762.67|28762.67|0
1635935560000|2021-11-03 10:32:40|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|28764.29|0
1635935600000|2021-11-03 10:33:20|28763.08|28763.08|28752.48|28752.48|28763.08|28763.08|28752.48|28752.48|0
1635935660000|2021-11-03 10:34:20|28759.55|28759.55|28756.01|28756.01|28759.55|28759.55|28756.01|28756.01|0
1635935760000|2021-11-03 10:36:00|28752.48|28752.48|28752.48|28752.48|28752.48|28752.48|28752.48|28752.48|0
1635935780000|2021-11-03 10:36:20|28759.55|28759.55|28759.55|28759.55|28759.55|28759.55|28759.55|28759.55|0
1635935900000|2021-11-03 10:38:20|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|0
1635935920000|2021-11-03 10:38:40|28758.46|28758.46|28754.93|28754.93|28758.46|28758.46|28754.93|28754.93|0
1635935930000|2021-11-03 10:38:50|28755.17|28755.17|28758.71|28758.71|28758.71|28758.71|28755.17|28755.17|0
1635935950000|2021-11-03 10:39:10|28762.24|28762.24|28762.24|28762.24|28762.24|28762.24|28762.24|28762.24|0
1635935970000|2021-11-03 10:39:30|28765.78|28765.78|28772.85|28772.85|28772.85|28772.85|28765.78|28765.78|0
1635936000000|2021-11-03 10:40:00|28762.24|28762.24|28755.53|28755.53|28762.24|28762.24|28754.93|28754.93|0
1635936020000|2021-11-03 10:40:20|28769.67|28769.67|28769.67|28769.67|28769.67|28769.67|28769.67|28769.67|0
1635936030000|2021-11-03 10:40:30|28773.2|28773.2|28769.67|28769.67|28773.2|28773.2|28769.67|28769.67|0
1635936040000|2021-11-03 10:40:40|28769.26|28769.26|28769.26|28769.26|28769.26|28769.26|28769.26|28769.26|0
1635936060000|2021-11-03 10:41:00|28765.73|28765.73|28765.73|28765.73|28765.73|28765.73|28765.73|28765.73|0
1635936080000|2021-11-03 10:41:20|28766.33|28766.33|28766.33|28766.33|28766.33|28766.33|28766.33|28766.33|0
1635936120000|2021-11-03 10:42:00|28765.73|28765.73|28766.33|28766.33|28766.33|28766.33|28765.12|28765.12|0
1635936130000|2021-11-03 10:42:10|28765.12|28765.12|28765.73|28765.73|28765.73|28765.73|28765.12|28765.12|0
1635936140000|2021-11-03 10:42:20|28765.12|28765.12|28766.33|28766.33|28766.33|28766.33|28765.12|28765.12|0
1635936150000|2021-11-03 10:42:30|28762.79|28762.79|28762.79|28762.79|28762.79|28762.79|28762.79|28762.79|0
1635936180000|2021-11-03 10:43:00|28761.59|28761.59|28762.19|28762.19|28762.19|28762.19|28761.59|28761.59|0
1635936190000|2021-11-03 10:43:10|28761.78|28761.78|28758.18|28758.18|28761.78|28761.78|28758.18|28758.18|0
1635936200000|2021-11-03 10:43:20|28755.17|28755.17|28753.97|28753.97|28755.17|28755.17|28753.37|28753.37|0
1635936210000|2021-11-03 10:43:30|28753.56|28753.56|28752.74|28752.74|28753.56|28753.56|28750.02|28750.02|0
1635936230000|2021-11-03 10:43:50|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|0
1635936260000|2021-11-03 10:44:20|28756.68|28756.68|28752.48|28752.48|28756.68|28756.68|28752.48|28752.48|0
1635936270000|2021-11-03 10:44:30|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|0
1635936280000|2021-11-03 10:44:40|28754.81|28754.81|28754.81|28754.81|28754.81|28754.81|28754.81|28754.81|0
1635936300000|2021-11-03 10:45:00|28755.41|28755.41|28755.41|28755.41|28756.01|28756.01|28754.81|28754.81|0
1635936310000|2021-11-03 10:45:10|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|28756.01|0
1635936340000|2021-11-03 10:45:40|28752.48|28752.48|28740.07|28740.07|28752.48|28752.48|28739.47|28739.47|0
1635936350000|2021-11-03 10:45:50|28738.87|28738.87|28737.07|28737.07|28738.87|28738.87|28737.07|28737.07|0
1635936370000|2021-11-03 10:46:10|28736.47|28736.47|28740|28740|28740|28740|28736.47|28736.47|0
1635936410000|2021-11-03 10:46:50|28747.07|28747.07|28747.07|28747.07|28747.07|28747.07|28747.07|28747.07|0
1635936430000|2021-11-03 10:47:10|28736.47|28736.47|28736.47|28736.47|28736.47|28736.47|28736.47|28736.47|0
1635936440000|2021-11-03 10:47:20|28734.66|28734.66|28734.66|28734.66|28734.66|28734.66|28734.66|28734.66|0
1635936450000|2021-11-03 10:47:30|28727.59|28727.59|28727.59|28727.59|28727.59|28727.59|28727.59|28727.59|0
1635936460000|2021-11-03 10:47:40|28727.84|28727.84|28728.44|28728.44|28728.44|28728.44|28727.84|28727.84|0
1635936480000|2021-11-03 10:48:00|28729.04|28729.04|28729.04|28729.04|28729.04|28729.04|28729.04|28729.04|0
1635936510000|2021-11-03 10:48:30|28729.28|28729.28|28729.28|28729.28|28729.28|28729.28|28729.28|28729.28|0
1635936520000|2021-11-03 10:48:40|28729.04|28729.04|28727.98|28727.98|28729.04|28729.04|28727.98|28727.98|0
1635936530000|2021-11-03 10:48:50|28727.73|28727.73|28727.73|28727.73|28727.73|28727.73|28727.73|28727.73|0
1635936560000|2021-11-03 10:49:20|28720.66|28720.66|28720.66|28720.66|28720.66|28720.66|28720.66|28720.66|0
1635936580000|2021-11-03 10:49:40|28724.2|28724.2|28715.93|28715.93|28724.2|28724.2|28715.93|28715.93|0
1635936590000|2021-11-03 10:49:50|28715.33|28715.33|28714.13|28714.13|28715.33|28715.33|28714.13|28714.13|0
1635936600000|2021-11-03 10:50:00|28714.37|28714.37|28711.61|28711.61|28714.61|28714.61|28711.61|28711.61|0
1635936630000|2021-11-03 10:50:30|28712.81|28712.81|28712.21|28712.21|28712.81|28712.81|28711.61|28711.61|0
1635936660000|2021-11-03 10:51:00|28712.81|28712.81|28726.95|28726.95|28726.95|28726.95|28712.81|28712.81|0
1635936670000|2021-11-03 10:51:10|28730.48|28730.48|28734.02|28734.02|28734.02|28734.02|28730.48|28730.48|0
1635936680000|2021-11-03 10:51:20|28730.48|28730.48|28730.72|28730.72|28730.72|28730.72|28730.48|28730.48|0
1635936790000|2021-11-03 10:53:10|28731.32|28731.32|28731.93|28731.93|28731.93|28731.93|28731.32|28731.32|0
1635936810000|2021-11-03 10:53:30|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|0
1635936840000|2021-11-03 10:54:00|28735.87|28735.87|28735.87|28735.87|28735.87|28735.87|28735.87|28735.87|0
1635936860000|2021-11-03 10:54:20|28739.41|28739.41|28742.94|28742.94|28742.94|28742.94|28739.41|28739.41|0
1635936900000|2021-11-03 10:55:00|28735.87|28735.87|28732.34|28732.34|28742.94|28742.94|28732.34|28732.34|0
1635936910000|2021-11-03 10:55:10|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|0
1635936950000|2021-11-03 10:55:50|28731.52|28731.52|28734.64|28734.64|28734.64|28734.64|28731.11|28731.11|0
1635936970000|2021-11-03 10:56:10|28738.18|28738.18|28740.58|28740.58|28740.58|28740.58|28738.18|28738.18|0
1635937000000|2021-11-03 10:56:40|28740.82|28740.82|28740.82|28740.82|28740.82|28740.82|28740.82|28740.82|0
1635937020000|2021-11-03 10:57:00|28744.36|28744.36|28744.36|28744.36|28744.36|28744.36|28744.36|28744.36|0
1635937060000|2021-11-03 10:57:40|28737.29|28737.29|28737.29|28737.29|28737.29|28737.29|28737.29|28737.29|0
1635937080000|2021-11-03 10:58:00|28733.75|28733.75|28733.75|28733.75|28733.75|28733.75|28733.75|28733.75|0
1635937100000|2021-11-03 10:58:20|28730.22|28730.22|28730.22|28730.22|28730.22|28730.22|28730.22|28730.22|0
1635937120000|2021-11-03 10:58:40|28732.02|28732.02|28730.82|28730.82|28732.02|28732.02|28730.82|28730.82|0
1635937130000|2021-11-03 10:58:50|28729.62|28729.62|28730.22|28730.22|28731.42|28731.42|28729.62|28729.62|0
1635937140000|2021-11-03 10:59:00|28731.42|28731.42|28731.42|28731.42|28731.42|28731.42|28731.42|28731.42|0
1635937160000|2021-11-03 10:59:20|28734.95|28734.95|28734.95|28734.95|28734.95|28734.95|28734.95|28734.95|0
1635937170000|2021-11-03 10:59:30|28742.02|28742.02|28742.02|28742.02|28742.02|28742.02|28742.02|28742.02|0
1635937180000|2021-11-03 10:59:40|28734.95|28734.95|28734.95|28734.95|28734.95|28734.95|28734.95|28734.95|0
1635937200000|2021-11-03 11:00:00|28735.36|28735.36|28735.96|28735.96|28735.96|28735.96|28735.36|28735.36|0
1635937250000|2021-11-03 11:00:50|28734.76|28734.76|28735.17|28735.17|28735.17|28735.17|28734.16|28734.16|0
1635937290000|2021-11-03 11:01:30|28735.77|28735.77|28735.77|28735.77|28735.77|28735.77|28735.77|28735.77|0
1635937310000|2021-11-03 11:01:50|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|0
1635937340000|2021-11-03 11:02:20|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|0
1635937390000|2021-11-03 11:03:10|28742.84|28742.84|28742.84|28742.84|28749.91|28749.91|28742.84|28742.84|0
1635937450000|2021-11-03 11:04:10|28739.31|28739.31|28739.31|28739.31|28739.31|28739.31|28739.31|28739.31|0
1635937460000|2021-11-03 11:04:20|28738.11|28738.11|28739.91|28739.91|28739.91|28739.91|28738.11|28738.11|0
1635937470000|2021-11-03 11:04:30|28739.31|28739.31|28739.31|28739.31|28739.31|28739.31|28739.31|28739.31|0
1635937490000|2021-11-03 11:04:50|28732.24|28732.24|28732.24|28732.24|28732.24|28732.24|28732.24|28732.24|0
1635937510000|2021-11-03 11:05:10|28728.7|28728.7|28728.7|28728.7|28728.7|28728.7|28728.7|28728.7|0
1635937530000|2021-11-03 11:05:30|28725.17|28725.17|28725.17|28725.17|28725.17|28725.17|28725.17|28725.17|0
1635937550000|2021-11-03 11:05:50|28732.24|28732.24|28732.24|28732.24|28732.24|28732.24|28732.24|28732.24|0
1635937560000|2021-11-03 11:06:00|28735.77|28735.77|28739.31|28739.31|28739.31|28739.31|28735.77|28735.77|0
1635937600000|2021-11-03 11:06:40|28739.72|28739.72|28739.72|28739.72|28739.72|28739.72|28739.72|28739.72|0
1635937620000|2021-11-03 11:07:00|28736.18|28736.18|28735.36|28735.36|28736.18|28736.18|28735.36|28735.36|0
1635937630000|2021-11-03 11:07:10|28734.76|28734.76|28735.36|28735.36|28735.36|28735.36|28734.76|28734.76|0
1635937690000|2021-11-03 11:08:10|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|0
1635937710000|2021-11-03 11:08:30|28739.5|28739.5|28740.7|28740.7|28741.3|28741.3|28739.5|28739.5|0
1635937720000|2021-11-03 11:08:40|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|28740.1|0
1635937790000|2021-11-03 11:09:50|28736.56|28736.56|28736.56|28736.56|28736.56|28736.56|28736.56|28736.56|0
1635937800000|2021-11-03 11:10:00|28733.03|28733.03|28733.03|28733.03|28733.03|28733.03|28733.03|28733.03|0
1635937820000|2021-11-03 11:10:20|28736.56|28736.56|28740.1|28740.1|28740.1|28740.1|28736.56|28736.56|0
1635937840000|2021-11-03 11:10:40|28738.3|28738.3|28738.9|28738.9|28738.9|28738.9|28738.3|28738.3|0
1635937860000|2021-11-03 11:11:00|28737.7|28737.7|28738.9|28738.9|28738.9|28738.9|28737.7|28737.7|0
1635937900000|2021-11-03 11:11:40|28735.36|28735.36|28738.9|28738.9|28738.9|28738.9|28735.36|28735.36|0
1635937940000|2021-11-03 11:12:20|28742.43|28742.43|28742.43|28742.43|28742.43|28742.43|28742.43|28742.43|0
1635937950000|2021-11-03 11:12:30|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|28738.9|0
1635938000000|2021-11-03 11:13:20|28738.66|28738.66|28738.66|28738.66|28738.66|28738.66|28738.66|28738.66|0
1635938020000|2021-11-03 11:13:40|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|28738.17|0
1635938030000|2021-11-03 11:13:50|28737.93|28737.93|28741.95|28741.95|28741.95|28741.95|28737.93|28737.93|0
1635938040000|2021-11-03 11:14:00|28741.71|28741.71|28741.46|28741.46|28741.71|28741.71|28741.46|28741.46|0
1635938070000|2021-11-03 11:14:30|28739.66|28739.66|28741.46|28741.46|28741.46|28741.46|28739.66|28739.66|0
1635938080000|2021-11-03 11:14:40|28745|28745|28745|28745|28745|28745|28745|28745|0
1635938130000|2021-11-03 11:15:30|28744.76|28744.76|28741.22|28741.22|28744.76|28744.76|28741.22|28741.22|0
1635938150000|2021-11-03 11:15:50|28744.76|28744.76|28744.76|28744.76|28744.76|28744.76|28744.76|28744.76|0
1635938160000|2021-11-03 11:16:00|28745|28745|28752.07|28752.07|28752.07|28752.07|28745|28745|0
1635938180000|2021-11-03 11:16:20|28745|28745|28745|28745|28745|28745|28745|28745|0
1635938210000|2021-11-03 11:16:50|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|28745.6|0
1635938220000|2021-11-03 11:17:00|28745.84|28745.84|28745.84|28745.84|28745.84|28745.84|28745.84|28745.84|0
1635938230000|2021-11-03 11:17:10|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|28749.38|0
1635938250000|2021-11-03 11:17:30|28745.84|28745.84|28756.69|28756.69|28756.69|28756.69|28745.84|28745.84|0
1635938270000|2021-11-03 11:17:50|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|0
1635938300000|2021-11-03 11:18:20|28752.91|28752.91|28752.91|28752.91|28752.91|28752.91|28752.91|28752.91|0
1635938430000|2021-11-03 11:20:30|28745.84|28745.84|28742.31|28742.31|28745.84|28745.84|28742.31|28742.31|0
1635938450000|2021-11-03 11:20:50|28745.84|28745.84|28745.84|28745.84|28745.84|28745.84|28745.84|28745.84|0
1635938460000|2021-11-03 11:21:00|28747.04|28747.04|28747.04|28747.04|28747.04|28747.04|28747.04|28747.04|0
1635938540000|2021-11-03 11:22:20|28750.58|28750.58|28750.58|28750.58|28750.58|28750.58|28750.58|28750.58|0
1635938600000|2021-11-03 11:23:20|28751.78|28751.78|28751.18|28751.18|28751.78|28751.78|28751.18|28751.18|0
1635938670000|2021-11-03 11:24:30|28761.78|28761.78|28761.78|28761.78|28761.78|28761.78|28761.78|28761.78|0
1635938680000|2021-11-03 11:24:40|28758.25|28758.25|28758.25|28758.25|28758.25|28758.25|28758.25|28758.25|0
1635938710000|2021-11-03 11:25:10|28757.65|28757.65|28758.25|28758.25|28758.25|28758.25|28757.65|28757.65|0
1635938770000|2021-11-03 11:26:10|28757.84|28757.84|28757.84|28757.84|28757.84|28757.84|28757.84|28757.84|0
1635938820000|2021-11-03 11:27:00|28754.3|28754.3|28754.3|28754.3|28754.3|28754.3|28754.3|28754.3|0
1635938840000|2021-11-03 11:27:20|28753.82|28753.82|28753.82|28753.82|28757.36|28757.36|28753.82|28753.82|0
1635938860000|2021-11-03 11:27:40|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|28757.36|0
1635938870000|2021-11-03 11:27:50|28753.82|28753.82|28739.68|28739.68|28753.82|28753.82|28739.68|28739.68|0
1635938890000|2021-11-03 11:28:10|28750.29|28750.29|28750.29|28750.29|28750.29|28750.29|28750.29|28750.29|0
1635938920000|2021-11-03 11:28:40|28750.89|28750.89|28750.29|28750.29|28750.89|28750.89|28750.29|28750.29|0
1635938930000|2021-11-03 11:28:50|28749.68|28749.68|28749.68|28749.68|28749.68|28749.68|28749.68|28749.68|0
1635938950000|2021-11-03 11:29:10|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|28750.89|0
1635938960000|2021-11-03 11:29:20|28747.35|28747.35|28747.35|28747.35|28747.35|28747.35|28747.35|28747.35|0
1635938970000|2021-11-03 11:29:30|28746.75|28746.75|28746.75|28746.75|28746.75|28746.75|28746.75|28746.75|0
1635939010000|2021-11-03 11:30:10|28750.29|28750.29|28743.22|28743.22|28750.29|28750.29|28743.22|28743.22|0
1635939040000|2021-11-03 11:30:40|28746.75|28746.75|28746.75|28746.75|28746.75|28746.75|28746.75|28746.75|0
1635939060000|2021-11-03 11:31:00|28743.22|28743.22|28743.22|28743.22|28743.22|28743.22|28743.22|28743.22|0
1635939090000|2021-11-03 11:31:30|28739.68|28739.68|28739.68|28739.68|28739.68|28739.68|28739.68|28739.68|0
1635939110000|2021-11-03 11:31:50|28740.28|28740.28|28740.28|28740.28|28740.28|28740.28|28740.28|28740.28|0
1635939150000|2021-11-03 11:32:30|28736.75|28736.75|28736.75|28736.75|28736.75|28736.75|28736.75|28736.75|0
1635939220000|2021-11-03 11:33:40|28733.21|28733.21|28732.01|28732.01|28733.21|28733.21|28732.01|28732.01|0
1635939230000|2021-11-03 11:33:50|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|0
1635939240000|2021-11-03 11:34:00|28729.08|28729.08|28729.08|28729.08|28729.08|28729.08|28729.08|28729.08|0
1635939330000|2021-11-03 11:35:30|28732.61|28732.61|28729.08|28729.08|28732.61|28732.61|28729.08|28729.08|0
1635939350000|2021-11-03 11:35:50|28728.48|28728.48|28736.15|28736.15|28736.15|28736.15|28726.67|28726.67|0
1635939360000|2021-11-03 11:36:00|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|0
1635939380000|2021-11-03 11:36:20|28732.01|28732.01|28732.61|28732.61|28732.61|28732.61|28731.41|28731.41|0
1635939390000|2021-11-03 11:36:30|28732.85|28732.85|28732.85|28732.85|28732.85|28732.85|28732.85|28732.85|0
1635939400000|2021-11-03 11:36:40|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|28732.61|0
1635939420000|2021-11-03 11:37:00|28732.01|28732.01|28730.81|28730.81|28732.01|28732.01|28730.81|28730.81|0
1635939470000|2021-11-03 11:37:50|28729.01|28729.01|28727.56|28727.56|28729.01|28729.01|28727.56|28727.56|0
1635939480000|2021-11-03 11:38:00|28731.1|28731.1|28729.79|28729.79|28731.1|28731.1|28729.79|28729.79|0
1635939490000|2021-11-03 11:38:10|28726.19|28726.19|28726.79|28726.79|28726.79|28726.79|28726.19|28726.19|0
1635939510000|2021-11-03 11:38:30|28727.2|28727.2|28726.6|28726.6|28727.2|28727.2|28726.6|28726.6|0
1635939560000|2021-11-03 11:39:20|28730.13|28730.13|28730.13|28730.13|28730.13|28730.13|28730.13|28730.13|0
1635939610000|2021-11-03 11:40:10|28731.94|28731.94|28733.74|28733.74|28733.74|28733.74|28731.94|28731.94|0
1635939690000|2021-11-03 11:41:30|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|28734.15|0
1635939720000|2021-11-03 11:42:00|28737.68|28737.68|28744.75|28744.75|28744.75|28744.75|28737.68|28737.68|0
1635939770000|2021-11-03 11:42:50|28741.22|28741.22|28741.22|28741.22|28741.22|28741.22|28741.22|28741.22|0
1635939820000|2021-11-03 11:43:40|28744.75|28744.75|28741.22|28741.22|28744.75|28744.75|28741.22|28741.22|0
1635939850000|2021-11-03 11:44:10|28740.98|28740.98|28739.17|28739.17|28740.98|28740.98|28739.17|28739.17|0
1635939860000|2021-11-03 11:44:20|28738.57|28738.57|28734.44|28734.44|28738.57|28738.57|28734.44|28734.44|0
1635939870000|2021-11-03 11:44:30|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|28737.97|0
1635939900000|2021-11-03 11:45:00|28734.44|28734.44|28734.44|28734.44|28734.44|28734.44|28734.44|28734.44|0
1635939910000|2021-11-03 11:45:10|28741.51|28741.51|28737.97|28737.97|28741.51|28741.51|28737.97|28737.97|0
1635939930000|2021-11-03 11:45:30|28734.44|28734.44|28733.84|28733.84|28734.44|28734.44|28733.84|28733.84|0
1635939960000|2021-11-03 11:46:00|28737.37|28737.37|28737.37|28737.37|28737.37|28737.37|28737.37|28737.37|0
1635939980000|2021-11-03 11:46:20|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|28740.91|0
1635940000000|2021-11-03 11:46:40|28741.51|28741.51|28742.71|28742.71|28742.71|28742.71|28741.51|28741.51|0
1635940020000|2021-11-03 11:47:00|28746.24|28746.24|28746.84|28746.84|28746.84|28746.84|28746.24|28746.24|0
1635940050000|2021-11-03 11:47:30|28750.38|28750.38|28750.38|28750.38|28750.38|28750.38|28750.38|28750.38|0
1635940070000|2021-11-03 11:47:50|28750.98|28750.98|28750.98|28750.98|28750.98|28750.98|28750.98|28750.98|0
1635940110000|2021-11-03 11:48:30|28751.58|28751.58|28750.38|28750.38|28751.58|28751.58|28750.38|28750.38|0
1635940160000|2021-11-03 11:49:20|28749.78|28749.78|28749.78|28749.78|28749.78|28749.78|28749.78|28749.78|0
1635940170000|2021-11-03 11:49:30|28749.18|28749.18|28749.18|28749.18|28749.18|28749.18|28749.18|28749.18|0
1635940220000|2021-11-03 11:50:20|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|0
1635940230000|2021-11-03 11:50:30|28753.12|28753.12|28749.59|28749.59|28753.12|28753.12|28749.59|28749.59|0
1635940240000|2021-11-03 11:50:40|28746.05|28746.05|28746.65|28746.65|28746.65|28746.65|28746.05|28746.05|0
1635940250000|2021-11-03 11:50:50|28746.41|28746.41|28746.41|28746.41|28746.41|28746.41|28746.41|28746.41|0
1635940340000|2021-11-03 11:52:20|28757.02|28757.02|28757.02|28757.02|28757.02|28757.02|28757.02|28757.02|0
1635940400000|2021-11-03 11:53:20|28749.95|28749.95|28749.95|28749.95|28749.95|28749.95|28749.95|28749.95|0
1635940460000|2021-11-03 11:54:20|28749.35|28749.35|28747.54|28747.54|28749.35|28749.35|28747.54|28747.54|0
1635940470000|2021-11-03 11:54:30|28746.94|28746.94|28737.47|28737.47|28746.94|28746.94|28736.27|28736.27|0
1635940490000|2021-11-03 11:54:50|28733.93|28733.93|28735.14|28735.14|28735.14|28735.14|28731.53|28731.53|0
1635940600000|2021-11-03 11:56:40|28733.93|28733.93|28733.93|28733.93|28733.93|28733.93|28733.93|28733.93|0
1635940610000|2021-11-03 11:56:50|28732.73|28732.73|28732.73|28732.73|28732.73|28732.73|28732.13|28732.13|0
1635940650000|2021-11-03 11:57:30|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|0
1635940680000|2021-11-03 11:58:00|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|0
1635940690000|2021-11-03 11:58:10|28725.66|28725.66|28725.66|28725.66|28725.66|28725.66|28725.66|28725.66|0
1635940710000|2021-11-03 11:58:30|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|28722.13|0
1635940730000|2021-11-03 11:58:50|28721.31|28721.31|28721.31|28721.31|28721.31|28721.31|28721.31|28721.31|0
1635940820000|2021-11-03 12:00:20|28720.9|28720.9|28720.9|28720.9|28720.9|28720.9|28720.9|28720.9|0
1635940840000|2021-11-03 12:00:40|28721.5|28721.5|28721.5|28721.5|28721.5|28721.5|28721.5|28721.5|0
1635940860000|2021-11-03 12:01:00|28725.03|28725.03|28732.1|28732.1|28732.1|28732.1|28725.03|28725.03|0
1635940920000|2021-11-03 12:02:00|28728.57|28728.57|28728.57|28728.57|28728.57|28728.57|28728.57|28728.57|0
1635940930000|2021-11-03 12:02:10|28729.17|28729.17|28729.17|28729.17|28729.17|28729.17|28729.17|28729.17|0
1635940980000|2021-11-03 12:03:00|28732.7|28732.7|28732.7|28732.7|28732.7|28732.7|28732.7|28732.7|0
1635940990000|2021-11-03 12:03:10|28729.17|28729.17|28729.17|28729.17|28729.17|28729.17|28729.17|28729.17|0
1635941000000|2021-11-03 12:03:20|28729.58|28729.58|28729.58|28729.58|28729.58|28729.58|28729.58|28729.58|0
1635941010000|2021-11-03 12:03:30|28728.76|28728.76|28728.76|28728.76|28728.76|28728.76|28728.76|28728.76|0
1635941020000|2021-11-03 12:03:40|28725.22|28725.22|28728.76|28728.76|28728.76|28728.76|28725.22|28725.22|0
1635941030000|2021-11-03 12:03:50|28729.36|28729.36|28722.29|28722.29|28729.36|28729.36|28722.29|28722.29|0
1635941040000|2021-11-03 12:04:00|28722.89|28722.89|28721.88|28721.88|28722.89|28722.89|28721.88|28721.88|0
1635941050000|2021-11-03 12:04:10|28720.08|28720.08|28720.68|28720.68|28720.68|28720.68|28720.08|28720.08|0
1635941070000|2021-11-03 12:04:30|28717.14|28717.14|28715.34|28715.34|28717.14|28717.14|28714.74|28714.74|0
1635941090000|2021-11-03 12:04:50|28711.81|28711.81|28711.32|28711.32|28711.81|28711.81|28711.32|28711.32|0
1635941110000|2021-11-03 12:05:10|28711.08|28711.08|28711.08|28711.08|28711.08|28711.08|28711.08|28711.08|0
1635941130000|2021-11-03 12:05:30|28714.62|28714.62|28714.62|28714.62|28714.62|28714.62|28714.62|28714.62|0
1635941150000|2021-11-03 12:05:50|28715.22|28715.22|28715.22|28715.22|28715.22|28715.22|28715.22|28715.22|0
1635941170000|2021-11-03 12:06:10|28715.82|28715.82|28715.82|28715.82|28715.82|28715.82|28715.82|28715.82|0
1635941180000|2021-11-03 12:06:20|28719.35|28719.35|28719.35|28719.35|28719.35|28719.35|28719.35|28719.35|0
1635941260000|2021-11-03 12:07:40|28721.15|28721.15|28721.56|28721.56|28721.56|28721.56|28721.15|28721.15|0
1635941270000|2021-11-03 12:07:50|28721.32|28721.32|28721.32|28721.32|28721.32|28721.32|28721.32|28721.32|0
1635941310000|2021-11-03 12:08:30|28731.93|28731.93|28735.46|28735.46|28735.46|28735.46|28731.93|28731.93|0
1635941350000|2021-11-03 12:09:10|28728.39|28728.39|28727.19|28727.19|28728.39|28728.39|28727.19|28727.19|0
1635941360000|2021-11-03 12:09:20|28726.59|28726.59|28725.99|28725.99|28726.59|28726.59|28725.99|28725.99|0
1635941370000|2021-11-03 12:09:30|28724.79|28724.79|28724.79|28724.79|28724.79|28724.79|28724.79|28724.79|0
1635941400000|2021-11-03 12:10:00|28724.19|28724.19|28720.65|28720.65|28724.19|28724.19|28720.65|28720.65|0
1635941410000|2021-11-03 12:10:10|28721.85|28721.85|28723.54|28723.54|28723.54|28723.54|28721.85|28721.85|0
1635941440000|2021-11-03 12:10:40|28724.74|28724.74|28726.54|28726.54|28726.54|28726.54|28724.74|28724.74|0
1635941460000|2021-11-03 12:11:00|28724.74|28724.74|28724.74|28724.74|28725.34|28725.34|28724.74|28724.74|0
1635941480000|2021-11-03 12:11:20|28721.21|28721.21|28721.21|28721.21|28721.21|28721.21|28721.21|28721.21|0
1635941490000|2021-11-03 12:11:30|28717.67|28717.67|28717.67|28717.67|28717.67|28717.67|28717.67|28717.67|0
1635941500000|2021-11-03 12:11:40|28716.47|28716.47|28718.27|28718.27|28718.27|28718.27|28716.47|28716.47|0
1635941510000|2021-11-03 12:11:50|28725.34|28725.34|28725.34|28725.34|28725.34|28725.34|28725.34|28725.34|0
1635941520000|2021-11-03 12:12:00|28724.74|28724.74|28721.21|28721.21|28724.74|28724.74|28721.21|28721.21|0
1635941530000|2021-11-03 12:12:10|28728.28|28728.28|28728.28|28728.28|28728.28|28728.28|28728.28|28728.28|0
1635941550000|2021-11-03 12:12:30|28728.03|28728.03|28733.37|28733.37|28733.37|28733.37|28728.03|28728.03|0
1635941600000|2021-11-03 12:13:20|28733.78|28733.78|28740.85|28740.85|28740.85|28740.85|28733.78|28733.78|0
1635941610000|2021-11-03 12:13:30|28737.32|28737.32|28736.91|28736.91|28737.32|28737.32|28736.91|28736.91|0
1635941630000|2021-11-03 12:13:50|28735.1|28735.1|28735.1|28735.1|28735.1|28735.1|28735.1|28735.1|0
1635941670000|2021-11-03 12:14:30|28738.64|28738.64|28738.64|28738.64|28738.64|28738.64|28738.64|28738.64|0
1635941690000|2021-11-03 12:14:50|28739.84|28739.84|28736.3|28736.3|28739.84|28739.84|28736.3|28736.3|0
1635941710000|2021-11-03 12:15:10|28736.91|28736.91|28736.91|28736.91|28736.91|28736.91|28736.91|28736.91|0
1635941720000|2021-11-03 12:15:20|28736.3|28736.3|28732.77|28732.77|28736.3|28736.3|28732.77|28732.77|0
1635941730000|2021-11-03 12:15:30|28732.17|28732.17|28732.17|28732.17|28732.17|28732.17|28732.17|28732.17|0
1635941770000|2021-11-03 12:16:10|28728.63|28728.63|28728.63|28728.63|28728.63|28728.63|28728.63|28728.63|0
1635941820000|2021-11-03 12:17:00|28728.22|28728.22|28721.15|28721.15|28728.22|28728.22|28721.15|28721.15|0
1635941830000|2021-11-03 12:17:10|28724.69|28724.69|28721.15|28721.15|28724.69|28724.69|28721.15|28721.15|0
1635941850000|2021-11-03 12:17:30|28721.76|28721.76|28721.76|28721.76|28721.76|28721.76|28721.76|28721.76|0
1635941860000|2021-11-03 12:17:40|28719.95|28719.95|28719.95|28719.95|28719.95|28719.95|28719.95|28719.95|0
1635941870000|2021-11-03 12:17:50|28719.35|28719.35|28719.35|28719.35|28719.35|28719.35|28719.35|28719.35|0
1635941880000|2021-11-03 12:18:00|28719.95|28719.95|28720.55|28720.55|28720.55|28720.55|28719.95|28719.95|0
1635941960000|2021-11-03 12:19:20|28724.09|28724.09|28720.55|28720.55|28724.09|28724.09|28720.55|28720.55|0
1635942020000|2021-11-03 12:20:20|28724.09|28724.09|28724.09|28724.09|28724.09|28724.09|28724.09|28724.09|0
1635942030000|2021-11-03 12:20:30|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|28727.62|0
1635942050000|2021-11-03 12:20:50|28727.38|28727.38|28727.38|28727.38|28727.38|28727.38|28727.38|28727.38|0
1635942080000|2021-11-03 12:21:20|28727.62|28727.62|28727.14|28727.14|28727.62|28727.62|28727.14|28727.14|0
1635942090000|2021-11-03 12:21:30|28727.74|28727.74|28727.74|28727.74|28727.74|28727.74|28727.74|28727.74|0
1635942100000|2021-11-03 12:21:40|28727.14|28727.14|28734.21|28734.21|28734.21|28734.21|28727.14|28727.14|0
1635942130000|2021-11-03 12:22:10|28741.28|28741.28|28741.28|28741.28|28741.28|28741.28|28741.28|28741.28|0
1635942180000|2021-11-03 12:23:00|28740.68|28740.68|28740.68|28740.68|28740.68|28740.68|28740.68|28740.68|0
1635942190000|2021-11-03 12:23:10|28740.44|28740.44|28740.44|28740.44|28740.44|28740.44|28740.44|28740.44|0
1635942200000|2021-11-03 12:23:20|28747.51|28747.51|28746.3|28746.3|28747.51|28747.51|28746.3|28746.3|0
1635942230000|2021-11-03 12:23:50|28746.55|28746.55|28746.55|28746.55|28746.55|28746.55|28746.55|28746.55|0
1635942280000|2021-11-03 12:24:40|28745.95|28745.95|28746.19|28746.19|28746.19|28746.19|28745.95|28745.95|0
1635942360000|2021-11-03 12:26:00|28746.79|28746.79|28745.97|28745.97|28746.79|28746.79|28745.97|28745.97|0
1635942430000|2021-11-03 12:27:10|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|0
1635942450000|2021-11-03 12:27:30|28753.45|28753.45|28753.45|28753.45|28753.45|28753.45|28753.45|28753.45|0
1635942460000|2021-11-03 12:27:40|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|28749.91|0
1635942480000|2021-11-03 12:28:00|28753.45|28753.45|28752.85|28752.85|28753.45|28753.45|28752.85|28752.85|0
1635942490000|2021-11-03 12:28:10|28749.31|28749.31|28748.11|28748.11|28749.31|28749.31|28748.11|28748.11|0
1635942620000|2021-11-03 12:30:20|28744.58|28744.58|28744.58|28744.58|28744.58|28744.58|28744.58|28744.58|0
1635942650000|2021-11-03 12:30:50|28743.98|28743.98|28744.58|28744.58|28744.58|28744.58|28743.98|28743.98|0
1635942660000|2021-11-03 12:31:00|28746.38|28746.38|28745.54|28745.54|28746.38|28746.38|28745.54|28745.54|0
1635942710000|2021-11-03 12:31:50|28746.14|28746.14|28746.14|28746.14|28746.14|28746.14|28746.14|28746.14|0
1635942730000|2021-11-03 12:32:10|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|28745.89|0
1635942740000|2021-11-03 12:32:20|28745.65|28745.65|28745.41|28745.41|28745.65|28745.65|28745.41|28745.41|0
1635942750000|2021-11-03 12:32:30|28741.88|28741.88|28741.88|28741.88|28741.88|28741.88|28741.88|28741.88|0
1635942800000|2021-11-03 12:33:20|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|28742.12|0
1635942810000|2021-11-03 12:33:30|28742.36|28742.36|28742.12|28742.12|28742.36|28742.36|28742.12|28742.12|0
1635942830000|2021-11-03 12:33:50|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|0
1635942870000|2021-11-03 12:34:30|28737.98|28737.98|28734.45|28734.45|28737.98|28737.98|28734.45|28734.45|0
1635942900000|2021-11-03 12:35:00|28733.85|28733.85|28733.25|28733.25|28733.85|28733.85|28733.25|28733.25|0
1635942910000|2021-11-03 12:35:10|28733|28733|28732.76|28732.76|28733|28733|28732.76|28732.76|0
1635942950000|2021-11-03 12:35:50|28736.3|28736.3|28736.3|28736.3|28736.3|28736.3|28736.3|28736.3|0
1635942960000|2021-11-03 12:36:00|28729.23|28729.23|28729.23|28729.23|28729.23|28729.23|28729.23|28729.23|0
1635942980000|2021-11-03 12:36:20|28732.76|28732.76|28732.76|28732.76|28732.76|28732.76|28732.76|28732.76|0
1635943030000|2021-11-03 12:37:10|28733.25|28733.25|28733.25|28733.25|28733.25|28733.25|28733.25|28733.25|0
1635943040000|2021-11-03 12:37:20|28726.18|28726.18|28722.64|28722.64|28726.18|28726.18|28722.64|28722.64|0
1635943090000|2021-11-03 12:38:10|28729.71|28729.71|28729.71|28729.71|28733.25|28733.25|28729.71|28729.71|0
1635943140000|2021-11-03 12:39:00|28730.12|28730.12|28730.12|28730.12|28730.12|28730.12|28730.12|28730.12|0
1635943210000|2021-11-03 12:40:10|28729.52|28729.52|28728.92|28728.92|28730.12|28730.12|28728.92|28728.92|0
1635943220000|2021-11-03 12:40:20|28735.99|28735.99|28732.45|28732.45|28735.99|28735.99|28732.45|28732.45|0
1635943230000|2021-11-03 12:40:30|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|0
1635943260000|2021-11-03 12:41:00|28734.26|28734.26|28734.26|28734.26|28734.26|28734.26|28734.26|28734.26|0
1635943270000|2021-11-03 12:41:10|28733.66|28733.66|28734.86|28734.86|28734.86|28734.86|28733.66|28733.66|0
1635943310000|2021-11-03 12:41:50|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|28733.66|0
1635943390000|2021-11-03 12:43:10|28726.59|28726.59|28726.59|28726.59|28726.59|28726.59|28726.59|28726.59|0
1635943420000|2021-11-03 12:43:40|28725.98|28725.98|28725.98|28725.98|28725.98|28725.98|28725.38|28725.38|0
1635943430000|2021-11-03 12:43:50|28729.52|28729.52|28729.52|28729.52|28729.52|28729.52|28729.52|28729.52|0
1635943460000|2021-11-03 12:44:20|28733.05|28733.05|28733.05|28733.05|28733.05|28733.05|28733.05|28733.05|0
1635943470000|2021-11-03 12:44:30|28733.46|28733.46|28733.46|28733.46|28733.46|28733.46|28733.46|28733.46|0
1635943490000|2021-11-03 12:44:50|28734.07|28734.07|28733.46|28733.46|28734.07|28734.07|28733.46|28733.46|0
1635943500000|2021-11-03 12:45:00|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|0
1635943520000|2021-11-03 12:45:20|28734.07|28734.07|28734.07|28734.07|28734.07|28734.07|28734.07|28734.07|0
1635943560000|2021-11-03 12:46:00|28741.13|28741.13|28741.13|28741.13|28741.13|28741.13|28741.13|28741.13|0
1635943590000|2021-11-03 12:46:30|28737.6|28737.6|28737.6|28737.6|28737.6|28737.6|28737.6|28737.6|0
1635943620000|2021-11-03 12:47:00|28738.2|28738.2|28738.93|28738.93|28738.93|28738.93|28738.2|28738.2|0
1635943640000|2021-11-03 12:47:20|28740.13|28740.13|28740.13|28740.13|28740.13|28740.13|28740.13|28740.13|0
1635943650000|2021-11-03 12:47:30|28747.2|28747.2|28747.2|28747.2|28747.2|28747.2|28747.2|28747.2|0
1635943680000|2021-11-03 12:48:00|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1635943690000|2021-11-03 12:48:10|28748.02|28748.02|28749.22|28749.22|28749.22|28749.22|28748.02|28748.02|0
1635943710000|2021-11-03 12:48:30|28752.75|28752.75|28755.76|28755.76|28755.76|28755.76|28752.75|28752.75|0
1635943740000|2021-11-03 12:49:00|28752.22|28752.22|28752.22|28752.22|28752.22|28752.22|28752.22|28752.22|0
1635943800000|2021-11-03 12:50:00|28759.29|28759.29|28754.56|28754.56|28759.29|28759.29|28754.56|28754.56|0
1635943810000|2021-11-03 12:50:10|28754.8|28754.8|28754.8|28754.8|28754.8|28754.8|28754.8|28754.8|0
1635943850000|2021-11-03 12:50:50|28755.4|28755.4|28755.4|28755.4|28755.4|28755.4|28755.4|28755.4|0
1635943890000|2021-11-03 12:51:30|28762.47|28762.47|28758.93|28758.93|28762.47|28762.47|28758.93|28758.93|0
1635943920000|2021-11-03 12:52:00|28766|28766|28766|28766|28769.54|28769.54|28762.47|28762.47|0
1635943980000|2021-11-03 12:53:00|28769.54|28769.54|28769.54|28769.54|28769.54|28769.54|28769.54|28769.54|0
1635943990000|2021-11-03 12:53:10|28768.94|28768.94|28768.34|28768.34|28768.94|28768.94|28768.34|28768.34|0
1635944000000|2021-11-03 12:53:20|28771.87|28771.87|28781.88|28781.88|28781.88|28781.88|28771.27|28771.27|0
1635944010000|2021-11-03 12:53:30|28778.34|28778.34|28778.34|28778.34|28778.34|28778.34|28778.34|28778.34|0
1635944040000|2021-11-03 12:54:00|28781.88|28781.88|28781.88|28781.88|28781.88|28781.88|28781.88|28781.88|0
1635944100000|2021-11-03 12:55:00|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|28781.28|0
1635944120000|2021-11-03 12:55:20|28780.79|28780.79|28780.79|28780.79|28780.79|28780.79|28780.79|28780.79|0
1635944160000|2021-11-03 12:56:00|28787.86|28787.86|28780.79|28780.79|28787.86|28787.86|28780.79|28780.79|0
1635944170000|2021-11-03 12:56:10|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|28773.72|0
1635944180000|2021-11-03 12:56:20|28773.12|28773.12|28772.52|28772.52|28773.12|28773.12|28772.52|28772.52|0
1635944200000|2021-11-03 12:56:40|28768.99|28768.99|28768.99|28768.99|28768.99|28768.99|28768.99|28768.99|0
1635944220000|2021-11-03 12:57:00|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|28765.45|0
1635944280000|2021-11-03 12:58:00|28768.99|28768.99|28768.99|28768.99|28768.99|28768.99|28768.99|28768.99|0
1635944300000|2021-11-03 12:58:20|28758.38|28758.38|28758.38|28758.38|28758.38|28758.38|28758.38|28758.38|0
1635944320000|2021-11-03 12:58:40|28759.58|28759.58|28760.18|28760.18|28760.78|28760.78|28759.58|28759.58|0
1635944330000|2021-11-03 12:58:50|28767.25|28767.25|28767.25|28767.25|28767.25|28767.25|28767.25|28767.25|0
1635944350000|2021-11-03 12:59:10|28767.74|28767.74|28767.74|28767.74|28767.74|28767.74|28767.74|28767.74|0
1635944400000|2021-11-03 13:00:00|28768.34|28768.34|28768.34|28768.34|28768.34|28768.34|28768.34|28768.34|0
1635944440000|2021-11-03 13:00:40|28778.94|28778.94|28778.94|28778.94|28778.94|28778.94|28778.94|28778.94|0
1635944450000|2021-11-03 13:00:50|28778.22|28778.22|28779.18|28779.18|28779.18|28779.18|28777.97|28777.97|0
1635944490000|2021-11-03 13:01:30|28782.71|28782.71|28782.71|28782.71|28782.71|28782.71|28782.71|28782.71|0
1635944500000|2021-11-03 13:01:40|28783.31|28783.31|28783.31|28783.31|28783.31|28783.31|28783.31|28783.31|0
1635944560000|2021-11-03 13:02:40|28782.71|28782.71|28780.91|28780.91|28782.71|28782.71|28780.91|28780.91|0
1635944570000|2021-11-03 13:02:50|28773.84|28773.84|28773.84|28773.84|28773.84|28773.84|28773.84|28773.84|0
1635944580000|2021-11-03 13:03:00|28773.43|28773.43|28759.29|28759.29|28773.43|28773.43|28759.29|28759.29|0
1635944590000|2021-11-03 13:03:10|28762.82|28762.82|28762.82|28762.82|28762.82|28762.82|28762.82|28762.82|0
1635944600000|2021-11-03 13:03:20|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|28762.58|0
1635944680000|2021-11-03 13:04:40|28761.98|28761.98|28761.98|28761.98|28761.98|28761.98|28761.98|28761.98|0
1635944730000|2021-11-03 13:05:30|28758.45|28758.45|28758.45|28758.45|28758.45|28758.45|28758.45|28758.45|0
1635944740000|2021-11-03 13:05:40|28759.05|28759.05|28758.45|28758.45|28759.05|28759.05|28758.45|28758.45|0
1635944750000|2021-11-03 13:05:50|28761.98|28761.98|28762.22|28762.22|28762.22|28762.22|28761.98|28761.98|0
1635944760000|2021-11-03 13:06:00|28765.76|28765.76|28765.76|28765.76|28765.76|28765.76|28765.76|28765.76|0
1635944780000|2021-11-03 13:06:20|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|28776.36|0
1635944820000|2021-11-03 13:07:00|28775.95|28775.95|28775.95|28775.95|28775.95|28775.95|28775.95|28775.95|0
1635944850000|2021-11-03 13:07:30|28779.49|28779.49|28779.49|28779.49|28779.49|28779.49|28779.49|28779.49|0
1635944860000|2021-11-03 13:07:40|28772.42|28772.42|28768.88|28768.88|28772.42|28772.42|28768.88|28768.88|0
1635944880000|2021-11-03 13:08:00|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|28772.42|0
1635944960000|2021-11-03 13:09:20|28771.82|28771.82|28771.82|28771.82|28771.82|28771.82|28771.82|28771.82|0
1635944990000|2021-11-03 13:09:50|28775.35|28775.35|28775.35|28775.35|28775.35|28775.35|28775.35|28775.35|0
1635945070000|2021-11-03 13:11:10|28778.89|28778.89|28775.35|28775.35|28778.89|28778.89|28775.35|28775.35|0
1635945080000|2021-11-03 13:11:20|28774.75|28774.75|28774.75|28774.75|28774.75|28774.75|28774.75|28774.75|0
1635945140000|2021-11-03 13:12:20|28778.29|28778.29|28778.29|28778.29|28778.29|28778.29|28778.29|28778.29|0
1635945190000|2021-11-03 13:13:10|28779.49|28779.49|28779.49|28779.49|28779.49|28779.49|28779.49|28779.49|0
1635945230000|2021-11-03 13:13:50|28780.09|28780.09|28780.09|28780.09|28780.09|28780.09|28780.09|28780.09|0
1635945260000|2021-11-03 13:14:20|28783.62|28783.62|28783.62|28783.62|28783.62|28783.62|28783.62|28783.62|0
1635945340000|2021-11-03 13:15:40|28784.22|28784.22|28780.69|28780.69|28784.22|28784.22|28780.69|28780.69|0
1635945400000|2021-11-03 13:16:40|28781.29|28781.29|28781.29|28781.29|28781.29|28781.29|28781.29|28781.29|0
1635945420000|2021-11-03 13:17:00|28782.49|28782.49|28783.09|28783.09|28783.09|28783.09|28782.49|28782.49|0
1635945510000|2021-11-03 13:18:30|28781.89|28781.89|28781.89|28781.89|28781.89|28781.89|28781.89|28781.89|0
1635945550000|2021-11-03 13:19:10|28782.3|28782.3|28782.3|28782.3|28782.3|28782.3|28782.3|28782.3|0
1635945560000|2021-11-03 13:19:20|28782.71|28782.71|28789.37|28789.37|28789.37|28789.37|28782.3|28782.3|0
1635945660000|2021-11-03 13:21:00|28792.91|28792.91|28792.91|28792.91|28792.91|28792.91|28792.91|28792.91|0
1635945670000|2021-11-03 13:21:10|28789.37|28789.37|28789.37|28789.37|28789.37|28789.37|28789.37|28789.37|0
1635945780000|2021-11-03 13:23:00|28792.91|28792.91|28792.31|28792.31|28792.91|28792.91|28792.31|28792.31|0
1635945820000|2021-11-03 13:23:40|28793.51|28793.51|28793.51|28793.51|28793.51|28793.51|28793.51|28793.51|0
1635945830000|2021-11-03 13:23:50|28794.11|28794.11|28794.11|28794.11|28794.11|28794.11|28794.11|28794.11|0
1635945860000|2021-11-03 13:24:20|28790.57|28790.57|28790.57|28790.57|28790.57|28790.57|28790.57|28790.57|0
1635945870000|2021-11-03 13:24:30|28787.04|28787.04|28787.04|28787.04|28787.04|28787.04|28787.04|28787.04|0
1635945880000|2021-11-03 13:24:40|28783.5|28783.5|28783.5|28783.5|28783.5|28783.5|28783.5|28783.5|0
1635945910000|2021-11-03 13:25:10|28783.26|28783.26|28783.26|28783.26|28783.26|28783.26|28783.26|28783.26|0
1635945960000|2021-11-03 13:26:00|28779.73|28779.73|28779.73|28779.73|28779.73|28779.73|28779.73|28779.73|0
1635945970000|2021-11-03 13:26:10|28786.8|28786.8|28786.8|28786.8|28786.8|28786.8|28783.26|28783.26|0
1635945980000|2021-11-03 13:26:20|28787.4|28787.4|28787.4|28787.4|28787.4|28787.4|28787.4|28787.4|0
1635946040000|2021-11-03 13:27:20|28787.81|28787.81|28787.81|28787.81|28787.81|28787.81|28787.81|28787.81|0
1635946050000|2021-11-03 13:27:30|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|28788.41|0
1635946080000|2021-11-03 13:28:00|28777.8|28777.8|28788.41|28788.41|28788.41|28788.41|28777.8|28777.8|0
1635946100000|2021-11-03 13:28:20|28784.87|28784.87|28784.87|28784.87|28784.87|28784.87|28784.87|28784.87|0
1635946110000|2021-11-03 13:28:30|28784.27|28784.27|28783.67|28783.67|28784.27|28784.27|28783.67|28783.67|0
1635946130000|2021-11-03 13:28:50|28783.07|28783.07|28779.53|28779.53|28783.07|28783.07|28779.53|28779.53|0
1635946140000|2021-11-03 13:29:00|28772.47|28772.47|28772.47|28772.47|28772.47|28772.47|28772.47|28772.47|0
1635946150000|2021-11-03 13:29:10|28776|28776|28776|28776|28776|28776|28776|28776|0
1635946160000|2021-11-03 13:29:20|28775.76|28775.76|28775.52|28775.52|28775.76|28775.76|28775.52|28775.52|0
1635946180000|2021-11-03 13:29:40|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|28779.05|0
1635946190000|2021-11-03 13:29:50|28775.52|28775.52|28764.91|28764.91|28775.52|28775.52|28764.91|28764.91|0
1635946200000|2021-11-03 13:30:00|28757.84|28757.84|28761.38|28761.38|28761.38|28761.38|28757.84|28757.84|0
1635946210000|2021-11-03 13:30:10|28760.78|28760.78|28760.31|28760.31|28761.38|28761.38|28760.07|28760.07|0
1635946220000|2021-11-03 13:30:20|28763.85|28763.85|28760.31|28760.31|28767.38|28767.38|28760.31|28760.31|0
1635946230000|2021-11-03 13:30:30|28763.85|28763.85|28767.38|28767.38|28767.38|28767.38|28763.85|28763.85|0
1635946260000|2021-11-03 13:31:00|28760.31|28760.31|28760.31|28760.31|28760.31|28760.31|28760.31|28760.31|0
1635946270000|2021-11-03 13:31:10|28759.11|28759.11|28751.44|28751.44|28759.11|28759.11|28751.44|28751.44|0
1635946280000|2021-11-03 13:31:20|28754.98|28754.98|28754.98|28754.98|28754.98|28754.98|28754.98|28754.98|0
1635946290000|2021-11-03 13:31:30|28758.51|28758.51|28761.45|28761.45|28762.05|28762.05|28758.51|28758.51|0
1635946300000|2021-11-03 13:31:40|28757.91|28757.91|28761.45|28761.45|28761.45|28761.45|28757.91|28757.91|0
1635946310000|2021-11-03 13:31:50|28764.98|28764.98|28775.59|28775.59|28775.59|28775.59|28764.98|28764.98|0
1635946320000|2021-11-03 13:32:00|28776.19|28776.19|28776.79|28776.79|28776.79|28776.79|28776.19|28776.19|0
1635946330000|2021-11-03 13:32:10|28787.39|28787.39|28783.86|28783.86|28787.39|28787.39|28783.86|28783.86|0
1635946370000|2021-11-03 13:32:50|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|0
1635946380000|2021-11-03 13:33:00|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|0
1635946390000|2021-11-03 13:33:10|28777.15|28777.15|28777.15|28777.15|28780.68|28780.68|28777.15|28777.15|0
1635946410000|2021-11-03 13:33:30|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|0
1635946430000|2021-11-03 13:33:50|28780.92|28780.92|28780.92|28780.92|28780.92|28780.92|28780.92|28780.92|0
1635946440000|2021-11-03 13:34:00|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|0
1635946450000|2021-11-03 13:34:10|28783.86|28783.86|28790.93|28790.93|28790.93|28790.93|28783.86|28783.86|0
1635946460000|2021-11-03 13:34:20|28791.53|28791.53|28791.53|28791.53|28791.53|28791.53|28791.53|28791.53|0
1635946470000|2021-11-03 13:34:30|28787.99|28787.99|28787.99|28787.99|28787.99|28787.99|28787.99|28787.99|0
1635946480000|2021-11-03 13:34:40|28795.06|28795.06|28799.42|28799.42|28799.42|28799.42|28795.06|28795.06|0
1635946490000|2021-11-03 13:34:50|28802.95|28802.95|28803.55|28803.55|28803.55|28803.55|28802.95|28802.95|0
1635946500000|2021-11-03 13:35:00|28796.48|28796.48|28800.02|28800.02|28800.02|28800.02|28796.48|28796.48|0
1635946530000|2021-11-03 13:35:30|28799.42|28799.42|28799.42|28799.42|28799.42|28799.42|28799.42|28799.42|0
1635946540000|2021-11-03 13:35:40|28800.02|28800.02|28800.02|28800.02|28800.02|28800.02|28800.02|28800.02|0
1635946550000|2021-11-03 13:35:50|28803.55|28803.55|28807.09|28807.09|28807.09|28807.09|28803.55|28803.55|0
1635946560000|2021-11-03 13:36:00|28814.16|28814.16|28814.76|28814.76|28814.76|28814.76|28814.16|28814.16|0
1635946590000|2021-11-03 13:36:30|28821.83|28821.83|28821.83|28821.83|28821.83|28821.83|28821.83|28821.83|0
1635946620000|2021-11-03 13:37:00|28822.43|28822.43|28825.96|28825.96|28825.96|28825.96|28822.43|28822.43|0
1635946640000|2021-11-03 13:37:20|28822.43|28822.43|28818.89|28818.89|28822.43|28822.43|28818.89|28818.89|0
1635946660000|2021-11-03 13:37:40|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|0
1635946670000|2021-11-03 13:37:50|28811.82|28811.82|28811.82|28811.82|28811.82|28811.82|28811.82|28811.82|0
1635946680000|2021-11-03 13:38:00|28815.36|28815.36|28815.36|28815.36|28815.36|28815.36|28814.76|28814.76|0
1635946710000|2021-11-03 13:38:30|28815.77|28815.77|28815.77|28815.77|28815.77|28815.77|28815.77|28815.77|0
1635946740000|2021-11-03 13:39:00|28822.84|28822.84|28826.37|28826.37|28826.37|28826.37|28822.84|28822.84|0
1635946770000|2021-11-03 13:39:30|28822.84|28822.84|28822.84|28822.84|28822.84|28822.84|28822.84|28822.84|0
1635946810000|2021-11-03 13:40:10|28815.77|28815.77|28811.63|28811.63|28815.77|28815.77|28811.63|28811.63|0
1635946820000|2021-11-03 13:40:20|28812.23|28812.23|28812.23|28812.23|28812.23|28812.23|28812.23|28812.23|0
1635946850000|2021-11-03 13:40:50|28812.84|28812.84|28812.84|28812.84|28812.84|28812.84|28812.84|28812.84|0
1635946860000|2021-11-03 13:41:00|28802.23|28802.23|28809.3|28809.3|28809.3|28809.3|28802.23|28802.23|0
1635946900000|2021-11-03 13:41:40|28805.77|28805.77|28811.63|28811.63|28812.84|28812.84|28805.77|28805.77|0
1635946930000|2021-11-03 13:42:10|28804.56|28804.56|28804.56|28804.56|28804.56|28804.56|28804.56|28804.56|0
1635946970000|2021-11-03 13:42:50|28793.96|28793.96|28793.96|28793.96|28793.96|28793.96|28793.96|28793.96|0
1635947000000|2021-11-03 13:43:20|28790.42|28790.42|28786.89|28786.89|28790.42|28790.42|28786.89|28786.89|0
1635947020000|2021-11-03 13:43:40|28779.82|28779.82|28779.82|28779.82|28779.82|28779.82|28779.82|28779.82|0
1635947050000|2021-11-03 13:44:10|28779.41|28779.41|28779.82|28779.82|28779.82|28779.82|28779.41|28779.41|0
1635947070000|2021-11-03 13:44:30|28786.89|28786.89|28786.89|28786.89|28786.89|28786.89|28786.89|28786.89|0
1635947120000|2021-11-03 13:45:20|28787.49|28787.49|28776.28|28776.28|28787.49|28787.49|28776.28|28776.28|0
1635947130000|2021-11-03 13:45:30|28779.82|28779.82|28783.35|28783.35|28786.89|28786.89|28779.82|28779.82|0
1635947190000|2021-11-03 13:46:30|28776.28|28776.28|28776.28|28776.28|28776.28|28776.28|28776.28|28776.28|0
1635947200000|2021-11-03 13:46:40|28775.68|28775.68|28776.28|28776.28|28776.28|28776.28|28775.68|28775.68|0
1635947210000|2021-11-03 13:46:50|28776.04|28776.04|28776.04|28776.04|28776.04|28776.04|28776.04|28776.04|0
1635947240000|2021-11-03 13:47:20|28779.58|28779.58|28779.58|28779.58|28779.58|28779.58|28779.58|28779.58|0
1635947330000|2021-11-03 13:48:50|28776.04|28776.04|28772.51|28772.51|28776.04|28776.04|28772.51|28772.51|0
1635947370000|2021-11-03 13:49:30|28768.97|28768.97|28768.97|28768.97|28768.97|28768.97|28768.97|28768.97|0
1635947380000|2021-11-03 13:49:40|28765.44|28765.44|28761.9|28761.9|28765.44|28765.44|28761.9|28761.9|0
1635947390000|2021-11-03 13:49:50|28761.49|28761.49|28761.49|28761.49|28761.49|28761.49|28761.49|28761.49|0
1635947400000|2021-11-03 13:50:00|28761.08|28761.08|28760.67|28760.67|28761.08|28761.08|28760.67|28760.67|0
1635947410000|2021-11-03 13:50:10|28760.26|28760.26|28759.06|28759.06|28760.26|28760.26|28759.06|28759.06|0
1635947440000|2021-11-03 13:50:40|28751.99|28751.99|28751.99|28751.99|28751.99|28751.99|28751.99|28751.99|0
1635947470000|2021-11-03 13:51:10|28748.46|28748.46|28748.46|28748.46|28748.46|28748.46|28748.46|28748.46|0
1635947480000|2021-11-03 13:51:20|28759.06|28759.06|28766.13|28766.13|28766.13|28766.13|28758.46|28758.46|0
1635947490000|2021-11-03 13:51:30|28762.6|28762.6|28759.06|28759.06|28762.6|28762.6|28759.06|28759.06|0
1635947520000|2021-11-03 13:52:00|28751.99|28751.99|28744.92|28744.92|28751.99|28751.99|28744.92|28744.92|0
1635947530000|2021-11-03 13:52:10|28748.46|28748.46|28744.92|28744.92|28748.46|28748.46|28744.92|28744.92|0
1635947550000|2021-11-03 13:52:30|28741.39|28741.39|28741.39|28741.39|28741.39|28741.39|28741.39|28741.39|0
1635947560000|2021-11-03 13:52:40|28730.78|28730.78|28737.85|28737.85|28737.85|28737.85|28730.78|28730.78|0
1635947580000|2021-11-03 13:53:00|28737.25|28737.25|28737.25|28737.25|28737.25|28737.25|28737.25|28737.25|0
1635947610000|2021-11-03 13:53:30|28733.72|28733.72|28730.18|28730.18|28733.72|28733.72|28730.18|28730.18|0
1635947620000|2021-11-03 13:53:40|28726.65|28726.65|28726.65|28726.65|28726.65|28726.65|28726.65|28726.65|0
1635947640000|2021-11-03 13:54:00|28724.84|28724.84|28724.84|28724.84|28724.84|28724.84|28724.84|28724.84|0
1635947650000|2021-11-03 13:54:10|28731.91|28731.91|28731.91|28731.91|28731.91|28731.91|28731.91|28731.91|0
1635947670000|2021-11-03 13:54:30|28732.32|28732.32|28732.32|28732.32|28732.32|28732.32|28732.32|28732.32|0
1635947690000|2021-11-03 13:54:50|28728.79|28728.79|28728.79|28728.79|28728.79|28728.79|28728.79|28728.79|0
1635947700000|2021-11-03 13:55:00|28732.32|28732.32|28739.39|28739.39|28739.39|28739.39|28732.32|28732.32|0
1635947710000|2021-11-03 13:55:10|28735.86|28735.86|28735.86|28735.86|28735.86|28735.86|28735.86|28735.86|0
1635947740000|2021-11-03 13:55:40|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|0
1635947750000|2021-11-03 13:55:50|28737.06|28737.06|28729.99|28729.99|28737.06|28737.06|28729.99|28729.99|0
1635947760000|2021-11-03 13:56:00|28729.39|28729.39|28729.39|28729.39|28729.39|28729.39|28729.39|28729.39|0
1635947800000|2021-11-03 13:56:40|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|0
1635947820000|2021-11-03 13:57:00|28734.13|28734.13|28737.66|28737.66|28737.66|28737.66|28734.13|28734.13|0
1635947880000|2021-11-03 13:58:00|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|28736.46|0
1635947950000|2021-11-03 13:59:10|28736.05|28736.05|28736.05|28736.05|28736.05|28736.05|28736.05|28736.05|0
1635947960000|2021-11-03 13:59:20|28735.45|28735.45|28735.45|28735.45|28735.45|28735.45|28735.45|28735.45|0
1635947970000|2021-11-03 13:59:30|28731.91|28731.91|28734.85|28734.85|28735.45|28735.45|28731.91|28731.91|0
1635947980000|2021-11-03 13:59:40|28738.38|28738.38|28741.92|28741.92|28741.92|28741.92|28738.38|28738.38|0
1635947990000|2021-11-03 13:59:50|28745.45|28745.45|28745.45|28745.45|28745.45|28745.45|28745.45|28745.45|0
1635948000000|2021-11-03 14:00:00|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|0
1635948020000|2021-11-03 14:00:20|28741.32|28741.32|28734.25|28734.25|28741.32|28741.32|28734.25|28734.25|0
1635948070000|2021-11-03 14:01:10|28734.01|28734.01|28726.94|28726.94|28734.01|28734.01|28726.94|28726.94|0
1635948080000|2021-11-03 14:01:20|28727.18|28727.18|28730.71|28730.71|28730.71|28730.71|28727.18|28727.18|0
1635948100000|2021-11-03 14:01:40|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|28730.11|0
1635948110000|2021-11-03 14:01:50|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|0
1635948120000|2021-11-03 14:02:00|28733.16|28733.16|28729.63|28729.63|28733.16|28733.16|28729.63|28729.63|0
1635948150000|2021-11-03 14:02:30|28726.09|28726.09|28726.09|28726.09|28726.09|28726.09|28726.09|28726.09|0
1635948170000|2021-11-03 14:02:50|28726.69|28726.69|28709.02|28709.02|28726.69|28726.69|28709.02|28709.02|0
1635948180000|2021-11-03 14:03:00|28701.95|28701.95|28709.02|28709.02|28709.02|28709.02|28701.95|28701.95|0
1635948190000|2021-11-03 14:03:10|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|0
1635948210000|2021-11-03 14:03:30|28712.55|28712.55|28711.95|28711.95|28713.15|28713.15|28711.95|28711.95|0
1635948270000|2021-11-03 14:04:30|28719.02|28719.02|28719.02|28719.02|28719.02|28719.02|28719.02|28719.02|0
1635948280000|2021-11-03 14:04:40|28719.62|28719.62|28709.02|28709.02|28719.62|28719.62|28709.02|28709.02|0
1635948290000|2021-11-03 14:04:50|28705.48|28705.48|28705.48|28705.48|28705.48|28705.48|28705.48|28705.48|0
1635948300000|2021-11-03 14:05:00|28709.02|28709.02|28712.55|28712.55|28712.55|28712.55|28709.02|28709.02|0
1635948310000|2021-11-03 14:05:10|28711.95|28711.95|28711.35|28711.35|28711.95|28711.95|28711.35|28711.35|0
1635948340000|2021-11-03 14:05:40|28714.89|28714.89|28714.89|28714.89|28714.89|28714.89|28714.89|28714.89|0
1635948380000|2021-11-03 14:06:20|28704.28|28704.28|28704.28|28704.28|28704.28|28704.28|28704.28|28704.28|0
1635948420000|2021-11-03 14:07:00|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|0
1635948440000|2021-11-03 14:07:20|28704.28|28704.28|28704.28|28704.28|28704.28|28704.28|28704.28|28704.28|0
1635948480000|2021-11-03 14:08:00|28703.68|28703.68|28703.68|28703.68|28703.68|28703.68|28703.68|28703.68|0
1635948570000|2021-11-03 14:09:30|28700.15|28700.15|28700.15|28700.15|28700.15|28700.15|28700.15|28700.15|0
1635948590000|2021-11-03 14:09:50|28698.95|28698.95|28698.95|28698.95|28698.95|28698.95|28698.95|28698.95|0
1635948600000|2021-11-03 14:10:00|28695.41|28695.41|28695.41|28695.41|28695.41|28695.41|28694.81|28694.81|0
1635948610000|2021-11-03 14:10:10|28696.01|28696.01|28695.41|28695.41|28696.01|28696.01|28695.41|28695.41|0
1635948630000|2021-11-03 14:10:30|28698.95|28698.95|28702.48|28702.48|28702.48|28702.48|28698.95|28698.95|0
1635948700000|2021-11-03 14:11:40|28701.88|28701.88|28712.48|28712.48|28712.48|28712.48|28701.88|28701.88|0
1635948740000|2021-11-03 14:12:20|28712.73|28712.73|28712.73|28712.73|28712.73|28712.73|28712.73|28712.73|0
1635948760000|2021-11-03 14:12:40|28712.24|28712.24|28704.69|28704.69|28712.24|28712.24|28704.69|28704.69|0
1635948800000|2021-11-03 14:13:20|28697.62|28697.62|28698.1|28698.1|28698.1|28698.1|28687.01|28687.01|0
1635948830000|2021-11-03 14:13:50|28694.57|28694.57|28694.57|28694.57|28694.57|28694.57|28694.57|28694.57|0
1635948840000|2021-11-03 14:14:00|28698.1|28698.1|28701.64|28701.64|28701.64|28701.64|28698.1|28698.1|0
1635948850000|2021-11-03 14:14:10|28701.04|28701.04|28701.64|28701.64|28701.64|28701.64|28701.04|28701.04|0
1635948860000|2021-11-03 14:14:20|28698.1|28698.1|28693.97|28693.97|28698.1|28698.1|28693.97|28693.97|0
1635948870000|2021-11-03 14:14:30|28694.57|28694.57|28694.57|28694.57|28694.57|28694.57|28694.57|28694.57|0
1635948920000|2021-11-03 14:15:20|28691.03|28691.03|28697.5|28697.5|28698.1|28698.1|28691.03|28691.03|0
1635948970000|2021-11-03 14:16:10|28699.3|28699.3|28698.7|28698.7|28699.3|28699.3|28698.7|28698.7|0
1635948980000|2021-11-03 14:16:20|28702.24|28702.24|28705.77|28705.77|28705.77|28705.77|28702.24|28702.24|0
1635949010000|2021-11-03 14:16:50|28698.7|28698.7|28698.7|28698.7|28698.7|28698.7|28698.7|28698.7|0
1635949020000|2021-11-03 14:17:00|28695.17|28695.17|28695.17|28695.17|28695.17|28695.17|28695.17|28695.17|0
1635949030000|2021-11-03 14:17:10|28691.63|28691.63|28690.43|28690.43|28691.63|28691.63|28690.43|28690.43|0
1635949040000|2021-11-03 14:17:20|28686.9|28686.9|28686.68|28686.68|28686.9|28686.9|28684.88|28684.88|0
1635949070000|2021-11-03 14:17:50|28690.21|28690.21|28700.82|28700.82|28700.82|28700.82|28690.21|28690.21|0
1635949090000|2021-11-03 14:18:10|28701.42|28701.42|28701.42|28701.42|28701.42|28701.42|28701.42|28701.42|0
1635949100000|2021-11-03 14:18:20|28704.95|28704.95|28701.42|28701.42|28704.95|28704.95|28701.42|28701.42|0
1635949120000|2021-11-03 14:18:40|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|0
1635949130000|2021-11-03 14:18:50|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|0
1635949140000|2021-11-03 14:19:00|28706.15|28706.15|28706.15|28706.15|28706.15|28706.15|28706.15|28706.15|0
1635949210000|2021-11-03 14:20:10|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|0
1635949220000|2021-11-03 14:20:20|28701.42|28701.42|28701.42|28701.42|28701.42|28701.42|28701.42|28701.42|0
1635949250000|2021-11-03 14:20:50|28701.18|28701.18|28701.18|28701.18|28701.18|28701.18|28701.18|28701.18|0
1635949270000|2021-11-03 14:21:10|28697.64|28697.64|28697.64|28697.64|28697.64|28697.64|28697.64|28697.64|0
1635949380000|2021-11-03 14:23:00|28698.13|28698.13|28698.13|28698.13|28698.13|28698.13|28698.13|28698.13|0
1635949410000|2021-11-03 14:23:30|28701.66|28701.66|28708.73|28708.73|28708.73|28708.73|28701.66|28701.66|0
1635949420000|2021-11-03 14:23:40|28712.27|28712.27|28712.27|28712.27|28712.27|28712.27|28712.27|28712.27|0
1635949440000|2021-11-03 14:24:00|28712.02|28712.02|28711.42|28711.42|28712.02|28712.02|28710.82|28710.82|0
1635949450000|2021-11-03 14:24:10|28707.89|28707.89|28706.44|28706.44|28707.89|28707.89|28706.44|28706.44|0
1635949470000|2021-11-03 14:24:30|28706.2|28706.2|28706.2|28706.2|28706.2|28706.2|28706.2|28706.2|0
1635949480000|2021-11-03 14:24:40|28709.74|28709.74|28709.74|28709.74|28709.74|28709.74|28709.74|28709.74|0
1635949490000|2021-11-03 14:24:50|28709.14|28709.14|28709.14|28709.14|28709.14|28709.14|28709.14|28709.14|0
1635949500000|2021-11-03 14:25:00|28712.67|28712.67|28712.67|28712.67|28712.67|28712.67|28712.67|28712.67|0
1635949550000|2021-11-03 14:25:50|28713.27|28713.27|28712.67|28712.67|28713.27|28713.27|28712.67|28712.67|0
1635949560000|2021-11-03 14:26:00|28709.14|28709.14|28702.07|28702.07|28709.14|28709.14|28702.07|28702.07|0
1635949570000|2021-11-03 14:26:10|28698.53|28698.53|28695|28695|28698.53|28698.53|28695|28695|0
1635949620000|2021-11-03 14:27:00|28698.53|28698.53|28709.55|28709.55|28709.55|28709.55|28698.53|28698.53|0
1635949650000|2021-11-03 14:27:30|28711.35|28711.35|28711.35|28711.35|28711.35|28711.35|28711.35|28711.35|0
1635949660000|2021-11-03 14:27:40|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|0
1635949690000|2021-11-03 14:28:10|28709.79|28709.79|28709.79|28709.79|28709.79|28709.79|28709.79|28709.79|0
1635949780000|2021-11-03 14:29:40|28708.59|28708.59|28708.59|28708.59|28708.59|28708.59|28708.59|28708.59|0
1635949790000|2021-11-03 14:29:50|28707.99|28707.99|28707.99|28707.99|28707.99|28707.99|28707.99|28707.99|0
1635949810000|2021-11-03 14:30:10|28700.92|28700.92|28700.92|28700.92|28704.45|28704.45|28700.92|28700.92|0
1635949820000|2021-11-03 14:30:20|28697.38|28697.38|28697.38|28697.38|28697.38|28697.38|28697.38|28697.38|0
1635949840000|2021-11-03 14:30:40|28697.98|28697.98|28699.18|28699.18|28699.18|28699.18|28697.98|28697.98|0
1635949860000|2021-11-03 14:31:00|28698.58|28698.58|28698.58|28698.58|28698.58|28698.58|28698.58|28698.58|0
1635949880000|2021-11-03 14:31:20|28697.98|28697.98|28697.98|28697.98|28697.98|28697.98|28697.98|28697.98|0
1635949890000|2021-11-03 14:31:30|28697.38|28697.38|28697.38|28697.38|28697.38|28697.38|28697.38|28697.38|0
1635949910000|2021-11-03 14:31:50|28693.85|28693.85|28693.85|28693.85|28693.85|28693.85|28693.85|28693.85|0
1635949950000|2021-11-03 14:32:30|28690.31|28690.31|28686.78|28686.78|28690.31|28690.31|28686.78|28686.78|0
1635949980000|2021-11-03 14:33:00|28683.24|28683.24|28686.78|28686.78|28686.78|28686.78|28683.24|28683.24|0
1635949990000|2021-11-03 14:33:10|28683.24|28683.24|28683.24|28683.24|28683.24|28683.24|28683.24|28683.24|0
1635950000000|2021-11-03 14:33:20|28682.64|28682.64|28681.63|28681.63|28682.64|28682.64|28681.63|28681.63|0
1635950010000|2021-11-03 14:33:30|28681.22|28681.22|28681.22|28681.22|28681.22|28681.22|28681.22|28681.22|0
1635950040000|2021-11-03 14:34:00|28677.68|28677.68|28673.42|28673.42|28677.68|28677.68|28673.42|28673.42|0
1635950050000|2021-11-03 14:34:10|28674.02|28674.02|28675.23|28675.23|28675.23|28675.23|28674.02|28674.02|0
1635950060000|2021-11-03 14:34:20|28675.47|28675.47|28675.47|28675.47|28675.47|28675.47|28675.47|28675.47|0
1635950070000|2021-11-03 14:34:30|28682.54|28682.54|28686.07|28686.07|28686.07|28686.07|28682.54|28682.54|0
1635950080000|2021-11-03 14:34:40|28689.61|28689.61|28695.48|28695.48|28696.68|28696.68|28689.61|28689.61|0
1635950090000|2021-11-03 14:34:50|28691.94|28691.94|28691.94|28691.94|28691.94|28691.94|28691.94|28691.94|0
1635950100000|2021-11-03 14:35:00|28688.41|28688.41|28688.41|28688.41|28688.41|28688.41|28688.41|28688.41|0
1635950110000|2021-11-03 14:35:10|28687.2|28687.2|28684.27|28684.27|28687.81|28687.81|28684.27|28684.27|0
1635950140000|2021-11-03 14:35:40|28684.03|28684.03|28687.81|28687.81|28687.81|28687.81|28684.03|28684.03|0
1635950150000|2021-11-03 14:35:50|28688.41|28688.41|28689.01|28689.01|28689.01|28689.01|28688.41|28688.41|0
1635950160000|2021-11-03 14:36:00|28692.54|28692.54|28692.54|28692.54|28692.54|28692.54|28692.54|28692.54|0
1635950170000|2021-11-03 14:36:10|28689.01|28689.01|28689.01|28689.01|28689.01|28689.01|28689.01|28689.01|0
1635950180000|2021-11-03 14:36:20|28688.41|28688.41|28689.01|28689.01|28689.01|28689.01|28688.41|28688.41|0
1635950190000|2021-11-03 14:36:30|28692.54|28692.54|28698.29|28698.29|28698.29|28698.29|28692.54|28692.54|0
1635950200000|2021-11-03 14:36:40|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|0
1635950280000|2021-11-03 14:38:00|28705.36|28705.36|28705.36|28705.36|28705.36|28705.36|28705.36|28705.36|0
1635950290000|2021-11-03 14:38:10|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|28701.82|0
1635950310000|2021-11-03 14:38:30|28701.22|28701.22|28701.22|28701.22|28701.22|28701.22|28701.22|28701.22|0
1635950320000|2021-11-03 14:38:40|28704.76|28704.76|28704.76|28704.76|28704.76|28704.76|28704.76|28704.76|0
1635950340000|2021-11-03 14:39:00|28703.56|28703.56|28700.02|28700.02|28703.56|28703.56|28700.02|28700.02|0
1635950450000|2021-11-03 14:40:50|28700.62|28700.62|28700.62|28700.62|28700.62|28700.62|28700.62|28700.62|0
1635950460000|2021-11-03 14:41:00|28701.82|28701.82|28700.02|28700.02|28701.82|28701.82|28700.02|28700.02|0
1635950500000|2021-11-03 14:41:40|28699.78|28699.78|28699.78|28699.78|28699.78|28699.78|28699.78|28699.78|0
1635950510000|2021-11-03 14:41:50|28700.38|28700.38|28699.78|28699.78|28700.38|28700.38|28699.78|28699.78|0
1635950530000|2021-11-03 14:42:10|28706.85|28706.85|28703.31|28703.31|28706.85|28706.85|28703.31|28703.31|0
1635950540000|2021-11-03 14:42:20|28706.85|28706.85|28706.85|28706.85|28706.85|28706.85|28706.85|28706.85|0
1635950590000|2021-11-03 14:43:10|28703.31|28703.31|28703.31|28703.31|28703.31|28703.31|28703.31|28703.31|0
1635950600000|2021-11-03 14:43:20|28703.91|28703.91|28708.05|28708.05|28708.05|28708.05|28703.91|28703.91|0
1635950610000|2021-11-03 14:43:30|28711.59|28711.59|28711.59|28711.59|28711.59|28711.59|28711.59|28711.59|0
1635950620000|2021-11-03 14:43:40|28710.98|28710.98|28706.85|28706.85|28710.98|28710.98|28706.85|28706.85|0
1635950630000|2021-11-03 14:43:50|28707.26|28707.26|28707.26|28707.26|28707.26|28707.26|28707.26|28707.26|0
1635950650000|2021-11-03 14:44:10|28700.19|28700.19|28700.19|28700.19|28700.19|28700.19|28700.19|28700.19|0
1635950680000|2021-11-03 14:44:40|28700.43|28700.43|28700.43|28700.43|28700.43|28700.43|28700.43|28700.43|0
1635950760000|2021-11-03 14:46:00|28701.03|28701.03|28701.03|28701.03|28701.63|28701.63|28701.03|28701.03|0
1635950770000|2021-11-03 14:46:10|28704.57|28704.57|28704.57|28704.57|28704.57|28704.57|28704.57|28704.57|0
1635950810000|2021-11-03 14:46:50|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|28703.97|0
1635950820000|2021-11-03 14:47:00|28705.17|28705.17|28701.63|28701.63|28705.17|28705.17|28701.03|28701.03|0
1635950830000|2021-11-03 14:47:10|28701.03|28701.03|28701.03|28701.03|28701.03|28701.03|28701.03|28701.03|0
1635950850000|2021-11-03 14:47:30|28701.63|28701.63|28702.23|28702.23|28702.23|28702.23|28701.63|28701.63|0
1635950860000|2021-11-03 14:47:40|28698.7|28698.7|28698.7|28698.7|28698.7|28698.7|28698.7|28698.7|0
1635950880000|2021-11-03 14:48:00|28702.23|28702.23|28702.23|28702.23|28702.23|28702.23|28702.23|28702.23|0
1635950940000|2021-11-03 14:49:00|28702.64|28702.64|28702.64|28702.64|28702.64|28702.64|28702.64|28702.64|0
1635950950000|2021-11-03 14:49:10|28695.57|28695.57|28692.04|28692.04|28695.57|28695.57|28692.04|28692.04|0
1635950960000|2021-11-03 14:49:20|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|28690.84|28690.84|0
1635950970000|2021-11-03 14:49:30|28692.04|28692.04|28692.04|28692.04|28692.04|28692.04|28692.04|28692.04|0
1635950990000|2021-11-03 14:49:50|28684.97|28684.97|28684.97|28684.97|28688.5|28688.5|28684.97|28684.97|0
1635951000000|2021-11-03 14:50:00|28681.43|28681.43|28681.43|28681.43|28681.43|28681.43|28681.43|28681.43|0
1635951010000|2021-11-03 14:50:10|28684.97|28684.97|28684.97|28684.97|28684.97|28684.97|28684.97|28684.97|0
1635951020000|2021-11-03 14:50:20|28692.04|28692.04|28684.97|28684.97|28692.04|28692.04|28684.97|28684.97|0
1635951040000|2021-11-03 14:50:40|28685.57|28685.57|28685.57|28685.57|28685.57|28685.57|28685.57|28685.57|0
1635951050000|2021-11-03 14:50:50|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|0
1635951060000|2021-11-03 14:51:00|28685.57|28685.57|28685.57|28685.57|28685.57|28685.57|28685.57|28685.57|0
1635951070000|2021-11-03 14:51:10|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|28689.1|0
1635951100000|2021-11-03 14:51:40|28687.9|28687.9|28687.9|28687.9|28687.9|28687.9|28687.9|28687.9|0
1635951160000|2021-11-03 14:52:40|28687.3|28687.3|28690.84|28690.84|28690.84|28690.84|28687.3|28687.3|0
1635951170000|2021-11-03 14:52:50|28691.44|28691.44|28692.64|28692.64|28692.64|28692.64|28691.44|28691.44|0
1635951180000|2021-11-03 14:53:00|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|0
1635951200000|2021-11-03 14:53:20|28691.2|28691.2|28691.44|28691.44|28691.44|28691.44|28691.2|28691.2|0
1635951210000|2021-11-03 14:53:30|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|0
1635951260000|2021-11-03 14:54:20|28702.04|28702.04|28702.04|28702.04|28702.04|28702.04|28702.04|28702.04|0
1635951300000|2021-11-03 14:55:00|28702.64|28702.64|28702.64|28702.64|28702.64|28702.64|28702.64|28702.64|0
1635951320000|2021-11-03 14:55:20|28699.11|28699.11|28702.64|28702.64|28702.64|28702.64|28699.11|28699.11|0
1635951330000|2021-11-03 14:55:30|28702.04|28702.04|28702.04|28702.04|28702.04|28702.04|28702.04|28702.04|0
1635951350000|2021-11-03 14:55:50|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|0
1635951360000|2021-11-03 14:56:00|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|0
1635951390000|2021-11-03 14:56:30|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|28691.44|0
1635951420000|2021-11-03 14:57:00|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|28694.97|0
1635951430000|2021-11-03 14:57:10|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|28698.51|0
1635951470000|2021-11-03 14:57:50|28698.92|28698.92|28698.27|28698.27|28698.92|28698.92|28698.27|28698.27|0
1635951490000|2021-11-03 14:58:10|28708.87|28708.87|28708.87|28708.87|28708.87|28708.87|28708.87|28708.87|0
1635951500000|2021-11-03 14:58:20|28715.94|28715.94|28715.94|28715.94|28715.94|28715.94|28715.94|28715.94|0
1635951530000|2021-11-03 14:58:50|28712.41|28712.41|28708.87|28708.87|28712.41|28712.41|28708.87|28708.87|0
1635951570000|2021-11-03 14:59:30|28708.27|28708.27|28708.27|28708.27|28708.27|28708.27|28708.27|28708.27|0
1635951590000|2021-11-03 14:59:50|28711.8|28711.8|28711.8|28711.8|28711.8|28711.8|28711.8|28711.8|0
1635951630000|2021-11-03 15:00:30|28711.32|28711.32|28711.32|28711.32|28711.32|28711.32|28711.32|28711.32|0
1635951680000|2021-11-03 15:01:20|28714.86|28714.86|28714.86|28714.86|28714.86|28714.86|28714.86|28714.86|0
1635951690000|2021-11-03 15:01:30|28715.46|28715.46|28716.06|28716.06|28716.06|28716.06|28715.46|28715.46|0
1635951700000|2021-11-03 15:01:40|28715.46|28715.46|28715.46|28715.46|28715.46|28715.46|28715.46|28715.46|0
1635951710000|2021-11-03 15:01:50|28716.06|28716.06|28716.47|28716.47|28716.47|28716.47|28716.06|28716.06|0
1635951720000|2021-11-03 15:02:00|28727.07|28727.07|28727.07|28727.07|28727.07|28727.07|28727.07|28727.07|0
1635951780000|2021-11-03 15:03:00|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|0
1635951800000|2021-11-03 15:03:20|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1635951820000|2021-11-03 15:03:40|28734.14|28734.14|28734.14|28734.14|28734.14|28734.14|28734.14|28734.14|0
1635951840000|2021-11-03 15:04:00|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1635951850000|2021-11-03 15:04:10|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|0
1635951870000|2021-11-03 15:04:30|28727.07|28727.07|28727.07|28727.07|28727.07|28727.07|28727.07|28727.07|0
1635951880000|2021-11-03 15:04:40|28728.27|28728.27|28728.87|28728.87|28728.87|28728.87|28728.27|28728.27|0
1635951900000|2021-11-03 15:05:00|28727.67|28727.67|28727.67|28727.67|28727.67|28727.67|28727.67|28727.67|0
1635951910000|2021-11-03 15:05:10|28731.21|28731.21|28731.21|28731.21|28741.81|28741.81|28731.21|28731.21|0
1635951950000|2021-11-03 15:05:50|28720.6|28720.6|28720.6|28720.6|28720.6|28720.6|28720.6|28720.6|0
1635951970000|2021-11-03 15:06:10|28719.4|28719.4|28715.87|28715.87|28719.4|28719.4|28715.87|28715.87|0
1635952000000|2021-11-03 15:06:40|28715.62|28715.62|28715.62|28715.62|28715.62|28715.62|28715.62|28715.62|0
1635952010000|2021-11-03 15:06:50|28714.42|28714.42|28713.82|28713.82|28714.42|28714.42|28713.82|28713.82|0
1635952020000|2021-11-03 15:07:00|28710.29|28710.29|28710.29|28710.29|28710.29|28710.29|28710.29|28710.29|0
1635952060000|2021-11-03 15:07:40|28711.49|28711.49|28718.56|28718.56|28718.56|28718.56|28711.49|28711.49|0
1635952070000|2021-11-03 15:07:50|28717.96|28717.96|28721.49|28721.49|28721.49|28721.49|28717.96|28717.96|0
1635952080000|2021-11-03 15:08:00|28720.89|28720.89|28720.89|28720.89|28720.89|28720.89|28720.89|28720.89|0
1635952090000|2021-11-03 15:08:10|28721.49|28721.49|28717.36|28717.36|28721.49|28721.49|28717.36|28717.36|0
1635952100000|2021-11-03 15:08:20|28718.56|28718.56|28718.56|28718.56|28718.56|28718.56|28718.56|28718.56|0
1635952140000|2021-11-03 15:09:00|28715.02|28715.02|28715.02|28715.02|28715.02|28715.02|28715.02|28715.02|0
1635952180000|2021-11-03 15:09:40|28714.42|28714.42|28710.29|28710.29|28714.42|28714.42|28710.29|28710.29|0
1635952200000|2021-11-03 15:10:00|28706.75|28706.75|28702.81|28702.81|28706.75|28706.75|28702.81|28702.81|0
1635952270000|2021-11-03 15:11:10|28706.34|28706.34|28706.34|28706.34|28706.34|28706.34|28706.34|28706.34|0
1635952290000|2021-11-03 15:11:30|28702.81|28702.81|28702.81|28702.81|28702.81|28702.81|28702.81|28702.81|0
1635952300000|2021-11-03 15:11:40|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|0
1635952330000|2021-11-03 15:12:10|28699.87|28699.87|28707.54|28707.54|28707.54|28707.54|28699.87|28699.87|0
1635952340000|2021-11-03 15:12:20|28711.08|28711.08|28703.82|28703.82|28711.49|28711.49|28703.82|28703.82|0
1635952350000|2021-11-03 15:12:30|28704.42|28704.42|28704.42|28704.42|28704.42|28704.42|28704.42|28704.42|0
1635952400000|2021-11-03 15:13:20|28703.82|28703.82|28703.82|28703.82|28703.82|28703.82|28703.82|28703.82|0
1635952420000|2021-11-03 15:13:40|28707.35|28707.35|28707.35|28707.35|28707.35|28707.35|28707.35|28707.35|0
1635952430000|2021-11-03 15:13:50|28710.89|28710.89|28710.29|28710.29|28710.89|28710.89|28710.29|28710.29|0
1635952440000|2021-11-03 15:14:00|28706.75|28706.75|28706.75|28706.75|28706.75|28706.75|28706.75|28706.75|0
1635952480000|2021-11-03 15:14:40|28699.68|28699.68|28699.68|28699.68|28699.68|28699.68|28699.68|28699.68|0
1635952520000|2021-11-03 15:15:20|28699.44|28699.44|28706.51|28706.51|28706.51|28706.51|28699.44|28699.44|0
1635952560000|2021-11-03 15:16:00|28707.11|28707.11|28707.11|28707.11|28707.11|28707.11|28707.11|28707.11|0
1635952670000|2021-11-03 15:17:50|28710.65|28710.65|28714.18|28714.18|28714.18|28714.18|28710.65|28710.65|0
1635952770000|2021-11-03 15:19:30|28710.65|28710.65|28710.65|28710.65|28710.65|28710.65|28710.65|28710.65|0
1635952840000|2021-11-03 15:20:40|28711.25|28711.25|28718.32|28718.32|28718.32|28718.32|28711.25|28711.25|0
1635952850000|2021-11-03 15:20:50|28714.78|28714.78|28714.78|28714.78|28714.78|28714.78|28714.78|28714.78|0
1635952860000|2021-11-03 15:21:00|28715.38|28715.38|28715.38|28715.38|28715.38|28715.38|28715.38|28715.38|0
1635952870000|2021-11-03 15:21:10|28715.98|28715.98|28719.52|28719.52|28719.52|28719.52|28715.98|28715.98|0
1635952880000|2021-11-03 15:21:20|28719.28|28719.28|28723.41|28723.41|28723.41|28723.41|28719.28|28719.28|0
1635952890000|2021-11-03 15:21:30|28719.88|28719.88|28719.88|28719.88|28719.88|28719.88|28719.88|28719.88|0
1635952900000|2021-11-03 15:21:40|28719.28|28719.28|28726.83|28726.83|28726.83|28726.83|28718.67|28718.67|0
1635952910000|2021-11-03 15:21:50|28730.36|28730.36|28737.43|28737.43|28737.43|28737.43|28730.36|28730.36|0
1635952920000|2021-11-03 15:22:00|28733.9|28733.9|28733.3|28733.3|28733.9|28733.9|28733.3|28733.3|0
1635952930000|2021-11-03 15:22:10|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1635952970000|2021-11-03 15:22:50|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|0
1635952990000|2021-11-03 15:23:10|28729.4|28729.4|28729.4|28729.4|28729.4|28729.4|28729.4|28729.4|0
1635953010000|2021-11-03 15:23:30|28725.87|28725.87|28725.87|28725.87|28725.87|28725.87|28725.87|28725.87|0
1635953030000|2021-11-03 15:23:50|28725.27|28725.27|28725.27|28725.27|28725.87|28725.87|28725.27|28725.27|0
1635953040000|2021-11-03 15:24:00|28725.87|28725.87|28725.87|28725.87|28725.87|28725.87|28725.87|28725.87|0
1635953050000|2021-11-03 15:24:10|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|28725.46|0
1635953060000|2021-11-03 15:24:20|28726.06|28726.06|28726.06|28726.06|28726.06|28726.06|28726.06|28726.06|0
1635953090000|2021-11-03 15:24:50|28725.46|28725.46|28732.53|28732.53|28732.53|28732.53|28725.46|28725.46|0
1635953160000|2021-11-03 15:26:00|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|0
1635953170000|2021-11-03 15:26:10|28732.53|28732.53|28728.99|28728.99|28732.53|28732.53|28728.99|28728.99|0
1635953180000|2021-11-03 15:26:20|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|0
1635953280000|2021-11-03 15:28:00|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|0
1635953290000|2021-11-03 15:28:10|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|28735.46|0
1635953340000|2021-11-03 15:29:00|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|0
1635953350000|2021-11-03 15:29:10|28736.67|28736.67|28736.67|28736.67|28737.27|28737.27|28736.67|28736.67|0
1635953360000|2021-11-03 15:29:20|28737.87|28737.87|28737.87|28737.87|28737.87|28737.87|28737.87|28737.87|0
1635953370000|2021-11-03 15:29:30|28741.4|28741.4|28741.4|28741.4|28741.4|28741.4|28741.4|28741.4|0
1635953380000|2021-11-03 15:29:40|28742|28742|28742|28742|28742|28742|28742|28742|0
1635953390000|2021-11-03 15:29:50|28743.2|28743.2|28743.2|28743.2|28743.2|28743.2|28743.2|28743.2|0
1635953410000|2021-11-03 15:30:10|28743.81|28743.81|28750.88|28750.88|28750.88|28750.88|28743.81|28743.81|0
1635953420000|2021-11-03 15:30:20|28747.34|28747.34|28747.34|28747.34|28747.34|28747.34|28747.34|28747.34|0
1635953430000|2021-11-03 15:30:30|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|0
1635953440000|2021-11-03 15:30:40|28751.48|28751.48|28749.67|28749.67|28751.48|28751.48|28749.67|28749.67|0
1635953450000|2021-11-03 15:30:50|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|28750.27|0
1635953480000|2021-11-03 15:31:20|28750.88|28750.88|28754.41|28754.41|28754.41|28754.41|28750.88|28750.88|0
1635953490000|2021-11-03 15:31:30|28757.94|28757.94|28753.21|28753.21|28757.94|28757.94|28750.88|28750.88|0
1635953500000|2021-11-03 15:31:40|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|0
1635953530000|2021-11-03 15:32:10|28755.54|28755.54|28745.54|28745.54|28755.54|28755.54|28744.94|28744.94|0
1635953600000|2021-11-03 15:33:20|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|0
1635953610000|2021-11-03 15:33:30|28747.87|28747.87|28755.18|28755.18|28755.18|28755.18|28747.87|28747.87|0
1635953620000|2021-11-03 15:33:40|28751.65|28751.65|28752.25|28752.25|28752.25|28752.25|28751.65|28751.65|0
1635953630000|2021-11-03 15:33:50|28751.05|28751.05|28749.96|28749.96|28751.05|28751.05|28749.96|28749.96|0
1635953640000|2021-11-03 15:34:00|28749.72|28749.72|28746.19|28746.19|28749.72|28749.72|28745.78|28745.78|0
1635953650000|2021-11-03 15:34:10|28745.94|28745.94|28745.94|28745.94|28745.94|28745.94|28745.94|28745.94|0
1635953680000|2021-11-03 15:34:40|28745.34|28745.34|28744.93|28744.93|28745.34|28745.34|28744.93|28744.93|0
1635953700000|2021-11-03 15:35:00|28745.34|28745.34|28745.34|28745.34|28745.34|28745.34|28745.34|28745.34|0
1635953710000|2021-11-03 15:35:10|28744.93|28744.93|28741.4|28741.4|28744.93|28744.93|28741.4|28741.4|0
1635953750000|2021-11-03 15:35:50|28742|28742|28741.4|28741.4|28742|28742|28741.4|28741.4|0
1635953760000|2021-11-03 15:36:00|28740.99|28740.99|28741.4|28741.4|28741.4|28741.4|28740.99|28740.99|0
1635953770000|2021-11-03 15:36:10|28740.99|28740.99|28737.86|28737.86|28741.4|28741.4|28737.86|28737.86|0
1635953800000|2021-11-03 15:36:40|28741.4|28741.4|28741.4|28741.4|28741.59|28741.59|28740.99|28740.99|0
1635953820000|2021-11-03 15:37:00|28748.47|28748.47|28748.47|28748.47|28748.47|28748.47|28748.06|28748.06|0
1635953830000|2021-11-03 15:37:10|28752|28752|28752|28752|28752|28752|28752|28752|0
1635953840000|2021-11-03 15:37:20|28752.6|28752.6|28756.14|28756.14|28756.14|28756.14|28752.19|28752.19|0
1635953870000|2021-11-03 15:37:50|28759.67|28759.67|28760.27|28760.27|28760.27|28760.27|28756.74|28756.74|0
1635953880000|2021-11-03 15:38:00|28759.07|28759.07|28759.07|28759.07|28759.07|28759.07|28759.07|28759.07|0
1635953900000|2021-11-03 15:38:20|28759.31|28759.31|28759.56|28759.56|28759.56|28759.56|28759.31|28759.31|0
1635953910000|2021-11-03 15:38:30|28759.07|28759.07|28758.83|28758.83|28759.07|28759.07|28758.83|28758.83|0
1635953920000|2021-11-03 15:38:40|28748.23|28748.23|28748.23|28748.23|28748.23|28748.23|28748.23|28748.23|0
1635953940000|2021-11-03 15:39:00|28751.76|28751.76|28755.3|28755.3|28755.3|28755.3|28751.76|28751.76|0
1635953950000|2021-11-03 15:39:10|28755.9|28755.9|28755.9|28755.9|28755.9|28755.9|28755.9|28755.9|0
1635954010000|2021-11-03 15:40:10|28762.97|28762.97|28766.5|28766.5|28766.5|28766.5|28762.97|28762.97|0
1635954030000|2021-11-03 15:40:30|28765.9|28765.9|28766.5|28766.5|28766.5|28766.5|28765.9|28765.9|0
1635954040000|2021-11-03 15:40:40|28766.91|28766.91|28766.91|28766.91|28766.91|28766.91|28766.5|28766.5|0
1635954050000|2021-11-03 15:40:50|28766.5|28766.5|28766.5|28766.5|28766.5|28766.5|28766.5|28766.5|0
1635954070000|2021-11-03 15:41:10|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|28762.97|0
1635954100000|2021-11-03 15:41:40|28763.57|28763.57|28763.57|28763.57|28763.57|28763.57|28763.57|28763.57|0
1635954110000|2021-11-03 15:41:50|28763.98|28763.98|28763.98|28763.98|28767.51|28767.51|28760.44|28760.44|0
1635954150000|2021-11-03 15:42:30|28763.38|28763.38|28763.38|28763.38|28763.38|28763.38|28763.38|28763.38|0
1635954160000|2021-11-03 15:42:40|28762.97|28762.97|28763.38|28763.38|28763.38|28763.38|28762.97|28762.97|0
1635954180000|2021-11-03 15:43:00|28766.91|28766.91|28770.45|28770.45|28770.45|28770.45|28766.91|28766.91|0
1635954190000|2021-11-03 15:43:10|28766.91|28766.91|28766.91|28766.91|28766.91|28766.91|28766.91|28766.91|0
1635954200000|2021-11-03 15:43:20|28770.45|28770.45|28775.18|28775.18|28775.18|28775.18|28770.45|28770.45|0
1635954210000|2021-11-03 15:43:30|28774.77|28774.77|28775.18|28775.18|28775.18|28775.18|28774.77|28774.77|0
1635954260000|2021-11-03 15:44:20|28775.42|28775.42|28775.42|28775.42|28775.42|28775.42|28775.42|28775.42|0
1635954270000|2021-11-03 15:44:30|28778.96|28778.96|28778.96|28778.96|28778.96|28778.96|28778.96|28778.96|0
1635954300000|2021-11-03 15:45:00|28778.36|28778.36|28777.95|28777.95|28778.36|28778.36|28777.95|28777.95|0
1635954310000|2021-11-03 15:45:10|28778.36|28778.36|28778.36|28778.36|28778.36|28778.36|28778.36|28778.36|0
1635954320000|2021-11-03 15:45:20|28777.87|28777.87|28776.79|28776.79|28777.87|28777.87|28776.79|28776.79|0
1635954340000|2021-11-03 15:45:40|28777.99|28777.99|28777.99|28777.99|28777.99|28777.99|28777.99|28777.99|0
1635954350000|2021-11-03 15:45:50|28777.75|28777.75|28774.21|28774.21|28777.75|28777.75|28774.21|28774.21|0
1635954360000|2021-11-03 15:46:00|28770.68|28770.68|28770.92|28770.92|28770.92|28770.92|28770.68|28770.68|0
1635954370000|2021-11-03 15:46:10|28771.52|28771.52|28770.92|28770.92|28771.52|28771.52|28770.92|28770.92|0
1635954380000|2021-11-03 15:46:20|28771.52|28771.52|28772.12|28772.12|28772.12|28772.12|28771.52|28771.52|0
1635954390000|2021-11-03 15:46:30|28771.52|28771.52|28771.52|28771.52|28771.52|28771.52|28770.92|28770.92|0
1635954420000|2021-11-03 15:47:00|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1635954430000|2021-11-03 15:47:10|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|0
1635954450000|2021-11-03 15:47:30|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1635954460000|2021-11-03 15:47:40|28770.51|28770.51|28770.51|28770.51|28770.51|28770.51|28770.51|28770.51|0
1635954480000|2021-11-03 15:48:00|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|28770.92|0
1635954510000|2021-11-03 15:48:30|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|0
1635954520000|2021-11-03 15:48:40|28775.06|28775.06|28782.13|28782.13|28782.13|28782.13|28775.06|28775.06|0
1635954530000|2021-11-03 15:48:50|28789.2|28789.2|28785.66|28785.66|28789.2|28789.2|28785.66|28785.66|0
1635954540000|2021-11-03 15:49:00|28785.25|28785.25|28785.66|28785.66|28785.66|28785.66|28785.25|28785.25|0
1635954550000|2021-11-03 15:49:10|28785.06|28785.06|28774.46|28774.46|28785.06|28785.06|28774.46|28774.46|0
1635954570000|2021-11-03 15:49:30|28763.85|28763.85|28763.85|28763.85|28763.85|28763.85|28763.85|28763.85|0
1635954580000|2021-11-03 15:49:40|28767.39|28767.39|28766.98|28766.98|28767.39|28767.39|28766.98|28766.98|0
1635954590000|2021-11-03 15:49:50|28766.73|28766.73|28773.8|28773.8|28773.8|28773.8|28766.73|28766.73|0
1635954600000|2021-11-03 15:50:00|28774.05|28774.05|28776.38|28776.38|28777.58|28777.58|28774.05|28774.05|0
1635954610000|2021-11-03 15:50:10|28776.98|28776.98|28776.98|28776.98|28776.98|28776.98|28776.98|28776.98|0
1635954620000|2021-11-03 15:50:20|28776.38|28776.38|28776.14|28776.14|28776.38|28776.38|28776.14|28776.14|0
1635954630000|2021-11-03 15:50:30|28772.6|28772.6|28772.6|28772.6|28772.6|28772.6|28772.6|28772.6|0
1635954640000|2021-11-03 15:50:40|28772|28772|28772|28772|28772|28772|28772|28772|0
1635954680000|2021-11-03 15:51:20|28775.54|28775.54|28775.54|28775.54|28775.54|28775.54|28775.54|28775.54|0
1635954730000|2021-11-03 15:52:10|28772|28772|28783.21|28783.21|28783.21|28783.21|28772|28772|0
1635954740000|2021-11-03 15:52:20|28786.74|28786.74|28783.21|28783.21|28786.74|28786.74|28783.21|28783.21|0
1635954760000|2021-11-03 15:52:40|28776.14|28776.14|28779.67|28779.67|28779.67|28779.67|28772.6|28772.6|0
1635954780000|2021-11-03 15:53:00|28776.14|28776.14|28776.14|28776.14|28776.14|28776.14|28776.14|28776.14|0
1635954800000|2021-11-03 15:53:20|28779.67|28779.67|28779.67|28779.67|28779.67|28779.67|28779.67|28779.67|0
1635954810000|2021-11-03 15:53:30|28779.91|28779.91|28779.67|28779.67|28779.91|28779.91|28779.67|28779.67|0
1635954840000|2021-11-03 15:54:00|28783.21|28783.21|28783.21|28783.21|28783.21|28783.21|28783.21|28783.21|0
1635954850000|2021-11-03 15:54:10|28784.41|28784.41|28788.54|28788.54|28788.54|28788.54|28784.41|28784.41|0
1635954860000|2021-11-03 15:54:20|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|28792.08|0
1635954870000|2021-11-03 15:54:30|28788.54|28788.54|28785.01|28785.01|28788.54|28788.54|28781.47|28781.47|0
1635954880000|2021-11-03 15:54:40|28788.54|28788.54|28792.08|28792.08|28792.08|28792.08|28788.54|28788.54|0
1635954900000|2021-11-03 15:55:00|28791.67|28791.67|28791.67|28791.67|28791.67|28791.67|28791.67|28791.67|0
1635954920000|2021-11-03 15:55:20|28790.47|28790.47|28791.07|28791.07|28791.07|28791.07|28790.47|28790.47|0
1635954940000|2021-11-03 15:55:40|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1635954970000|2021-11-03 15:56:10|28794.19|28794.19|28793.59|28793.59|28794.19|28794.19|28793.59|28793.59|0
1635955010000|2021-11-03 15:56:50|28794.19|28794.19|28794.19|28794.19|28794.19|28794.19|28794.19|28794.19|0
1635955020000|2021-11-03 15:57:00|28793.59|28793.59|28792.39|28792.39|28793.59|28793.59|28789.99|28789.99|0
1635955030000|2021-11-03 15:57:10|28788.86|28788.86|28788.45|28788.45|28789.05|28789.05|28788.45|28788.45|0
1635955040000|2021-11-03 15:57:20|28791.98|28791.98|28792.58|28792.58|28792.58|28792.58|28791.98|28791.98|0
1635955060000|2021-11-03 15:57:40|28793.18|28793.18|28793.18|28793.18|28793.18|28793.18|28793.18|28793.18|0
1635955070000|2021-11-03 15:57:50|28793.43|28793.43|28793.43|28793.43|28793.43|28793.43|28793.43|28793.43|0
1635955080000|2021-11-03 15:58:00|28796.96|28796.96|28796.96|28796.96|28796.96|28796.96|28796.96|28796.96|0
1635955090000|2021-11-03 15:58:10|28800.49|28800.49|28800.49|28800.49|28800.49|28800.49|28800.49|28800.49|0
1635955130000|2021-11-03 15:58:50|28804.03|28804.03|28800.49|28800.49|28804.03|28804.03|28800.49|28800.49|0
1635955140000|2021-11-03 15:59:00|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|0
1635955150000|2021-11-03 15:59:10|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|28794.03|28794.03|0
1635955180000|2021-11-03 15:59:40|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|0
1635955190000|2021-11-03 15:59:50|28801.7|28801.7|28798.76|28798.76|28802.3|28802.3|28798.76|28798.76|0
1635955200000|2021-11-03 16:00:00|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|0
1635955250000|2021-11-03 16:00:50|28797.56|28797.56|28796.96|28796.96|28797.56|28797.56|28796.96|28796.96|0
1635955260000|2021-11-03 16:01:00|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|0
1635955310000|2021-11-03 16:01:50|28798.76|28798.76|28799|28799|28799|28799|28798.76|28798.76|0
1635955320000|2021-11-03 16:02:00|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|0
1635955330000|2021-11-03 16:02:10|28801.1|28801.1|28797.56|28797.56|28801.1|28801.1|28797.56|28797.56|0
1635955340000|2021-11-03 16:02:20|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|0
1635955390000|2021-11-03 16:03:10|28800.49|28800.49|28800.49|28800.49|28800.49|28800.49|28800.49|28800.49|0
1635955410000|2021-11-03 16:03:30|28800.09|28800.09|28800.09|28800.09|28800.09|28800.09|28800.09|28800.09|0
1635955420000|2021-11-03 16:03:40|28796.55|28796.55|28796.55|28796.55|28796.55|28796.55|28796.55|28796.55|0
1635955430000|2021-11-03 16:03:50|28793.02|28793.02|28793.02|28793.02|28793.02|28793.02|28793.02|28793.02|0
1635955440000|2021-11-03 16:04:00|28796.55|28796.55|28796.55|28796.55|28796.55|28796.55|28796.55|28796.55|0
1635955450000|2021-11-03 16:04:10|28793.02|28793.02|28793.02|28793.02|28793.02|28793.02|28793.02|28793.02|0
1635955460000|2021-11-03 16:04:20|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|0
1635955470000|2021-11-03 16:04:30|28790.08|28790.08|28790.08|28790.08|28790.08|28790.08|28790.08|28790.08|0
1635955510000|2021-11-03 16:05:10|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|28793.62|0
1635955520000|2021-11-03 16:05:20|28797.15|28797.15|28800.09|28800.09|28803.62|28803.62|28797.15|28797.15|0
1635955540000|2021-11-03 16:05:40|28800.69|28800.69|28800.69|28800.69|28800.69|28800.69|28800.69|28800.69|0
1635955550000|2021-11-03 16:05:50|28801.89|28801.89|28801.29|28801.29|28801.89|28801.89|28801.29|28801.29|0
1635955560000|2021-11-03 16:06:00|28800.69|28800.69|28800.69|28800.69|28800.69|28800.69|28800.69|28800.69|0
1635955570000|2021-11-03 16:06:10|28797.15|28797.15|28797.15|28797.15|28797.15|28797.15|28797.15|28797.15|0
1635955590000|2021-11-03 16:06:30|28797.56|28797.56|28801.1|28801.1|28801.1|28801.1|28797.56|28797.56|0
1635955600000|2021-11-03 16:06:40|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|28797.56|0
1635955620000|2021-11-03 16:07:00|28797.8|28797.8|28797.56|28797.56|28797.8|28797.8|28797.56|28797.56|0
1635955630000|2021-11-03 16:07:10|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|28798.16|0
1635955670000|2021-11-03 16:07:50|28794.63|28794.63|28794.63|28794.63|28794.63|28794.63|28794.63|28794.63|0
1635955680000|2021-11-03 16:08:00|28794.14|28794.14|28793.9|28793.9|28794.14|28794.14|28793.9|28793.9|0
1635955690000|2021-11-03 16:08:10|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|0
1635955700000|2021-11-03 16:08:20|28800.97|28800.97|28800.97|28800.97|28800.97|28800.97|28800.97|28800.97|0
1635955740000|2021-11-03 16:09:00|28797.44|28797.44|28796.83|28796.83|28797.44|28797.44|28796.83|28796.83|0
1635955750000|2021-11-03 16:09:10|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|0
1635955770000|2021-11-03 16:09:30|28797.19|28797.19|28797.19|28797.19|28797.19|28797.19|28797.19|28797.19|0
1635955780000|2021-11-03 16:09:40|28797.79|28797.79|28797.79|28797.79|28797.79|28797.79|28797.79|28797.79|0
1635955820000|2021-11-03 16:10:20|28797.19|28797.19|28794.5|28794.5|28798.04|28798.04|28794.5|28794.5|0
1635955840000|2021-11-03 16:10:40|28798.04|28798.04|28798.04|28798.04|28798.04|28798.04|28798.04|28798.04|0
1635955890000|2021-11-03 16:11:30|28797.55|28797.55|28797.55|28797.55|28797.55|28797.55|28797.55|28797.55|0
1635955950000|2021-11-03 16:12:30|28794.02|28794.02|28794.02|28794.02|28794.02|28794.02|28794.02|28794.02|0
1635955960000|2021-11-03 16:12:40|28790.48|28790.48|28789.28|28789.28|28790.48|28790.48|28789.28|28789.28|0
1635955970000|2021-11-03 16:12:50|28789.88|28789.88|28789.88|28789.88|28789.88|28789.88|28789.88|28789.88|0
1635956000000|2021-11-03 16:13:20|28789.47|28789.47|28789.88|28789.88|28789.88|28789.88|28789.47|28789.47|0
1635956020000|2021-11-03 16:13:40|28789.28|28789.28|28788.68|28788.68|28789.28|28789.28|28788.68|28788.68|0
1635956030000|2021-11-03 16:13:50|28788.92|28788.92|28789.16|28789.16|28789.16|28789.16|28788.92|28788.92|0
1635956070000|2021-11-03 16:14:30|28792.7|28792.7|28789.16|28789.16|28792.7|28792.7|28789.16|28789.16|0
1635956150000|2021-11-03 16:15:50|28785.63|28785.63|28785.63|28785.63|28785.63|28785.63|28785.63|28785.63|0
1635956160000|2021-11-03 16:16:00|28789.16|28789.16|28785.63|28785.63|28789.16|28789.16|28785.63|28785.63|0
1635956170000|2021-11-03 16:16:10|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|0
1635956180000|2021-11-03 16:16:20|28781.85|28781.85|28781.85|28781.85|28781.85|28781.85|28781.85|28781.85|0
1635956210000|2021-11-03 16:16:50|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|0
1635956220000|2021-11-03 16:17:00|28781.85|28781.85|28781.85|28781.85|28781.85|28781.85|28781.85|28781.85|0
1635956230000|2021-11-03 16:17:10|28781.25|28781.25|28781.25|28781.25|28781.25|28781.25|28781.25|28781.25|0
1635956260000|2021-11-03 16:17:40|28780.84|28780.84|28780.84|28780.84|28780.84|28780.84|28780.84|28780.84|0
1635956320000|2021-11-03 16:18:40|28777.31|28777.31|28777.31|28777.31|28777.31|28777.31|28777.31|28777.31|0
1635956340000|2021-11-03 16:19:00|28780.84|28780.84|28780.84|28780.84|28780.84|28780.84|28780.84|28780.84|0
1635956370000|2021-11-03 16:19:30|28784.38|28784.38|28784.38|28784.38|28784.38|28784.38|28784.38|28784.38|0
1635956390000|2021-11-03 16:19:50|28784.98|28784.98|28785.58|28785.58|28785.58|28785.58|28784.98|28784.98|0
1635956420000|2021-11-03 16:20:20|28789.11|28789.11|28789.11|28789.11|28789.11|28789.11|28789.11|28789.11|0
1635956440000|2021-11-03 16:20:40|28792.65|28792.65|28792.65|28792.65|28792.65|28792.65|28792.65|28792.65|0
1635956490000|2021-11-03 16:21:30|28796.18|28796.18|28796.18|28796.18|28796.18|28796.18|28796.18|28796.18|0
1635956510000|2021-11-03 16:21:50|28795.7|28795.7|28792.41|28792.41|28795.7|28795.7|28792.16|28792.16|0
1635956520000|2021-11-03 16:22:00|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|28795.94|0
1635956540000|2021-11-03 16:22:20|28792.41|28792.41|28792.41|28792.41|28792.41|28792.41|28792.41|28792.41|0
1635956550000|2021-11-03 16:22:30|28792.16|28792.16|28792.16|28792.16|28792.16|28792.16|28792.16|28792.16|0
1635956580000|2021-11-03 16:23:00|28788.63|28788.63|28788.63|28788.63|28788.63|28788.63|28788.63|28788.63|0
1635956600000|2021-11-03 16:23:20|28788.03|28788.03|28788.03|28788.03|28788.03|28788.03|28788.03|28788.03|0
1635956610000|2021-11-03 16:23:30|28784.49|28784.49|28784.49|28784.49|28784.49|28784.49|28784.49|28784.49|0
1635956620000|2021-11-03 16:23:40|28783.89|28783.89|28780.36|28780.36|28783.89|28783.89|28780.36|28780.36|0
1635956650000|2021-11-03 16:24:10|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|0
1635956690000|2021-11-03 16:24:50|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|0
1635956700000|2021-11-03 16:25:00|28780.12|28780.12|28783.65|28783.65|28783.65|28783.65|28780.12|28780.12|0
1635956710000|2021-11-03 16:25:10|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|0
1635956720000|2021-11-03 16:25:20|28780.72|28780.72|28780.72|28780.72|28780.72|28780.72|28780.12|28780.12|0
1635956750000|2021-11-03 16:25:50|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|28784.25|0
1635956760000|2021-11-03 16:26:00|28783.65|28783.65|28783.65|28783.65|28783.65|28783.65|28783.65|28783.65|0
1635956770000|2021-11-03 16:26:10|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|0
1635956780000|2021-11-03 16:26:20|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|0
1635956800000|2021-11-03 16:26:40|28780.96|28780.96|28784.49|28784.49|28784.49|28784.49|28780.96|28780.96|0
1635956810000|2021-11-03 16:26:50|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|0
1635956820000|2021-11-03 16:27:00|28784.13|28784.13|28783.89|28783.89|28784.13|28784.13|28783.89|28783.89|0
1635956830000|2021-11-03 16:27:10|28784.3|28784.3|28787.84|28787.84|28787.84|28787.84|28784.3|28784.3|0
1635956840000|2021-11-03 16:27:20|28788.44|28788.44|28788.44|28788.44|28788.44|28788.44|28788.44|28788.44|0
1635956860000|2021-11-03 16:27:40|28791.97|28791.97|28791.97|28791.97|28791.97|28791.97|28791.97|28791.97|0
1635956880000|2021-11-03 16:28:00|28795.51|28795.51|28796.11|28796.11|28796.11|28796.11|28795.51|28795.51|0
1635956890000|2021-11-03 16:28:10|28792.57|28792.57|28799.64|28799.64|28799.64|28799.64|28792.57|28792.57|0
1635956900000|2021-11-03 16:28:20|28800.24|28800.24|28800.24|28800.24|28803.78|28803.78|28800.24|28800.24|0
1635956910000|2021-11-03 16:28:30|28803.78|28803.78|28793.58|28793.58|28803.78|28803.78|28793.58|28793.58|0
1635956940000|2021-11-03 16:29:00|28786.51|28786.51|28793.17|28793.17|28793.17|28793.17|28786.1|28786.1|0
1635956950000|2021-11-03 16:29:10|28793.58|28793.58|28796.71|28796.71|28797.12|28797.12|28793.58|28793.58|0
1635956960000|2021-11-03 16:29:20|28796.11|28796.11|28796.11|28796.11|28796.11|28796.11|28796.11|28796.11|0
1635956970000|2021-11-03 16:29:30|28795.7|28795.7|28799.23|28799.23|28799.23|28799.23|28792.16|28792.16|0
1635956980000|2021-11-03 16:29:40|28795.7|28795.7|28793.06|28793.06|28796.59|28796.59|28792.16|28792.16|0
1635956990000|2021-11-03 16:29:50|28796.59|28796.59|28798.4|28798.4|28800.73|28800.73|28796.59|28796.59|0
1636013700000|2021-11-04 08:15:00|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|0
1636013710000|2021-11-04 08:15:10|28930.2|28930.2|28930.2|28930.2|28930.2|28930.2|28930.2|28930.2|0
1636013720000|2021-11-04 08:15:20|28931.43|28931.43|28930.83|28930.83|28931.43|28931.43|28930.83|28930.83|0
1636013730000|2021-11-04 08:15:30|28923.76|28923.76|28930.83|28930.83|28930.83|28930.83|28923.76|28923.76|0
1636013750000|2021-11-04 08:15:50|28932.03|28932.03|28932.03|28932.03|28932.03|28932.03|28932.03|28932.03|0
1636013760000|2021-11-04 08:16:00|28939.1|28939.1|28924.36|28924.36|28939.1|28939.1|28924.36|28924.36|0
1636013770000|2021-11-04 08:16:10|28927.9|28927.9|28927.9|28927.9|28927.9|28927.9|28927.9|28927.9|0
1636013800000|2021-11-04 08:16:40|28920.83|28920.83|28917.29|28917.29|28920.83|28920.83|28917.29|28917.29|0
1636013810000|2021-11-04 08:16:50|28913.76|28913.76|28913.76|28913.76|28913.76|28913.76|28913.76|28913.76|0
1636013820000|2021-11-04 08:17:00|28917.29|28917.29|28924.36|28924.36|28924.36|28924.36|28913.76|28913.76|0
1636013830000|2021-11-04 08:17:10|28934.97|28934.97|28934.97|28934.97|28934.97|28934.97|28934.97|28934.97|0
1636013840000|2021-11-04 08:17:20|28927.9|28927.9|28927.9|28927.9|28927.9|28927.9|28927.9|28927.9|0
1636013850000|2021-11-04 08:17:30|28931.43|28931.43|28920.23|28920.23|28931.43|28931.43|28920.23|28920.23|0
1636013860000|2021-11-04 08:17:40|28923.76|28923.76|28923.76|28923.76|28923.76|28923.76|28923.76|28923.76|0
1636013870000|2021-11-04 08:17:50|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|28922.94|0
1636013880000|2021-11-04 08:18:00|28915.87|28915.87|28915.87|28915.87|28915.87|28915.87|28915.87|28915.87|0
1636013940000|2021-11-04 08:19:00|28926.48|28926.48|28922.94|28922.94|28926.48|28926.48|28919.41|28919.41|0
1636013950000|2021-11-04 08:19:10|28923.54|28923.54|28923.54|28923.54|28923.54|28923.54|28923.54|28923.54|0
1636013960000|2021-11-04 08:19:20|28924.14|28924.14|28925.95|28925.95|28925.95|28925.95|28924.14|28924.14|0
1636013980000|2021-11-04 08:19:40|28936.55|28936.55|28936.55|28936.55|28936.55|28936.55|28936.55|28936.55|0
1636013990000|2021-11-04 08:19:50|28938.35|28938.35|28936.75|28936.75|28938.35|28938.35|28931.28|28931.28|0
1636014000000|2021-11-04 08:20:00|28935.55|28935.55|28910.81|28910.81|28935.55|28935.55|28910.81|28910.81|0
1636014010000|2021-11-04 08:20:10|28914.34|28914.34|28914.34|28914.34|28914.34|28914.34|28914.34|28914.34|0
1636014040000|2021-11-04 08:20:40|28916.52|28916.52|28916.52|28916.52|28916.52|28916.52|28916.52|28916.52|0
1636014050000|2021-11-04 08:20:50|28917.72|28917.72|28917.72|28917.72|28918.92|28918.92|28917.72|28917.72|0
1636014060000|2021-11-04 08:21:00|28917.12|28917.12|28913.59|28913.59|28917.12|28917.12|28906.52|28906.52|0
1636014070000|2021-11-04 08:21:10|28914.19|28914.19|28912.99|28912.99|28914.19|28914.19|28912.99|28912.99|0
1636014080000|2021-11-04 08:21:20|28916.52|28916.52|28915.92|28915.92|28917.12|28917.12|28915.92|28915.92|0
1636014090000|2021-11-04 08:21:30|28908.85|28908.85|28908.85|28908.85|28908.85|28908.85|28908.85|28908.85|0
1636014100000|2021-11-04 08:21:40|28898.25|28898.25|28884.11|28884.11|28898.25|28898.25|28877.04|28877.04|0
1636014120000|2021-11-04 08:22:00|28887.64|28887.64|28887.64|28887.64|28887.64|28887.64|28887.64|28887.64|0
1636014130000|2021-11-04 08:22:10|28894.71|28894.71|28894.71|28894.71|28894.71|28894.71|28894.71|28894.71|0
1636014140000|2021-11-04 08:22:20|28895.91|28895.91|28915.2|28915.2|28915.2|28915.2|28895.91|28895.91|0
1636014150000|2021-11-04 08:22:30|28916.4|28916.4|28915.99|28915.99|28916.4|28916.4|28915.99|28915.99|0
1636014160000|2021-11-04 08:22:40|28923.06|28923.06|28923.06|28923.06|28923.06|28923.06|28923.06|28923.06|0
1636014170000|2021-11-04 08:22:50|28915.99|28915.99|28915.99|28915.99|28915.99|28915.99|28915.99|28915.99|0
1636014180000|2021-11-04 08:23:00|28908.92|28908.92|28904.05|28904.05|28910.12|28910.12|28904.05|28904.05|0
1636014190000|2021-11-04 08:23:10|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|0
1636014210000|2021-11-04 08:23:30|28903.45|28903.45|28903.45|28903.45|28903.45|28903.45|28903.45|28903.45|0
1636014230000|2021-11-04 08:23:50|28904.05|28904.05|28904.05|28904.05|28904.05|28904.05|28904.05|28904.05|0
1636014240000|2021-11-04 08:24:00|28907.59|28907.59|28907.59|28907.59|28907.59|28907.59|28907.59|28907.59|0
1636014250000|2021-11-04 08:24:10|28906.77|28906.77|28900.42|28900.42|28906.77|28906.77|28899.7|28899.7|0
1636014260000|2021-11-04 08:24:20|28899.82|28899.82|28899.82|28899.82|28899.82|28899.82|28899.82|28899.82|0
1636014280000|2021-11-04 08:24:40|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|0
1636014290000|2021-11-04 08:24:50|28895.08|28895.08|28895.08|28895.08|28895.08|28895.08|28888.01|28888.01|0
1636014300000|2021-11-04 08:25:00|28893.63|28893.63|28893.63|28893.63|28893.63|28893.63|28893.63|28893.63|0
1636014320000|2021-11-04 08:25:20|28886.56|28886.56|28886.56|28886.56|28886.56|28886.56|28886.56|28886.56|0
1636014330000|2021-11-04 08:25:30|28883.03|28883.03|28883.03|28883.03|28883.03|28883.03|28883.03|28883.03|0
1636014340000|2021-11-04 08:25:40|28879.49|28879.49|28875.36|28875.36|28879.49|28879.49|28875.36|28875.36|0
1636014350000|2021-11-04 08:25:50|28871.82|28871.82|28865.88|28865.88|28871.82|28871.82|28865.88|28865.88|0
1636014360000|2021-11-04 08:26:00|28865.64|28865.64|28872.71|28872.71|28872.71|28872.71|28865.64|28865.64|0
1636014380000|2021-11-04 08:26:20|28872.47|28872.47|28831.95|28831.95|28872.47|28872.47|28831.95|28831.95|0
1636014390000|2021-11-04 08:26:30|28839.02|28839.02|28839.02|28839.02|28839.02|28839.02|28839.02|28839.02|0
1636014400000|2021-11-04 08:26:40|28831.95|28831.95|28831.95|28831.95|28831.95|28831.95|28831.95|28831.95|0
1636014410000|2021-11-04 08:26:50|28828.41|28828.41|28828.41|28828.41|28828.41|28828.41|28828.41|28828.41|0
1636014420000|2021-11-04 08:27:00|28828.82|28828.82|28829.23|28829.23|28829.23|28829.23|28828.82|28828.82|0
1636014450000|2021-11-04 08:27:30|28832.77|28832.77|28832.77|28832.77|28832.77|28832.77|28832.77|28832.77|0
1636014470000|2021-11-04 08:27:50|28825.7|28825.7|28829.23|28829.23|28829.23|28829.23|28825.7|28825.7|0
1636014480000|2021-11-04 08:28:00|28825.7|28825.7|28825.7|28825.7|28825.7|28825.7|28825.7|28825.7|0
1636014490000|2021-11-04 08:28:10|28829.23|28829.23|28815.09|28815.09|28829.23|28829.23|28815.09|28815.09|0
1636014500000|2021-11-04 08:28:20|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|0
1636014510000|2021-11-04 08:28:30|28822.16|28822.16|28822.16|28822.16|28822.16|28822.16|28822.16|28822.16|0
1636014520000|2021-11-04 08:28:40|28825.7|28825.7|28825.7|28825.7|28825.7|28825.7|28825.7|28825.7|0
1636014540000|2021-11-04 08:29:00|28826.11|28826.11|28826.11|28826.11|28826.11|28826.11|28826.11|28826.11|0
1636014570000|2021-11-04 08:29:30|28826.71|28826.71|28844.38|28844.38|28844.38|28844.38|28826.71|28826.71|0
1636014580000|2021-11-04 08:29:40|28837.31|28837.31|28837.31|28837.31|28837.31|28837.31|28837.31|28837.31|0
1636014590000|2021-11-04 08:29:50|28844.38|28844.38|28844.98|28844.98|28844.98|28844.98|28844.38|28844.38|0
1636014600000|2021-11-04 08:30:00|28848.52|28848.52|28837.91|28837.91|28848.52|28848.52|28837.91|28837.91|0
1636014610000|2021-11-04 08:30:10|28841.45|28841.45|28846.18|28846.18|28846.18|28846.18|28841.45|28841.45|0
1636014620000|2021-11-04 08:30:20|28849.72|28849.72|28849.72|28849.72|28849.72|28849.72|28849.72|28849.72|0
1636014640000|2021-11-04 08:30:40|28853.25|28853.25|28853.25|28853.25|28853.25|28853.25|28853.25|28853.25|0
1636014650000|2021-11-04 08:30:50|28854.07|28854.07|28854.07|28854.07|28854.07|28854.07|28854.07|28854.07|0
1636014680000|2021-11-04 08:31:20|28847|28847|28847|28847|28847|28847|28847|28847|0
1636014690000|2021-11-04 08:31:30|28850.54|28850.54|28850.54|28850.54|28850.54|28850.54|28850.54|28850.54|0
1636014700000|2021-11-04 08:31:40|28850.95|28850.95|28850.95|28850.95|28850.95|28850.95|28850.95|28850.95|0
1636014710000|2021-11-04 08:31:50|28852.75|28852.75|28856.29|28856.29|28856.29|28856.29|28852.75|28852.75|0
1636014720000|2021-11-04 08:32:00|28855.88|28855.88|28855.88|28855.88|28855.88|28855.88|28855.88|28855.88|0
1636014740000|2021-11-04 08:32:20|28859.41|28859.41|28864.16|28864.16|28864.16|28864.16|28859.41|28859.41|0
1636014780000|2021-11-04 08:33:00|28878.3|28878.3|28878.3|28878.3|28878.3|28878.3|28878.3|28878.3|0
1636014840000|2021-11-04 08:34:00|28874.76|28874.76|28867.28|28867.28|28874.76|28874.76|28866.87|28866.87|0
1636014850000|2021-11-04 08:34:10|28870.82|28870.82|28870.82|28870.82|28870.82|28870.82|28870.82|28870.82|0
1636014860000|2021-11-04 08:34:20|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|28863.75|0
1636014880000|2021-11-04 08:34:40|28864.95|28864.95|28864.95|28864.95|28864.95|28864.95|28864.95|28864.95|0
1636014910000|2021-11-04 08:35:10|28866.15|28866.15|28866.15|28866.15|28866.15|28866.15|28866.15|28866.15|0
1636014920000|2021-11-04 08:35:20|28866.56|28866.56|28866.56|28866.56|28866.56|28866.56|28866.56|28866.56|0
1636014940000|2021-11-04 08:35:40|28859.49|28859.49|28859.49|28859.49|28859.49|28859.49|28859.49|28859.49|0
1636014950000|2021-11-04 08:35:50|28866.56|28866.56|28866.56|28866.56|28866.56|28866.56|28866.56|28866.56|0
1636014970000|2021-11-04 08:36:10|28873.63|28873.63|28870.09|28870.09|28873.63|28873.63|28870.09|28870.09|0
1636014990000|2021-11-04 08:36:30|28873.63|28873.63|28873.63|28873.63|28873.63|28873.63|28873.63|28873.63|0
1636015010000|2021-11-04 08:36:50|28874.04|28874.04|28873.22|28873.22|28874.04|28874.04|28873.22|28873.22|0
1636015020000|2021-11-04 08:37:00|28873.82|28873.82|28874.83|28874.83|28874.83|28874.83|28873.82|28873.82|0
1636015050000|2021-11-04 08:37:30|28867.76|28867.76|28867.76|28867.76|28867.76|28867.76|28867.76|28867.76|0
1636015080000|2021-11-04 08:38:00|28864.23|28864.23|28867.76|28867.76|28867.76|28867.76|28864.23|28864.23|0
1636015090000|2021-11-04 08:38:10|28871.3|28871.3|28871.3|28871.3|28871.3|28871.3|28871.3|28871.3|0
1636015140000|2021-11-04 08:39:00|28867.76|28867.76|28863.82|28863.82|28867.76|28867.76|28863.82|28863.82|0
1636015150000|2021-11-04 08:39:10|28856.75|28856.75|28863.82|28863.82|28863.82|28863.82|28856.75|28856.75|0
1636015160000|2021-11-04 08:39:20|28864.23|28864.23|28864.23|28864.23|28864.23|28864.23|28864.23|28864.23|0
1636015170000|2021-11-04 08:39:30|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|0
1636015180000|2021-11-04 08:39:40|28859.49|28859.49|28859.49|28859.49|28859.49|28859.49|28859.49|28859.49|0
1636015200000|2021-11-04 08:40:00|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|0
1636015220000|2021-11-04 08:40:20|28864.83|28864.83|28865.43|28865.43|28865.43|28865.43|28864.83|28864.83|0
1636015230000|2021-11-04 08:40:30|28883.1|28883.1|28883.1|28883.1|28883.1|28883.1|28883.1|28883.1|0
1636015250000|2021-11-04 08:40:50|28881.9|28881.9|28881.9|28881.9|28881.9|28881.9|28881.9|28881.9|0
1636015260000|2021-11-04 08:41:00|28881.49|28881.49|28874.42|28874.42|28881.49|28881.49|28874.42|28874.42|0
1636015270000|2021-11-04 08:41:10|28867.35|28867.35|28867.35|28867.35|28867.35|28867.35|28867.35|28867.35|0
1636015290000|2021-11-04 08:41:30|28867.76|28867.76|28867.76|28867.76|28867.76|28867.76|28864.23|28864.23|0
1636015340000|2021-11-04 08:42:20|28860.69|28860.69|28857.16|28857.16|28860.69|28860.69|28857.16|28857.16|0
1636015380000|2021-11-04 08:43:00|28860.69|28860.69|28860.69|28860.69|28860.69|28860.69|28860.69|28860.69|0
1636015390000|2021-11-04 08:43:10|28862.49|28862.49|28862.49|28862.49|28862.49|28862.49|28862.49|28862.49|0
1636015400000|2021-11-04 08:43:20|28855.42|28855.42|28855.42|28855.42|28855.42|28855.42|28855.42|28855.42|0
1636015410000|2021-11-04 08:43:30|28854.82|28854.82|28847.75|28847.75|28854.82|28854.82|28847.75|28847.75|0
1636015440000|2021-11-04 08:44:00|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|0
1636015450000|2021-11-04 08:44:10|28858.36|28858.36|28858.36|28858.36|28858.36|28858.36|28858.36|28858.36|0
1636015480000|2021-11-04 08:44:40|28858.96|28858.96|28858.96|28858.96|28858.96|28858.96|28858.96|28858.96|0
1636015500000|2021-11-04 08:45:00|28862.49|28862.49|28862.49|28862.49|28862.49|28862.49|28862.49|28862.49|0
1636015510000|2021-11-04 08:45:10|28864.3|28864.3|28864.3|28864.3|28867.83|28867.83|28864.3|28864.3|0
1636015530000|2021-11-04 08:45:30|28860.76|28860.76|28860.76|28860.76|28860.76|28860.76|28860.76|28860.76|0
1636015540000|2021-11-04 08:45:40|28853.09|28853.09|28853.09|28853.09|28853.09|28853.09|28853.09|28853.09|0
1636015550000|2021-11-04 08:45:50|28849.56|28849.56|28849.56|28849.56|28849.56|28849.56|28849.56|28849.56|0
1636015560000|2021-11-04 08:46:00|28846.02|28846.02|28846.02|28846.02|28846.02|28846.02|28846.02|28846.02|0
1636015580000|2021-11-04 08:46:20|28856.63|28856.63|28857.23|28857.23|28857.23|28857.23|28855.42|28855.42|0
1636015610000|2021-11-04 08:46:50|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|28856.63|0
1636015620000|2021-11-04 08:47:00|28860.16|28860.16|28856.63|28856.63|28860.16|28860.16|28856.63|28856.63|0
1636015630000|2021-11-04 08:47:10|28853.09|28853.09|28853.09|28853.09|28853.09|28853.09|28853.09|28853.09|0
1636015650000|2021-11-04 08:47:30|28853.69|28853.69|28853.69|28853.69|28853.69|28853.69|28853.69|28853.69|0
1636015660000|2021-11-04 08:47:40|28854.29|28854.29|28858.43|28858.43|28858.43|28858.43|28854.29|28854.29|0
1636015680000|2021-11-04 08:48:00|28857.83|28857.83|28861.36|28861.36|28861.36|28861.36|28857.83|28857.83|0
1636015690000|2021-11-04 08:48:10|28864.9|28864.9|28864.9|28864.9|28864.9|28864.9|28864.9|28864.9|0
1636015700000|2021-11-04 08:48:20|28865.72|28865.72|28867.36|28867.36|28867.36|28867.36|28865.72|28865.72|0
1636015710000|2021-11-04 08:48:30|28863.82|28863.82|28865.62|28865.62|28865.62|28865.62|28863.82|28863.82|0
1636015730000|2021-11-04 08:48:50|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|28862.09|0
1636015740000|2021-11-04 08:49:00|28865.81|28865.81|28865.81|28865.81|28865.81|28865.81|28865.81|28865.81|0
1636015750000|2021-11-04 08:49:10|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|0
1636015780000|2021-11-04 08:49:40|28855.21|28855.21|28846.91|28846.91|28855.21|28855.21|28846.91|28846.91|0
1636015790000|2021-11-04 08:49:50|28853.98|28853.98|28857.51|28857.51|28857.51|28857.51|28853.98|28853.98|0
1636015800000|2021-11-04 08:50:00|28861.05|28861.05|28861.05|28861.05|28861.05|28861.05|28861.05|28861.05|0
1636015810000|2021-11-04 08:50:10|28862.25|28862.25|28862.85|28862.85|28862.85|28862.85|28862.25|28862.25|0
1636015820000|2021-11-04 08:50:20|28863.67|28863.67|28863.26|28863.26|28863.67|28863.67|28863.26|28863.26|0
1636015850000|2021-11-04 08:50:50|28859.73|28859.73|28859.49|28859.49|28859.97|28859.97|28859.49|28859.49|0
1636015860000|2021-11-04 08:51:00|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|28863.02|0
1636015890000|2021-11-04 08:51:30|28860.62|28860.62|28860.62|28860.62|28860.62|28860.62|28860.62|28860.62|0
1636015900000|2021-11-04 08:51:40|28864.15|28864.15|28864.15|28864.15|28864.15|28864.15|28864.15|28864.15|0
1636015910000|2021-11-04 08:51:50|28867.69|28867.69|28871.22|28871.22|28871.22|28871.22|28867.69|28867.69|0
1636015920000|2021-11-04 08:52:00|28867.69|28867.69|28871.22|28871.22|28871.22|28871.22|28867.69|28867.69|0
1636015940000|2021-11-04 08:52:20|28874.76|28874.76|28874.76|28874.76|28874.76|28874.76|28874.76|28874.76|0
1636015960000|2021-11-04 08:52:40|28885.36|28885.36|28885.36|28885.36|28885.36|28885.36|28885.36|28885.36|0
1636015980000|2021-11-04 08:53:00|28886.09|28886.09|28886.09|28886.09|28886.09|28886.09|28886.09|28886.09|0
1636016000000|2021-11-04 08:53:20|28889.62|28889.62|28889.62|28889.62|28889.62|28889.62|28889.62|28889.62|0
1636016010000|2021-11-04 08:53:30|28893.16|28893.16|28893.16|28893.16|28893.16|28893.16|28893.16|28893.16|0
1636016040000|2021-11-04 08:54:00|28888.8|28888.8|28885.27|28885.27|28892.34|28892.34|28885.27|28885.27|0
1636016050000|2021-11-04 08:54:10|28885.68|28885.68|28885.68|28885.68|28885.68|28885.68|28885.68|28885.68|0
1636016100000|2021-11-04 08:55:00|28878.61|28878.61|28878.61|28878.61|28878.61|28878.61|28878.61|28878.61|0
1636016110000|2021-11-04 08:55:10|28878.2|28878.2|28880|28880|28880|28880|28878.2|28878.2|0
1636016130000|2021-11-04 08:55:30|28883.54|28883.54|28883.54|28883.54|28883.54|28883.54|28883.54|28883.54|0
1636016160000|2021-11-04 08:56:00|28887.07|28887.07|28887.48|28887.48|28887.48|28887.48|28887.07|28887.07|0
1636016190000|2021-11-04 08:56:30|28880.41|28880.41|28880.41|28880.41|28880.41|28880.41|28880.41|28880.41|0
1636016230000|2021-11-04 08:57:10|28876.88|28876.88|28866.27|28866.27|28876.88|28876.88|28866.27|28866.27|0
1636016240000|2021-11-04 08:57:20|28859.2|28859.2|28859.2|28859.2|28859.2|28859.2|28859.2|28859.2|0
1636016270000|2021-11-04 08:57:50|28873.34|28873.34|28869.81|28869.81|28873.34|28873.34|28869.81|28869.81|0
1636016300000|2021-11-04 08:58:20|28866.27|28866.27|28867.47|28867.47|28867.47|28867.47|28866.27|28866.27|0
1636016310000|2021-11-04 08:58:30|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|0
1636016320000|2021-11-04 08:58:40|28860.4|28860.4|28856.87|28856.87|28860.4|28860.4|28856.87|28856.87|0
1636016330000|2021-11-04 08:58:50|28849.8|28849.8|28849.8|28849.8|28849.8|28849.8|28849.8|28849.8|0
1636016360000|2021-11-04 08:59:20|28856.87|28856.87|28856.87|28856.87|28856.87|28856.87|28856.87|28856.87|0
1636016390000|2021-11-04 08:59:50|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|0
1636016400000|2021-11-04 09:00:00|28863.34|28863.34|28862.13|28862.13|28863.34|28863.34|28862.13|28862.13|0
1636016420000|2021-11-04 09:00:20|28865.67|28865.67|28862.13|28862.13|28865.67|28865.67|28862.13|28862.13|0
1636016440000|2021-11-04 09:00:40|28860.93|28860.93|28860.93|28860.93|28860.93|28860.93|28860.93|28860.93|0
1636016460000|2021-11-04 09:01:00|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|28860.33|0
1636016470000|2021-11-04 09:01:10|28863.87|28863.87|28863.63|28863.63|28863.87|28863.87|28863.63|28863.63|0
1636016480000|2021-11-04 09:01:20|28860.09|28860.09|28853.02|28853.02|28860.09|28860.09|28853.02|28853.02|0
1636016520000|2021-11-04 09:02:00|28856.56|28856.56|28856.56|28856.56|28856.56|28856.56|28856.56|28856.56|0
1636016580000|2021-11-04 09:03:00|28853.02|28853.02|28849.49|28849.49|28853.02|28853.02|28849.49|28849.49|0
1636016590000|2021-11-04 09:03:10|28853.02|28853.02|28853.02|28853.02|28853.02|28853.02|28853.02|28853.02|0
1636016600000|2021-11-04 09:03:20|28854.82|28854.82|28856.63|28856.63|28856.63|28856.63|28854.82|28854.82|0
1636016620000|2021-11-04 09:03:40|28863.7|28863.7|28867.23|28867.23|28867.23|28867.23|28863.7|28863.7|0
1636016630000|2021-11-04 09:03:50|28860.16|28860.16|28860.16|28860.16|28860.16|28860.16|28860.16|28860.16|0
1636016640000|2021-11-04 09:04:00|28863.7|28863.7|28867.23|28867.23|28867.23|28867.23|28863.7|28863.7|0
1636016660000|2021-11-04 09:04:20|28863.7|28863.7|28860.16|28860.16|28863.7|28863.7|28860.16|28860.16|0
1636016680000|2021-11-04 09:04:40|28860.64|28860.64|28860.64|28860.64|28860.64|28860.64|28860.64|28860.64|0
1636016690000|2021-11-04 09:04:50|28857.11|28857.11|28857.11|28857.11|28857.11|28857.11|28857.11|28857.11|0
1636016700000|2021-11-04 09:05:00|28860.64|28860.64|28861.61|28861.61|28861.61|28861.61|28860.64|28860.64|0
1636016710000|2021-11-04 09:05:10|28865.15|28865.15|28865.63|28865.63|28865.63|28865.63|28865.15|28865.15|0
1636016730000|2021-11-04 09:05:30|28877.44|28877.44|28869.77|28869.77|28877.44|28877.44|28869.77|28869.77|0
1636016740000|2021-11-04 09:05:40|28870.37|28870.37|28863.3|28863.3|28870.37|28870.37|28863.3|28863.3|0
1636016760000|2021-11-04 09:06:00|28856.23|28856.23|28855.39|28855.39|28856.23|28856.23|28854.9|28854.9|0
1636016770000|2021-11-04 09:06:10|28851.85|28851.85|28851.85|28851.85|28851.85|28851.85|28851.85|28851.85|0
1636016780000|2021-11-04 09:06:20|28851.12|28851.12|28851.12|28851.12|28851.12|28851.12|28851.12|28851.12|0
1636016790000|2021-11-04 09:06:30|28854.66|28854.66|28858.19|28858.19|28858.19|28858.19|28854.66|28854.66|0
1636016800000|2021-11-04 09:06:40|28858.8|28858.8|28859.61|28859.61|28859.61|28859.61|28858.8|28858.8|0
1636016810000|2021-11-04 09:06:50|28857.81|28857.81|28858.41|28858.41|28858.41|28858.41|28857.81|28857.81|0
1636016840000|2021-11-04 09:07:20|28859.61|28859.61|28859.61|28859.61|28859.61|28859.61|28859.61|28859.61|0
1636016850000|2021-11-04 09:07:30|28877.29|28877.29|28873.75|28873.75|28877.29|28877.29|28873.75|28873.75|0
1636016860000|2021-11-04 09:07:40|28870.22|28870.22|28870.22|28870.22|28870.22|28870.22|28870.22|28870.22|0
1636016870000|2021-11-04 09:07:50|28873.75|28873.75|28877.29|28877.29|28877.29|28877.29|28873.75|28873.75|0
1636016890000|2021-11-04 09:08:10|28873.75|28873.75|28866.68|28866.68|28873.75|28873.75|28866.68|28866.68|0
1636016900000|2021-11-04 09:08:20|28864.88|28864.88|28861.95|28861.95|28865.48|28865.48|28861.95|28861.95|0
1636016950000|2021-11-04 09:09:10|28865.48|28865.48|28865.48|28865.48|28865.48|28865.48|28865.48|28865.48|0
1636016960000|2021-11-04 09:09:20|28861.95|28861.95|28861.95|28861.95|28861.95|28861.95|28861.95|28861.95|0
1636016970000|2021-11-04 09:09:30|28858.41|28858.41|28861.95|28861.95|28861.95|28861.95|28858.41|28858.41|0
1636016980000|2021-11-04 09:09:40|28865.48|28865.48|28865.48|28865.48|28865.48|28865.48|28865.48|28865.48|0
1636017040000|2021-11-04 09:10:40|28858.41|28858.41|28858.41|28858.41|28858.41|28858.41|28858.41|28858.41|0
1636017060000|2021-11-04 09:11:00|28857.69|28857.69|28861.22|28861.22|28861.22|28861.22|28857.69|28857.69|0
1636017070000|2021-11-04 09:11:10|28862.42|28862.42|28862.42|28862.42|28862.42|28862.42|28862.42|28862.42|0
1636017100000|2021-11-04 09:11:40|28858.89|28858.89|28858.89|28858.89|28858.89|28858.89|28858.89|28858.89|0
1636017130000|2021-11-04 09:12:10|28865.96|28865.96|28865.96|28865.96|28865.96|28865.96|28865.55|28865.55|0
1636017140000|2021-11-04 09:12:20|28865.55|28865.55|28865.55|28865.55|28865.55|28865.55|28865.55|28865.55|0
1636017150000|2021-11-04 09:12:30|28869.08|28869.08|28869.08|28869.08|28872.62|28872.62|28869.08|28869.08|0
1636017160000|2021-11-04 09:12:40|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|0
1636017170000|2021-11-04 09:12:50|28865.55|28865.55|28865.55|28865.55|28865.55|28865.55|28865.55|28865.55|0
1636017240000|2021-11-04 09:14:00|28866.75|28866.75|28866.75|28866.75|28866.75|28866.75|28866.75|28866.75|0
1636017260000|2021-11-04 09:14:20|28866.15|28866.15|28866.15|28866.15|28866.15|28866.15|28866.15|28866.15|0
1636017270000|2021-11-04 09:14:30|28873.22|28873.22|28883.82|28883.82|28883.82|28883.82|28873.22|28873.22|0
1636017280000|2021-11-04 09:14:40|28880.29|28880.29|28880.7|28880.7|28880.7|28880.7|28880.29|28880.29|0
1636017290000|2021-11-04 09:14:50|28884.23|28884.23|28884.23|28884.23|28884.23|28884.23|28884.23|28884.23|0
1636017300000|2021-11-04 09:15:00|28887.77|28887.77|28887.77|28887.77|28891.3|28891.3|28887.77|28887.77|0
1636017310000|2021-11-04 09:15:10|28884.23|28884.23|28885.44|28885.44|28885.44|28885.44|28884.23|28884.23|0
1636017320000|2021-11-04 09:15:20|28886.04|28886.04|28886.04|28886.04|28886.04|28886.04|28886.04|28886.04|0
1636017340000|2021-11-04 09:15:40|28878.97|28878.97|28878.56|28878.56|28878.97|28878.97|28878.56|28878.56|0
1636017370000|2021-11-04 09:16:10|28878.15|28878.15|28871.08|28871.08|28878.15|28878.15|28871.08|28871.08|0
1636017430000|2021-11-04 09:17:10|28871.49|28871.49|28882.09|28882.09|28882.09|28882.09|28871.49|28871.49|0
1636017450000|2021-11-04 09:17:30|28878.56|28878.56|28878.56|28878.56|28878.56|28878.56|28878.56|28878.56|0
1636017460000|2021-11-04 09:17:40|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|28875.02|0
1636017480000|2021-11-04 09:18:00|28874.54|28874.54|28874.54|28874.54|28874.54|28874.54|28874.54|28874.54|0
1636017490000|2021-11-04 09:18:10|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|0
1636017530000|2021-11-04 09:18:50|28868.07|28868.07|28868.07|28868.07|28868.07|28868.07|28868.07|28868.07|0
1636017550000|2021-11-04 09:19:10|28864.53|28864.53|28868.07|28868.07|28868.07|28868.07|28864.53|28864.53|0
1636017560000|2021-11-04 09:19:20|28868.48|28868.48|28868.48|28868.48|28868.48|28868.48|28868.48|28868.48|0
1636017570000|2021-11-04 09:19:30|28861.41|28861.41|28861.41|28861.41|28861.41|28861.41|28861.41|28861.41|0
1636017580000|2021-11-04 09:19:40|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1636017620000|2021-11-04 09:20:20|28857.27|28857.27|28857.27|28857.27|28857.27|28857.27|28857.27|28857.27|0
1636017630000|2021-11-04 09:20:30|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|28860.81|0
1636017660000|2021-11-04 09:21:00|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|28864.34|0
1636017690000|2021-11-04 09:21:30|28867.88|28867.88|28867.88|28867.88|28867.88|28867.88|28867.88|28867.88|0
1636017730000|2021-11-04 09:22:10|28871.41|28871.41|28864.34|28864.34|28871.41|28871.41|28864.34|28864.34|0
1636017740000|2021-11-04 09:22:20|28864.75|28864.75|28868.7|28868.7|28868.7|28868.7|28864.75|28864.75|0
1636017750000|2021-11-04 09:22:30|28869.9|28869.9|28869.9|28869.9|28869.9|28869.9|28869.9|28869.9|0
1636017760000|2021-11-04 09:22:40|28869.3|28869.3|28865.76|28865.76|28869.3|28869.3|28865.76|28865.76|0
1636017770000|2021-11-04 09:22:50|28862.23|28862.23|28862.23|28862.23|28862.23|28862.23|28862.23|28862.23|0
1636017860000|2021-11-04 09:24:20|28865.76|28865.76|28863.77|28863.77|28865.76|28865.76|28863.36|28863.36|0
1636017890000|2021-11-04 09:24:50|28867.3|28867.3|28870.84|28870.84|28870.84|28870.84|28867.3|28867.3|0
1636017900000|2021-11-04 09:25:00|28874.37|28874.37|28874.37|28874.37|28874.37|28874.37|28874.37|28874.37|0
1636017910000|2021-11-04 09:25:10|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|0
1636017930000|2021-11-04 09:25:30|28884.98|28884.98|28884.98|28884.98|28884.98|28884.98|28884.98|28884.98|0
1636017960000|2021-11-04 09:26:00|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|0
1636018010000|2021-11-04 09:26:50|28874.37|28874.37|28874.37|28874.37|28874.37|28874.37|28870.84|28870.84|0
1636018040000|2021-11-04 09:27:20|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|28877.91|0
1636018100000|2021-11-04 09:28:20|28884.98|28884.98|28888.51|28888.51|28888.51|28888.51|28884.98|28884.98|0
1636018110000|2021-11-04 09:28:30|28887.91|28887.91|28888.51|28888.51|28888.51|28888.51|28887.91|28887.91|0
1636018160000|2021-11-04 09:29:20|28887.91|28887.91|28902.05|28902.05|28902.05|28902.05|28887.91|28887.91|0
1636018200000|2021-11-04 09:30:00|28905.59|28905.59|28905.59|28905.59|28905.59|28905.59|28905.59|28905.59|0
1636018230000|2021-11-04 09:30:30|28902.05|28902.05|28902.05|28902.05|28902.05|28902.05|28902.05|28902.05|0
1636018260000|2021-11-04 09:31:00|28898.52|28898.52|28898.52|28898.52|28898.52|28898.52|28898.52|28898.52|0
1636018320000|2021-11-04 09:32:00|28891.86|28891.86|28891.86|28891.86|28891.86|28891.86|28891.86|28891.86|0
1636018340000|2021-11-04 09:32:20|28898.93|28898.93|28898.93|28898.93|28898.93|28898.93|28898.93|28898.93|0
1636018350000|2021-11-04 09:32:30|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|0
1636018370000|2021-11-04 09:32:50|28897.32|28897.32|28893.78|28893.78|28897.32|28897.32|28893.78|28893.78|0
1636018380000|2021-11-04 09:33:00|28893.37|28893.37|28889.84|28889.84|28893.37|28893.37|28886.3|28886.3|0
1636018390000|2021-11-04 09:33:10|28890.66|28890.66|28890.66|28890.66|28890.66|28890.66|28890.66|28890.66|0
1636018400000|2021-11-04 09:33:20|28883.59|28883.59|28882.77|28882.77|28883.59|28883.59|28882.77|28882.77|0
1636018440000|2021-11-04 09:34:00|28875.7|28875.7|28875.7|28875.7|28875.7|28875.7|28875.7|28875.7|0
1636018500000|2021-11-04 09:35:00|28879.23|28879.23|28879.23|28879.23|28879.23|28879.23|28879.23|28879.23|0
1636018510000|2021-11-04 09:35:10|28875.7|28875.7|28875.7|28875.7|28875.7|28875.7|28875.7|28875.7|0
1636018550000|2021-11-04 09:35:50|28873.89|28873.89|28873.89|28873.89|28873.89|28873.89|28873.89|28873.89|0
1636018560000|2021-11-04 09:36:00|28873.48|28873.48|28877.02|28877.02|28877.02|28877.02|28869.95|28869.95|0
1636018570000|2021-11-04 09:36:10|28876.42|28876.42|28876.42|28876.42|28876.42|28876.42|28876.42|28876.42|0
1636018590000|2021-11-04 09:36:30|28894.09|28894.09|28894.09|28894.09|28894.09|28894.09|28894.09|28894.09|0
1636018610000|2021-11-04 09:36:50|28887.02|28887.02|28887.02|28887.02|28887.02|28887.02|28887.02|28887.02|0
1636018630000|2021-11-04 09:37:10|28897.63|28897.63|28897.63|28897.63|28897.63|28897.63|28897.63|28897.63|0
1636018650000|2021-11-04 09:37:30|28904.7|28904.7|28904.7|28904.7|28904.7|28904.7|28904.7|28904.7|0
1636018680000|2021-11-04 09:38:00|28901.16|28901.16|28901.16|28901.16|28901.16|28901.16|28901.16|28901.16|0
1636018720000|2021-11-04 09:38:40|28904.7|28904.7|28905.52|28905.52|28905.52|28905.52|28904.7|28904.7|0
1636018730000|2021-11-04 09:38:50|28901.98|28901.98|28901.98|28901.98|28901.98|28901.98|28901.98|28901.98|0
1636018740000|2021-11-04 09:39:00|28894.91|28894.91|28894.91|28894.91|28894.91|28894.91|28894.91|28894.91|0
1636018790000|2021-11-04 09:39:50|28891.38|28891.38|28891.38|28891.38|28891.38|28891.38|28891.38|28891.38|0
1636018800000|2021-11-04 09:40:00|28890.78|28890.78|28890.78|28890.78|28890.78|28890.78|28890.78|28890.78|0
1636018820000|2021-11-04 09:40:20|28890.18|28890.18|28890.18|28890.18|28890.18|28890.18|28890.18|28890.18|0
1636018830000|2021-11-04 09:40:30|28886.64|28886.64|28886.64|28886.64|28886.64|28886.64|28886.64|28886.64|0
1636018840000|2021-11-04 09:40:40|28879.57|28879.57|28872.5|28872.5|28879.57|28879.57|28872.5|28872.5|0
1636018850000|2021-11-04 09:40:50|28872.09|28872.09|28872.09|28872.09|28872.09|28872.09|28872.09|28872.09|0
1636018880000|2021-11-04 09:41:20|28870.89|28870.89|28870.89|28870.89|28870.89|28870.89|28870.89|28870.89|0
1636018920000|2021-11-04 09:42:00|28871.49|28871.49|28867.96|28867.96|28871.49|28871.49|28867.96|28867.96|0
1636018930000|2021-11-04 09:42:10|28868.56|28868.56|28868.56|28868.56|28868.56|28868.56|28868.56|28868.56|0
1636018950000|2021-11-04 09:42:30|28872.09|28872.09|28876.83|28876.83|28876.83|28876.83|28872.09|28872.09|0
1636018960000|2021-11-04 09:42:40|28880.36|28880.36|28880.36|28880.36|28880.36|28880.36|28880.36|28880.36|0
1636018970000|2021-11-04 09:42:50|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|0
1636018990000|2021-11-04 09:43:10|28894.5|28894.5|28894.5|28894.5|28894.5|28894.5|28890.97|28890.97|0
1636019000000|2021-11-04 09:43:20|28890.97|28890.97|28891.38|28891.38|28891.38|28891.38|28890.97|28890.97|0
1636019010000|2021-11-04 09:43:30|28891.79|28891.79|28891.79|28891.79|28891.79|28891.79|28891.79|28891.79|0
1636019020000|2021-11-04 09:43:40|28892.99|28892.99|28892.99|28892.99|28892.99|28892.99|28892.99|28892.99|0
1636019040000|2021-11-04 09:44:00|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|0
1636019050000|2021-11-04 09:44:10|28893.18|28893.18|28893.18|28893.18|28893.18|28893.18|28893.18|28893.18|0
1636019070000|2021-11-04 09:44:30|28889.65|28889.65|28889.65|28889.65|28889.65|28889.65|28886.11|28886.11|0
1636019080000|2021-11-04 09:44:40|28882.58|28882.58|28882.58|28882.58|28882.58|28882.58|28882.58|28882.58|0
1636019100000|2021-11-04 09:45:00|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|0
1636019130000|2021-11-04 09:45:30|28886.52|28886.52|28886.52|28886.52|28886.52|28886.52|28886.52|28886.52|0
1636019140000|2021-11-04 09:45:40|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|0
1636019150000|2021-11-04 09:45:50|28879.45|28879.45|28879.45|28879.45|28879.45|28879.45|28879.45|28879.45|0
1636019180000|2021-11-04 09:46:20|28875.92|28875.92|28875.32|28875.32|28875.92|28875.92|28875.32|28875.32|0
1636019240000|2021-11-04 09:47:20|28878.85|28878.85|28871.78|28871.78|28878.85|28878.85|28871.78|28871.78|0
1636019300000|2021-11-04 09:48:20|28864.71|28864.71|28864.71|28864.71|28864.71|28864.71|28864.71|28864.71|0
1636019310000|2021-11-04 09:48:30|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|0
1636019360000|2021-11-04 09:49:20|28869.45|28869.45|28869.45|28869.45|28869.45|28869.45|28869.45|28869.45|0
1636019380000|2021-11-04 09:49:40|28872.98|28872.98|28872.98|28872.98|28872.98|28872.98|28872.98|28872.98|0
1636019420000|2021-11-04 09:50:20|28876.52|28876.52|28876.52|28876.52|28876.52|28876.52|28876.52|28876.52|0
1636019450000|2021-11-04 09:50:50|28877.12|28877.12|28877.12|28877.12|28877.12|28877.12|28877.12|28877.12|0
1636019460000|2021-11-04 09:51:00|28873.58|28873.58|28873.58|28873.58|28873.58|28873.58|28873.58|28873.58|0
1636019470000|2021-11-04 09:51:10|28872.98|28872.98|28872.98|28872.98|28872.98|28872.98|28872.98|28872.98|0
1636019510000|2021-11-04 09:51:50|28880.05|28880.05|28880.05|28880.05|28880.05|28880.05|28880.05|28880.05|0
1636019530000|2021-11-04 09:52:10|28879.23|28879.23|28880.05|28880.05|28880.05|28880.05|28879.23|28879.23|0
1636019540000|2021-11-04 09:52:20|28881.28|28881.28|28881.28|28881.28|28881.28|28881.28|28881.28|28881.28|0
1636019560000|2021-11-04 09:52:40|28880.87|28880.87|28880.87|28880.87|28880.87|28880.87|28880.87|28880.87|0
1636019570000|2021-11-04 09:52:50|28880.46|28880.46|28880.46|28880.46|28880.46|28880.46|28880.46|28880.46|0
1636019610000|2021-11-04 09:53:30|28879.86|28879.86|28876.33|28876.33|28883.4|28883.4|28876.33|28876.33|0
1636019710000|2021-11-04 09:55:10|28875.92|28875.92|28875.92|28875.92|28875.92|28875.92|28875.92|28875.92|0
1636019740000|2021-11-04 09:55:40|28879.45|28879.45|28879.45|28879.45|28879.45|28879.45|28879.45|28879.45|0
1636019760000|2021-11-04 09:56:00|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|28882.99|0
1636019780000|2021-11-04 09:56:20|28890.06|28890.06|28890.06|28890.06|28890.06|28890.06|28890.06|28890.06|0
1636019800000|2021-11-04 09:56:40|28893.59|28893.59|28890.06|28890.06|28893.59|28893.59|28890.06|28890.06|0
1636019810000|2021-11-04 09:56:50|28897.13|28897.13|28898.33|28898.33|28898.33|28898.33|28897.13|28897.13|0
1636019830000|2021-11-04 09:57:10|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|0
1636019840000|2021-11-04 09:57:20|28901.26|28901.26|28901.26|28901.26|28901.26|28901.26|28901.26|28901.26|0
1636019850000|2021-11-04 09:57:30|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|28897.73|0
1636019880000|2021-11-04 09:58:00|28908.33|28908.33|28908.33|28908.33|28908.33|28908.33|28904.39|28904.39|0
1636019920000|2021-11-04 09:58:40|28908.93|28908.93|28908.93|28908.93|28908.93|28908.93|28908.93|28908.93|0
1636019950000|2021-11-04 09:59:10|28905.4|28905.4|28905.4|28905.4|28905.4|28905.4|28905.4|28905.4|0
1636020010000|2021-11-04 10:00:10|28901.86|28901.86|28905.4|28905.4|28905.4|28905.4|28901.86|28901.86|0
1636020020000|2021-11-04 10:00:20|28908.93|28908.93|28919.54|28919.54|28919.54|28919.54|28908.93|28908.93|0
1636020050000|2021-11-04 10:00:50|28926.61|28926.61|28940.75|28940.75|28940.75|28940.75|28926.61|28926.61|0
1636020060000|2021-11-04 10:01:00|28944.28|28944.28|28937.21|28937.21|28944.28|28944.28|28937.21|28937.21|0
1636020070000|2021-11-04 10:01:10|28933.68|28933.68|28933.68|28933.68|28933.68|28933.68|28933.68|28933.68|0
1636020080000|2021-11-04 10:01:20|28919.54|28919.54|28923.07|28923.07|28923.07|28923.07|28919.54|28919.54|0
1636020090000|2021-11-04 10:01:30|28921.87|28921.87|28929.54|28929.54|28929.54|28929.54|28921.87|28921.87|0
1636020100000|2021-11-04 10:01:40|28922.47|28922.47|28926.01|28926.01|28926.01|28926.01|28922.47|28922.47|0
1636020130000|2021-11-04 10:02:10|28926.61|28926.61|28926.61|28926.61|28926.61|28926.61|28926.61|28926.61|0
1636020140000|2021-11-04 10:02:20|28930.14|28930.14|28930.14|28930.14|28930.14|28930.14|28930.14|28930.14|0
1636020150000|2021-11-04 10:02:30|28930.74|28930.74|28931.34|28931.34|28931.34|28931.34|28930.74|28930.74|0
1636020160000|2021-11-04 10:02:40|28934.88|28934.88|28934.88|28934.88|28934.88|28934.88|28934.88|28934.88|0
1636020170000|2021-11-04 10:02:50|28938.41|28938.41|28938.41|28938.41|28938.41|28938.41|28938.41|28938.41|0
1636020200000|2021-11-04 10:03:20|28931.34|28931.34|28927.81|28927.81|28931.34|28931.34|28927.81|28927.81|0
1636020210000|2021-11-04 10:03:30|28924.27|28924.27|28924.27|28924.27|28924.27|28924.27|28924.27|28924.27|0
1636020220000|2021-11-04 10:03:40|28920.74|28920.74|28920.74|28920.74|28920.74|28920.74|28920.74|28920.74|0
1636020250000|2021-11-04 10:04:10|28917.2|28917.2|28916.79|28916.79|28917.2|28917.2|28916.79|28916.79|0
1636020270000|2021-11-04 10:04:30|28916.19|28916.19|28916.19|28916.19|28916.19|28916.19|28916.19|28916.19|0
1636020290000|2021-11-04 10:04:50|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|28919.73|0
1636020310000|2021-11-04 10:05:10|28920.21|28920.21|28913.14|28913.14|28920.21|28920.21|28913.14|28913.14|0
1636020360000|2021-11-04 10:06:00|28909.61|28909.61|28913.14|28913.14|28913.14|28913.14|28909.61|28909.61|0
1636020370000|2021-11-04 10:06:10|28912.73|28912.73|28905.66|28905.66|28912.73|28912.73|28905.66|28905.66|0
1636020430000|2021-11-04 10:07:10|28905.25|28905.25|28901.72|28901.72|28905.25|28905.25|28901.72|28901.72|0
1636020440000|2021-11-04 10:07:20|28898.18|28898.18|28905.25|28905.25|28905.25|28905.25|28898.18|28898.18|0
1636020450000|2021-11-04 10:07:30|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|0
1636020500000|2021-11-04 10:08:20|28908.19|28908.19|28908.19|28908.19|28908.19|28908.19|28908.19|28908.19|0
1636020540000|2021-11-04 10:09:00|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|28904.65|0
1636020550000|2021-11-04 10:09:10|28904.05|28904.05|28903.45|28903.45|28904.05|28904.05|28903.45|28903.45|0
1636020600000|2021-11-04 10:10:00|28902.85|28902.85|28902.36|28902.36|28902.85|28902.85|28902.36|28902.36|0
1636020610000|2021-11-04 10:10:10|28905.9|28905.9|28902.36|28902.36|28905.9|28905.9|28902.36|28902.36|0
1636020660000|2021-11-04 10:11:00|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|0
1636020690000|2021-11-04 10:11:30|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|0
1636020720000|2021-11-04 10:12:00|28891.76|28891.76|28891.76|28891.76|28891.76|28891.76|28891.76|28891.76|0
1636020730000|2021-11-04 10:12:10|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|0
1636020750000|2021-11-04 10:12:30|28902.36|28902.36|28902.36|28902.36|28902.36|28902.36|28902.36|28902.36|0
1636020790000|2021-11-04 10:13:10|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|28898.83|0
1636020800000|2021-11-04 10:13:20|28899.43|28899.43|28899.43|28899.43|28899.43|28899.43|28899.43|28899.43|0
1636020810000|2021-11-04 10:13:30|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|0
1636020880000|2021-11-04 10:14:40|28892.36|28892.36|28892.36|28892.36|28892.36|28892.36|28892.36|28892.36|0
1636020910000|2021-11-04 10:15:10|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|0
1636020960000|2021-11-04 10:16:00|28892.36|28892.36|28878.22|28878.22|28892.36|28892.36|28878.22|28878.22|0
1636020980000|2021-11-04 10:16:20|28877.02|28877.02|28877.02|28877.02|28877.02|28877.02|28877.02|28877.02|0
1636021010000|2021-11-04 10:16:50|28876.61|28876.61|28876.61|28876.61|28876.61|28876.61|28876.61|28876.61|0
1636021040000|2021-11-04 10:17:20|28880.14|28880.14|28880.14|28880.14|28880.14|28880.14|28880.14|28880.14|0
1636021080000|2021-11-04 10:18:00|28873.08|28873.08|28873.08|28873.08|28873.08|28873.08|28873.08|28873.08|0
1636021090000|2021-11-04 10:18:10|28876.61|28876.61|28876.61|28876.61|28876.61|28876.61|28876.61|28876.61|0
1636021100000|2021-11-04 10:18:20|28876.2|28876.2|28876.2|28876.2|28876.2|28876.2|28876.2|28876.2|0
1636021110000|2021-11-04 10:18:30|28879.74|28879.74|28879.74|28879.74|28879.74|28879.74|28879.74|28879.74|0
1636021120000|2021-11-04 10:18:40|28883.27|28883.27|28883.27|28883.27|28883.27|28883.27|28883.27|28883.27|0
1636021210000|2021-11-04 10:20:10|28883.87|28883.87|28887.41|28887.41|28890.94|28890.94|28883.87|28883.87|0
1636021220000|2021-11-04 10:20:20|28883.87|28883.87|28883.87|28883.87|28883.87|28883.87|28883.87|28883.87|0
1636021230000|2021-11-04 10:20:30|28887.41|28887.41|28887.41|28887.41|28887.41|28887.41|28887.41|28887.41|0
1636021250000|2021-11-04 10:20:50|28887.16|28887.16|28887.16|28887.16|28887.16|28887.16|28887.16|28887.16|0
1636021270000|2021-11-04 10:21:10|28885.36|28885.36|28885.96|28885.96|28885.96|28885.96|28883.56|28883.56|0
1636021280000|2021-11-04 10:21:20|28885.72|28885.72|28885.72|28885.72|28885.72|28885.72|28885.72|28885.72|0
1636021290000|2021-11-04 10:21:30|28882.18|28882.18|28880.98|28880.98|28882.18|28882.18|28880.98|28880.98|0
1636021310000|2021-11-04 10:21:50|28880.74|28880.74|28880.74|28880.74|28880.74|28880.74|28880.74|28880.74|0
1636021340000|2021-11-04 10:22:20|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|0
1636021350000|2021-11-04 10:22:30|28872.85|28872.85|28872.85|28872.85|28872.85|28872.85|28872.85|28872.85|0
1636021360000|2021-11-04 10:22:40|28874.05|28874.05|28874.3|28874.3|28874.3|28874.3|28873.81|28873.81|0
1636021370000|2021-11-04 10:22:50|28874.54|28874.54|28874.3|28874.3|28874.54|28874.54|28874.3|28874.3|0
1636021400000|2021-11-04 10:23:20|28870.76|28870.76|28870.76|28870.76|28870.76|28870.76|28870.76|28870.76|0
1636021410000|2021-11-04 10:23:30|28867.23|28867.23|28867.23|28867.23|28867.23|28867.23|28867.23|28867.23|0
1636021430000|2021-11-04 10:23:50|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|0
1636021440000|2021-11-04 10:24:00|28864.42|28864.42|28863.82|28863.82|28864.42|28864.42|28863.82|28863.82|0
1636021470000|2021-11-04 10:24:30|28867.35|28867.35|28871.49|28871.49|28871.49|28871.49|28867.35|28867.35|0
1636021480000|2021-11-04 10:24:40|28878.56|28878.56|28878.56|28878.56|28878.56|28878.56|28878.56|28878.56|0
1636021520000|2021-11-04 10:25:20|28879.16|28879.16|28882.69|28882.69|28886.23|28886.23|28879.16|28879.16|0
1636021590000|2021-11-04 10:26:30|28883.1|28883.1|28886.64|28886.64|28886.64|28886.64|28883.1|28883.1|0
1636021630000|2021-11-04 10:27:10|28890.17|28890.17|28890.17|28890.17|28890.17|28890.17|28890.17|28890.17|0
1636021640000|2021-11-04 10:27:20|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|0
1636021650000|2021-11-04 10:27:30|28893.71|28893.71|28897.24|28897.24|28897.24|28897.24|28893.71|28893.71|0
1636021680000|2021-11-04 10:28:00|28897.84|28897.84|28897.84|28897.84|28897.84|28897.84|28897.84|28897.84|0
1636021690000|2021-11-04 10:28:10|28904.91|28904.91|28897.84|28897.84|28904.91|28904.91|28897.84|28897.84|0
1636021720000|2021-11-04 10:28:40|28898.25|28898.25|28898.25|28898.25|28898.25|28898.25|28898.25|28898.25|0
1636021750000|2021-11-04 10:29:10|28899.45|28899.45|28898.85|28898.85|28899.45|28899.45|28898.85|28898.85|0
1636021760000|2021-11-04 10:29:20|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|0
1636021780000|2021-11-04 10:29:40|28905.92|28905.92|28902.39|28902.39|28905.92|28905.92|28902.39|28902.39|0
1636021800000|2021-11-04 10:30:00|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|0
1636021830000|2021-11-04 10:30:30|28909.46|28909.46|28909.46|28909.46|28909.46|28909.46|28909.46|28909.46|0
1636021840000|2021-11-04 10:30:40|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|0
1636021850000|2021-11-04 10:30:50|28902.39|28902.39|28902.39|28902.39|28902.39|28902.39|28902.39|28902.39|0
1636021880000|2021-11-04 10:31:20|28905.92|28905.92|28909.46|28909.46|28909.46|28909.46|28905.92|28905.92|0
1636021900000|2021-11-04 10:31:40|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|28905.92|0
1636021910000|2021-11-04 10:31:50|28907.12|28907.12|28907.12|28907.12|28907.12|28907.12|28907.12|28907.12|0
1636021920000|2021-11-04 10:32:00|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|28900.05|0
1636021950000|2021-11-04 10:32:30|28892.99|28892.99|28892.99|28892.99|28892.99|28892.99|28892.99|28892.99|0
1636021960000|2021-11-04 10:32:40|28889.45|28889.45|28878.85|28878.85|28889.45|28889.45|28878.85|28878.85|0
1636022010000|2021-11-04 10:33:30|28878.6|28878.6|28878.6|28878.6|28878.6|28878.6|28878.6|28878.6|0
1636022080000|2021-11-04 10:34:40|28882.14|28882.14|28882.14|28882.14|28882.14|28882.14|28882.14|28882.14|0
1636022100000|2021-11-04 10:35:00|28878.6|28878.6|28875.07|28875.07|28878.6|28878.6|28871.53|28871.53|0
1636022150000|2021-11-04 10:35:50|28871.53|28871.53|28871.53|28871.53|28871.53|28871.53|28871.53|28871.53|0
1636022170000|2021-11-04 10:36:10|28871.29|28871.29|28871.05|28871.05|28871.29|28871.29|28871.05|28871.05|0
1636022210000|2021-11-04 10:36:50|28867.51|28867.51|28860.44|28860.44|28867.51|28867.51|28853.37|28853.37|0
1636022220000|2021-11-04 10:37:00|28859.63|28859.63|28860.03|28860.03|28860.03|28860.03|28859.63|28859.63|0
1636022270000|2021-11-04 10:37:50|28852.97|28852.97|28849.43|28849.43|28852.97|28852.97|28849.43|28849.43|0
1636022280000|2021-11-04 10:38:00|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|0
1636022300000|2021-11-04 10:38:20|28849.43|28849.43|28849.43|28849.43|28849.43|28849.43|28849.43|28849.43|0
1636022310000|2021-11-04 10:38:30|28852.97|28852.97|28860.03|28860.03|28860.03|28860.03|28852.97|28852.97|0
1636022320000|2021-11-04 10:38:40|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|28856.5|0
1636022330000|2021-11-04 10:38:50|28852.97|28852.97|28852.97|28852.97|28852.97|28852.97|28852.97|28852.97|0
1636022360000|2021-11-04 10:39:20|28849.43|28849.43|28849.43|28849.43|28849.43|28849.43|28849.43|28849.43|0
1636022380000|2021-11-04 10:39:40|28842.36|28842.36|28842.36|28842.36|28842.36|28842.36|28842.36|28842.36|0
1636022400000|2021-11-04 10:40:00|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|0
1636022410000|2021-11-04 10:40:10|28844.69|28844.69|28844.69|28844.69|28844.69|28844.69|28844.69|28844.69|0
1636022420000|2021-11-04 10:40:20|28848.23|28848.23|28848.23|28848.23|28848.23|28848.23|28848.23|28848.23|0
1636022430000|2021-11-04 10:40:30|28847.41|28847.41|28847.41|28847.41|28847.82|28847.82|28847.41|28847.41|0
1636022450000|2021-11-04 10:40:50|28840.34|28840.34|28843.87|28843.87|28843.87|28843.87|28840.34|28840.34|0
1636022470000|2021-11-04 10:41:10|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|0
1636022490000|2021-11-04 10:41:30|28833.27|28833.27|28829.73|28829.73|28833.27|28833.27|28829.73|28829.73|0
1636022510000|2021-11-04 10:41:50|28826.2|28826.2|28829.73|28829.73|28829.73|28829.73|28826.2|28826.2|0
1636022530000|2021-11-04 10:42:10|28829.13|28829.13|28829.13|28829.13|28829.13|28829.13|28829.13|28829.13|0
1636022540000|2021-11-04 10:42:20|28836.2|28836.2|28836.2|28836.2|28836.2|28836.2|28836.2|28836.2|0
1636022550000|2021-11-04 10:42:30|28843.27|28843.27|28836.2|28836.2|28843.27|28843.27|28836.2|28836.2|0
1636022580000|2021-11-04 10:43:00|28832.67|28832.67|28832.67|28832.67|28832.67|28832.67|28832.67|28832.67|0
1636022610000|2021-11-04 10:43:30|28829.13|28829.13|28829.13|28829.13|28829.13|28829.13|28829.13|28829.13|0
1636022620000|2021-11-04 10:43:40|28825.6|28825.6|28825.19|28825.19|28825.6|28825.6|28825.19|28825.19|0
1636022640000|2021-11-04 10:44:00|28828.72|28828.72|28828.72|28828.72|28828.72|28828.72|28828.72|28828.72|0
1636022690000|2021-11-04 10:44:50|28832.26|28832.26|28832.26|28832.26|28832.26|28832.26|28832.26|28832.26|0
1636022760000|2021-11-04 10:46:00|28828.72|28828.72|28828.72|28828.72|28828.72|28828.72|28828.72|28828.72|0
1636022810000|2021-11-04 10:46:50|28829.32|28829.32|28829.32|28829.32|28829.32|28829.32|28829.32|28829.32|0
1636022830000|2021-11-04 10:47:10|28825.79|28825.79|28825.79|28825.79|28825.79|28825.79|28825.79|28825.79|0
1636022880000|2021-11-04 10:48:00|28826.2|28826.2|28822.66|28822.66|28826.2|28826.2|28822.66|28822.66|0
1636022890000|2021-11-04 10:48:10|28823.07|28823.07|28823.07|28823.07|28823.07|28823.07|28823.07|28823.07|0
1636022910000|2021-11-04 10:48:30|28823.68|28823.68|28823.68|28823.68|28823.68|28823.68|28823.68|28823.68|0
1636022930000|2021-11-04 10:48:50|28824.28|28824.28|28824.28|28824.28|28824.28|28824.28|28824.28|28824.28|0
1636022950000|2021-11-04 10:49:10|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|0
1636022960000|2021-11-04 10:49:20|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|0
1636022980000|2021-11-04 10:49:40|28819.01|28819.01|28826.08|28826.08|28826.08|28826.08|28819.01|28819.01|0
1636023020000|2021-11-04 10:50:20|28829.61|28829.61|28829.61|28829.61|28829.61|28829.61|28829.61|28829.61|0
1636023050000|2021-11-04 10:50:50|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|28836.68|0
1636023070000|2021-11-04 10:51:10|28836.08|28836.08|28836.08|28836.08|28836.08|28836.08|28836.08|28836.08|0
1636023100000|2021-11-04 10:51:40|28825.48|28825.48|28825.48|28825.48|28825.48|28825.48|28825.48|28825.48|0
1636023120000|2021-11-04 10:52:00|28829.01|28829.01|28829.01|28829.01|28829.01|28829.01|28829.01|28829.01|0
1636023130000|2021-11-04 10:52:10|28829.42|28829.42|28829.42|28829.42|28829.42|28829.42|28829.42|28829.42|0
1636023150000|2021-11-04 10:52:30|28829.66|28829.66|28829.66|28829.66|28829.66|28829.66|28829.66|28829.66|0
1636023180000|2021-11-04 10:53:00|28829.06|28829.06|28828.46|28828.46|28829.06|28829.06|28828.46|28828.46|0
1636023250000|2021-11-04 10:54:10|28824.93|28824.93|28824.93|28824.93|28824.93|28824.93|28824.93|28824.93|0
1636023260000|2021-11-04 10:54:20|28824.69|28824.69|28824.69|28824.69|28824.69|28824.69|28824.69|28824.69|0
1636023280000|2021-11-04 10:54:40|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|0
1636023320000|2021-11-04 10:55:20|28830.02|28830.02|28825.89|28825.89|28830.02|28830.02|28825.89|28825.89|0
1636023330000|2021-11-04 10:55:30|28825.48|28825.48|28825.48|28825.48|28825.48|28825.48|28825.48|28825.48|0
1636023350000|2021-11-04 10:55:50|28821.94|28821.94|28818.41|28818.41|28821.94|28821.94|28818.41|28818.41|0
1636023370000|2021-11-04 10:56:10|28817.81|28817.81|28817.81|28817.81|28817.81|28817.81|28817.81|28817.81|0
1636023400000|2021-11-04 10:56:40|28814.27|28814.27|28809.54|28809.54|28814.27|28814.27|28809.54|28809.54|0
1636023410000|2021-11-04 10:56:50|28806|28806|28806|28806|28806|28806|28806|28806|0
1636023500000|2021-11-04 10:58:20|28798.93|28798.93|28798.93|28798.93|28798.93|28798.93|28798.93|28798.93|0
1636023530000|2021-11-04 10:58:50|28800.73|28800.73|28808.4|28808.4|28808.4|28808.4|28800.73|28800.73|0
1636023570000|2021-11-04 10:59:30|28807.8|28807.8|28807.8|28807.8|28807.8|28807.8|28807.8|28807.8|0
1636023590000|2021-11-04 10:59:50|28804.27|28804.27|28804.27|28804.27|28804.27|28804.27|28804.27|28804.27|0
1636023600000|2021-11-04 11:00:00|28807.8|28807.8|28807.8|28807.8|28807.8|28807.8|28807.8|28807.8|0
1636023630000|2021-11-04 11:00:30|28811.34|28811.34|28814.87|28814.87|28814.87|28814.87|28811.34|28811.34|0
1636023660000|2021-11-04 11:01:00|28818.41|28818.41|28818.41|28818.41|28818.41|28818.41|28818.41|28818.41|0
1636023720000|2021-11-04 11:02:00|28819.01|28819.01|28819.01|28819.01|28819.01|28819.01|28819.01|28819.01|0
1636023770000|2021-11-04 11:02:50|28818.41|28818.41|28817.21|28817.21|28818.41|28818.41|28817.21|28817.21|0
1636023780000|2021-11-04 11:03:00|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|0
1636023850000|2021-11-04 11:04:10|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|0
1636023870000|2021-11-04 11:04:30|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|28820.74|0
1636023910000|2021-11-04 11:05:10|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|28817.21|0
1636023920000|2021-11-04 11:05:20|28816.61|28816.61|28813.07|28813.07|28816.61|28816.61|28813.07|28813.07|0
1636023950000|2021-11-04 11:05:50|28809.54|28809.54|28798.33|28798.33|28809.54|28809.54|28798.33|28798.33|0
1636023960000|2021-11-04 11:06:00|28797.6|28797.6|28797.85|28797.85|28797.85|28797.85|28797.36|28797.36|0
1636023990000|2021-11-04 11:06:30|28794.31|28794.31|28794.31|28794.31|28794.31|28794.31|28794.31|28794.31|0
1636024030000|2021-11-04 11:07:10|28793.71|28793.71|28779.57|28779.57|28793.71|28793.71|28779.57|28779.57|0
1636024070000|2021-11-04 11:07:50|28783.11|28783.11|28786.64|28786.64|28786.64|28786.64|28783.11|28783.11|0
1636024240000|2021-11-04 11:10:40|28787.12|28787.12|28787.12|28787.12|28787.12|28787.12|28787.12|28787.12|0
1636024250000|2021-11-04 11:10:50|28783.59|28783.59|28783.59|28783.59|28783.59|28783.59|28783.59|28783.59|0
1636024260000|2021-11-04 11:11:00|28776.52|28776.52|28780.05|28780.05|28780.05|28780.05|28776.52|28776.52|0
1636024290000|2021-11-04 11:11:30|28783.59|28783.59|28783.59|28783.59|28783.59|28783.59|28783.59|28783.59|0
1636024330000|2021-11-04 11:12:10|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1636024390000|2021-11-04 11:13:10|28791.07|28791.07|28791.07|28791.07|28791.07|28791.07|28791.07|28791.07|0
1636024400000|2021-11-04 11:13:20|28790.66|28790.66|28790.25|28790.25|28790.66|28790.66|28790.25|28790.25|0
1636024430000|2021-11-04 11:13:50|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1636024440000|2021-11-04 11:14:00|28787.12|28787.12|28783.59|28783.59|28787.12|28787.12|28783.59|28783.59|0
1636024480000|2021-11-04 11:14:40|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1636024520000|2021-11-04 11:15:20|28783.59|28783.59|28780.05|28780.05|28783.59|28783.59|28780.05|28780.05|0
1636024530000|2021-11-04 11:15:30|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|28778.85|0
1636024540000|2021-11-04 11:15:40|28782.39|28782.39|28782.39|28782.39|28782.39|28782.39|28782.39|28782.39|0
1636024550000|2021-11-04 11:15:50|28781.79|28781.79|28781.79|28781.79|28781.79|28781.79|28781.79|28781.79|0
1636024570000|2021-11-04 11:16:10|28778.25|28778.25|28778.25|28778.25|28778.25|28778.25|28778.25|28778.25|0
1636024580000|2021-11-04 11:16:20|28777.65|28777.65|28777.65|28777.65|28777.65|28777.65|28777.65|28777.65|0
1636024650000|2021-11-04 11:17:30|28774.12|28774.12|28774.12|28774.12|28774.12|28774.12|28774.12|28774.12|0
1636024710000|2021-11-04 11:18:30|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|28770.58|0
1636024730000|2021-11-04 11:18:50|28771.18|28771.18|28771.18|28771.18|28771.18|28771.18|28771.18|28771.18|0
1636024760000|2021-11-04 11:19:20|28774.72|28774.72|28778.25|28778.25|28778.25|28778.25|28774.72|28774.72|0
1636024770000|2021-11-04 11:19:30|28774.72|28774.72|28774.72|28774.72|28774.72|28774.72|28774.72|28774.72|0
1636024780000|2021-11-04 11:19:40|28771.18|28771.18|28771.18|28771.18|28771.18|28771.18|28771.18|28771.18|0
1636024830000|2021-11-04 11:20:30|28774.72|28774.72|28778.25|28778.25|28778.25|28778.25|28774.72|28774.72|0
1636024880000|2021-11-04 11:21:20|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|0
1636024920000|2021-11-04 11:22:00|28785.32|28785.32|28785.32|28785.32|28785.32|28785.32|28785.32|28785.32|0
1636024930000|2021-11-04 11:22:10|28784.72|28784.72|28784.72|28784.72|28784.72|28784.72|28784.72|28784.72|0
1636024940000|2021-11-04 11:22:20|28781.19|28781.19|28781.19|28781.19|28781.19|28781.19|28781.19|28781.19|0
1636024980000|2021-11-04 11:23:00|28777.65|28777.65|28777.65|28777.65|28777.65|28777.65|28777.65|28777.65|0
1636025000000|2021-11-04 11:23:20|28781.19|28781.19|28770.58|28770.58|28781.19|28781.19|28770.58|28770.58|0
1636025020000|2021-11-04 11:23:40|28763.51|28763.51|28759.98|28759.98|28763.51|28763.51|28759.98|28759.98|0
1636025050000|2021-11-04 11:24:10|28767.05|28767.05|28767.05|28767.05|28767.05|28767.05|28767.05|28767.05|0
1636025110000|2021-11-04 11:25:10|28774.12|28774.12|28774.12|28774.12|28774.12|28774.12|28774.12|28774.12|0
1636025140000|2021-11-04 11:25:40|28781.19|28781.19|28781.19|28781.19|28781.19|28781.19|28781.19|28781.19|0
1636025150000|2021-11-04 11:25:50|28781.43|28781.43|28781.43|28781.43|28781.43|28781.43|28781.43|28781.43|0
1636025180000|2021-11-04 11:26:20|28792.03|28792.03|28792.03|28792.03|28792.03|28792.03|28792.03|28792.03|0
1636025190000|2021-11-04 11:26:30|28795.57|28795.57|28795.57|28795.57|28795.57|28795.57|28795.57|28795.57|0
1636025250000|2021-11-04 11:27:30|28799.1|28799.1|28784.55|28784.55|28799.1|28799.1|28784.55|28784.55|0
1636025300000|2021-11-04 11:28:20|28784.14|28784.14|28784.14|28784.14|28784.14|28784.14|28784.14|28784.14|0
1636025310000|2021-11-04 11:28:30|28783.66|28783.66|28783.9|28783.9|28783.9|28783.9|28783.66|28783.66|0
1636025320000|2021-11-04 11:28:40|28780.37|28780.37|28780.37|28780.37|28780.37|28780.37|28780.37|28780.37|0
1636025400000|2021-11-04 11:30:00|28783.9|28783.9|28787.44|28787.44|28787.44|28787.44|28783.9|28783.9|0
1636025410000|2021-11-04 11:30:10|28787.85|28787.85|28787.85|28787.85|28787.85|28787.85|28787.85|28787.85|0
1636025420000|2021-11-04 11:30:20|28798.45|28798.45|28798.45|28798.45|28798.45|28798.45|28798.45|28798.45|0
1636025440000|2021-11-04 11:30:40|28801.99|28801.99|28801.99|28801.99|28801.99|28801.99|28801.99|28801.99|0
1636025480000|2021-11-04 11:31:20|28794.92|28794.92|28791.38|28791.38|28794.92|28794.92|28791.38|28791.38|0
1636025540000|2021-11-04 11:32:20|28794.92|28794.92|28794.92|28794.92|28794.92|28794.92|28794.92|28794.92|0
1636025550000|2021-11-04 11:32:30|28791.38|28791.38|28787.85|28787.85|28791.38|28791.38|28787.85|28787.85|0
1636025560000|2021-11-04 11:32:40|28784.31|28784.31|28780.78|28780.78|28784.31|28784.31|28780.78|28780.78|0
1636025590000|2021-11-04 11:33:10|28784.31|28784.31|28784.31|28784.31|28784.31|28784.31|28784.31|28784.31|0
1636025620000|2021-11-04 11:33:40|28784.55|28784.55|28789.29|28789.29|28789.29|28789.29|28784.55|28784.55|0
1636025630000|2021-11-04 11:33:50|28792.82|28792.82|28796.96|28796.96|28796.96|28796.96|28792.82|28792.82|0
1636025660000|2021-11-04 11:34:20|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|28797.44|0
1636025670000|2021-11-04 11:34:30|28793.91|28793.91|28793.91|28793.91|28793.91|28793.91|28793.91|28793.91|0
1636025710000|2021-11-04 11:35:10|28795.11|28795.11|28795.11|28795.11|28795.11|28795.11|28795.11|28795.11|0
1636025720000|2021-11-04 11:35:20|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|0
1636025730000|2021-11-04 11:35:30|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|0
1636025740000|2021-11-04 11:35:40|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|0
1636025820000|2021-11-04 11:37:00|28794.51|28794.51|28794.51|28794.51|28794.51|28794.51|28794.51|28794.51|0
1636025850000|2021-11-04 11:37:30|28783.91|28783.91|28783.31|28783.31|28783.91|28783.91|28783.31|28783.31|0
1636025860000|2021-11-04 11:37:40|28779.77|28779.77|28776.24|28776.24|28779.77|28779.77|28776.24|28776.24|0
1636025870000|2021-11-04 11:37:50|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|0
1636025880000|2021-11-04 11:38:00|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|0
1636025890000|2021-11-04 11:38:10|28789.77|28789.77|28786.24|28786.24|28789.77|28789.77|28786.24|28786.24|0
1636025980000|2021-11-04 11:39:40|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|0
1636026010000|2021-11-04 11:40:10|28782.95|28782.95|28782.95|28782.95|28782.95|28782.95|28782.95|28782.95|0
1636026020000|2021-11-04 11:40:20|28784.15|28784.15|28787.68|28787.68|28787.68|28787.68|28784.15|28784.15|0
1636026070000|2021-11-04 11:41:10|28784.15|28784.15|28784.15|28784.15|28784.15|28784.15|28784.15|28784.15|0
1636026080000|2021-11-04 11:41:20|28780.61|28780.61|28786.96|28786.96|28787.68|28787.68|28780.61|28780.61|0
1636026110000|2021-11-04 11:41:50|28790.49|28790.49|28790.49|28790.49|28790.49|28790.49|28790.49|28790.49|0
1636026120000|2021-11-04 11:42:00|28786.96|28786.96|28775.75|28775.75|28786.96|28786.96|28775.75|28775.75|0
1636026170000|2021-11-04 11:42:50|28775.51|28775.51|28775.51|28775.51|28775.51|28775.51|28775.51|28775.51|0
1636026230000|2021-11-04 11:43:50|28782.58|28782.58|28782.58|28782.58|28782.58|28782.58|28782.58|28782.58|0
1636026240000|2021-11-04 11:44:00|28786.11|28786.11|28786.11|28786.11|28786.11|28786.11|28786.11|28786.11|0
1636026250000|2021-11-04 11:44:10|28789.65|28789.65|28789.65|28789.65|28789.65|28789.65|28789.65|28789.65|0
1636026280000|2021-11-04 11:44:40|28786.11|28786.11|28786.11|28786.11|28786.11|28786.11|28786.11|28786.11|0
1636026300000|2021-11-04 11:45:00|28779.04|28779.04|28779.04|28779.04|28779.04|28779.04|28779.04|28779.04|0
1636026340000|2021-11-04 11:45:40|28775.51|28775.51|28768.44|28768.44|28775.51|28775.51|28768.44|28768.44|0
1636026360000|2021-11-04 11:46:00|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|0
1636026400000|2021-11-04 11:46:40|28779.45|28779.45|28779.86|28779.86|28779.86|28779.86|28779.45|28779.45|0
1636026450000|2021-11-04 11:47:30|28769.26|28769.26|28762.19|28762.19|28769.26|28769.26|28762.19|28762.19|0
1636026490000|2021-11-04 11:48:10|28772.79|28772.79|28772.79|28772.79|28772.79|28772.79|28772.79|28772.79|0
1636026540000|2021-11-04 11:49:00|28769.26|28769.26|28762.19|28762.19|28769.26|28769.26|28762.19|28762.19|0
1636026580000|2021-11-04 11:49:40|28755.12|28755.12|28755.12|28755.12|28755.12|28755.12|28755.12|28755.12|0
1636026590000|2021-11-04 11:49:50|28748.05|28748.05|28751.58|28751.58|28751.58|28751.58|28748.05|28748.05|0
1636026610000|2021-11-04 11:50:10|28750.98|28750.98|28750.98|28750.98|28750.98|28750.98|28750.98|28750.98|0
1636026650000|2021-11-04 11:50:50|28747.45|28747.45|28748.05|28748.05|28748.05|28748.05|28747.45|28747.45|0
1636026660000|2021-11-04 11:51:00|28755.12|28755.12|28759.26|28759.26|28759.26|28759.26|28755.12|28755.12|0
1636026670000|2021-11-04 11:51:10|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|0
1636026690000|2021-11-04 11:51:30|28755.12|28755.12|28755.12|28755.12|28755.12|28755.12|28755.12|28755.12|0
1636026720000|2021-11-04 11:52:00|28757.52|28757.52|28752.79|28752.79|28757.52|28757.52|28752.79|28752.79|0
1636026730000|2021-11-04 11:52:10|28756.32|28756.32|28756.32|28756.32|28756.32|28756.32|28756.32|28756.32|0
1636026750000|2021-11-04 11:52:30|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|28756.56|0
1636026760000|2021-11-04 11:52:40|28753.03|28753.03|28753.03|28753.03|28753.03|28753.03|28753.03|28753.03|0
1636026870000|2021-11-04 11:54:30|28753.63|28753.63|28753.63|28753.63|28753.63|28753.63|28753.63|28753.63|0
1636026880000|2021-11-04 11:54:40|28753.03|28753.03|28749.49|28749.49|28753.03|28753.03|28749.49|28749.49|0
1636026920000|2021-11-04 11:55:20|28748.89|28748.89|28748.89|28748.89|28748.89|28748.89|28748.89|28748.89|0
1636026970000|2021-11-04 11:56:10|28745.36|28745.36|28744.76|28744.76|28745.36|28745.36|28744.76|28744.76|0
1636026990000|2021-11-04 11:56:30|28744.35|28744.35|28744.35|28744.35|28744.35|28744.35|28744.35|28744.35|0
1636027010000|2021-11-04 11:56:50|28747.88|28747.88|28751.42|28751.42|28751.42|28751.42|28747.88|28747.88|0
1636027030000|2021-11-04 11:57:10|28754.95|28754.95|28754.95|28754.95|28754.95|28754.95|28754.95|28754.95|0
1636027050000|2021-11-04 11:57:30|28751.42|28751.42|28751.42|28751.42|28751.42|28751.42|28751.42|28751.42|0
1636027100000|2021-11-04 11:58:20|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|0
1636027120000|2021-11-04 11:58:40|28744.35|28744.35|28744.35|28744.35|28744.35|28744.35|28744.35|28744.35|0
1636027160000|2021-11-04 11:59:20|28744.95|28744.95|28744.95|28744.95|28744.95|28744.95|28744.95|28744.95|0
1636027170000|2021-11-04 11:59:30|28745.19|28745.19|28745.19|28745.19|28745.19|28745.19|28745.19|28745.19|0
1636027190000|2021-11-04 11:59:50|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|28748.72|0
1636027200000|2021-11-04 12:00:00|28753.08|28753.08|28795.21|28795.21|28809.34|28809.34|28753.08|28753.08|0
1636027210000|2021-11-04 12:00:10|28807.01|28807.01|28785.8|28785.8|28807.61|28807.61|28785.2|28785.2|0
1636027220000|2021-11-04 12:00:20|28792.87|28792.87|28807.01|28807.01|28810.55|28810.55|28792.87|28792.87|0
1636027230000|2021-11-04 12:00:30|28803.48|28803.48|28796.41|28796.41|28803.48|28803.48|28796.41|28796.41|0
1636027240000|2021-11-04 12:00:40|28807.01|28807.01|28821.75|28821.75|28821.75|28821.75|28807.01|28807.01|0
1636027250000|2021-11-04 12:00:50|28825.29|28825.29|28837.09|28837.09|28858.3|28858.3|28825.29|28825.29|0
1636027260000|2021-11-04 12:01:00|28844.16|28844.16|28832.96|28832.96|28844.16|28844.16|28829.42|28829.42|0
1636027270000|2021-11-04 12:01:10|28840.03|28840.03|28836.49|28836.49|28847.1|28847.1|28836.49|28836.49|0
1636027280000|2021-11-04 12:01:20|28829.42|28829.42|28854.17|28854.17|28854.17|28854.17|28829.42|28829.42|0
1636027290000|2021-11-04 12:01:30|28857.7|28857.7|28870.11|28870.11|28870.11|28870.11|28857.7|28857.7|0
1636027300000|2021-11-04 12:01:40|28859.5|28859.5|28859.5|28859.5|28859.5|28859.5|28859.5|28859.5|0
1636027310000|2021-11-04 12:01:50|28863.04|28863.04|28881.92|28881.92|28881.92|28881.92|28863.04|28863.04|0
1636027320000|2021-11-04 12:02:00|28882.73|28882.73|28880.17|28880.17|28887.24|28887.24|28880.17|28880.17|0
1636027330000|2021-11-04 12:02:10|28887.24|28887.24|28880.17|28880.17|28904.91|28904.91|28880.17|28880.17|0
1636027340000|2021-11-04 12:02:20|28881.37|28881.37|28874.3|28874.3|28881.37|28881.37|28874.3|28874.3|0
1636027350000|2021-11-04 12:02:30|28867.23|28867.23|28874.13|28874.13|28874.13|28874.13|28856.22|28856.22|0
1636027360000|2021-11-04 12:02:40|28872.93|28872.93|28852.32|28852.32|28873.53|28873.53|28852.32|28852.32|0
1636027370000|2021-11-04 12:02:50|28855.86|28855.86|28855.86|28855.86|28855.86|28855.86|28855.86|28855.86|0
1636027380000|2021-11-04 12:03:00|28854.66|28854.66|28854.05|28854.05|28854.66|28854.66|28854.05|28854.05|0
1636027390000|2021-11-04 12:03:10|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|0
1636027400000|2021-11-04 12:03:20|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|0
1636027420000|2021-11-04 12:03:40|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|28861.12|0
1636027450000|2021-11-04 12:04:10|28854.05|28854.05|28843.45|28843.45|28854.05|28854.05|28843.45|28843.45|0
1636027460000|2021-11-04 12:04:20|28846.98|28846.98|28861.12|28861.12|28861.12|28861.12|28846.98|28846.98|0
1636027470000|2021-11-04 12:04:30|28857.59|28857.59|28861.12|28861.12|28861.12|28861.12|28857.59|28857.59|0
1636027480000|2021-11-04 12:04:40|28864.66|28864.66|28864.66|28864.66|28864.66|28864.66|28864.66|28864.66|0
1636027490000|2021-11-04 12:04:50|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|28868.19|0
1636027510000|2021-11-04 12:05:10|28861.12|28861.12|28861.12|28861.12|28868.19|28868.19|28861.12|28861.12|0
1636027520000|2021-11-04 12:05:20|28871.73|28871.73|28875.86|28875.86|28879.4|28879.4|28868.19|28868.19|0
1636027530000|2021-11-04 12:05:30|28879.4|28879.4|28882.93|28882.93|28882.93|28882.93|28879.4|28879.4|0
1636027540000|2021-11-04 12:05:40|28879.4|28879.4|28868.79|28868.79|28879.4|28879.4|28868.79|28868.79|0
1636027550000|2021-11-04 12:05:50|28865.26|28865.26|28865.26|28865.26|28865.26|28865.26|28865.26|28865.26|0
1636027560000|2021-11-04 12:06:00|28872.33|28872.33|28872.33|28872.33|28872.33|28872.33|28872.33|28872.33|0
1636027600000|2021-11-04 12:06:40|28865.26|28865.26|28865.26|28865.26|28865.26|28865.26|28865.26|28865.26|0
1636027610000|2021-11-04 12:06:50|28868.79|28868.79|28868.79|28868.79|28868.79|28868.79|28868.79|28868.79|0
1636027620000|2021-11-04 12:07:00|28861.73|28861.73|28858.19|28858.19|28861.73|28861.73|28858.19|28858.19|0
1636027680000|2021-11-04 12:08:00|28858.6|28858.6|28858.19|28858.19|28858.6|28858.6|28858.19|28858.19|0
1636027700000|2021-11-04 12:08:20|28858.6|28858.6|28865.67|28865.67|28865.67|28865.67|28858.6|28858.6|0
1636027750000|2021-11-04 12:09:10|28872.74|28872.74|28872.74|28872.74|28872.74|28872.74|28872.74|28872.74|0
1636027760000|2021-11-04 12:09:20|28873.15|28873.15|28894.36|28894.36|28894.36|28894.36|28873.15|28873.15|0
1636027770000|2021-11-04 12:09:30|28904.96|28904.96|28912.28|28912.28|28912.28|28912.28|28904.96|28904.96|0
1636027780000|2021-11-04 12:09:40|28922.88|28922.88|28908.74|28908.74|28922.88|28922.88|28908.74|28908.74|0
1636027790000|2021-11-04 12:09:50|28912.28|28912.28|28919.35|28919.35|28919.35|28919.35|28912.28|28912.28|0
1636027800000|2021-11-04 12:10:00|28920.16|28920.16|28920.57|28920.57|28920.57|28920.57|28920.16|28920.16|0
1636027810000|2021-11-04 12:10:10|28924.11|28924.11|28934.71|28934.71|28934.71|28934.71|28924.11|28924.11|0
1636027820000|2021-11-04 12:10:20|28931.18|28931.18|28931.42|28931.42|28931.42|28931.42|28931.18|28931.18|0
1636027830000|2021-11-04 12:10:30|28927.89|28927.89|28924.35|28924.35|28938.49|28938.49|28920.82|28920.82|0
1636027840000|2021-11-04 12:10:40|28925.17|28925.17|28932.24|28932.24|28932.24|28932.24|28925.17|28925.17|0
1636027850000|2021-11-04 12:10:50|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|28933.06|0
1636027860000|2021-11-04 12:11:00|28934.26|28934.26|28933.66|28933.66|28934.26|28934.26|28933.66|28933.66|0
1636027870000|2021-11-04 12:11:10|28940.73|28940.73|28940.73|28940.73|28940.73|28940.73|28940.73|28940.73|0
1636027890000|2021-11-04 12:11:30|28947.8|28947.8|28947.8|28947.8|28947.8|28947.8|28947.8|28947.8|0
1636027900000|2021-11-04 12:11:40|28951.34|28951.34|28951.34|28951.34|28951.34|28951.34|28951.34|28951.34|0
1636027930000|2021-11-04 12:12:10|28947.8|28947.8|28944.27|28944.27|28947.8|28947.8|28937.2|28937.2|0
1636027950000|2021-11-04 12:12:30|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|0
1636027960000|2021-11-04 12:12:40|28937.2|28937.2|28940.73|28940.73|28940.73|28940.73|28937.2|28937.2|0
1636027970000|2021-11-04 12:12:50|28941.14|28941.14|28941.14|28941.14|28941.14|28941.14|28941.14|28941.14|0
1636027980000|2021-11-04 12:13:00|28948.21|28948.21|28944.68|28944.68|28948.21|28948.21|28944.68|28944.68|0
1636028020000|2021-11-04 12:13:40|28948.21|28948.21|28948.21|28948.21|28948.21|28948.21|28948.21|28948.21|0
1636028040000|2021-11-04 12:14:00|28951.75|28951.75|28951.75|28951.75|28951.75|28951.75|28951.75|28951.75|0
1636028050000|2021-11-04 12:14:10|28955.28|28955.28|28962.35|28962.35|28962.35|28962.35|28955.28|28955.28|0
1636028070000|2021-11-04 12:14:30|28972.96|28972.96|28987.1|28987.1|28987.1|28987.1|28972.96|28972.96|0
1636028080000|2021-11-04 12:14:40|28972.96|28972.96|28976.49|28976.49|28976.49|28976.49|28972.96|28972.96|0
1636028100000|2021-11-04 12:15:00|28972.96|28972.96|28972.96|28972.96|28972.96|28972.96|28972.96|28972.96|0
1636028110000|2021-11-04 12:15:10|28976.49|28976.49|28990.63|28990.63|28990.63|28990.63|28976.49|28976.49|0
1636028120000|2021-11-04 12:15:20|28987.1|28987.1|28990.63|28990.63|28994.16|28994.16|28987.1|28987.1|0
1636028130000|2021-11-04 12:15:30|28987.1|28987.1|28979.62|28979.62|28987.1|28987.1|28979.62|28979.62|0
1636028140000|2021-11-04 12:15:40|28986.69|28986.69|28986.69|28986.69|28986.69|28986.69|28986.69|28986.69|0
1636028150000|2021-11-04 12:15:50|28976.08|28976.08|28993.76|28993.76|28993.76|28993.76|28976.08|28976.08|0
1636028170000|2021-11-04 12:16:10|28990.22|28990.22|28986.28|28986.28|28990.22|28990.22|28986.28|28986.28|0
1636028180000|2021-11-04 12:16:20|28986.69|28986.69|28990.22|28990.22|28991.45|28991.45|28986.69|28986.69|0
1636028190000|2021-11-04 12:16:30|28992.02|28992.02|28992.02|28992.02|28992.02|28992.02|28992.02|28992.02|0
1636028200000|2021-11-04 12:16:40|29009.7|29009.7|29009.7|29009.7|29009.7|29009.7|29009.7|29009.7|0
1636028210000|2021-11-04 12:16:50|29023.84|29023.84|29016.77|29016.77|29030.91|29030.91|29016.77|29016.77|0
1636028260000|2021-11-04 12:17:40|29027.37|29027.37|29030.91|29030.91|29030.91|29030.91|29027.37|29027.37|0
1636028270000|2021-11-04 12:17:50|29045.05|29045.05|29048.58|29048.58|29048.58|29048.58|29034.44|29034.44|0
1636028280000|2021-11-04 12:18:00|29030.91|29030.91|29023.84|29023.84|29030.91|29030.91|29023.84|29023.84|0
1636028290000|2021-11-04 12:18:10|29016.77|29016.77|29016.77|29016.77|29016.77|29016.77|29016.77|29016.77|0
1636028300000|2021-11-04 12:18:20|29020.3|29020.3|29013.23|29013.23|29020.3|29020.3|29013.23|29013.23|0
1636028320000|2021-11-04 12:18:40|29006.16|29006.16|29006.16|29006.16|29006.16|29006.16|29006.16|29006.16|0
1636028330000|2021-11-04 12:18:50|28995.56|28995.56|28995.56|28995.56|28995.56|28995.56|28995.56|28995.56|0
1636028350000|2021-11-04 12:19:10|28996.16|28996.16|28996.16|28996.16|28996.16|28996.16|28996.16|28996.16|0
1636028360000|2021-11-04 12:19:20|28985.55|28985.55|28986.15|28986.15|28986.15|28986.15|28985.55|28985.55|0
1636028370000|2021-11-04 12:19:30|28996.76|28996.76|29002.34|29002.34|29002.34|29002.34|28996.76|28996.76|0
1636028390000|2021-11-04 12:19:50|29009.41|29009.41|29002.34|29002.34|29009.41|29009.41|29002.34|29002.34|0
1636028400000|2021-11-04 12:20:00|28998.81|28998.81|28998.81|28998.81|28998.81|28998.81|28998.81|28998.81|0
1636028410000|2021-11-04 12:20:10|28998.21|28998.21|29001.74|29001.74|29001.74|29001.74|28998.21|28998.21|0
1636028430000|2021-11-04 12:20:30|28998.21|28998.21|28998.21|28998.21|28998.21|28998.21|28998.21|28998.21|0
1636028460000|2021-11-04 12:21:00|28998.81|28998.81|28998.81|28998.81|28998.81|28998.81|28998.81|28998.81|0
1636028470000|2021-11-04 12:21:10|28999.63|28999.63|28999.63|28999.63|28999.63|28999.63|28999.63|28999.63|0
1636028480000|2021-11-04 12:21:20|28998.4|28998.4|28984.67|28984.67|28998.81|28998.81|28984.67|28984.67|0
1636028490000|2021-11-04 12:21:30|28984.26|28984.26|28984.67|28984.67|28984.67|28984.67|28984.26|28984.26|0
1636028500000|2021-11-04 12:21:40|28984.26|28984.26|28977.19|28977.19|28984.26|28984.26|28977.19|28977.19|0
1636028520000|2021-11-04 12:22:00|28980.72|28980.72|28987.55|28987.55|28987.55|28987.55|28980.48|28980.48|0
1636028530000|2021-11-04 12:22:10|28984.02|28984.02|28984.02|28984.02|28984.02|28984.02|28984.02|28984.02|0
1636028540000|2021-11-04 12:22:20|28973.41|28973.41|28973.41|28973.41|28973.41|28973.41|28973.41|28973.41|0
1636028560000|2021-11-04 12:22:40|28973.65|28973.65|28974.06|28974.06|28974.06|28974.06|28973.65|28973.65|0
1636028580000|2021-11-04 12:23:00|28981.13|28981.13|28981.13|28981.13|28981.13|28981.13|28981.13|28981.13|0
1636028590000|2021-11-04 12:23:10|28982.34|28982.34|28982.34|28982.34|28982.34|28982.34|28982.34|28982.34|0
1636028610000|2021-11-04 12:23:30|28981.73|28981.73|28967.59|28967.59|28981.73|28981.73|28967.59|28967.59|0
1636028620000|2021-11-04 12:23:40|28960.53|28960.53|28960.53|28960.53|28960.53|28960.53|28960.53|28960.53|0
1636028630000|2021-11-04 12:23:50|28959.92|28959.92|28952.85|28952.85|28959.92|28959.92|28952.85|28952.85|0
1636028640000|2021-11-04 12:24:00|28959.92|28959.92|28959.92|28959.92|28959.92|28959.92|28959.92|28959.92|0
1636028650000|2021-11-04 12:24:10|28966.99|28966.99|28966.58|28966.58|28966.99|28966.99|28966.58|28966.58|0
1636028670000|2021-11-04 12:24:30|28984.26|28984.26|28980.72|28980.72|28984.26|28984.26|28980.72|28980.72|0
1636028700000|2021-11-04 12:25:00|28979.9|28979.9|28965.16|28965.16|28979.9|28979.9|28965.16|28965.16|0
1636028710000|2021-11-04 12:25:10|28961.63|28961.63|28968.7|28968.7|28968.7|28968.7|28961.63|28961.63|0
1636028720000|2021-11-04 12:25:20|28968.94|28968.94|28968.21|28968.21|28968.94|28968.94|28968.21|28968.21|0
1636028780000|2021-11-04 12:26:20|28971.75|28971.75|28968.21|28968.21|28971.75|28971.75|28968.21|28968.21|0
1636028810000|2021-11-04 12:26:50|28957.61|28957.61|28954.08|28954.08|28957.61|28957.61|28954.08|28954.08|0
1636028840000|2021-11-04 12:27:20|28954.48|28954.48|28950.95|28950.95|28954.48|28954.48|28947.42|28947.42|0
1636028850000|2021-11-04 12:27:30|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|0
1636028870000|2021-11-04 12:27:50|28958.62|28958.62|28958.62|28958.62|28958.62|28958.62|28958.62|28958.62|0
1636028880000|2021-11-04 12:28:00|28958.02|28958.02|28950.95|28950.95|28958.02|28958.02|28950.95|28950.95|0
1636028930000|2021-11-04 12:28:50|28958.02|28958.02|28950.95|28950.95|28958.02|28958.02|28950.95|28950.95|0
1636028960000|2021-11-04 12:29:20|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|0
1636028970000|2021-11-04 12:29:30|28961.55|28961.55|28961.55|28961.55|28961.55|28961.55|28961.55|28961.55|0
1636028990000|2021-11-04 12:29:50|28961.96|28961.96|28962.37|28962.37|28962.37|28962.37|28961.96|28961.96|0
1636029000000|2021-11-04 12:30:00|28972.98|28972.98|28965.91|28965.91|28972.98|28972.98|28965.91|28965.91|0
1636029010000|2021-11-04 12:30:10|28969.44|28969.44|28969.44|28969.44|28969.44|28969.44|28969.44|28969.44|0
1636029020000|2021-11-04 12:30:20|28962.37|28962.37|28962.37|28962.37|28962.37|28962.37|28962.37|28962.37|0
1636029070000|2021-11-04 12:31:10|28965.91|28965.91|28965.91|28965.91|28972.98|28972.98|28965.91|28965.91|0
1636029090000|2021-11-04 12:31:30|28962.37|28962.37|28962.37|28962.37|28962.37|28962.37|28962.37|28962.37|0
1636029100000|2021-11-04 12:31:40|28958.84|28958.84|28958.84|28958.84|28958.84|28958.84|28958.84|28958.84|0
1636029110000|2021-11-04 12:31:50|28955.3|28955.3|28955.3|28955.3|28955.3|28955.3|28955.3|28955.3|0
1636029120000|2021-11-04 12:32:00|28955.91|28955.91|28955.91|28955.91|28955.91|28955.91|28955.91|28955.91|0
1636029150000|2021-11-04 12:32:30|28952.37|28952.37|28962.98|28962.98|28966.51|28966.51|28952.37|28952.37|0
1636029170000|2021-11-04 12:32:50|28959.44|28959.44|28955.91|28955.91|28959.44|28959.44|28955.91|28955.91|0
1636029180000|2021-11-04 12:33:00|28955.5|28955.5|28959.44|28959.44|28959.44|28959.44|28955.5|28955.5|0
1636029190000|2021-11-04 12:33:10|28960.64|28960.64|28960.64|28960.64|28960.64|28960.64|28960.64|28960.64|0
1636029200000|2021-11-04 12:33:20|28961.05|28961.05|28961.05|28961.05|28961.05|28961.05|28961.05|28961.05|0
1636029240000|2021-11-04 12:34:00|28968.12|28968.12|28968.12|28968.12|28968.12|28968.12|28968.12|28968.12|0
1636029250000|2021-11-04 12:34:10|28968.36|28968.36|28969.57|28969.57|28969.57|28969.57|28968.36|28968.36|0
1636029260000|2021-11-04 12:34:20|28973.1|28973.1|28973.1|28973.1|28973.1|28973.1|28973.1|28973.1|0
1636029270000|2021-11-04 12:34:30|28987.24|28987.24|28987.24|28987.24|28987.24|28987.24|28987.24|28987.24|0
1636029280000|2021-11-04 12:34:40|28987.65|28987.65|28987.65|28987.65|28987.65|28987.65|28987.65|28987.65|0
1636029300000|2021-11-04 12:35:00|28984.11|28984.11|28983.51|28983.51|28984.11|28984.11|28983.51|28983.51|0
1636029310000|2021-11-04 12:35:10|28979.98|28979.98|28979.98|28979.98|28979.98|28979.98|28979.98|28979.98|0
1636029330000|2021-11-04 12:35:30|28976.44|28976.44|28976.44|28976.44|28976.44|28976.44|28976.44|28976.44|0
1636029340000|2021-11-04 12:35:40|28979.98|28979.98|28979.98|28979.98|28979.98|28979.98|28979.98|28979.98|0
1636029370000|2021-11-04 12:36:10|28983.51|28983.51|28983.51|28983.51|28983.51|28983.51|28983.51|28983.51|0
1636029390000|2021-11-04 12:36:30|28990.58|28990.58|28990.58|28990.58|28990.58|28990.58|28990.58|28990.58|0
1636029400000|2021-11-04 12:36:40|28983.51|28983.51|28983.51|28983.51|28983.51|28983.51|28983.51|28983.51|0
1636029410000|2021-11-04 12:36:50|28979.98|28979.98|28981.18|28981.18|28981.18|28981.18|28979.98|28979.98|0
1636029450000|2021-11-04 12:37:30|28980.58|28980.58|28980.58|28980.58|28980.58|28980.58|28980.58|28980.58|0
1636029480000|2021-11-04 12:38:00|28984.11|28984.11|28983.87|28983.87|28984.11|28984.11|28983.87|28983.87|0
1636029510000|2021-11-04 12:38:30|28980.34|28980.34|28980.34|28980.34|28980.34|28980.34|28980.34|28980.34|0
1636029530000|2021-11-04 12:38:50|28979.93|28979.93|28979.52|28979.52|28979.93|28979.93|28979.52|28979.52|0
1636029570000|2021-11-04 12:39:30|28972.45|28972.45|28972.45|28972.45|28972.45|28972.45|28972.45|28972.45|0
1636029600000|2021-11-04 12:40:00|28961.84|28961.84|28958.31|28958.31|28961.84|28961.84|28958.31|28958.31|0
1636029670000|2021-11-04 12:41:10|28951.24|28951.24|28951.24|28951.24|28951.24|28951.24|28951.24|28951.24|0
1636029700000|2021-11-04 12:41:40|28958.31|28958.31|28958.31|28958.31|28958.31|28958.31|28958.31|28958.31|0
1636029710000|2021-11-04 12:41:50|28958.72|28958.72|28958.72|28958.72|28958.72|28958.72|28958.72|28958.72|0
1636029720000|2021-11-04 12:42:00|28965.79|28965.79|28965.79|28965.79|28965.79|28965.79|28965.79|28965.79|0
1636029750000|2021-11-04 12:42:30|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|0
1636029780000|2021-11-04 12:43:00|28955.78|28955.78|28955.78|28955.78|28955.78|28955.78|28955.78|28955.78|0
1636029860000|2021-11-04 12:44:20|28959.32|28959.32|28959.32|28959.32|28959.32|28959.32|28959.32|28959.32|0
1636029870000|2021-11-04 12:44:30|28959.73|28959.73|28967.81|28967.81|28967.81|28967.81|28959.73|28959.73|0
1636029900000|2021-11-04 12:45:00|28978.41|28978.41|28978.41|28978.41|28978.41|28978.41|28978.41|28978.41|0
1636029940000|2021-11-04 12:45:40|28996.09|28996.09|28996.09|28996.09|28996.09|28996.09|28996.09|28996.09|0
1636029960000|2021-11-04 12:46:00|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|29003.16|0
1636029990000|2021-11-04 12:46:30|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|0
1636030010000|2021-11-04 12:46:50|29013.76|29013.76|29013.76|29013.76|29013.76|29013.76|29013.76|29013.76|0
1636030020000|2021-11-04 12:47:00|29010.23|29010.23|29014.99|29014.99|29014.99|29014.99|29010.23|29010.23|0
1636030030000|2021-11-04 12:47:10|29004.39|29004.39|28990.25|28990.25|29004.39|29004.39|28990.25|28990.25|0
1636030070000|2021-11-04 12:47:50|28997.32|28997.32|28997.32|28997.32|28997.32|28997.32|28997.32|28997.32|0
1636030080000|2021-11-04 12:48:00|29001.45|29001.45|29002.18|29002.18|29002.18|29002.18|29001.45|29001.45|0
1636030100000|2021-11-04 12:48:20|28998.65|28998.65|28998.65|28998.65|28998.65|28998.65|28998.65|28998.65|0
1636030110000|2021-11-04 12:48:30|28995.11|28995.11|28995.11|28995.11|28995.11|28995.11|28995.11|28995.11|0
1636030120000|2021-11-04 12:48:40|28996.31|28996.31|28989.24|28989.24|28996.31|28996.31|28989.24|28989.24|0
1636030150000|2021-11-04 12:49:10|28985.71|28985.71|28985.71|28985.71|28985.71|28985.71|28985.71|28985.71|0
1636030180000|2021-11-04 12:49:40|28984.89|28984.89|28985.3|28985.3|28985.3|28985.3|28984.89|28984.89|0
1636030190000|2021-11-04 12:49:50|28984.7|28984.7|28987.82|28987.82|28987.82|28987.82|28984.29|28984.29|0
1636030200000|2021-11-04 12:50:00|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|0
1636030220000|2021-11-04 12:50:20|28987.82|28987.82|28987.82|28987.82|28987.82|28987.82|28987.82|28987.82|0
1636030230000|2021-11-04 12:50:30|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|28991.36|0
1636030250000|2021-11-04 12:50:50|28994.89|28994.89|28994.89|28994.89|28994.89|28994.89|28994.89|28994.89|0
1636030260000|2021-11-04 12:51:00|29009.03|29009.03|28994.89|28994.89|29009.03|29009.03|28994.89|28994.89|0
1636030270000|2021-11-04 12:51:10|28994.48|28994.48|28994.07|28994.07|28994.48|28994.48|28994.07|28994.07|0
1636030280000|2021-11-04 12:51:20|28990.54|28990.54|28994.07|28994.07|28994.07|28994.07|28990.54|28990.54|0
1636030300000|2021-11-04 12:51:40|28997.61|28997.61|29011.99|29011.99|29018.82|29018.82|28997.61|28997.61|0
1636030310000|2021-11-04 12:51:50|29004.92|29004.92|29009.05|29009.05|29009.05|29009.05|29004.92|29004.92|0
1636030320000|2021-11-04 12:52:00|29012.59|29012.59|29012.59|29012.59|29012.59|29012.59|29012.59|29012.59|0
1636030330000|2021-11-04 12:52:10|29009.05|29009.05|29002.39|29002.39|29009.05|29009.05|29001.98|29001.98|0
1636030340000|2021-11-04 12:52:20|28998.86|28998.86|28998.86|28998.86|28998.86|28998.86|28998.86|28998.86|0
1636030350000|2021-11-04 12:52:30|28997.66|28997.66|29001.19|29001.19|29001.19|29001.19|28997.66|28997.66|0
1636030360000|2021-11-04 12:52:40|28997.66|28997.66|28987.05|28987.05|28997.66|28997.66|28987.05|28987.05|0
1636030380000|2021-11-04 12:53:00|28983.52|28983.52|28979.98|28979.98|28987.05|28987.05|28979.98|28979.98|0
1636030390000|2021-11-04 12:53:10|28976.45|28976.45|28976.45|28976.45|28976.45|28976.45|28976.45|28976.45|0
1636030410000|2021-11-04 12:53:30|28975.85|28975.85|28958.17|28958.17|28975.85|28975.85|28958.17|28958.17|0
1636030430000|2021-11-04 12:53:50|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|28965.24|0
1636030450000|2021-11-04 12:54:10|28964.42|28964.42|28964.01|28964.01|28964.42|28964.42|28964.01|28964.01|0
1636030460000|2021-11-04 12:54:20|28967.55|28967.55|28967.55|28967.55|28967.55|28967.55|28967.55|28967.55|0
1636030470000|2021-11-04 12:54:30|28960.48|28960.48|28960.48|28960.48|28960.48|28960.48|28960.48|28960.48|0
1636030480000|2021-11-04 12:54:40|28961.08|28961.08|28946.53|28946.53|28961.08|28961.08|28946.53|28946.53|0
1636030490000|2021-11-04 12:54:50|28942.99|28942.99|28950.06|28950.06|28950.06|28950.06|28939.46|28939.46|0
1636030500000|2021-11-04 12:55:00|28949.46|28949.46|28949.46|28949.46|28949.46|28949.46|28949.46|28949.46|0
1636030510000|2021-11-04 12:55:10|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|28950.06|0
1636030560000|2021-11-04 12:56:00|28960.67|28960.67|28960.67|28960.67|28960.67|28960.67|28960.67|28960.67|0
1636030570000|2021-11-04 12:56:10|28964.2|28964.2|28978.34|28978.34|28978.34|28978.34|28964.2|28964.2|0
1636030610000|2021-11-04 12:56:50|29003.09|29003.09|28996.02|28996.02|29003.09|29003.09|28996.02|28996.02|0
1636030650000|2021-11-04 12:57:30|28995.78|28995.78|28995.78|28995.78|28995.78|28995.78|28995.78|28995.78|0
1636030680000|2021-11-04 12:58:00|28995.53|28995.53|28995.53|28995.53|28995.53|28995.53|28995.53|28995.53|0
1636030690000|2021-11-04 12:58:10|28992|28992|28999.07|28999.07|28999.07|28999.07|28992|28992|0
1636030710000|2021-11-04 12:58:30|28992|28992|28992|28992|28992|28992|28992|28992|0
1636030720000|2021-11-04 12:58:40|28995.53|28995.53|28995.53|28995.53|28995.53|28995.53|28995.53|28995.53|0
1636030740000|2021-11-04 12:59:00|29002.6|29002.6|29002.6|29002.6|29002.6|29002.6|29002.6|29002.6|0
1636030760000|2021-11-04 12:59:20|29002.36|29002.36|29002.6|29002.6|29002.6|29002.6|29002.36|29002.36|0
1636030790000|2021-11-04 12:59:50|29002|29002|29002|29002|29002|29002|29002|29002|0
1636030800000|2021-11-04 13:00:00|29002.41|29002.41|29027.16|29027.16|29027.16|29027.16|29002.41|29002.41|0
1636030810000|2021-11-04 13:00:10|29026.56|29026.56|29026.56|29026.56|29026.56|29026.56|29026.56|29026.56|0
1636030820000|2021-11-04 13:00:20|29030.09|29030.09|29030.09|29030.09|29030.09|29030.09|29030.09|29030.09|0
1636030830000|2021-11-04 13:00:30|29031.29|29031.29|29031.89|29031.89|29031.89|29031.89|29031.29|29031.29|0
1636030850000|2021-11-04 13:00:50|29024.82|29024.82|29024.82|29024.82|29024.82|29024.82|29024.82|29024.82|0
1636030870000|2021-11-04 13:01:10|29026.03|29026.03|29029.56|29029.56|29029.56|29029.56|29026.03|29026.03|0
1636030880000|2021-11-04 13:01:20|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|0
1636030900000|2021-11-04 13:01:40|29022.49|29022.49|29022.49|29022.49|29022.49|29022.49|29022.49|29022.49|0
1636030940000|2021-11-04 13:02:20|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|0
1636030960000|2021-11-04 13:02:40|29033.1|29033.1|29029.56|29029.56|29033.1|29033.1|29029.56|29029.56|0
1636030970000|2021-11-04 13:02:50|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|29026.03|0
1636030980000|2021-11-04 13:03:00|29033.1|29033.1|29033.1|29033.1|29033.1|29033.1|29033.1|29033.1|0
1636031010000|2021-11-04 13:03:30|29034.3|29034.3|29026.63|29026.63|29034.3|29034.3|29026.63|29026.63|0
1636031030000|2021-11-04 13:03:50|29030.16|29030.16|29026.63|29026.63|29030.16|29030.16|29026.63|29026.63|0
1636031040000|2021-11-04 13:04:00|29027.83|29027.83|29038.43|29038.43|29038.43|29038.43|29027.83|29027.83|0
1636031060000|2021-11-04 13:04:20|29041.97|29041.97|29041.97|29041.97|29041.97|29041.97|29041.97|29041.97|0
1636031070000|2021-11-04 13:04:30|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|0
1636031080000|2021-11-04 13:04:40|29049.04|29049.04|29038.43|29038.43|29049.04|29049.04|29038.43|29038.43|0
1636031100000|2021-11-04 13:05:00|29039.03|29039.03|29039.03|29039.03|29039.03|29039.03|29039.03|29039.03|0
1636031130000|2021-11-04 13:05:30|29038.43|29038.43|29037.83|29037.83|29038.43|29038.43|29037.83|29037.83|0
1636031160000|2021-11-04 13:06:00|29041.37|29041.37|29041.37|29041.37|29041.37|29041.37|29041.37|29041.37|0
1636031170000|2021-11-04 13:06:10|29041.78|29041.78|29041.78|29041.78|29041.78|29041.78|29041.78|29041.78|0
1636031220000|2021-11-04 13:07:00|29038.24|29038.24|29038.24|29038.24|29038.24|29038.24|29038.24|29038.24|0
1636031240000|2021-11-04 13:07:20|29034.71|29034.71|29034.71|29034.71|29034.71|29034.71|29034.71|29034.71|0
1636031250000|2021-11-04 13:07:30|29031.17|29031.17|29027.64|29027.64|29031.17|29031.17|29027.64|29027.64|0
1636031280000|2021-11-04 13:08:00|29024.1|29024.1|29024.1|29024.1|29024.1|29024.1|29024.1|29024.1|0
1636031290000|2021-11-04 13:08:10|29020.16|29020.16|29016.62|29016.62|29020.16|29020.16|29016.62|29016.62|0
1636031310000|2021-11-04 13:08:30|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|0
1636031330000|2021-11-04 13:08:50|29002.48|29002.48|29002.48|29002.48|29002.48|29002.48|29002.48|29002.48|0
1636031370000|2021-11-04 13:09:30|28995.41|28995.41|28995.41|28995.41|28995.41|28995.41|28995.41|28995.41|0
1636031390000|2021-11-04 13:09:50|29002.48|29002.48|29002.48|29002.48|29002.48|29002.48|29002.48|29002.48|0
1636031400000|2021-11-04 13:10:00|29009.55|29009.55|29009.55|29009.55|29009.55|29009.55|29009.55|29009.55|0
1636031410000|2021-11-04 13:10:10|29020.16|29020.16|29020.16|29020.16|29020.16|29020.16|29020.16|29020.16|0
1636031420000|2021-11-04 13:10:20|29013.09|29013.09|29013.09|29013.09|29013.09|29013.09|29013.09|29013.09|0
1636031430000|2021-11-04 13:10:30|29006.02|29006.02|29006.02|29006.02|29006.02|29006.02|29006.02|29006.02|0
1636031440000|2021-11-04 13:10:40|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|28998.95|0
1636031450000|2021-11-04 13:10:50|28991.88|28991.88|28991.88|28991.88|28991.88|28991.88|28991.88|28991.88|0
1636031480000|2021-11-04 13:11:20|28995.41|28995.41|28995.41|28995.41|28995.41|28995.41|28995.41|28995.41|0
1636031490000|2021-11-04 13:11:30|28988.34|28988.34|28988.34|28988.34|28988.34|28988.34|28988.34|28988.34|0
1636031500000|2021-11-04 13:11:40|28988.94|28988.94|28992.48|28992.48|28992.48|28992.48|28988.94|28988.94|0
1636031510000|2021-11-04 13:11:50|28993.08|28993.08|28986.01|28986.01|28993.08|28993.08|28986.01|28986.01|0
1636031550000|2021-11-04 13:12:30|28985.6|28985.6|28985.6|28985.6|28985.6|28985.6|28985.6|28985.6|0
1636031570000|2021-11-04 13:12:50|28989.14|28989.14|29006.81|29006.81|29006.81|29006.81|28989.14|28989.14|0
1636031600000|2021-11-04 13:13:20|29003.28|29003.28|29003.28|29003.28|29003.28|29003.28|29003.28|29003.28|0
1636031620000|2021-11-04 13:13:40|29006.81|29006.81|29010.34|29010.34|29010.34|29010.34|29006.81|29006.81|0
1636031630000|2021-11-04 13:13:50|29013.88|29013.88|29024.48|29024.48|29024.48|29024.48|29013.88|29013.88|0
1636031670000|2021-11-04 13:14:30|29028.02|29028.02|29028.02|29028.02|29028.02|29028.02|29028.02|29028.02|0
1636031700000|2021-11-04 13:15:00|29024.48|29024.48|29012.79|29012.79|29024.48|29024.48|29002.67|29002.67|0
1636031770000|2021-11-04 13:16:10|29009.26|29009.26|29012.79|29012.79|29012.79|29012.79|29009.26|29009.26|0
1636031790000|2021-11-04 13:16:30|29026.93|29026.93|29037.54|29037.54|29037.54|29037.54|29026.93|29026.93|0
1636031810000|2021-11-04 13:16:50|29034|29034|29034|29034|29034|29034|29034|29034|0
1636031850000|2021-11-04 13:17:30|29026.93|29026.93|29026.93|29026.93|29026.93|29026.93|29026.93|29026.93|0
1636031860000|2021-11-04 13:17:40|29023.4|29023.4|29019.86|29019.86|29023.4|29023.4|29019.86|29019.86|0
1636031900000|2021-11-04 13:18:20|29016.33|29016.33|29016.33|29016.33|29016.33|29016.33|29016.33|29016.33|0
1636031910000|2021-11-04 13:18:30|29016.93|29016.93|29016.93|29016.93|29016.93|29016.93|29016.93|29016.93|0
1636031920000|2021-11-04 13:18:40|29013.4|29013.4|29013.4|29013.4|29013.4|29013.4|29013.4|29013.4|0
1636031940000|2021-11-04 13:19:00|29012.79|29012.79|29012.79|29012.79|29013.04|29013.04|29012.79|29012.79|0
1636031950000|2021-11-04 13:19:10|29013.28|29013.28|29013.28|29013.28|29013.28|29013.28|29013.28|29013.28|0
1636031970000|2021-11-04 13:19:30|29016.81|29016.81|29016.81|29016.81|29016.81|29016.81|29016.81|29016.81|0
1636031990000|2021-11-04 13:19:50|29020.35|29020.35|29023.88|29023.88|29023.88|29023.88|29020.35|29020.35|0
1636032000000|2021-11-04 13:20:00|29023.64|29023.64|29020.11|29020.11|29023.64|29023.64|29020.11|29020.11|0
1636032010000|2021-11-04 13:20:10|29016.57|29016.57|29016.57|29016.57|29016.57|29016.57|29016.57|29016.57|0
1636032040000|2021-11-04 13:20:40|29013.04|29013.04|29013.04|29013.04|29013.04|29013.04|29013.04|29013.04|0
1636032060000|2021-11-04 13:21:00|29016.57|29016.57|29013.04|29013.04|29016.57|29016.57|29013.04|29013.04|0
1636032080000|2021-11-04 13:21:20|29016.57|29016.57|29027.18|29027.18|29027.18|29027.18|29016.57|29016.57|0
1636032090000|2021-11-04 13:21:30|29027.42|29027.42|29027.42|29027.42|29027.42|29027.42|29027.42|29027.42|0
1636032120000|2021-11-04 13:22:00|29023.88|29023.88|29023.88|29023.88|29023.88|29023.88|29023.88|29023.88|0
1636032130000|2021-11-04 13:22:10|29020.35|29020.35|29020.35|29020.35|29020.35|29020.35|29020.35|29020.35|0
1636032140000|2021-11-04 13:22:20|29016.81|29016.81|29016.81|29016.81|29016.81|29016.81|29016.81|29016.81|0
1636032190000|2021-11-04 13:23:10|29020.35|29020.35|29024.48|29024.48|29024.48|29024.48|29020.35|29020.35|0
1636032200000|2021-11-04 13:23:20|29028.02|29028.02|29028.02|29028.02|29028.02|29028.02|29028.02|29028.02|0
1636032240000|2021-11-04 13:24:00|29028.43|29028.43|29021.36|29021.36|29028.43|29028.43|29021.36|29021.36|0
1636032250000|2021-11-04 13:24:10|29014.29|29014.29|29014.29|29014.29|29014.29|29014.29|29014.29|29014.29|0
1636032270000|2021-11-04 13:24:30|29014.89|29014.89|29014.89|29014.89|29014.89|29014.89|29014.89|29014.89|0
1636032320000|2021-11-04 13:25:20|29018.43|29018.43|29025.5|29025.5|29025.5|29025.5|29018.43|29018.43|0
1636032350000|2021-11-04 13:25:50|29021.96|29021.96|29021.96|29021.96|29021.96|29021.96|29021.96|29021.96|0
1636032440000|2021-11-04 13:27:20|29014.89|29014.89|29014.89|29014.89|29014.89|29014.89|29014.89|29014.89|0
1636032450000|2021-11-04 13:27:30|29015.3|29015.3|29015.71|29015.71|29015.71|29015.71|29015.3|29015.3|0
1636032470000|2021-11-04 13:27:50|29019.24|29019.24|29019.24|29019.24|29019.24|29019.24|29019.24|29019.24|0
1636032480000|2021-11-04 13:28:00|29022.78|29022.78|29022.78|29022.78|29022.78|29022.78|29022.78|29022.78|0
1636032600000|2021-11-04 13:30:00|29026.31|29026.31|29036.85|29036.85|29040.86|29040.86|29026.31|29026.31|0
1636032610000|2021-11-04 13:30:10|29036.6|29036.6|29040.38|29040.38|29040.38|29040.38|29036.6|29036.6|0
1636032620000|2021-11-04 13:30:20|29043.92|29043.92|29050.98|29050.98|29050.98|29050.98|29043.92|29043.92|0
1636032630000|2021-11-04 13:30:30|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|0
1636032640000|2021-11-04 13:30:40|29040.38|29040.38|29050.98|29050.98|29050.98|29050.98|29040.38|29040.38|0
1636032670000|2021-11-04 13:31:10|29051.23|29051.23|29051.23|29051.23|29051.23|29051.23|29044.16|29044.16|0
1636032690000|2021-11-04 13:31:30|29058.3|29058.3|29058.54|29058.54|29058.54|29058.54|29058.3|29058.3|0
1636032700000|2021-11-04 13:31:40|29055|29055|29055|29055|29055|29055|29055|29055|0
1636032720000|2021-11-04 13:32:00|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|0
1636032730000|2021-11-04 13:32:10|29055|29055|29056.21|29056.21|29056.21|29056.21|29055|29055|0
1636032740000|2021-11-04 13:32:20|29055.6|29055.6|29045|29045|29055.6|29055.6|29045|29045|0
1636032750000|2021-11-04 13:32:30|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1636032760000|2021-11-04 13:32:40|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|0
1636032770000|2021-11-04 13:32:50|29048.05|29048.05|29048.05|29048.05|29048.05|29048.05|29048.05|29048.05|0
1636032780000|2021-11-04 13:33:00|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|0
1636032790000|2021-11-04 13:33:10|29046.32|29046.32|29045.72|29045.72|29046.32|29046.32|29045.72|29045.72|0
1636032800000|2021-11-04 13:33:20|29052.79|29052.79|29052.79|29052.79|29052.79|29052.79|29052.79|29052.79|0
1636032810000|2021-11-04 13:33:30|29056.32|29056.32|29056.32|29056.32|29056.32|29056.32|29056.32|29056.32|0
1636032820000|2021-11-04 13:33:40|29055.91|29055.91|29055.91|29055.91|29055.91|29055.91|29055.91|29055.91|0
1636032830000|2021-11-04 13:33:50|29048.84|29048.84|29048.84|29048.84|29055.91|29055.91|29048.84|29048.84|0
1636032840000|2021-11-04 13:34:00|29031.17|29031.17|29033.5|29033.5|29034.7|29034.7|29031.17|29031.17|0
1636032850000|2021-11-04 13:34:10|29040.57|29040.57|29037.04|29037.04|29040.57|29040.57|29037.04|29037.04|0
1636032860000|2021-11-04 13:34:20|29044.11|29044.11|29040.57|29040.57|29044.11|29044.11|29040.57|29040.57|0
1636032900000|2021-11-04 13:35:00|29047.64|29047.64|29059.62|29059.62|29059.62|29059.62|29047.64|29047.64|0
1636032910000|2021-11-04 13:35:10|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|0
1636032920000|2021-11-04 13:35:20|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|0
1636032930000|2021-11-04 13:35:30|29073.75|29073.75|29073.75|29073.75|29073.75|29073.75|29073.75|29073.75|0
1636032950000|2021-11-04 13:35:50|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1636032960000|2021-11-04 13:36:00|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|0
1636032980000|2021-11-04 13:36:20|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1636033010000|2021-11-04 13:36:50|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|0
1636033020000|2021-11-04 13:37:00|29063.15|29063.15|29059.62|29059.62|29063.15|29063.15|29059.62|29059.62|0
1636033040000|2021-11-04 13:37:20|29059.01|29059.01|29059.01|29059.01|29059.01|29059.01|29059.01|29059.01|0
1636033050000|2021-11-04 13:37:30|29051.94|29051.94|29051.94|29051.94|29051.94|29051.94|29051.94|29051.94|0
1636033060000|2021-11-04 13:37:40|29059.01|29059.01|29066.08|29066.08|29066.08|29066.08|29059.01|29059.01|0
1636033070000|2021-11-04 13:37:50|29055.48|29055.48|29055.48|29055.48|29055.48|29055.48|29055.48|29055.48|0
1636033080000|2021-11-04 13:38:00|29055.07|29055.07|29058.6|29058.6|29058.6|29058.6|29055.07|29055.07|0
1636033120000|2021-11-04 13:38:40|29062.14|29062.14|29059.81|29059.81|29062.14|29062.14|29058.6|29058.6|0
1636033130000|2021-11-04 13:38:50|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|0
1636033140000|2021-11-04 13:39:00|29059.81|29059.81|29059.81|29059.81|29059.81|29059.81|29059.81|29059.81|0
1636033150000|2021-11-04 13:39:10|29056.27|29056.27|29046.27|29046.27|29056.87|29056.87|29046.27|29046.27|0
1636033160000|2021-11-04 13:39:20|29049.8|29049.8|29050.4|29050.4|29050.4|29050.4|29049.8|29049.8|0
1636033170000|2021-11-04 13:39:30|29046.87|29046.87|29043.33|29043.33|29046.87|29046.87|29043.33|29043.33|0
1636033200000|2021-11-04 13:40:00|29042.13|29042.13|29042.13|29042.13|29042.13|29042.13|29042.13|29042.13|0
1636033210000|2021-11-04 13:40:10|29038.6|29038.6|29038.6|29038.6|29038.6|29038.6|29038.6|29038.6|0
1636033220000|2021-11-04 13:40:20|29042.13|29042.13|29045.67|29045.67|29045.67|29045.67|29042.13|29042.13|0
1636033230000|2021-11-04 13:40:30|29049.2|29049.2|29038.6|29038.6|29049.2|29049.2|29038.6|29038.6|0
1636033240000|2021-11-04 13:40:40|29045.67|29045.67|29045.67|29045.67|29045.67|29045.67|29045.67|29045.67|0
1636033260000|2021-11-04 13:41:00|29045.42|29045.42|29045.42|29045.42|29045.42|29045.42|29045.42|29045.42|0
1636033270000|2021-11-04 13:41:10|29052.49|29052.49|29052.49|29052.49|29052.49|29052.49|29052.49|29052.49|0
1636033280000|2021-11-04 13:41:20|29052.74|29052.74|29052.74|29052.74|29052.74|29052.74|29052.74|29052.74|0
1636033310000|2021-11-04 13:41:50|29056.27|29056.27|29056.27|29056.27|29056.27|29056.27|29056.27|29056.27|0
1636033330000|2021-11-04 13:42:10|29056.03|29056.03|29056.03|29056.03|29056.03|29056.03|29056.03|29056.03|0
1636033340000|2021-11-04 13:42:20|29048.96|29048.96|29049.56|29049.56|29049.56|29049.56|29048.96|29048.96|0
1636033350000|2021-11-04 13:42:30|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|0
1636033360000|2021-11-04 13:42:40|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|0
1636033380000|2021-11-04 13:43:00|29049.56|29049.56|29049.56|29049.56|29049.56|29049.56|29049.56|29049.56|0
1636033390000|2021-11-04 13:43:10|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|0
1636033400000|2021-11-04 13:43:20|29053.1|29053.1|29060.16|29060.16|29060.16|29060.16|29053.1|29053.1|0
1636033410000|2021-11-04 13:43:30|29060.57|29060.57|29064.11|29064.11|29064.11|29064.11|29060.57|29060.57|0
1636033430000|2021-11-04 13:43:50|29060.57|29060.57|29060.57|29060.57|29060.57|29060.57|29060.57|29060.57|0
1636033500000|2021-11-04 13:45:00|29057.04|29057.04|29060.57|29060.57|29060.57|29060.57|29057.04|29057.04|0
1636033510000|2021-11-04 13:45:10|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|0
1636033520000|2021-11-04 13:45:20|29071.78|29071.78|29082.38|29082.38|29089.45|29089.45|29071.78|29071.78|0
1636033530000|2021-11-04 13:45:30|29078.85|29078.85|29075.32|29075.32|29078.85|29078.85|29075.32|29075.32|0
1636033540000|2021-11-04 13:45:40|29074.71|29074.71|29067.04|29067.04|29074.71|29074.71|29067.04|29067.04|0
1636033550000|2021-11-04 13:45:50|29063.51|29063.51|29063.51|29063.51|29063.51|29063.51|29063.51|29063.51|0
1636033560000|2021-11-04 13:46:00|29059.97|29059.97|29059.97|29059.97|29059.97|29059.97|29059.97|29059.97|0
1636033580000|2021-11-04 13:46:20|29052.9|29052.9|29052.9|29052.9|29052.9|29052.9|29052.9|29052.9|0
1636033610000|2021-11-04 13:46:50|29038.76|29038.76|29045.83|29045.83|29045.83|29045.83|29038.76|29038.76|0
1636033620000|2021-11-04 13:47:00|29049.37|29049.37|29049.37|29049.37|29049.37|29049.37|29049.37|29049.37|0
1636033640000|2021-11-04 13:47:20|29059.97|29059.97|29067.04|29067.04|29067.04|29067.04|29059.97|29059.97|0
1636033650000|2021-11-04 13:47:30|29059.97|29059.97|29059.97|29059.97|29059.97|29059.97|29059.97|29059.97|0
1636033660000|2021-11-04 13:47:40|29063.51|29063.51|29063.51|29063.51|29063.51|29063.51|29063.51|29063.51|0
1636033670000|2021-11-04 13:47:50|29063.75|29063.75|29063.75|29063.75|29063.75|29063.75|29063.75|29063.75|0
1636033680000|2021-11-04 13:48:00|29060.22|29060.22|29060.22|29060.22|29060.22|29060.22|29060.22|29060.22|0
1636033690000|2021-11-04 13:48:10|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|0
1636033730000|2021-11-04 13:48:50|29053.15|29053.15|29056.68|29056.68|29056.68|29056.68|29053.15|29053.15|0
1636033760000|2021-11-04 13:49:20|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|0
1636033770000|2021-11-04 13:49:30|29074.36|29074.36|29077.89|29077.89|29077.89|29077.89|29074.36|29074.36|0
1636033830000|2021-11-04 13:50:30|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|0
1636033840000|2021-11-04 13:50:40|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|0
1636033860000|2021-11-04 13:51:00|29084.55|29084.55|29088.09|29088.09|29088.09|29088.09|29073.95|29073.95|0
1636033900000|2021-11-04 13:51:40|29084.55|29084.55|29081.02|29081.02|29084.55|29084.55|29081.02|29081.02|0
1636033910000|2021-11-04 13:51:50|29081.62|29081.62|29082.82|29082.82|29082.82|29082.82|29081.62|29081.62|0
1636033940000|2021-11-04 13:52:20|29079.28|29079.28|29079.28|29079.28|29079.28|29079.28|29079.28|29079.28|0
1636033950000|2021-11-04 13:52:30|29079.88|29079.88|29076.35|29076.35|29079.88|29079.88|29076.35|29076.35|0
1636033970000|2021-11-04 13:52:50|29076.76|29076.76|29076.76|29076.76|29076.76|29076.76|29076.76|29076.76|0
1636033980000|2021-11-04 13:53:00|29083.83|29083.83|29090.3|29090.3|29090.9|29090.9|29083.83|29083.83|0
1636033990000|2021-11-04 13:53:10|29083.23|29083.23|29079.69|29079.69|29083.23|29083.23|29079.69|29079.69|0
1636034010000|2021-11-04 13:53:30|29083.23|29083.23|29090.3|29090.3|29090.3|29090.3|29083.23|29083.23|0
1636034060000|2021-11-04 13:54:20|29100.9|29100.9|29100.9|29100.9|29100.9|29100.9|29100.9|29100.9|0
1636034090000|2021-11-04 13:54:50|29100.3|29100.3|29103.84|29103.84|29103.84|29103.84|29100.3|29100.3|0
1636034100000|2021-11-04 13:55:00|29114.44|29114.44|29103.84|29103.84|29114.44|29114.44|29103.84|29103.84|0
1636034110000|2021-11-04 13:55:10|29107.37|29107.37|29100.3|29100.3|29107.37|29107.37|29100.3|29100.3|0
1636034130000|2021-11-04 13:55:30|29103.84|29103.84|29103.84|29103.84|29103.84|29103.84|29103.84|29103.84|0
1636034140000|2021-11-04 13:55:40|29107.37|29107.37|29106.96|29106.96|29107.37|29107.37|29106.96|29106.96|0
1636034150000|2021-11-04 13:55:50|29110.5|29110.5|29110.5|29110.5|29110.5|29110.5|29110.5|29110.5|0
1636034170000|2021-11-04 13:56:10|29106.96|29106.96|29099.48|29099.48|29110.5|29110.5|29099.48|29099.48|0
1636034180000|2021-11-04 13:56:20|29092.41|29092.41|29095.95|29095.95|29095.95|29095.95|29092.41|29092.41|0
1636034190000|2021-11-04 13:56:30|29096.36|29096.36|29096.36|29096.36|29096.36|29096.36|29096.36|29096.36|0
1636034200000|2021-11-04 13:56:40|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|0
1636034220000|2021-11-04 13:57:00|29092.41|29092.41|29099.48|29099.48|29099.48|29099.48|29088.88|29088.88|0
1636034230000|2021-11-04 13:57:10|29095.95|29095.95|29092.41|29092.41|29095.95|29095.95|29092.41|29092.41|0
1636034240000|2021-11-04 13:57:20|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|0
1636034250000|2021-11-04 13:57:30|29092.41|29092.41|29092.41|29092.41|29092.41|29092.41|29092.41|29092.41|0
1636034270000|2021-11-04 13:57:50|29099.48|29099.48|29099.48|29099.48|29099.48|29099.48|29099.48|29099.48|0
1636034320000|2021-11-04 13:58:40|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|0
1636034340000|2021-11-04 13:59:00|29099.48|29099.48|29100.08|29100.08|29100.08|29100.08|29099.48|29099.48|0
1636034360000|2021-11-04 13:59:20|29093.01|29093.01|29085.94|29085.94|29093.01|29093.01|29085.94|29085.94|0
1636034370000|2021-11-04 13:59:30|29089.48|29089.48|29086.07|29086.07|29089.48|29089.48|29085.34|29085.34|0
1636034410000|2021-11-04 14:00:10|29096.67|29096.67|29094.15|29094.15|29097.27|29097.27|29093.74|29093.74|0
1636034420000|2021-11-04 14:00:20|29094.75|29094.75|29101.82|29101.82|29101.82|29101.82|29094.75|29094.75|0
1636034450000|2021-11-04 14:00:50|29098.28|29098.28|29105.35|29105.35|29105.35|29105.35|29098.28|29098.28|0
1636034460000|2021-11-04 14:01:00|29104.75|29104.75|29108.29|29108.29|29108.29|29108.29|29101.22|29101.22|0
1636034470000|2021-11-04 14:01:10|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|0
1636034480000|2021-11-04 14:01:20|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|0
1636034490000|2021-11-04 14:01:30|29104.15|29104.15|29100.62|29100.62|29104.15|29104.15|29100.62|29100.62|0
1636034500000|2021-11-04 14:01:40|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|0
1636034510000|2021-11-04 14:01:50|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|0
1636034540000|2021-11-04 14:02:20|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|29118.29|0
1636034550000|2021-11-04 14:02:30|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|0
1636034560000|2021-11-04 14:02:40|29115|29115|29115|29115|29115|29115|29115|29115|0
1636034570000|2021-11-04 14:02:50|29118.53|29118.53|29115|29115|29118.53|29118.53|29115|29115|0
1636034580000|2021-11-04 14:03:00|29118.53|29118.53|29125.6|29125.6|29125.6|29125.6|29118.53|29118.53|0
1636034590000|2021-11-04 14:03:10|29126.01|29126.01|29126.01|29126.01|29126.01|29126.01|29126.01|29126.01|0
1636034600000|2021-11-04 14:03:20|29125.77|29125.77|29132.84|29132.84|29132.84|29132.84|29125.77|29125.77|0
1636034610000|2021-11-04 14:03:30|29129.31|29129.31|29125.77|29125.77|29129.31|29129.31|29125.77|29125.77|0
1636034620000|2021-11-04 14:03:40|29122.24|29122.24|29118.7|29118.7|29122.24|29122.24|29118.7|29118.7|0
1636034630000|2021-11-04 14:03:50|29125.77|29125.77|29125.77|29125.77|29125.77|29125.77|29125.77|29125.77|0
1636034640000|2021-11-04 14:04:00|29125.17|29125.17|29128.11|29128.11|29128.71|29128.71|29125.17|29125.17|0
1636034650000|2021-11-04 14:04:10|29127.5|29127.5|29122.77|29122.77|29127.5|29127.5|29122.77|29122.77|0
1636034660000|2021-11-04 14:04:20|29122.36|29122.36|29122.36|29122.36|29122.36|29122.36|29122.36|29122.36|0
1636034690000|2021-11-04 14:04:50|29115.29|29115.29|29111.75|29111.75|29115.29|29115.29|29111.75|29111.75|0
1636034700000|2021-11-04 14:05:00|29104.68|29104.68|29111.75|29111.75|29111.75|29111.75|29104.68|29104.68|0
1636034710000|2021-11-04 14:05:10|29115.29|29115.29|29111.75|29111.75|29115.29|29115.29|29111.75|29111.75|0
1636034730000|2021-11-04 14:05:30|29110.55|29110.55|29110.55|29110.55|29110.55|29110.55|29110.55|29110.55|0
1636034740000|2021-11-04 14:05:40|29114.09|29114.09|29110.55|29110.55|29114.09|29114.09|29110.55|29110.55|0
1636034750000|2021-11-04 14:05:50|29108.75|29108.75|29108.75|29108.75|29108.75|29108.75|29108.75|29108.75|0
1636034760000|2021-11-04 14:06:00|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|0
1636034770000|2021-11-04 14:06:10|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|0
1636034780000|2021-11-04 14:06:20|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|0
1636034830000|2021-11-04 14:07:10|29104.61|29104.61|29104.61|29104.61|29108.15|29108.15|29104.61|29104.61|0
1636034840000|2021-11-04 14:07:20|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|0
1636034850000|2021-11-04 14:07:30|29108.39|29108.39|29108.39|29108.39|29108.39|29108.39|29108.39|29108.39|0
1636034860000|2021-11-04 14:07:40|29111.93|29111.93|29108.39|29108.39|29111.93|29111.93|29108.39|29108.39|0
1636034880000|2021-11-04 14:08:00|29104.86|29104.86|29104.86|29104.86|29104.86|29104.86|29104.86|29104.86|0
1636034910000|2021-11-04 14:08:30|29097.79|29097.79|29095.98|29095.98|29097.79|29097.79|29095.98|29095.98|0
1636034920000|2021-11-04 14:08:40|29088.91|29088.91|29099.52|29099.52|29099.52|29099.52|29088.91|29088.91|0
1636034930000|2021-11-04 14:08:50|29103.05|29103.05|29103.05|29103.05|29103.05|29103.05|29103.05|29103.05|0
1636034940000|2021-11-04 14:09:00|29099.52|29099.52|29095.98|29095.98|29099.52|29099.52|29095.98|29095.98|0
1636034990000|2021-11-04 14:09:50|29099.52|29099.52|29110.12|29110.12|29110.12|29110.12|29099.52|29099.52|0
1636035000000|2021-11-04 14:10:00|29113.66|29113.66|29110.12|29110.12|29113.66|29113.66|29110.12|29110.12|0
1636035010000|2021-11-04 14:10:10|29109.52|29109.52|29109.52|29109.52|29113.06|29113.06|29108.92|29108.92|0
1636035030000|2021-11-04 14:10:30|29116.59|29116.59|29116.59|29116.59|29116.59|29116.59|29116.59|29116.59|0
1636035040000|2021-11-04 14:10:40|29116.35|29116.35|29116.35|29116.35|29116.35|29116.35|29116.35|29116.35|0
1636035050000|2021-11-04 14:10:50|29119.88|29119.88|29119.88|29119.88|29119.88|29119.88|29119.88|29119.88|0
1636035060000|2021-11-04 14:11:00|29126.95|29126.95|29119.88|29119.88|29126.95|29126.95|29119.88|29119.88|0
1636035100000|2021-11-04 14:11:40|29120.13|29120.13|29120.13|29120.13|29120.13|29120.13|29120.13|29120.13|0
1636035110000|2021-11-04 14:11:50|29116.59|29116.59|29113.06|29113.06|29116.59|29116.59|29113.06|29113.06|0
1636035120000|2021-11-04 14:12:00|29109.52|29109.52|29113.06|29113.06|29113.06|29113.06|29109.52|29109.52|0
1636035130000|2021-11-04 14:12:10|29116.59|29116.59|29113.06|29113.06|29116.59|29116.59|29113.06|29113.06|0
1636035140000|2021-11-04 14:12:20|29120.13|29120.13|29120.13|29120.13|29120.13|29120.13|29120.13|29120.13|0
1636035150000|2021-11-04 14:12:30|29116.59|29116.59|29120.13|29120.13|29120.13|29120.13|29116.59|29116.59|0
1636035160000|2021-11-04 14:12:40|29123.66|29123.66|29123.66|29123.66|29123.66|29123.66|29123.66|29123.66|0
1636035180000|2021-11-04 14:13:00|29127.2|29127.2|29123.66|29123.66|29127.2|29127.2|29123.66|29123.66|0
1636035200000|2021-11-04 14:13:20|29124.26|29124.26|29120.73|29120.73|29124.26|29124.26|29113.66|29113.66|0
1636035220000|2021-11-04 14:13:40|29124.26|29124.26|29127.8|29127.8|29127.8|29127.8|29124.26|29124.26|0
1636035230000|2021-11-04 14:13:50|29131.33|29131.33|29135.28|29135.28|29135.28|29135.28|29131.33|29131.33|0
1636035240000|2021-11-04 14:14:00|29138.81|29138.81|29143.55|29143.55|29143.55|29143.55|29138.81|29138.81|0
1636035250000|2021-11-04 14:14:10|29140.01|29140.01|29147.08|29147.08|29147.08|29147.08|29140.01|29140.01|0
1636035260000|2021-11-04 14:14:20|29150.62|29150.62|29150.62|29150.62|29150.62|29150.62|29150.62|29150.62|0
1636035270000|2021-11-04 14:14:30|29150.86|29150.86|29144.39|29144.39|29151.46|29151.46|29144.39|29144.39|0
1636035280000|2021-11-04 14:14:40|29140.86|29140.86|29144.15|29144.15|29144.15|29144.15|29137.08|29137.08|0
1636035290000|2021-11-04 14:14:50|29147.68|29147.68|29151.63|29151.63|29151.63|29151.63|29147.68|29147.68|0
1636035300000|2021-11-04 14:15:00|29155.16|29155.16|29162.23|29162.23|29162.23|29162.23|29155.16|29155.16|0
1636035310000|2021-11-04 14:15:10|29158.7|29158.7|29158.7|29158.7|29165.77|29165.77|29158.7|29158.7|0
1636035320000|2021-11-04 14:15:20|29159.3|29159.3|29152.83|29152.83|29159.9|29159.9|29152.83|29152.83|0
1636035330000|2021-11-04 14:15:30|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|0
1636035340000|2021-11-04 14:15:40|29167.57|29167.57|29168.63|29168.63|29168.63|29168.63|29167.57|29167.57|0
1636035350000|2021-11-04 14:15:50|29158.03|29158.03|29158.03|29158.03|29158.03|29158.03|29158.03|29158.03|0
1636035360000|2021-11-04 14:16:00|29154.49|29154.49|29158.03|29158.03|29158.03|29158.03|29154.49|29154.49|0
1636035370000|2021-11-04 14:16:10|29154.49|29154.49|29161.56|29161.56|29161.56|29161.56|29154.49|29154.49|0
1636035380000|2021-11-04 14:16:20|29168.63|29168.63|29162.16|29162.16|29169.23|29169.23|29162.16|29162.16|0
1636035390000|2021-11-04 14:16:30|29165.7|29165.7|29173.37|29173.37|29173.37|29173.37|29165.7|29165.7|0
1636035400000|2021-11-04 14:16:40|29169.83|29169.83|29166.9|29166.9|29170.44|29170.44|29166.9|29166.9|0
1636035410000|2021-11-04 14:16:50|29166.3|29166.3|29166.9|29166.9|29170.44|29170.44|29166.3|29166.3|0
1636035420000|2021-11-04 14:17:00|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|0
1636035430000|2021-11-04 14:17:10|29162.16|29162.16|29162.16|29162.16|29162.16|29162.16|29155.09|29155.09|0
1636035440000|2021-11-04 14:17:20|29161.75|29161.75|29164.69|29164.69|29164.69|29164.69|29158.22|29158.22|0
1636035450000|2021-11-04 14:17:30|29168.22|29168.22|29171.35|29171.35|29171.35|29171.35|29167.81|29167.81|0
1636035460000|2021-11-04 14:17:40|29178.42|29178.42|29181.95|29181.95|29181.95|29181.95|29178.42|29178.42|0
1636035470000|2021-11-04 14:17:50|29185.49|29185.49|29181.95|29181.95|29185.49|29185.49|29174.88|29174.88|0
1636035480000|2021-11-04 14:18:00|29181.54|29181.54|29174.88|29174.88|29181.54|29181.54|29171.35|29171.35|0
1636035490000|2021-11-04 14:18:10|29171.35|29171.35|29178.42|29178.42|29178.42|29178.42|29171.35|29171.35|0
1636035500000|2021-11-04 14:18:20|29167.81|29167.81|29157.21|29157.21|29167.81|29167.81|29157.21|29157.21|0
1636035510000|2021-11-04 14:18:30|29160.74|29160.74|29164.28|29164.28|29164.28|29164.28|29160.74|29160.74|0
1636035540000|2021-11-04 14:19:00|29171.35|29171.35|29171.76|29171.76|29171.76|29171.76|29171.35|29171.35|0
1636035550000|2021-11-04 14:19:10|29172.58|29172.58|29169.04|29169.04|29172.58|29172.58|29169.04|29169.04|0
1636035570000|2021-11-04 14:19:30|29172.58|29172.58|29172.58|29172.58|29179.65|29179.65|29172.58|29172.58|0
1636035580000|2021-11-04 14:19:40|29169.04|29169.04|29165.51|29165.51|29169.04|29169.04|29165.51|29165.51|0
1636035590000|2021-11-04 14:19:50|29161.97|29161.97|29154.9|29154.9|29161.97|29161.97|29154.9|29154.9|0
1636035600000|2021-11-04 14:20:00|29147.83|29147.83|29140.76|29140.76|29147.83|29147.83|29140.76|29140.76|0
1636035610000|2021-11-04 14:20:10|29137.23|29137.23|29140.76|29140.76|29140.76|29140.76|29137.23|29137.23|0
1636035620000|2021-11-04 14:20:20|29129.56|29129.56|29133.09|29133.09|29133.09|29133.09|29129.56|29129.56|0
1636035630000|2021-11-04 14:20:30|29140.16|29140.16|29143.29|29143.29|29143.7|29143.7|29139.75|29139.75|0
1636035640000|2021-11-04 14:20:40|29146.82|29146.82|29146.82|29146.82|29146.82|29146.82|29146.82|29146.82|0
1636035660000|2021-11-04 14:21:00|29150.36|29150.36|29149.95|29149.95|29150.36|29150.36|29146.41|29146.41|0
1636035690000|2021-11-04 14:21:30|29146.41|29146.41|29138.93|29138.93|29146.41|29146.41|29138.93|29138.93|0
1636035740000|2021-11-04 14:22:20|29139.34|29139.34|29135.81|29135.81|29139.34|29139.34|29128.74|29128.74|0
1636035750000|2021-11-04 14:22:30|29132.27|29132.27|29144.08|29144.08|29144.08|29144.08|29132.27|29132.27|0
1636035780000|2021-11-04 14:23:00|29143.84|29143.84|29143.84|29143.84|29143.84|29143.84|29143.84|29143.84|0
1636035790000|2021-11-04 14:23:10|29147.37|29147.37|29143.84|29143.84|29147.37|29147.37|29143.84|29143.84|0
1636035850000|2021-11-04 14:24:10|29147.37|29147.37|29150.91|29150.91|29150.91|29150.91|29147.37|29147.37|0
1636035860000|2021-11-04 14:24:20|29152.11|29152.11|29152.11|29152.11|29152.11|29152.11|29152.11|29152.11|0
1636035870000|2021-11-04 14:24:30|29152.71|29152.71|29157.09|29157.09|29157.09|29157.09|29152.71|29152.71|0
1636035880000|2021-11-04 14:24:40|29153.55|29153.55|29153.55|29153.55|29153.55|29153.55|29153.55|29153.55|0
1636035900000|2021-11-04 14:25:00|29153.96|29153.96|29154.37|29154.37|29154.37|29154.37|29153.96|29153.96|0
1636035910000|2021-11-04 14:25:10|29150.84|29150.84|29146.89|29146.89|29150.84|29150.84|29146.89|29146.89|0
1636035940000|2021-11-04 14:25:40|29132.75|29132.75|29136.29|29136.29|29136.29|29136.29|29132.75|29132.75|0
1636035950000|2021-11-04 14:25:50|29139.82|29139.82|29139.82|29139.82|29139.82|29139.82|29139.82|29139.82|0
1636035980000|2021-11-04 14:26:20|29143.36|29143.36|29143.36|29143.36|29146.89|29146.89|29143.36|29143.36|0
1636035990000|2021-11-04 14:26:30|29146.89|29146.89|29146.89|29146.89|29146.89|29146.89|29146.89|29146.89|0
1636036000000|2021-11-04 14:26:40|29143.36|29143.36|29128.81|29128.81|29146.89|29146.89|29128.81|29128.81|0
1636036040000|2021-11-04 14:27:20|29129.05|29129.05|29136.12|29136.12|29136.12|29136.12|29129.05|29129.05|0
1636036050000|2021-11-04 14:27:30|29139.65|29139.65|29139.65|29139.65|29139.65|29139.65|29139.65|29139.65|0
1636036080000|2021-11-04 14:28:00|29139.05|29139.05|29135.52|29135.52|29139.05|29139.05|29135.52|29135.52|0
1636036090000|2021-11-04 14:28:10|29139.05|29139.05|29139.05|29139.05|29139.05|29139.05|29139.05|29139.05|0
1636036110000|2021-11-04 14:28:30|29156.73|29156.73|29167.33|29167.33|29167.33|29167.33|29156.73|29156.73|0
1636036120000|2021-11-04 14:28:40|29170.87|29170.87|29170.87|29170.87|29170.87|29170.87|29170.87|29170.87|0
1636036150000|2021-11-04 14:29:10|29174.4|29174.4|29174.4|29174.4|29174.4|29174.4|29174.4|29174.4|0
1636036160000|2021-11-04 14:29:20|29170.87|29170.87|29174.4|29174.4|29174.4|29174.4|29170.87|29170.87|0
1636036170000|2021-11-04 14:29:30|29177.94|29177.94|29179.14|29179.14|29179.14|29179.14|29177.94|29177.94|0
1636036190000|2021-11-04 14:29:50|29182.67|29182.67|29183.28|29183.28|29183.28|29183.28|29182.67|29182.67|0
1636036200000|2021-11-04 14:30:00|29183.69|29183.69|29183.69|29183.69|29187.22|29187.22|29180.15|29180.15|0
1636036210000|2021-11-04 14:30:10|29176.62|29176.62|29176.62|29176.62|29176.62|29176.62|29176.62|29176.62|0
1636036230000|2021-11-04 14:30:30|29180.15|29180.15|29180.15|29180.15|29180.15|29180.15|29180.15|29180.15|0
1636036250000|2021-11-04 14:30:50|29176.62|29176.62|29173.08|29173.08|29176.62|29176.62|29173.08|29173.08|0
1636036260000|2021-11-04 14:31:00|29176.62|29176.62|29195.11|29195.11|29202.18|29202.18|29176.62|29176.62|0
1636036280000|2021-11-04 14:31:20|29198.64|29198.64|29198.64|29198.64|29198.64|29198.64|29198.64|29198.64|0
1636036290000|2021-11-04 14:31:30|29188.04|29188.04|29188.04|29188.04|29188.04|29188.04|29188.04|29188.04|0
1636036310000|2021-11-04 14:31:50|29180.97|29180.97|29180.97|29180.97|29180.97|29180.97|29180.97|29180.97|0
1636036320000|2021-11-04 14:32:00|29173.9|29173.9|29173.9|29173.9|29173.9|29173.9|29173.9|29173.9|0
1636036330000|2021-11-04 14:32:10|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|0
1636036340000|2021-11-04 14:32:20|29172.17|29172.17|29165.1|29165.1|29172.17|29172.17|29165.1|29165.1|0
1636036360000|2021-11-04 14:32:40|29172.17|29172.17|29175.7|29175.7|29175.7|29175.7|29172.17|29172.17|0
1636036400000|2021-11-04 14:33:20|29168.63|29168.63|29155.62|29155.62|29168.63|29168.63|29155.62|29155.62|0
1636036410000|2021-11-04 14:33:30|29159.16|29159.16|29165.99|29165.99|29173.06|29173.06|29158.92|29158.92|0
1636036420000|2021-11-04 14:33:40|29169.52|29169.52|29173.06|29173.06|29173.06|29173.06|29169.52|29169.52|0
1636036440000|2021-11-04 14:34:00|29176.59|29176.59|29176.59|29176.59|29176.59|29176.59|29176.59|29176.59|0
1636036450000|2021-11-04 14:34:10|29173.06|29173.06|29173.06|29173.06|29173.06|29173.06|29173.06|29173.06|0
1636036460000|2021-11-04 14:34:20|29176.59|29176.59|29168.92|29168.92|29176.59|29176.59|29168.92|29168.92|0
1636036480000|2021-11-04 14:34:40|29172.46|29172.46|29172.46|29172.46|29172.46|29172.46|29172.46|29172.46|0
1636036490000|2021-11-04 14:34:50|29183.06|29183.06|29183.06|29183.06|29183.06|29183.06|29183.06|29183.06|0
1636036500000|2021-11-04 14:35:00|29175.99|29175.99|29175.99|29175.99|29175.99|29175.99|29175.99|29175.99|0
1636036530000|2021-11-04 14:35:30|29186.6|29186.6|29183.06|29183.06|29186.6|29186.6|29183.06|29183.06|0
1636036540000|2021-11-04 14:35:40|29186.6|29186.6|29188.4|29188.4|29188.4|29188.4|29186.6|29186.6|0
1636036550000|2021-11-04 14:35:50|29191.93|29191.93|29191.93|29191.93|29192.53|29192.53|29191.93|29191.93|0
1636036580000|2021-11-04 14:36:20|29192.34|29192.34|29192.34|29192.34|29192.34|29192.34|29192.34|29192.34|0
1636036590000|2021-11-04 14:36:30|29195.88|29195.88|29195.88|29195.88|29195.88|29195.88|29195.88|29195.88|0
1636036600000|2021-11-04 14:36:40|29199.41|29199.41|29199.41|29199.41|29199.41|29199.41|29199.41|29199.41|0
1636036610000|2021-11-04 14:36:50|29202.95|29202.95|29203.36|29203.36|29203.36|29203.36|29202.95|29202.95|0
1636036620000|2021-11-04 14:37:00|29210.43|29210.43|29210.43|29210.43|29210.43|29210.43|29210.43|29210.43|0
1636036630000|2021-11-04 14:37:10|29211.63|29211.63|29208.09|29208.09|29211.63|29211.63|29201.02|29201.02|0
1636036640000|2021-11-04 14:37:20|29204.56|29204.56|29204.56|29204.56|29204.56|29204.56|29204.56|29204.56|0
1636036650000|2021-11-04 14:37:30|29208.09|29208.09|29208.09|29208.09|29208.09|29208.09|29208.09|29208.09|0
1636036680000|2021-11-04 14:38:00|29201.02|29201.02|29186.28|29186.28|29201.02|29201.02|29186.28|29186.28|0
1636036690000|2021-11-04 14:38:10|29189.82|29189.82|29193.35|29193.35|29193.35|29193.35|29189.82|29189.82|0
1636036700000|2021-11-04 14:38:20|29193.95|29193.95|29197.49|29197.49|29198.09|29198.09|29193.95|29193.95|0
1636036710000|2021-11-04 14:38:30|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|0
1636036740000|2021-11-04 14:39:00|29193.95|29193.95|29190.42|29190.42|29193.95|29193.95|29190.42|29190.42|0
1636036760000|2021-11-04 14:39:20|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|0
1636036780000|2021-11-04 14:39:40|29197.49|29197.49|29197.49|29197.49|29197.49|29197.49|29197.49|29197.49|0
1636036790000|2021-11-04 14:39:50|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|0
1636036800000|2021-11-04 14:40:00|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|0
1636036830000|2021-11-04 14:40:30|29190.01|29190.01|29197.08|29197.08|29197.08|29197.08|29190.01|29190.01|0
1636036840000|2021-11-04 14:40:40|29200.61|29200.61|29200.61|29200.61|29200.61|29200.61|29200.61|29200.61|0
1636036850000|2021-11-04 14:40:50|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|29204.15|0
1636036870000|2021-11-04 14:41:10|29207.68|29207.68|29207.68|29207.68|29207.68|29207.68|29207.68|29207.68|0
1636036880000|2021-11-04 14:41:20|29211.22|29211.22|29211.22|29211.22|29211.22|29211.22|29211.22|29211.22|0
1636036900000|2021-11-04 14:41:40|29214.75|29214.75|29214.75|29214.75|29214.75|29214.75|29214.75|29214.75|0
1636036910000|2021-11-04 14:41:50|29215.96|29215.96|29218.29|29218.29|29218.89|29218.89|29215.36|29215.36|0
1636036930000|2021-11-04 14:42:10|29221.82|29221.82|29228.89|29228.89|29228.89|29228.89|29221.82|29221.82|0
1636036940000|2021-11-04 14:42:20|29221.82|29221.82|29225.36|29225.36|29225.36|29225.36|29221.82|29221.82|0
1636036950000|2021-11-04 14:42:30|29225.96|29225.96|29225.96|29225.96|29225.96|29225.96|29225.96|29225.96|0
1636036960000|2021-11-04 14:42:40|29226.56|29226.56|29225.36|29225.36|29226.56|29226.56|29225.36|29225.36|0
1636036970000|2021-11-04 14:42:50|29221.41|29221.41|29221.41|29221.41|29221.41|29221.41|29221.41|29221.41|0
1636037000000|2021-11-04 14:43:20|29228.48|29228.48|29229.69|29229.69|29229.69|29229.69|29228.48|29228.48|0
1636037010000|2021-11-04 14:43:30|29229.09|29229.09|29233.63|29233.63|29234.83|29234.83|29229.09|29229.09|0
1636037020000|2021-11-04 14:43:40|29230.1|29230.1|29219.49|29219.49|29230.7|29230.7|29219.49|29219.49|0
1636037030000|2021-11-04 14:43:50|29223.03|29223.03|29227.16|29227.16|29227.16|29227.16|29223.03|29223.03|0
1636037040000|2021-11-04 14:44:00|29223.63|29223.63|29223.03|29223.03|29223.63|29223.63|29223.03|29223.03|0
1636037060000|2021-11-04 14:44:20|29226.56|29226.56|29226.56|29226.56|29226.56|29226.56|29226.56|29226.56|0
1636037070000|2021-11-04 14:44:30|29223.03|29223.03|29226.8|29226.8|29226.8|29226.8|29223.03|29223.03|0
1636037100000|2021-11-04 14:45:00|29219.73|29219.73|29212.66|29212.66|29219.73|29219.73|29212.66|29212.66|0
1636037110000|2021-11-04 14:45:10|29205.59|29205.59|29191.45|29191.45|29205.59|29205.59|29191.45|29191.45|0
1636037130000|2021-11-04 14:45:30|29194.99|29194.99|29194.99|29194.99|29194.99|29194.99|29194.99|29194.99|0
1636037140000|2021-11-04 14:45:40|29198.52|29198.52|29202.06|29202.06|29202.06|29202.06|29198.52|29198.52|0
1636037170000|2021-11-04 14:46:10|29205.59|29205.59|29194.99|29194.99|29205.59|29205.59|29194.99|29194.99|0
1636037180000|2021-11-04 14:46:20|29202.06|29202.06|29205.59|29205.59|29205.59|29205.59|29202.06|29202.06|0
1636037190000|2021-11-04 14:46:30|29206.19|29206.19|29209.13|29209.13|29209.13|29209.13|29205.59|29205.59|0
1636037210000|2021-11-04 14:46:50|29216.2|29216.2|29216.2|29216.2|29216.2|29216.2|29216.2|29216.2|0
1636037220000|2021-11-04 14:47:00|29216.8|29216.8|29209.32|29209.32|29216.8|29216.8|29209.32|29209.32|0
1636037230000|2021-11-04 14:47:10|29209.56|29209.56|29209.56|29209.56|29209.56|29209.56|29209.56|29209.56|0
1636037250000|2021-11-04 14:47:30|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|29210.16|0
1636037260000|2021-11-04 14:47:40|29213.7|29213.7|29220.77|29220.77|29220.77|29220.77|29213.7|29213.7|0
1636037290000|2021-11-04 14:48:10|29224.3|29224.3|29224.3|29224.3|29224.3|29224.3|29224.3|29224.3|0
1636037300000|2021-11-04 14:48:20|29223.7|29223.7|29227.24|29227.24|29227.24|29227.24|29223.7|29223.7|0
1636037310000|2021-11-04 14:48:30|29230.77|29230.77|29223.7|29223.7|29230.77|29230.77|29223.7|29223.7|0
1636037320000|2021-11-04 14:48:40|29227.24|29227.24|29227.24|29227.24|29227.24|29227.24|29227.24|29227.24|0
1636037340000|2021-11-04 14:49:00|29223.7|29223.7|29222.88|29222.88|29223.7|29223.7|29222.88|29222.88|0
1636037360000|2021-11-04 14:49:20|29215.81|29215.81|29208.74|29208.74|29215.81|29215.81|29208.74|29208.74|0
1636037380000|2021-11-04 14:49:40|29219.35|29219.35|29219.35|29219.35|29219.35|29219.35|29219.35|29219.35|0
1636037390000|2021-11-04 14:49:50|29215.81|29215.81|29212.28|29212.28|29215.81|29215.81|29211.68|29211.68|0
1636037400000|2021-11-04 14:50:00|29212.88|29212.88|29212.88|29212.88|29213.48|29213.48|29212.88|29212.88|0
1636037410000|2021-11-04 14:50:10|29216.41|29216.41|29227.43|29227.43|29227.43|29227.43|29216.41|29216.41|0
1636037430000|2021-11-04 14:50:30|29226.83|29226.83|29230.36|29230.36|29230.36|29230.36|29226.83|29226.83|0
1636037450000|2021-11-04 14:50:50|29226.83|29226.83|29226.83|29226.83|29226.83|29226.83|29226.83|29226.83|0
1636037460000|2021-11-04 14:51:00|29223.29|29223.29|29219.76|29219.76|29223.29|29223.29|29219.76|29219.76|0
1636037470000|2021-11-04 14:51:10|29226.83|29226.83|29226.83|29226.83|29226.83|29226.83|29226.83|29226.83|0
1636037480000|2021-11-04 14:51:20|29230.36|29230.36|29230.36|29230.36|29230.36|29230.36|29230.36|29230.36|0
1636037490000|2021-11-04 14:51:30|29230.96|29230.96|29231.56|29231.56|29231.56|29231.56|29230.96|29230.96|0
1636037520000|2021-11-04 14:52:00|29228.03|29228.03|29228.03|29228.03|29228.03|29228.03|29228.03|29228.03|0
1636037530000|2021-11-04 14:52:10|29231.56|29231.56|29231.97|29231.97|29231.97|29231.97|29231.56|29231.56|0
1636037540000|2021-11-04 14:52:20|29235.51|29235.51|29235.51|29235.51|29235.51|29235.51|29235.51|29235.51|0
1636037550000|2021-11-04 14:52:30|29239.04|29239.04|29235.51|29235.51|29239.04|29239.04|29235.51|29235.51|0
1636037580000|2021-11-04 14:53:00|29231.97|29231.97|29229.57|29229.57|29231.97|29231.97|29229.57|29229.57|0
1636037590000|2021-11-04 14:53:10|29233.1|29233.1|29229.57|29229.57|29233.1|29233.1|29229.57|29229.57|0
1636037600000|2021-11-04 14:53:20|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|0
1636037610000|2021-11-04 14:53:30|29226.44|29226.44|29226.44|29226.44|29226.44|29226.44|29226.44|29226.44|0
1636037630000|2021-11-04 14:53:50|29222.91|29222.91|29219.37|29219.37|29222.91|29222.91|29212.3|29212.3|0
1636037640000|2021-11-04 14:54:00|29222.91|29222.91|29222.91|29222.91|29222.91|29222.91|29222.91|29222.91|0
1636037670000|2021-11-04 14:54:30|29222.5|29222.5|29222.5|29222.5|29222.5|29222.5|29222.5|29222.5|0
1636037710000|2021-11-04 14:55:10|29223.7|29223.7|29223.7|29223.7|29223.7|29223.7|29223.7|29223.7|0
1636037720000|2021-11-04 14:55:20|29216.63|29216.63|29213.1|29213.1|29216.63|29216.63|29213.1|29213.1|0
1636037730000|2021-11-04 14:55:30|29212.5|29212.5|29211.89|29211.89|29212.5|29212.5|29211.89|29211.89|0
1636037740000|2021-11-04 14:55:40|29211.65|29211.65|29210.57|29210.57|29211.65|29211.65|29210.57|29210.57|0
1636037770000|2021-11-04 14:56:10|29207.03|29207.03|29214.1|29214.1|29214.1|29214.1|29207.03|29207.03|0
1636037780000|2021-11-04 14:56:20|29217.64|29217.64|29217.64|29217.64|29217.64|29217.64|29217.64|29217.64|0
1636037790000|2021-11-04 14:56:30|29214.1|29214.1|29214.1|29214.1|29214.1|29214.1|29214.1|29214.1|0
1636037800000|2021-11-04 14:56:40|29217.64|29217.64|29217.64|29217.64|29217.64|29217.64|29217.64|29217.64|0
1636037810000|2021-11-04 14:56:50|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|0
1636037820000|2021-11-04 14:57:00|29207.03|29207.03|29206.79|29206.79|29207.03|29207.03|29206.79|29206.79|0
1636037840000|2021-11-04 14:57:20|29207.39|29207.39|29214.46|29214.46|29214.46|29214.46|29207.39|29207.39|0
1636037850000|2021-11-04 14:57:30|29218|29218|29221.53|29221.53|29221.53|29221.53|29218|29218|0
1636037860000|2021-11-04 14:57:40|29225.07|29225.07|29225.07|29225.07|29225.07|29225.07|29225.07|29225.07|0
1636037870000|2021-11-04 14:57:50|29221.53|29221.53|29228.19|29228.19|29228.6|29228.6|29221.53|29221.53|0
1636037900000|2021-11-04 14:58:20|29227.71|29227.71|29224.17|29224.17|29227.71|29227.71|29224.17|29224.17|0
1636037910000|2021-11-04 14:58:30|29220.64|29220.64|29220.64|29220.64|29220.64|29220.64|29220.64|29220.64|0
1636037920000|2021-11-04 14:58:40|29224.17|29224.17|29224.17|29224.17|29224.17|29224.17|29224.17|29224.17|0
1636037930000|2021-11-04 14:58:50|29216.09|29216.09|29207.81|29207.81|29216.09|29216.09|29207.81|29207.81|0
1636037940000|2021-11-04 14:59:00|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|0
1636037970000|2021-11-04 14:59:30|29207.62|29207.62|29207.62|29207.62|29207.62|29207.62|29207.62|29207.62|0
1636037990000|2021-11-04 14:59:50|29211.16|29211.16|29214.09|29214.09|29214.09|29214.09|29210.55|29210.55|0
1636038000000|2021-11-04 15:00:00|29210.55|29210.55|29210.55|29210.55|29210.55|29210.55|29210.55|29210.55|0
1636038010000|2021-11-04 15:00:10|29210.14|29210.14|29210.14|29210.14|29210.14|29210.14|29210.14|29210.14|0
1636038020000|2021-11-04 15:00:20|29206.61|29206.61|29205.6|29205.6|29206.61|29206.61|29202.06|29202.06|0
1636038030000|2021-11-04 15:00:30|29205.19|29205.19|29208.72|29208.72|29208.72|29208.72|29205.19|29205.19|0
1636038040000|2021-11-04 15:00:40|29207.9|29207.9|29207.49|29207.49|29207.9|29207.9|29207.49|29207.49|0
1636038050000|2021-11-04 15:00:50|29207.08|29207.08|29207.08|29207.08|29207.08|29207.08|29207.08|29207.08|0
1636038060000|2021-11-04 15:01:00|29203.55|29203.55|29205.19|29205.19|29205.19|29205.19|29196.48|29196.48|0
1636038080000|2021-11-04 15:01:20|29201.65|29201.65|29201.24|29201.24|29201.65|29201.65|29201.24|29201.24|0
1636038090000|2021-11-04 15:01:30|29200.64|29200.64|29182.97|29182.97|29200.64|29200.64|29182.97|29182.97|0
1636038100000|2021-11-04 15:01:40|29190.04|29190.04|29189.2|29189.2|29190.04|29190.04|29189.2|29189.2|0
1636038110000|2021-11-04 15:01:50|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|0
1636038130000|2021-11-04 15:02:10|29192.73|29192.73|29185.66|29185.66|29192.73|29192.73|29185.66|29185.66|0
1636038160000|2021-11-04 15:02:40|29189.2|29189.2|29189.2|29189.2|29189.2|29189.2|29189.2|29189.2|0
1636038170000|2021-11-04 15:02:50|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|0
1636038180000|2021-11-04 15:03:00|29192.73|29192.73|29192.73|29192.73|29192.73|29192.73|29192.73|29192.73|0
1636038190000|2021-11-04 15:03:10|29196.27|29196.27|29203.34|29203.34|29203.34|29203.34|29196.27|29196.27|0
1636038210000|2021-11-04 15:03:30|29206.87|29206.87|29206.87|29206.87|29206.87|29206.87|29206.87|29206.87|0
1636038230000|2021-11-04 15:03:50|29210.41|29210.41|29206.87|29206.87|29210.41|29210.41|29206.87|29206.87|0
1636038240000|2021-11-04 15:04:00|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1636038290000|2021-11-04 15:04:50|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|0
1636038300000|2021-11-04 15:05:00|29207.28|29207.28|29207.28|29207.28|29210.82|29210.82|29207.28|29207.28|0
1636038320000|2021-11-04 15:05:20|29203.75|29203.75|29203.14|29203.14|29203.75|29203.75|29203.14|29203.14|0
1636038340000|2021-11-04 15:05:40|29199.61|29199.61|29192.54|29192.54|29199.61|29199.61|29192.54|29192.54|0
1636038350000|2021-11-04 15:05:50|29191.94|29191.94|29194.87|29194.87|29194.87|29194.87|29191.34|29191.34|0
1636038370000|2021-11-04 15:06:10|29191.34|29191.34|29191.34|29191.34|29191.34|29191.34|29191.34|29191.34|0
1636038390000|2021-11-04 15:06:30|29191.1|29191.1|29183.78|29183.78|29191.1|29191.1|29183.78|29183.78|0
1636038410000|2021-11-04 15:06:50|29182.94|29182.94|29182.7|29182.7|29183.18|29183.18|29182.7|29182.7|0
1636038420000|2021-11-04 15:07:00|29183.67|29183.67|29183.67|29183.67|29183.67|29183.67|29183.67|29183.67|0
1636038430000|2021-11-04 15:07:10|29187.2|29187.2|29194.27|29194.27|29194.27|29194.27|29187.2|29187.2|0
1636038440000|2021-11-04 15:07:20|29197.81|29197.81|29201.94|29201.94|29201.94|29201.94|29197.81|29197.81|0
1636038450000|2021-11-04 15:07:30|29209.01|29209.01|29209.01|29209.01|29209.01|29209.01|29209.01|29209.01|0
1636038460000|2021-11-04 15:07:40|29216.08|29216.08|29216.08|29216.08|29223.15|29223.15|29212.55|29212.55|0
1636038470000|2021-11-04 15:07:50|29223.15|29223.15|29226.69|29226.69|29226.69|29226.69|29223.15|29223.15|0
1636038480000|2021-11-04 15:08:00|29230.22|29230.22|29230.82|29230.82|29230.82|29230.82|29223.15|29223.15|0
1636038490000|2021-11-04 15:08:10|29231.23|29231.23|29238.9|29238.9|29242.44|29242.44|29231.23|29231.23|0
1636038500000|2021-11-04 15:08:20|29238.66|29238.66|29238.66|29238.66|29238.66|29238.66|29238.66|29238.66|0
1636038510000|2021-11-04 15:08:30|29235.13|29235.13|29231.59|29231.59|29235.13|29235.13|29231.59|29231.59|0
1636038530000|2021-11-04 15:08:50|29228.06|29228.06|29228.06|29228.06|29228.06|29228.06|29220.99|29220.99|0
1636038540000|2021-11-04 15:09:00|29220.99|29220.99|29220.99|29220.99|29220.99|29220.99|29220.99|29220.99|0
1636038550000|2021-11-04 15:09:10|29224.52|29224.52|29235.13|29235.13|29235.13|29235.13|29224.52|29224.52|0
1636038560000|2021-11-04 15:09:20|29238.66|29238.66|29238.66|29238.66|29238.66|29238.66|29238.66|29238.66|0
1636038570000|2021-11-04 15:09:30|29242.2|29242.2|29231.59|29231.59|29242.2|29242.2|29231.59|29231.59|0
1636038580000|2021-11-04 15:09:40|29238.66|29238.66|29242.8|29242.8|29242.8|29242.8|29238.66|29238.66|0
1636038590000|2021-11-04 15:09:50|29246.33|29246.33|29246.33|29246.33|29246.33|29246.33|29246.33|29246.33|0
1636038600000|2021-11-04 15:10:00|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|29232.19|0
1636038610000|2021-11-04 15:10:10|29228.66|29228.66|29235.73|29235.73|29235.73|29235.73|29228.66|29228.66|0
1636038620000|2021-11-04 15:10:20|29239.26|29239.26|29246.33|29246.33|29246.33|29246.33|29239.26|29239.26|0
1636038630000|2021-11-04 15:10:30|29249.87|29249.87|29249.87|29249.87|29249.87|29249.87|29249.87|29249.87|0
1636038640000|2021-11-04 15:10:40|29253.4|29253.4|29253.4|29253.4|29253.4|29253.4|29253.4|29253.4|0
1636038650000|2021-11-04 15:10:50|29252.99|29252.99|29241.98|29241.98|29252.99|29252.99|29241.98|29241.98|0
1636038660000|2021-11-04 15:11:00|29238.44|29238.44|29238.44|29238.44|29238.85|29238.85|29238.44|29238.44|0
1636038670000|2021-11-04 15:11:10|29231.37|29231.37|29231.37|29231.37|29231.37|29231.37|29231.37|29231.37|0
1636038700000|2021-11-04 15:11:40|29231.97|29231.97|29231.97|29231.97|29231.97|29231.97|29231.97|29231.97|0
1636038710000|2021-11-04 15:11:50|29221.37|29221.37|29214.3|29214.3|29221.37|29221.37|29214.3|29214.3|0
1636038720000|2021-11-04 15:12:00|29217.83|29217.83|29221.37|29221.37|29224.9|29224.9|29217.83|29217.83|0
1636038730000|2021-11-04 15:12:10|29221.97|29221.97|29232.57|29232.57|29232.57|29232.57|29221.97|29221.97|0
1636038740000|2021-11-04 15:12:20|29236.11|29236.11|29236.11|29236.11|29236.11|29236.11|29236.11|29236.11|0
1636038750000|2021-11-04 15:12:30|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|29240.05|0
1636038770000|2021-11-04 15:12:50|29243.59|29243.59|29240.05|29240.05|29243.59|29243.59|29240.05|29240.05|0
1636038780000|2021-11-04 15:13:00|29236.52|29236.52|29236.52|29236.52|29236.52|29236.52|29236.52|29236.52|0
1636038790000|2021-11-04 15:13:10|29229.45|29229.45|29228.25|29228.25|29229.45|29229.45|29228.25|29228.25|0
1636038810000|2021-11-04 15:13:30|29221.18|29221.18|29224.71|29224.71|29224.71|29224.71|29221.18|29221.18|0
1636038830000|2021-11-04 15:13:50|29228.25|29228.25|29235.32|29235.32|29235.32|29235.32|29228.25|29228.25|0
1636038850000|2021-11-04 15:14:10|29235.73|29235.73|29235.73|29235.73|29239.26|29239.26|29235.73|29235.73|0
1636038870000|2021-11-04 15:14:30|29239.26|29239.26|29239.26|29239.26|29239.26|29239.26|29239.26|29239.26|0
1636038880000|2021-11-04 15:14:40|29239.86|29239.86|29239.86|29239.86|29239.86|29239.86|29239.86|29239.86|0
1636038890000|2021-11-04 15:14:50|29243.4|29243.4|29236.33|29236.33|29243.4|29243.4|29236.33|29236.33|0
1636038900000|2021-11-04 15:15:00|29235.84|29235.84|29235.84|29235.84|29235.84|29235.84|29235.84|29235.84|0
1636038910000|2021-11-04 15:15:10|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|29235.6|0
1636038950000|2021-11-04 15:15:50|29239.14|29239.14|29239.14|29239.14|29239.14|29239.14|29239.14|29239.14|0
1636038960000|2021-11-04 15:16:00|29242.67|29242.67|29246.21|29246.21|29246.21|29246.21|29242.67|29242.67|0
1636038970000|2021-11-04 15:16:10|29246.81|29246.81|29246.81|29246.81|29246.81|29246.81|29246.81|29246.81|0
1636038980000|2021-11-04 15:16:20|29246.21|29246.21|29246.21|29246.21|29246.21|29246.21|29246.21|29246.21|0
1636038990000|2021-11-04 15:16:30|29249.74|29249.74|29242.67|29242.67|29249.74|29249.74|29242.67|29242.67|0
1636039010000|2021-11-04 15:16:50|29242.43|29242.43|29245.48|29245.48|29245.48|29245.48|29241.95|29241.95|0
1636039020000|2021-11-04 15:17:00|29249.02|29249.02|29249.02|29249.02|29249.02|29249.02|29249.02|29249.02|0
1636039040000|2021-11-04 15:17:20|29248.61|29248.61|29252.14|29252.14|29252.14|29252.14|29248.61|29248.61|0
1636039060000|2021-11-04 15:17:40|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|0
1636039070000|2021-11-04 15:17:50|29259.21|29259.21|29259.21|29259.21|29259.21|29259.21|29259.21|29259.21|0
1636039080000|2021-11-04 15:18:00|29259.94|29259.94|29263.23|29263.23|29266.76|29266.76|29259.69|29259.69|0
1636039090000|2021-11-04 15:18:10|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|29259.69|0
1636039100000|2021-11-04 15:18:20|29263.23|29263.23|29244.95|29244.95|29263.23|29263.23|29244.95|29244.95|0
1636039110000|2021-11-04 15:18:30|29252.02|29252.02|29252.02|29252.02|29252.02|29252.02|29252.02|29252.02|0
1636039130000|2021-11-04 15:18:50|29252.62|29252.62|29252.62|29252.62|29252.62|29252.62|29252.62|29252.62|0
1636039160000|2021-11-04 15:19:20|29249.09|29249.09|29249.09|29249.09|29249.09|29249.09|29249.09|29249.09|0
1636039170000|2021-11-04 15:19:30|29252.62|29252.62|29245.56|29245.56|29252.62|29252.62|29245.56|29245.56|0
1636039180000|2021-11-04 15:19:40|29252.62|29252.62|29252.62|29252.62|29252.62|29252.62|29252.62|29252.62|0
1636039190000|2021-11-04 15:19:50|29249.09|29249.09|29242.02|29242.02|29249.09|29249.09|29242.02|29242.02|0
1636039230000|2021-11-04 15:20:30|29238.49|29238.49|29238.49|29238.49|29238.49|29238.49|29238.49|29238.49|0
1636039240000|2021-11-04 15:20:40|29242.02|29242.02|29242.02|29242.02|29242.02|29242.02|29242.02|29242.02|0
1636039260000|2021-11-04 15:21:00|29237.88|29237.88|29216.07|29216.07|29237.88|29237.88|29216.07|29216.07|0
1636039290000|2021-11-04 15:21:30|29219.61|29219.61|29212.54|29212.54|29219.61|29219.61|29212.54|29212.54|0
1636039320000|2021-11-04 15:22:00|29205.47|29205.47|29201.52|29201.52|29205.47|29205.47|29201.52|29201.52|0
1636039330000|2021-11-04 15:22:10|29205.06|29205.06|29201.52|29201.52|29205.06|29205.06|29201.52|29201.52|0
1636039340000|2021-11-04 15:22:20|29200.92|29200.92|29207.39|29207.39|29207.99|29207.99|29200.92|29200.92|0
1636039350000|2021-11-04 15:22:30|29206.79|29206.79|29206.79|29206.79|29206.79|29206.79|29206.79|29206.79|0
1636039360000|2021-11-04 15:22:40|29199.72|29199.72|29199.72|29199.72|29199.72|29199.72|29199.72|29199.72|0
1636039400000|2021-11-04 15:23:20|29203.26|29203.26|29203.26|29203.26|29203.26|29203.26|29203.26|29203.26|0
1636039430000|2021-11-04 15:23:50|29203.86|29203.86|29203.86|29203.86|29203.86|29203.86|29203.86|29203.86|0
1636039440000|2021-11-04 15:24:00|29204.46|29204.46|29212.13|29212.13|29212.13|29212.13|29204.46|29204.46|0
1636039500000|2021-11-04 15:25:00|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|0
1636039510000|2021-11-04 15:25:10|29208.35|29208.35|29208.35|29208.35|29208.35|29208.35|29208.35|29208.35|0
1636039520000|2021-11-04 15:25:20|29211.89|29211.89|29215.42|29215.42|29215.42|29215.42|29211.89|29211.89|0
1636039530000|2021-11-04 15:25:30|29218.96|29218.96|29229.56|29229.56|29229.56|29229.56|29218.96|29218.96|0
1636039540000|2021-11-04 15:25:40|29222.49|29222.49|29218.96|29218.96|29222.49|29222.49|29218.96|29218.96|0
1636039550000|2021-11-04 15:25:50|29222.49|29222.49|29222.49|29222.49|29222.49|29222.49|29222.49|29222.49|0
1636039560000|2021-11-04 15:26:00|29226.03|29226.03|29229.56|29229.56|29229.56|29229.56|29226.03|29226.03|0
1636039580000|2021-11-04 15:26:20|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|29222.49|29222.49|0
1636039600000|2021-11-04 15:26:40|29222.49|29222.49|29222.49|29222.49|29222.49|29222.49|29222.49|29222.49|0
1636039610000|2021-11-04 15:26:50|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|29226.03|0
1636039620000|2021-11-04 15:27:00|29233.1|29233.1|29233.1|29233.1|29233.1|29233.1|29229.56|29229.56|0
1636039670000|2021-11-04 15:27:50|29229.56|29229.56|29229.32|29229.32|29229.56|29229.56|29229.32|29229.32|0
1636039680000|2021-11-04 15:28:00|29225.78|29225.78|29222.25|29222.25|29225.78|29225.78|29218.72|29218.72|0
1636039690000|2021-11-04 15:28:10|29218.72|29218.72|29211.65|29211.65|29218.72|29218.72|29211.65|29211.65|0
1636039700000|2021-11-04 15:28:20|29215.18|29215.18|29218.72|29218.72|29218.72|29218.72|29215.18|29215.18|0
1636039710000|2021-11-04 15:28:30|29222.25|29222.25|29218.31|29218.31|29222.25|29222.25|29218.31|29218.31|0
1636039720000|2021-11-04 15:28:40|29225.38|29225.38|29228.91|29228.91|29232.44|29232.44|29225.38|29225.38|0
1636039730000|2021-11-04 15:28:50|29228.5|29228.5|29235.57|29235.57|29235.57|29235.57|29228.5|29228.5|0
1636039750000|2021-11-04 15:29:10|29235.16|29235.16|29235.16|29235.16|29235.16|29235.16|29235.16|29235.16|0
1636039760000|2021-11-04 15:29:20|29238.7|29238.7|29256.37|29256.37|29256.37|29256.37|29238.7|29238.7|0
1636039770000|2021-11-04 15:29:30|29256.97|29256.97|29253.44|29253.44|29256.97|29256.97|29249.9|29249.9|0
1636039800000|2021-11-04 15:30:00|29246.37|29246.37|29270.34|29270.34|29270.34|29270.34|29246.37|29246.37|0
1636039820000|2021-11-04 15:30:20|29273.87|29273.87|29277.41|29277.41|29277.41|29277.41|29273.87|29273.87|0
1636039830000|2021-11-04 15:30:30|29280.94|29280.94|29273.87|29273.87|29280.94|29280.94|29273.87|29273.87|0
1636039840000|2021-11-04 15:30:40|29273.63|29273.63|29280.7|29280.7|29280.7|29280.7|29273.63|29273.63|0
1636039860000|2021-11-04 15:31:00|29281.9|29281.9|29282.5|29282.5|29282.5|29282.5|29281.9|29281.9|0
1636039870000|2021-11-04 15:31:10|29286.04|29286.04|29289.57|29289.57|29289.57|29289.57|29286.04|29286.04|0
1636039880000|2021-11-04 15:31:20|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|0
1636039900000|2021-11-04 15:31:40|29271.9|29271.9|29271.9|29271.9|29271.9|29271.9|29271.9|29271.9|0
1636039930000|2021-11-04 15:32:10|29278.97|29278.97|29278.97|29278.97|29278.97|29278.97|29278.97|29278.97|0
1636039950000|2021-11-04 15:32:30|29279.57|29279.57|29297.24|29297.24|29297.24|29297.24|29279.57|29279.57|0
1636039960000|2021-11-04 15:32:40|29304.31|29304.31|29304.31|29304.31|29304.31|29304.31|29304.31|29304.31|0
1636039970000|2021-11-04 15:32:50|29311.38|29311.38|29307.85|29307.85|29311.38|29311.38|29307.85|29307.85|0
1636039980000|2021-11-04 15:33:00|29308.26|29308.26|29308.26|29308.26|29308.26|29308.26|29308.26|29308.26|0
1636039990000|2021-11-04 15:33:10|29311.79|29311.79|29311.79|29311.79|29311.79|29311.79|29308.26|29308.26|0
1636040000000|2021-11-04 15:33:20|29318.86|29318.86|29308.26|29308.26|29318.86|29318.86|29308.26|29308.26|0
1636040010000|2021-11-04 15:33:30|29311.79|29311.79|29311.79|29311.79|29311.79|29311.79|29311.79|29311.79|0
1636040020000|2021-11-04 15:33:40|29315.33|29315.33|29315.33|29315.33|29315.33|29315.33|29315.33|29315.33|0
1636040030000|2021-11-04 15:33:50|29314.13|29314.13|29317.25|29317.25|29317.25|29317.25|29313.72|29313.72|0
1636040040000|2021-11-04 15:34:00|29317.66|29317.66|29321.2|29321.2|29321.2|29321.2|29317.66|29317.66|0
1636040050000|2021-11-04 15:34:10|29317.66|29317.66|29314.13|29314.13|29317.66|29317.66|29314.13|29314.13|0
1636040060000|2021-11-04 15:34:20|29310.59|29310.59|29299.58|29299.58|29310.59|29310.59|29299.58|29299.58|0
1636040080000|2021-11-04 15:34:40|29306.65|29306.65|29306.65|29306.65|29306.65|29306.65|29306.65|29306.65|0
1636040100000|2021-11-04 15:35:00|29303.11|29303.11|29306.65|29306.65|29310.18|29310.18|29303.11|29303.11|0
1636040110000|2021-11-04 15:35:10|29306.24|29306.24|29306.24|29306.24|29306.24|29306.24|29306.24|29306.24|0
1636040140000|2021-11-04 15:35:40|29309.77|29309.77|29302.7|29302.7|29309.77|29309.77|29295.63|29295.63|0
1636040160000|2021-11-04 15:36:00|29299.17|29299.17|29299.17|29299.17|29299.17|29299.17|29299.17|29299.17|0
1636040170000|2021-11-04 15:36:10|29299.41|29299.41|29299.41|29299.41|29299.41|29299.41|29299.41|29299.41|0
1636040180000|2021-11-04 15:36:20|29302.94|29302.94|29302.94|29302.94|29302.94|29302.94|29302.94|29302.94|0
1636040200000|2021-11-04 15:36:40|29299.41|29299.41|29299.41|29299.41|29299.41|29299.41|29299.41|29299.41|0
1636040210000|2021-11-04 15:36:50|29310.01|29310.01|29310.01|29310.01|29310.01|29310.01|29310.01|29310.01|0
1636040230000|2021-11-04 15:37:10|29306.48|29306.48|29302.94|29302.94|29306.48|29306.48|29302.94|29302.94|0
1636040270000|2021-11-04 15:37:50|29306.48|29306.48|29306.24|29306.24|29306.48|29306.48|29306.24|29306.24|0
1636040280000|2021-11-04 15:38:00|29309.77|29309.77|29306.24|29306.24|29309.77|29309.77|29306.24|29306.24|0
1636040290000|2021-11-04 15:38:10|29309.77|29309.77|29313.31|29313.31|29313.31|29313.31|29309.77|29309.77|0
1636040300000|2021-11-04 15:38:20|29309.77|29309.77|29309.77|29309.77|29309.77|29309.77|29309.77|29309.77|0
1636040310000|2021-11-04 15:38:30|29313.31|29313.31|29313.31|29313.31|29313.31|29313.31|29313.31|29313.31|0
1636040330000|2021-11-04 15:38:50|29316.84|29316.84|29313.31|29313.31|29316.84|29316.84|29313.31|29313.31|0
1636040340000|2021-11-04 15:39:00|29320.38|29320.38|29320.38|29320.38|29320.38|29320.38|29320.38|29320.38|0
1636040350000|2021-11-04 15:39:10|29319.77|29319.77|29309.17|29309.17|29319.77|29319.77|29309.17|29309.17|0
1636040360000|2021-11-04 15:39:20|29305.64|29305.64|29319.77|29319.77|29319.77|29319.77|29305.64|29305.64|0
1636040370000|2021-11-04 15:39:30|29316.24|29316.24|29319.77|29319.77|29319.77|29319.77|29312.7|29312.7|0
1636040390000|2021-11-04 15:39:50|29323.31|29323.31|29319.77|29319.77|29323.31|29323.31|29319.77|29319.77|0
1636040410000|2021-11-04 15:40:10|29316.24|29316.24|29305.64|29305.64|29316.24|29316.24|29305.64|29305.64|0
1636040420000|2021-11-04 15:40:20|29298.57|29298.57|29298.57|29298.57|29298.57|29298.57|29298.57|29298.57|0
1636040430000|2021-11-04 15:40:30|29295.03|29295.03|29291.5|29291.5|29295.03|29295.03|29291.5|29291.5|0
1636040440000|2021-11-04 15:40:40|29287.96|29287.96|29291.5|29291.5|29291.5|29291.5|29287.96|29287.96|0
1636040450000|2021-11-04 15:40:50|29290.89|29290.89|29290.89|29290.89|29290.89|29290.89|29290.89|29290.89|0
1636040470000|2021-11-04 15:41:10|29294.43|29294.43|29294.43|29294.43|29294.43|29294.43|29294.43|29294.43|0
1636040490000|2021-11-04 15:41:30|29290.89|29290.89|29283.82|29283.82|29290.89|29290.89|29283.82|29283.82|0
1636040500000|2021-11-04 15:41:40|29284.43|29284.43|29280.89|29280.89|29284.43|29284.43|29280.89|29280.89|0
1636040510000|2021-11-04 15:41:50|29284.43|29284.43|29287.96|29287.96|29287.96|29287.96|29280.89|29280.89|0
1636040520000|2021-11-04 15:42:00|29284.43|29284.43|29284.43|29284.43|29284.43|29284.43|29284.43|29284.43|0
1636040530000|2021-11-04 15:42:10|29283.22|29283.22|29289.69|29289.69|29289.69|29289.69|29282.62|29282.62|0
1636040540000|2021-11-04 15:42:20|29289.09|29289.09|29285.56|29285.56|29289.09|29289.09|29285.56|29285.56|0
1636040550000|2021-11-04 15:42:30|29278.49|29278.49|29292.39|29292.39|29292.63|29292.63|29278.49|29278.49|0
1636040570000|2021-11-04 15:42:50|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|0
1636040580000|2021-11-04 15:43:00|29295.68|29295.68|29295.68|29295.68|29295.68|29295.68|29295.68|29295.68|0
1636040590000|2021-11-04 15:43:10|29288.61|29288.61|29285.07|29285.07|29288.61|29288.61|29285.07|29285.07|0
1636040600000|2021-11-04 15:43:20|29288.61|29288.61|29288.61|29288.61|29288.61|29288.61|29288.61|29288.61|0
1636040610000|2021-11-04 15:43:30|29285.07|29285.07|29288.61|29288.61|29288.61|29288.61|29285.07|29285.07|0
1636040620000|2021-11-04 15:43:40|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|0
1636040630000|2021-11-04 15:43:50|29295.68|29295.68|29289.21|29289.21|29295.68|29295.68|29288.61|29288.61|0
1636040640000|2021-11-04 15:44:00|29296.28|29296.28|29295.68|29295.68|29296.28|29296.28|29295.68|29295.68|0
1636040650000|2021-11-04 15:44:10|29299.21|29299.21|29299.21|29299.21|29299.21|29299.21|29299.21|29299.21|0
1636040660000|2021-11-04 15:44:20|29295.68|29295.68|29295.68|29295.68|29295.68|29295.68|29295.68|29295.68|0
1636040670000|2021-11-04 15:44:30|29299.21|29299.21|29299.21|29299.21|29299.21|29299.21|29299.21|29299.21|0
1636040700000|2021-11-04 15:45:00|29302.75|29302.75|29292.14|29292.14|29302.75|29302.75|29292.14|29292.14|0
1636040710000|2021-11-04 15:45:10|29288.61|29288.61|29288.61|29288.61|29288.61|29288.61|29288.61|29288.61|0
1636040720000|2021-11-04 15:45:20|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|0
1636040730000|2021-11-04 15:45:30|29281.54|29281.54|29281.54|29281.54|29281.54|29281.54|29281.54|29281.54|0
1636040740000|2021-11-04 15:45:40|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|29285.07|0
1636040760000|2021-11-04 15:46:00|29284.47|29284.47|29284.47|29284.47|29284.47|29284.47|29284.47|29284.47|0
1636040770000|2021-11-04 15:46:10|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|0
1636040780000|2021-11-04 15:46:20|29284.47|29284.47|29270.33|29270.33|29284.47|29284.47|29270.33|29270.33|0
1636040790000|2021-11-04 15:46:30|29273.87|29273.87|29259.73|29259.73|29273.87|29273.87|29259.73|29259.73|0
1636040800000|2021-11-04 15:46:40|29266.8|29266.8|29266.8|29266.8|29270.33|29270.33|29266.8|29266.8|0
1636040810000|2021-11-04 15:46:50|29263.26|29263.26|29255.59|29255.59|29263.26|29263.26|29255.59|29255.59|0
1636040820000|2021-11-04 15:47:00|29241.45|29241.45|29240.25|29240.25|29255.59|29255.59|29240.25|29240.25|0
1636040830000|2021-11-04 15:47:10|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|0
1636040840000|2021-11-04 15:47:20|29243.06|29243.06|29243.06|29243.06|29243.06|29243.06|29235.99|29235.99|0
1636040860000|2021-11-04 15:47:40|29246.59|29246.59|29246.59|29246.59|29246.59|29246.59|29246.59|29246.59|0
1636040880000|2021-11-04 15:48:00|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|0
1636040920000|2021-11-04 15:48:40|29235.99|29235.99|29235.99|29235.99|29239.52|29239.52|29235.99|29235.99|0
1636040930000|2021-11-04 15:48:50|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|29239.52|0
1636040960000|2021-11-04 15:49:20|29239.93|29239.93|29243.47|29243.47|29243.47|29243.47|29239.93|29239.93|0
1636040970000|2021-11-04 15:49:30|29247|29247|29244.07|29244.07|29247|29247|29240.54|29240.54|0
1636040990000|2021-11-04 15:49:50|29237|29237|29237|29237|29237|29237|29229.93|29229.93|0
1636041030000|2021-11-04 15:50:30|29233.47|29233.47|29229.93|29229.93|29233.47|29233.47|29229.93|29229.93|0
1636041040000|2021-11-04 15:50:40|29226.4|29226.4|29219.33|29219.33|29226.4|29226.4|29219.33|29219.33|0
1636041060000|2021-11-04 15:51:00|29226.4|29226.4|29226.15|29226.15|29226.4|29226.4|29226.15|29226.15|0
1636041070000|2021-11-04 15:51:10|29229.69|29229.69|29236.76|29236.76|29240.29|29240.29|29229.69|29229.69|0
1636041090000|2021-11-04 15:51:30|29240.29|29240.29|29243.83|29243.83|29243.83|29243.83|29240.29|29240.29|0
1636041100000|2021-11-04 15:51:40|29244.43|29244.43|29248.57|29248.57|29248.57|29248.57|29244.43|29244.43|0
1636041110000|2021-11-04 15:51:50|29255.63|29255.63|29259.17|29259.17|29259.17|29259.17|29255.63|29255.63|0
1636041120000|2021-11-04 15:52:00|29262.7|29262.7|29262.7|29262.7|29262.7|29262.7|29262.7|29262.7|0
1636041150000|2021-11-04 15:52:30|29266.24|29266.24|29269.77|29269.77|29269.77|29269.77|29266.24|29266.24|0
1636041160000|2021-11-04 15:52:40|29266.24|29266.24|29262.29|29262.29|29266.24|29266.24|29255.22|29255.22|0
1636041180000|2021-11-04 15:53:00|29265.83|29265.83|29265.83|29265.83|29265.83|29265.83|29265.83|29265.83|0
1636041190000|2021-11-04 15:53:10|29262.29|29262.29|29255.22|29255.22|29262.29|29262.29|29255.22|29255.22|0
1636041200000|2021-11-04 15:53:20|29262.29|29262.29|29265.83|29265.83|29265.83|29265.83|29262.29|29262.29|0
1636041230000|2021-11-04 15:53:50|29262.29|29262.29|29262.29|29262.29|29262.29|29262.29|29262.29|29262.29|0
1636041240000|2021-11-04 15:54:00|29258.76|29258.76|29263.86|29263.86|29263.86|29263.86|29255.22|29255.22|0
1636041250000|2021-11-04 15:54:10|29264.27|29264.27|29267.99|29267.99|29267.99|29267.99|29263.86|29263.86|0
1636041260000|2021-11-04 15:54:20|29268.4|29268.4|29268.4|29268.4|29268.4|29268.4|29268.4|29268.4|0
1636041270000|2021-11-04 15:54:30|29267.99|29267.99|29267.99|29267.99|29271.53|29271.53|29267.99|29267.99|0
1636041280000|2021-11-04 15:54:40|29268.4|29268.4|29268.4|29268.4|29268.4|29268.4|29268.4|29268.4|0
1636041290000|2021-11-04 15:54:50|29269|29269|29265.47|29265.47|29269|29269|29265.47|29265.47|0
1636041300000|2021-11-04 15:55:00|29261.93|29261.93|29261.93|29261.93|29261.93|29261.93|29258.4|29258.4|0
1636041310000|2021-11-04 15:55:10|29262.17|29262.17|29269.65|29269.65|29269.65|29269.65|29262.17|29262.17|0
1636041320000|2021-11-04 15:55:20|29269.41|29269.41|29269|29269|29269.41|29269.41|29269|29269|0
1636041340000|2021-11-04 15:55:40|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|0
1636041350000|2021-11-04 15:55:50|29279.61|29279.61|29276.07|29276.07|29279.61|29279.61|29269|29269|0
1636041360000|2021-11-04 15:56:00|29276.67|29276.67|29273.14|29273.14|29276.67|29276.67|29273.14|29273.14|0
1636041380000|2021-11-04 15:56:20|29266.07|29266.07|29265.83|29265.83|29266.07|29266.07|29265.83|29265.83|0
1636041390000|2021-11-04 15:56:30|29262.29|29262.29|29269.36|29269.36|29269.36|29269.36|29262.29|29262.29|0
1636041400000|2021-11-04 15:56:40|29268.76|29268.76|29251.09|29251.09|29268.76|29268.76|29251.09|29251.09|0
1636041410000|2021-11-04 15:56:50|29250.68|29250.68|29254.21|29254.21|29254.21|29254.21|29247.14|29247.14|0
1636041430000|2021-11-04 15:57:10|29257.74|29257.74|29257.74|29257.74|29257.74|29257.74|29257.74|29257.74|0
1636041460000|2021-11-04 15:57:40|29254.21|29254.21|29268.35|29268.35|29268.35|29268.35|29254.21|29254.21|0
1636041480000|2021-11-04 15:58:00|29268.59|29268.59|29272.29|29272.29|29272.54|29272.54|29268.59|29268.59|0
1636041500000|2021-11-04 15:58:20|29268.76|29268.76|29272.9|29272.9|29275.83|29275.83|29268.76|29268.76|0
1636041510000|2021-11-04 15:58:30|29276.43|29276.43|29276.43|29276.43|29276.43|29276.43|29276.43|29276.43|0
1636041520000|2021-11-04 15:58:40|29279.97|29279.97|29279.97|29279.97|29283.5|29283.5|29279.97|29279.97|0
1636041530000|2021-11-04 15:58:50|29276.43|29276.43|29276.43|29276.43|29276.43|29276.43|29276.43|29276.43|0
1636041550000|2021-11-04 15:59:10|29272.9|29272.9|29276.84|29276.84|29276.84|29276.84|29272.9|29272.9|0
1636041570000|2021-11-04 15:59:30|29276.6|29276.6|29287.2|29287.2|29290.74|29290.74|29276.6|29276.6|0
1636041600000|2021-11-04 16:00:00|29283.67|29283.67|29287.2|29287.2|29287.2|29287.2|29283.67|29283.67|0
1636041620000|2021-11-04 16:00:20|29286.79|29286.79|29282.06|29282.06|29286.79|29286.79|29271.45|29271.45|0
1636041630000|2021-11-04 16:00:30|29285.59|29285.59|29298|29298|29298|29298|29285.59|29285.59|0
1636041640000|2021-11-04 16:00:40|29294.46|29294.46|29290.93|29290.93|29294.46|29294.46|29290.93|29290.93|0
1636041650000|2021-11-04 16:00:50|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|0
1636041680000|2021-11-04 16:01:20|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|29294.22|0
1636041690000|2021-11-04 16:01:30|29297.76|29297.76|29301.29|29301.29|29301.29|29301.29|29297.76|29297.76|0
1636041700000|2021-11-04 16:01:40|29297.76|29297.76|29294.22|29294.22|29297.76|29297.76|29294.22|29294.22|0
1636041710000|2021-11-04 16:01:50|29294.71|29294.71|29294.71|29294.71|29294.71|29294.71|29294.71|29294.71|0
1636041720000|2021-11-04 16:02:00|29298.24|29298.24|29294.71|29294.71|29298.24|29298.24|29294.71|29294.71|0
1636041730000|2021-11-04 16:02:10|29287.64|29287.64|29287.64|29287.64|29287.64|29287.64|29287.64|29287.64|0
1636041740000|2021-11-04 16:02:20|29288.05|29288.05|29295.72|29295.72|29295.72|29295.72|29288.05|29288.05|0
1636041750000|2021-11-04 16:02:30|29299.25|29299.25|29306.32|29306.32|29306.32|29306.32|29299.25|29299.25|0
1636041760000|2021-11-04 16:02:40|29295.72|29295.72|29296.54|29296.54|29296.54|29296.54|29295.72|29295.72|0
1636041770000|2021-11-04 16:02:50|29303.61|29303.61|29300.07|29300.07|29303.61|29303.61|29296.54|29296.54|0
1636041810000|2021-11-04 16:03:30|29296.54|29296.54|29300.07|29300.07|29300.07|29300.07|29296.54|29296.54|0
1636041820000|2021-11-04 16:03:40|29300.48|29300.48|29300.48|29300.48|29300.48|29300.48|29300.48|29300.48|0
1636041830000|2021-11-04 16:03:50|29300.07|29300.07|29299.66|29299.66|29300.07|29300.07|29299.47|29299.47|0
1636041840000|2021-11-04 16:04:00|29299.06|29299.06|29299.06|29299.06|29299.06|29299.06|29299.06|29299.06|0
1636041850000|2021-11-04 16:04:10|29295.53|29295.53|29288.46|29288.46|29295.53|29295.53|29288.46|29288.46|0
1636041870000|2021-11-04 16:04:30|29288.05|29288.05|29295.72|29295.72|29295.72|29295.72|29288.05|29288.05|0
1636041890000|2021-11-04 16:04:50|29299.25|29299.25|29298.77|29298.77|29299.25|29299.25|29298.77|29298.77|0
1636041910000|2021-11-04 16:05:10|29291.7|29291.7|29283.43|29283.43|29291.7|29291.7|29283.43|29283.43|0
1636041920000|2021-11-04 16:05:20|29279.89|29279.89|29279.89|29279.89|29279.89|29279.89|29279.89|29279.89|0
1636041930000|2021-11-04 16:05:30|29272.82|29272.82|29276.36|29276.36|29276.36|29276.36|29272.82|29272.82|0
1636041940000|2021-11-04 16:05:40|29272.82|29272.82|29272.82|29272.82|29272.82|29272.82|29272.82|29272.82|0
1636041950000|2021-11-04 16:05:50|29273.06|29273.06|29269.53|29269.53|29273.06|29273.06|29262.46|29262.46|0
1636042010000|2021-11-04 16:06:50|29273.06|29273.06|29276.6|29276.6|29276.6|29276.6|29273.06|29273.06|0
1636042020000|2021-11-04 16:07:00|29276|29276|29276|29276|29276|29276|29276|29276|0
1636042030000|2021-11-04 16:07:10|29279.53|29279.53|29279.53|29279.53|29279.53|29279.53|29279.53|29279.53|0
1636042040000|2021-11-04 16:07:20|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|0
1636042070000|2021-11-04 16:07:50|29279.53|29279.53|29276|29276|29283.07|29283.07|29276|29276|0
1636042090000|2021-11-04 16:08:10|29272.46|29272.46|29268.93|29268.93|29272.46|29272.46|29268.93|29268.93|0
1636042100000|2021-11-04 16:08:20|29265.39|29265.39|29265.39|29265.39|29265.39|29265.39|29265.39|29265.39|0
1636042110000|2021-11-04 16:08:30|29265.15|29265.15|29265.15|29265.15|29265.15|29265.15|29265.15|29265.15|0
1636042120000|2021-11-04 16:08:40|29268.69|29268.69|29268.69|29268.69|29268.69|29268.69|29268.69|29268.69|0
1636042130000|2021-11-04 16:08:50|29272.22|29272.22|29271.81|29271.81|29272.22|29272.22|29271.81|29271.81|0
1636042140000|2021-11-04 16:09:00|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|0
1636042160000|2021-11-04 16:09:20|29273.01|29273.01|29283.86|29283.86|29283.86|29283.86|29273.01|29273.01|0
1636042170000|2021-11-04 16:09:30|29287.39|29287.39|29283.86|29283.86|29287.39|29287.39|29283.86|29283.86|0
1636042180000|2021-11-04 16:09:40|29287.39|29287.39|29287.39|29287.39|29287.39|29287.39|29287.39|29287.39|0
1636042200000|2021-11-04 16:10:00|29286.79|29286.79|29283.26|29283.26|29286.79|29286.79|29283.26|29283.26|0
1636042220000|2021-11-04 16:10:20|29286.79|29286.79|29279.72|29279.72|29286.79|29286.79|29279.72|29279.72|0
1636042230000|2021-11-04 16:10:30|29279.12|29279.12|29277.92|29277.92|29279.12|29279.12|29277.92|29277.92|0
1636042250000|2021-11-04 16:10:50|29274.39|29274.39|29277.32|29277.32|29277.32|29277.32|29273.78|29273.78|0
1636042270000|2021-11-04 16:11:10|29277.92|29277.92|29277.92|29277.92|29277.92|29277.92|29277.92|29277.92|0
1636042290000|2021-11-04 16:11:30|29281.46|29281.46|29284.99|29284.99|29284.99|29284.99|29281.46|29281.46|0
1636042300000|2021-11-04 16:11:40|29281.46|29281.46|29281.46|29281.46|29281.46|29281.46|29281.46|29281.46|0
1636042310000|2021-11-04 16:11:50|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|29280.85|0
1636042320000|2021-11-04 16:12:00|29280.25|29280.25|29280.25|29280.25|29280.25|29280.25|29280.25|29280.25|0
1636042330000|2021-11-04 16:12:10|29287.32|29287.32|29283.79|29283.79|29287.32|29287.32|29283.79|29283.79|0
1636042340000|2021-11-04 16:12:20|29282.59|29282.59|29289.66|29289.66|29293.19|29293.19|29282.59|29282.59|0
1636042350000|2021-11-04 16:12:30|29286.12|29286.12|29279.05|29279.05|29286.12|29286.12|29275.52|29275.52|0
1636042360000|2021-11-04 16:12:40|29278.64|29278.64|29278.64|29278.64|29278.64|29278.64|29278.64|29278.64|0
1636042370000|2021-11-04 16:12:50|29278.04|29278.04|29278.04|29278.04|29278.04|29278.04|29278.04|29278.04|0
1636042380000|2021-11-04 16:13:00|29270.97|29270.97|29267.44|29267.44|29270.97|29270.97|29267.44|29267.44|0
1636042390000|2021-11-04 16:13:10|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|0
1636042420000|2021-11-04 16:13:40|29267.44|29267.44|29263.9|29263.9|29267.44|29267.44|29263.9|29263.9|0
1636042440000|2021-11-04 16:14:00|29260.37|29260.37|29260.37|29260.37|29267.44|29267.44|29260.37|29260.37|0
1636042460000|2021-11-04 16:14:20|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|29263.9|0
1636042470000|2021-11-04 16:14:30|29262.1|29262.1|29261.5|29261.5|29262.1|29262.1|29261.5|29261.5|0
1636042480000|2021-11-04 16:14:40|29260.9|29260.9|29257.36|29257.36|29260.9|29260.9|29257.36|29257.36|0
1636042490000|2021-11-04 16:14:50|29253.83|29253.83|29250.29|29250.29|29257.36|29257.36|29250.29|29250.29|0
1636042500000|2021-11-04 16:15:00|29257.36|29257.36|29257.36|29257.36|29257.36|29257.36|29257.36|29257.36|0
1636042510000|2021-11-04 16:15:10|29256.76|29256.76|29256.76|29256.76|29256.76|29256.76|29256.76|29256.76|0
1636042530000|2021-11-04 16:15:30|29256.16|29256.16|29256.16|29256.16|29256.16|29256.16|29256.16|29256.16|0
1636042540000|2021-11-04 16:15:40|29252.63|29252.63|29249.09|29249.09|29252.63|29252.63|29249.09|29249.09|0
1636042550000|2021-11-04 16:15:50|29247.89|29247.89|29247.89|29247.89|29247.89|29247.89|29247.89|29247.89|0
1636042580000|2021-11-04 16:16:20|29247.29|29247.29|29247.29|29247.29|29247.29|29247.29|29247.29|29247.29|0
1636042590000|2021-11-04 16:16:30|29250.82|29250.82|29249.62|29249.62|29250.82|29250.82|29249.62|29249.62|0
1636042600000|2021-11-04 16:16:40|29246.09|29246.09|29246.09|29246.09|29246.09|29246.09|29246.09|29246.09|0
1636042610000|2021-11-04 16:16:50|29245.49|29245.49|29246.69|29246.69|29246.69|29246.69|29245.49|29245.49|0
1636042620000|2021-11-04 16:17:00|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|0
1636042650000|2021-11-04 16:17:30|29246.33|29246.33|29247.06|29247.06|29247.54|29247.54|29246.33|29246.33|0
1636042660000|2021-11-04 16:17:40|29247.66|29247.66|29229.38|29229.38|29247.66|29247.66|29225.85|29225.85|0
1636042670000|2021-11-04 16:17:50|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|0
1636042680000|2021-11-04 16:18:00|29225.85|29225.85|29232.32|29232.32|29232.92|29232.92|29225.85|29225.85|0
1636042690000|2021-11-04 16:18:10|29235.85|29235.85|29235.85|29235.85|29235.85|29235.85|29235.85|29235.85|0
1636042700000|2021-11-04 16:18:20|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|0
1636042730000|2021-11-04 16:18:50|29239.99|29239.99|29239.99|29239.99|29239.99|29239.99|29239.99|29239.99|0
1636042750000|2021-11-04 16:19:10|29239.58|29239.58|29246.65|29246.65|29246.65|29246.65|29239.58|29239.58|0
1636042770000|2021-11-04 16:19:30|29246.16|29246.16|29246.16|29246.16|29246.16|29246.16|29246.16|29246.16|0
1636042780000|2021-11-04 16:19:40|29249.7|29249.7|29248.49|29248.49|29249.7|29249.7|29247.89|29247.89|0
1636042790000|2021-11-04 16:19:50|29244.96|29244.96|29243.76|29243.76|29244.96|29244.96|29243.76|29243.76|0
1636042800000|2021-11-04 16:20:00|29244.36|29244.36|29241.07|29241.07|29247.89|29247.89|29237.53|29237.53|0
1636042810000|2021-11-04 16:20:10|29241.67|29241.67|29244.96|29244.96|29244.96|29244.96|29241.43|29241.43|0
1636042820000|2021-11-04 16:20:20|29248.49|29248.49|29248.49|29248.49|29248.49|29248.49|29248.49|29248.49|0
1636042830000|2021-11-04 16:20:30|29244.96|29244.96|29248.49|29248.49|29248.49|29248.49|29244.96|29244.96|0
1636042840000|2021-11-04 16:20:40|29244.96|29244.96|29248.49|29248.49|29248.49|29248.49|29244.96|29244.96|0
1636042850000|2021-11-04 16:20:50|29252.03|29252.03|29259.1|29259.1|29259.1|29259.1|29252.03|29252.03|0
1636042870000|2021-11-04 16:21:10|29260.3|29260.3|29260.3|29260.3|29260.3|29260.3|29260.3|29260.3|0
1636042880000|2021-11-04 16:21:20|29263.84|29263.84|29263.84|29263.84|29267.37|29267.37|29263.84|29263.84|0
1636042890000|2021-11-04 16:21:30|29267.37|29267.37|29267.37|29267.37|29267.37|29267.37|29267.37|29267.37|0
1636042900000|2021-11-04 16:21:40|29263.84|29263.84|29270.91|29270.91|29270.91|29270.91|29260.3|29260.3|0
1636042910000|2021-11-04 16:21:50|29267.37|29267.37|29270.91|29270.91|29270.91|29270.91|29267.37|29267.37|0
1636042920000|2021-11-04 16:22:00|29271.51|29271.51|29276.77|29276.77|29278.58|29278.58|29271.51|29271.51|0
1636042930000|2021-11-04 16:22:10|29269.7|29269.7|29266.17|29266.17|29269.7|29269.7|29262.63|29262.63|0
1636042950000|2021-11-04 16:22:30|29269.7|29269.7|29266.17|29266.17|29269.7|29269.7|29266.17|29266.17|0
1636042970000|2021-11-04 16:22:50|29269.7|29269.7|29259.1|29259.1|29269.7|29269.7|29259.1|29259.1|0
1636042980000|2021-11-04 16:23:00|29255.56|29255.56|29255.56|29255.56|29259.1|29259.1|29255.56|29255.56|0
1636042990000|2021-11-04 16:23:10|29244.55|29244.55|29244.55|29244.55|29244.55|29244.55|29244.55|29244.55|0
1636043000000|2021-11-04 16:23:20|29251.62|29251.62|29255.15|29255.15|29255.15|29255.15|29251.62|29251.62|0
1636043010000|2021-11-04 16:23:30|29251.62|29251.62|29248.09|29248.09|29251.62|29251.62|29248.09|29248.09|0
1636043020000|2021-11-04 16:23:40|29244.55|29244.55|29244.55|29244.55|29244.55|29244.55|29244.55|29244.55|0
1636043030000|2021-11-04 16:23:50|29251.62|29251.62|29251.02|29251.02|29252.82|29252.82|29249.29|29249.29|0
1636043050000|2021-11-04 16:24:10|29247.49|29247.49|29247.49|29247.49|29251.02|29251.02|29247.49|29247.49|0
1636043060000|2021-11-04 16:24:20|29243.95|29243.95|29243.95|29243.95|29243.95|29243.95|29243.95|29243.95|0
1636043070000|2021-11-04 16:24:30|29244.36|29244.36|29244.36|29244.36|29244.36|29244.36|29244.36|29244.36|0
1636043080000|2021-11-04 16:24:40|29243.76|29243.76|29243.76|29243.76|29243.76|29243.76|29243.76|29243.76|0
1636043090000|2021-11-04 16:24:50|29247.3|29247.3|29247.3|29247.3|29247.3|29247.3|29247.3|29247.3|0
1636043100000|2021-11-04 16:25:00|29240.23|29240.23|29240.23|29240.23|29240.23|29240.23|29240.23|29240.23|0
1636043120000|2021-11-04 16:25:20|29233.16|29233.16|29218.53|29218.53|29233.16|29233.16|29218.53|29218.53|0
1636043130000|2021-11-04 16:25:30|29225.6|29225.6|29225.19|29225.19|29225.6|29225.6|29225|29225|0
1636043140000|2021-11-04 16:25:40|29221.66|29221.66|29221.42|29221.42|29225.19|29225.19|29221.42|29221.42|0
1636043150000|2021-11-04 16:25:50|29221.9|29221.9|29221.9|29221.9|29221.9|29221.9|29221.9|29221.9|0
1636043160000|2021-11-04 16:26:00|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|0
1636043180000|2021-11-04 16:26:20|29221.9|29221.9|29225.44|29225.44|29225.44|29225.44|29218.37|29218.37|0
1636043190000|2021-11-04 16:26:30|29232.51|29232.51|29232.51|29232.51|29232.51|29232.51|29232.51|29232.51|0
1636043200000|2021-11-04 16:26:40|29232.1|29232.1|29235.63|29235.63|29235.63|29235.63|29232.1|29232.1|0
1636043210000|2021-11-04 16:26:50|29233.83|29233.83|29234.07|29234.07|29234.07|29234.07|29233.83|29233.83|0
1636043220000|2021-11-04 16:27:00|29233.83|29233.83|29233.83|29233.83|29233.83|29233.83|29233.83|29233.83|0
1636043230000|2021-11-04 16:27:10|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|0
1636043240000|2021-11-04 16:27:20|29223.22|29223.22|29223.22|29223.22|29223.22|29223.22|29223.22|29223.22|0
1636043250000|2021-11-04 16:27:30|29226.76|29226.76|29226.76|29226.76|29227.17|29227.17|29226.76|29226.76|0
1636043260000|2021-11-04 16:27:40|29227.17|29227.17|29227.17|29227.17|29234.24|29234.24|29223.63|29223.63|0
1636043270000|2021-11-04 16:27:50|29230.7|29230.7|29227.17|29227.17|29230.7|29230.7|29227.17|29227.17|0
1636043280000|2021-11-04 16:28:00|29230.7|29230.7|29230.7|29230.7|29230.7|29230.7|29227.17|29227.17|0
1636043290000|2021-11-04 16:28:10|29227.17|29227.17|29231.3|29231.3|29231.3|29231.3|29227.17|29227.17|0
1636043300000|2021-11-04 16:28:20|29234.84|29234.84|29231.3|29231.3|29238.37|29238.37|29231.3|29231.3|0
1636043310000|2021-11-04 16:28:30|29234.84|29234.84|29245.44|29245.44|29248.98|29248.98|29231.3|29231.3|0
1636043320000|2021-11-04 16:28:40|29248.98|29248.98|29246.04|29246.04|29256.65|29256.65|29245.44|29245.44|0
1636043330000|2021-11-04 16:28:50|29256.65|29256.65|29256.65|29256.65|29256.65|29256.65|29253.11|29253.11|0
1636043340000|2021-11-04 16:29:00|29263.72|29263.72|29249.34|29249.34|29263.72|29263.72|29246.04|29246.04|0
1636043350000|2021-11-04 16:29:10|29242.27|29242.27|29253.11|29253.11|29253.11|29253.11|29242.27|29242.27|0
1636043360000|2021-11-04 16:29:20|29256.65|29256.65|29256.05|29256.05|29256.65|29256.65|29256.05|29256.05|0
1636043370000|2021-11-04 16:29:30|29256.65|29256.65|29249.34|29249.34|29256.65|29256.65|29249.34|29249.34|0
1636043380000|2021-11-04 16:29:40|29256.41|29256.41|29255.62|29255.62|29259.94|29259.94|29248.14|29248.14|0
1636043390000|2021-11-04 16:29:50|29256.1|29256.1|29259.03|29259.03|29259.03|29259.03|29248.43|29248.43|0
1636100100000|2021-11-05 08:15:00|29294.97|29294.97|29298.51|29298.51|29302.04|29302.04|29294.97|29294.97|0
1636100110000|2021-11-05 08:15:10|29302.04|29302.04|29305.58|29305.58|29305.58|29305.58|29302.04|29302.04|0
1636100120000|2021-11-05 08:15:20|29298.51|29298.51|29297.69|29297.69|29298.51|29298.51|29297.69|29297.69|0
1636100130000|2021-11-05 08:15:30|29290.62|29290.62|29290.62|29290.62|29290.62|29290.62|29290.62|29290.62|0
1636100140000|2021-11-05 08:15:40|29297.69|29297.69|29297.69|29297.69|29297.69|29297.69|29297.69|29297.69|0
1636100160000|2021-11-05 08:16:00|29304.76|29304.76|29311.83|29311.83|29311.83|29311.83|29304.76|29304.76|0
1636100180000|2021-11-05 08:16:20|29308.29|29308.29|29308.29|29308.29|29308.29|29308.29|29308.29|29308.29|0
1636100190000|2021-11-05 08:16:30|29301.22|29301.22|29294.15|29294.15|29301.22|29301.22|29294.15|29294.15|0
1636100220000|2021-11-05 08:17:00|29290.62|29290.62|29287.08|29287.08|29290.62|29290.62|29287.08|29287.08|0
1636100240000|2021-11-05 08:17:20|29289.49|29289.49|29289.49|29289.49|29289.49|29289.49|29289.49|29289.49|0
1636100260000|2021-11-05 08:17:40|29293.02|29293.02|29293.02|29293.02|29293.02|29293.02|29293.02|29293.02|0
1636100270000|2021-11-05 08:17:50|29296.56|29296.56|29296.56|29296.56|29296.56|29296.56|29296.56|29296.56|0
1636100300000|2021-11-05 08:18:20|29300.09|29300.09|29296.56|29296.56|29300.09|29300.09|29296.56|29296.56|0
1636100320000|2021-11-05 08:18:40|29303.63|29303.63|29303.63|29303.63|29303.63|29303.63|29303.63|29303.63|0
1636100340000|2021-11-05 08:19:00|29304.85|29304.85|29304.45|29304.45|29304.85|29304.85|29304.04|29304.04|0
1636100350000|2021-11-05 08:19:10|29304.04|29304.04|29304.04|29304.04|29304.04|29304.04|29304.04|29304.04|0
1636100370000|2021-11-05 08:19:30|29302.83|29302.83|29302.83|29302.83|29302.83|29302.83|29302.83|29302.83|0
1636100380000|2021-11-05 08:19:40|29292.23|29292.23|29295.76|29295.76|29295.76|29295.76|29292.23|29292.23|0
1636100410000|2021-11-05 08:20:10|29291.16|29291.16|29291.65|29291.65|29291.65|29291.65|29291.16|29291.16|0
1636100440000|2021-11-05 08:20:40|29305.79|29305.79|29305.79|29305.79|29305.79|29305.79|29305.79|29305.79|0
1636100450000|2021-11-05 08:20:50|29316.39|29316.39|29310.53|29310.53|29316.39|29316.39|29309.32|29309.32|0
1636100460000|2021-11-05 08:21:00|29306.99|29306.99|29306.99|29306.99|29306.99|29306.99|29306.99|29306.99|0
1636100470000|2021-11-05 08:21:10|29296.39|29296.39|29296.39|29296.39|29296.39|29296.39|29296.39|29296.39|0
1636100500000|2021-11-05 08:21:40|29296.14|29296.14|29296.14|29296.14|29296.14|29296.14|29296.14|29296.14|0
1636100520000|2021-11-05 08:22:00|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|0
1636100530000|2021-11-05 08:22:10|29299.68|29299.68|29306.75|29306.75|29310.28|29310.28|29299.68|29299.68|0
1636100540000|2021-11-05 08:22:20|29299.68|29299.68|29303.21|29303.21|29303.21|29303.21|29299.68|29299.68|0
1636100550000|2021-11-05 08:22:30|29299.68|29299.68|29306.75|29306.75|29306.75|29306.75|29299.68|29299.68|0
1636100580000|2021-11-05 08:23:00|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|29303.21|0
1636100590000|2021-11-05 08:23:10|29306.75|29306.75|29299.68|29299.68|29306.75|29306.75|29299.68|29299.68|0
1636100600000|2021-11-05 08:23:20|29296.14|29296.14|29296.14|29296.14|29296.14|29296.14|29296.14|29296.14|0
1636100610000|2021-11-05 08:23:30|29289.07|29289.07|29289.07|29289.07|29289.07|29289.07|29289.07|29289.07|0
1636100620000|2021-11-05 08:23:40|29288.47|29288.47|29284.34|29284.34|29288.47|29288.47|29284.34|29284.34|0
1636100630000|2021-11-05 08:23:50|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|0
1636100640000|2021-11-05 08:24:00|29298.48|29298.48|29290.59|29290.59|29298.48|29298.48|29290.59|29290.59|0
1636100650000|2021-11-05 08:24:10|29287.05|29287.05|29283.52|29283.52|29287.05|29287.05|29282.92|29282.92|0
1636100670000|2021-11-05 08:24:30|29279.98|29279.98|29279.16|29279.16|29279.98|29279.98|29279.16|29279.16|0
1636100680000|2021-11-05 08:24:40|29275.63|29275.63|29287.24|29287.24|29287.24|29287.24|29275.63|29275.63|0
1636100700000|2021-11-05 08:25:00|29297.85|29297.85|29290.78|29290.78|29297.85|29297.85|29290.78|29290.78|0
1636100710000|2021-11-05 08:25:10|29287.24|29287.24|29287.24|29287.24|29287.24|29287.24|29287.24|29287.24|0
1636100720000|2021-11-05 08:25:20|29280.17|29280.17|29280.17|29280.17|29280.17|29280.17|29280.17|29280.17|0
1636100750000|2021-11-05 08:25:50|29276.64|29276.64|29276.64|29276.64|29276.64|29276.64|29276.64|29276.64|0
1636100760000|2021-11-05 08:26:00|29277.24|29277.24|29277.24|29277.24|29277.24|29277.24|29277.24|29277.24|0
1636100770000|2021-11-05 08:26:10|29270.17|29270.17|29266.63|29266.63|29270.17|29270.17|29266.63|29266.63|0
1636100780000|2021-11-05 08:26:20|29263.1|29263.1|29266.63|29266.63|29266.63|29266.63|29263.1|29263.1|0
1636100820000|2021-11-05 08:27:00|29263.1|29263.1|29262.5|29262.5|29263.1|29263.1|29262.5|29262.5|0
1636100830000|2021-11-05 08:27:10|29258.96|29258.96|29255.43|29255.43|29258.96|29258.96|29255.43|29255.43|0
1636100840000|2021-11-05 08:27:20|29262.5|29262.5|29273.1|29273.1|29273.1|29273.1|29258.96|29258.96|0
1636100850000|2021-11-05 08:27:30|29273.7|29273.7|29270.17|29270.17|29273.7|29273.7|29270.17|29270.17|0
1636100860000|2021-11-05 08:27:40|29270.77|29270.77|29270.77|29270.77|29270.77|29270.77|29270.77|29270.77|0
1636100870000|2021-11-05 08:27:50|29267.24|29267.24|29267.24|29267.24|29267.24|29267.24|29267.24|29267.24|0
1636100900000|2021-11-05 08:28:20|29274.31|29274.31|29271.18|29271.18|29274.72|29274.72|29271.18|29271.18|0
1636100910000|2021-11-05 08:28:30|29274.72|29274.72|29267.65|29267.65|29274.72|29274.72|29267.65|29267.65|0
1636100930000|2021-11-05 08:28:50|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|0
1636100940000|2021-11-05 08:29:00|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|0
1636100950000|2021-11-05 08:29:10|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|0
1636100960000|2021-11-05 08:29:20|29281.3|29281.3|29281.3|29281.3|29281.3|29281.3|29281.3|29281.3|0
1636100970000|2021-11-05 08:29:30|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|29274.23|0
1636101000000|2021-11-05 08:30:00|29284.84|29284.84|29284.84|29284.84|29291.91|29291.91|29284.84|29284.84|0
1636101010000|2021-11-05 08:30:10|29285.66|29285.66|29285.66|29285.66|29285.66|29285.66|29285.66|29285.66|0
1636101020000|2021-11-05 08:30:20|29286.86|29286.86|29286.86|29286.86|29286.86|29286.86|29286.86|29286.86|0
1636101030000|2021-11-05 08:30:30|29301|29301|29302.98|29302.98|29302.98|29302.98|29301|29301|0
1636101060000|2021-11-05 08:31:00|29302.37|29302.37|29302.37|29302.37|29302.37|29302.37|29302.37|29302.37|0
1636101080000|2021-11-05 08:31:20|29301.17|29301.17|29298.17|29298.17|29301.17|29301.17|29298.17|29298.17|0
1636101120000|2021-11-05 08:32:00|29296.94|29296.94|29288.21|29288.21|29296.94|29296.94|29288.21|29288.21|0
1636101140000|2021-11-05 08:32:20|29291.74|29291.74|29291.74|29291.74|29291.74|29291.74|29291.74|29291.74|0
1636101150000|2021-11-05 08:32:30|29295.28|29295.28|29291.74|29291.74|29295.28|29295.28|29291.74|29291.74|0
1636101190000|2021-11-05 08:33:10|29292.23|29292.23|29292.23|29292.23|29292.23|29292.23|29292.23|29292.23|0
1636101200000|2021-11-05 08:33:20|29306.37|29306.37|29306.37|29306.37|29306.37|29306.37|29306.37|29306.37|0
1636101230000|2021-11-05 08:33:50|29302.83|29302.83|29295.76|29295.76|29302.83|29302.83|29295.76|29295.76|0
1636101240000|2021-11-05 08:34:00|29288.69|29288.69|29285.16|29285.16|29288.69|29288.69|29285.16|29285.16|0
1636101270000|2021-11-05 08:34:30|29299.3|29299.3|29299.3|29299.3|29299.3|29299.3|29299.3|29299.3|0
1636101290000|2021-11-05 08:34:50|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|29299.54|0
1636101320000|2021-11-05 08:35:20|29300.26|29300.26|29296.73|29296.73|29307.33|29307.33|29296.73|29296.73|0
1636101340000|2021-11-05 08:35:40|29314.4|29314.4|29316.21|29316.21|29316.21|29316.21|29314.4|29314.4|0
1636101350000|2021-11-05 08:35:50|29316.62|29316.62|29317.03|29317.03|29317.03|29317.03|29316.62|29316.62|0
1636101360000|2021-11-05 08:36:00|29320.56|29320.56|29324.1|29324.1|29324.1|29324.1|29320.56|29320.56|0
1636101370000|2021-11-05 08:36:10|29327.63|29327.63|29317.03|29317.03|29327.63|29327.63|29317.03|29317.03|0
1636101390000|2021-11-05 08:36:30|29316.62|29316.62|29316.62|29316.62|29316.62|29316.62|29316.62|29316.62|0
1636101400000|2021-11-05 08:36:40|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|0
1636101410000|2021-11-05 08:36:50|29334.29|29334.29|29334.29|29334.29|29334.29|29334.29|29334.29|29334.29|0
1636101420000|2021-11-05 08:37:00|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|29330.76|0
1636101440000|2021-11-05 08:37:20|29337.83|29337.83|29344.9|29344.9|29344.9|29344.9|29337.83|29337.83|0
1636101460000|2021-11-05 08:37:40|29344.65|29344.65|29344.65|29344.65|29344.65|29344.65|29344.65|29344.65|0
1636101470000|2021-11-05 08:37:50|29351.72|29351.72|29351.72|29351.72|29358.79|29358.79|29348.19|29348.19|0
1636101480000|2021-11-05 08:38:00|29362.33|29362.33|29358.79|29358.79|29362.33|29362.33|29355.26|29355.26|0
1636101500000|2021-11-05 08:38:20|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|29355.26|0
1636101510000|2021-11-05 08:38:30|29354.85|29354.85|29346.19|29346.19|29355.67|29355.67|29346.19|29346.19|0
1636101530000|2021-11-05 08:38:50|29345.59|29345.59|29344.99|29344.99|29345.59|29345.59|29344.39|29344.39|0
1636101550000|2021-11-05 08:39:10|29341.46|29341.46|29341.46|29341.46|29344.99|29344.99|29341.46|29341.46|0
1636101560000|2021-11-05 08:39:20|29344.99|29344.99|29348.53|29348.53|29348.53|29348.53|29344.99|29344.99|0
1636101570000|2021-11-05 08:39:30|29341.46|29341.46|29341.46|29341.46|29341.46|29341.46|29341.46|29341.46|0
1636101580000|2021-11-05 08:39:40|29340.86|29340.86|29340.86|29340.86|29340.86|29340.86|29340.86|29340.86|0
1636101630000|2021-11-05 08:40:30|29340.26|29340.26|29340.26|29340.26|29340.26|29340.26|29340.26|29340.26|0
1636101660000|2021-11-05 08:41:00|29322.58|29322.58|29319.05|29319.05|29322.58|29322.58|29319.05|29319.05|0
1636101670000|2021-11-05 08:41:10|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|0
1636101700000|2021-11-05 08:41:40|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1636101740000|2021-11-05 08:42:20|29326.12|29326.12|29327.92|29327.92|29327.92|29327.92|29326.12|29326.12|0
1636101750000|2021-11-05 08:42:30|29331.45|29331.45|29330.25|29330.25|29331.45|29331.45|29330.25|29330.25|0
1636101770000|2021-11-05 08:42:50|29344.39|29344.39|29347.93|29347.93|29347.93|29347.93|29344.39|29344.39|0
1636101780000|2021-11-05 08:43:00|29348.34|29348.34|29348.34|29348.34|29348.34|29348.34|29348.34|29348.34|0
1636101820000|2021-11-05 08:43:40|29355.41|29355.41|29362.48|29362.48|29362.48|29362.48|29355.41|29355.41|0
1636101830000|2021-11-05 08:43:50|29366.01|29366.01|29368.41|29368.41|29368.41|29368.41|29366.01|29366.01|0
1636101840000|2021-11-05 08:44:00|29368.66|29368.66|29368.66|29368.66|29368.66|29368.66|29368.66|29368.66|0
1636101850000|2021-11-05 08:44:10|29365.12|29365.12|29354.52|29354.52|29365.12|29365.12|29354.52|29354.52|0
1636101870000|2021-11-05 08:44:30|29353.55|29353.55|29353.55|29353.55|29353.55|29353.55|29353.55|29353.55|0
1636101900000|2021-11-05 08:45:00|29352.35|29352.35|29352.35|29352.35|29352.35|29352.35|29352.35|29352.35|0
1636101930000|2021-11-05 08:45:30|29351.53|29351.53|29351.94|29351.94|29351.94|29351.94|29351.53|29351.53|0
1636101940000|2021-11-05 08:45:40|29350.71|29350.71|29351.12|29351.12|29351.12|29351.12|29350.71|29350.71|0
1636101950000|2021-11-05 08:45:50|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|0
1636101960000|2021-11-05 08:46:00|29357.78|29357.78|29354.24|29354.24|29357.78|29357.78|29354.24|29354.24|0
1636101990000|2021-11-05 08:46:30|29353.64|29353.64|29353.64|29353.64|29353.64|29353.64|29353.64|29353.64|0
1636102010000|2021-11-05 08:46:50|29343.04|29343.04|29343.04|29343.04|29343.04|29343.04|29343.04|29343.04|0
1636102040000|2021-11-05 08:47:20|29342.63|29342.63|29321.42|29321.42|29342.63|29342.63|29321.42|29321.42|0
1636102050000|2021-11-05 08:47:30|29328.49|29328.49|29328.49|29328.49|29328.49|29328.49|29328.49|29328.49|0
1636102060000|2021-11-05 08:47:40|29328.9|29328.9|29328.9|29328.9|29328.9|29328.9|29328.9|29328.9|0
1636102090000|2021-11-05 08:48:10|29325.36|29325.36|29325.36|29325.36|29325.36|29325.36|29325.36|29325.36|0
1636102100000|2021-11-05 08:48:20|29314.76|29314.76|29318.29|29318.29|29318.29|29318.29|29314.76|29314.76|0
1636102130000|2021-11-05 08:48:50|29311.22|29311.22|29311.22|29311.22|29311.22|29311.22|29311.22|29311.22|0
1636102150000|2021-11-05 08:49:10|29312.42|29312.42|29320.7|29320.7|29320.7|29320.7|29312.42|29312.42|0
1636102160000|2021-11-05 08:49:20|29320.1|29320.1|29320.1|29320.1|29320.1|29320.1|29320.1|29320.1|0
1636102210000|2021-11-05 08:50:10|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|0
1636102230000|2021-11-05 08:50:30|29317.38|29317.38|29310.31|29310.31|29317.38|29317.38|29310.31|29310.31|0
1636102290000|2021-11-05 08:51:30|29313.85|29313.85|29313.85|29313.85|29313.85|29313.85|29313.85|29313.85|0
1636102320000|2021-11-05 08:52:00|29317.38|29317.38|29317.38|29317.38|29317.38|29317.38|29317.38|29317.38|0
1636102330000|2021-11-05 08:52:10|29313.85|29313.85|29299.17|29299.17|29316.85|29316.85|29299.17|29299.17|0
1636102350000|2021-11-05 08:52:30|29299.78|29299.78|29299.78|29299.78|29299.78|29299.78|29299.78|29299.78|0
1636102370000|2021-11-05 08:52:50|29298.57|29298.57|29300.9|29300.9|29302.1|29302.1|29298.57|29298.57|0
1636102390000|2021-11-05 08:53:10|29311.5|29311.5|29311.5|29311.5|29311.5|29311.5|29311.5|29311.5|0
1636102410000|2021-11-05 08:53:30|29307.97|29307.97|29308.45|29308.45|29308.45|29308.45|29307.97|29307.97|0
1636102420000|2021-11-05 08:53:40|29297.85|29297.85|29287.24|29287.24|29297.85|29297.85|29287.24|29287.24|0
1636102430000|2021-11-05 08:53:50|29290.78|29290.78|29294.31|29294.31|29297.85|29297.85|29287.24|29287.24|0
1636102460000|2021-11-05 08:54:20|29297.85|29297.85|29297.85|29297.85|29297.85|29297.85|29297.85|29297.85|0
1636102500000|2021-11-05 08:55:00|29301.38|29301.38|29301.38|29301.38|29301.38|29301.38|29301.38|29301.38|0
1636102530000|2021-11-05 08:55:30|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|29304.92|0
1636102540000|2021-11-05 08:55:40|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|0
1636102560000|2021-11-05 08:56:00|29322.59|29322.59|29333.2|29333.2|29333.2|29333.2|29322.59|29322.59|0
1636102590000|2021-11-05 08:56:30|29329.66|29329.66|29329.66|29329.66|29329.66|29329.66|29329.66|29329.66|0
1636102620000|2021-11-05 08:57:00|29329.18|29329.18|29329.18|29329.18|29329.18|29329.18|29329.18|29329.18|0
1636102650000|2021-11-05 08:57:30|29325.64|29325.64|29325.64|29325.64|29325.64|29325.64|29325.64|29325.64|0
1636102660000|2021-11-05 08:57:40|29325.23|29325.23|29319.37|29319.37|29325.23|29325.23|29318.16|29318.16|0
1636102680000|2021-11-05 08:58:00|29315.83|29315.83|29306.96|29306.96|29315.83|29315.83|29306.96|29306.96|0
1636102700000|2021-11-05 08:58:20|29306.55|29306.55|29306.55|29306.55|29306.55|29306.55|29306.55|29306.55|0
1636102710000|2021-11-05 08:58:30|29306.06|29306.06|29305.46|29305.46|29306.06|29306.06|29305.46|29305.46|0
1636102730000|2021-11-05 08:58:50|29294.86|29294.86|29294.37|29294.37|29294.86|29294.86|29294.37|29294.37|0
1636102740000|2021-11-05 08:59:00|29297.91|29297.91|29297.91|29297.91|29297.91|29297.91|29297.91|29297.91|0
1636102750000|2021-11-05 08:59:10|29301.44|29301.44|29301.44|29301.44|29301.44|29301.44|29301.44|29301.44|0
1636102790000|2021-11-05 08:59:50|29294.37|29294.37|29290.84|29290.84|29294.37|29294.37|29290.84|29290.84|0
1636102800000|2021-11-05 09:00:00|29301.44|29301.44|29301.44|29301.44|29301.44|29301.44|29301.44|29301.44|0
1636102810000|2021-11-05 09:00:10|29300.96|29300.96|29300.55|29300.55|29300.96|29300.96|29300.55|29300.55|0
1636102820000|2021-11-05 09:00:20|29297.02|29297.02|29297.02|29297.02|29297.02|29297.02|29297.02|29297.02|0
1636102830000|2021-11-05 09:00:30|29304.09|29304.09|29304.09|29304.09|29304.09|29304.09|29304.09|29304.09|0
1636102850000|2021-11-05 09:00:50|29311.15|29311.15|29311.15|29311.15|29311.76|29311.76|29311.15|29311.15|0
1636102910000|2021-11-05 09:01:50|29314.69|29314.69|29314.69|29314.69|29314.69|29314.69|29314.69|29314.69|0
1636102920000|2021-11-05 09:02:00|29314.93|29314.93|29315.53|29315.53|29315.53|29315.53|29314.93|29314.93|0
1636102950000|2021-11-05 09:02:30|29312|29312|29308.46|29308.46|29312|29312|29308.46|29308.46|0
1636102990000|2021-11-05 09:03:10|29312|29312|29297.86|29297.86|29312|29312|29297.86|29297.86|0
1636103010000|2021-11-05 09:03:30|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1636103020000|2021-11-05 09:03:40|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|0
1636103100000|2021-11-05 09:05:00|29309.66|29309.66|29309.66|29309.66|29309.66|29309.66|29309.66|29309.66|0
1636103110000|2021-11-05 09:05:10|29306.13|29306.13|29288.46|29288.46|29306.13|29306.13|29288.46|29288.46|0
1636103130000|2021-11-05 09:05:30|29290.26|29290.26|29290.26|29290.26|29290.26|29290.26|29290.26|29290.26|0
1636103140000|2021-11-05 09:05:40|29286.72|29286.72|29286.72|29286.72|29286.72|29286.72|29286.72|29286.72|0
1636103180000|2021-11-05 09:06:20|29276.12|29276.12|29276.12|29276.12|29276.12|29276.12|29276.12|29276.12|0
1636103200000|2021-11-05 09:06:40|29283.19|29283.19|29283.19|29283.19|29283.19|29283.19|29283.19|29283.19|0
1636103230000|2021-11-05 09:07:10|29279.65|29279.65|29283.19|29283.19|29283.19|29283.19|29279.65|29279.65|0
1636103280000|2021-11-05 09:08:00|29297.33|29297.33|29293.79|29293.79|29297.33|29297.33|29293.79|29293.79|0
1636103290000|2021-11-05 09:08:10|29290.26|29290.26|29290.26|29290.26|29290.26|29290.26|29290.26|29290.26|0
1636103310000|2021-11-05 09:08:30|29283.19|29283.19|29283.19|29283.19|29283.19|29283.19|29283.19|29283.19|0
1636103340000|2021-11-05 09:09:00|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|0
1636103350000|2021-11-05 09:09:10|29281.5|29281.5|29281.5|29281.5|29281.5|29281.5|29281.5|29281.5|0
1636103380000|2021-11-05 09:09:40|29288.57|29288.57|29288.57|29288.57|29288.57|29288.57|29288.57|29288.57|0
1636103390000|2021-11-05 09:09:50|29295.64|29295.64|29295.64|29295.64|29295.64|29295.64|29295.64|29295.64|0
1636103410000|2021-11-05 09:10:10|29296.84|29296.84|29296.84|29296.84|29296.84|29296.84|29296.84|29296.84|0
1636103440000|2021-11-05 09:10:40|29297.44|29297.44|29298.4|29298.4|29298.65|29298.65|29297.44|29297.44|0
1636103460000|2021-11-05 09:11:00|29297.8|29297.8|29294.27|29294.27|29301.34|29301.34|29294.27|29294.27|0
1636103470000|2021-11-05 09:11:10|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|0
1636103540000|2021-11-05 09:12:20|29293.48|29293.48|29293.48|29293.48|29293.48|29293.48|29293.48|29293.48|0
1636103550000|2021-11-05 09:12:30|29293.72|29293.72|29294.32|29294.32|29294.32|29294.32|29293.72|29293.72|0
1636103570000|2021-11-05 09:12:50|29287.25|29287.25|29286.65|29286.65|29287.25|29287.25|29286.65|29286.65|0
1636103580000|2021-11-05 09:13:00|29283.11|29283.11|29283.11|29283.11|29286.65|29286.65|29283.11|29283.11|0
1636103630000|2021-11-05 09:13:50|29284.32|29284.32|29280.78|29280.78|29284.32|29284.32|29280.78|29280.78|0
1636103650000|2021-11-05 09:14:10|29280.18|29280.18|29280.18|29280.18|29280.18|29280.18|29280.18|29280.18|0
1636103690000|2021-11-05 09:14:50|29279.58|29279.58|29286.65|29286.65|29290.18|29290.18|29279.58|29279.58|0
1636103710000|2021-11-05 09:15:10|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|29283.11|0
1636103740000|2021-11-05 09:15:40|29282.29|29282.29|29281.88|29281.88|29282.29|29282.29|29281.88|29281.88|0
1636103750000|2021-11-05 09:15:50|29278.35|29278.35|29278.35|29278.35|29278.35|29278.35|29278.35|29278.35|0
1636103770000|2021-11-05 09:16:10|29271.28|29271.28|29271.28|29271.28|29271.28|29271.28|29271.28|29271.28|0
1636103780000|2021-11-05 09:16:20|29264.21|29264.21|29264.21|29264.21|29264.21|29264.21|29264.21|29264.21|0
1636103790000|2021-11-05 09:16:30|29260.67|29260.67|29260.67|29260.67|29260.67|29260.67|29260.67|29260.67|0
1636103860000|2021-11-05 09:17:40|29261.49|29261.49|29261.49|29261.49|29261.49|29261.49|29261.49|29261.49|0
1636103920000|2021-11-05 09:18:40|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|0
1636103950000|2021-11-05 09:19:10|29261.49|29261.49|29261.49|29261.49|29261.49|29261.49|29261.49|29261.49|0
1636103960000|2021-11-05 09:19:20|29262.1|29262.1|29262.1|29262.1|29262.1|29262.1|29262.1|29262.1|0
1636103980000|2021-11-05 09:19:40|29255.03|29255.03|29256.23|29256.23|29256.23|29256.23|29255.03|29255.03|0
1636103990000|2021-11-05 09:19:50|29255.74|29255.74|29257.55|29257.55|29259.28|29259.28|29254.01|29254.01|0
1636104010000|2021-11-05 09:20:10|29261.08|29261.08|29261.08|29261.08|29261.08|29261.08|29261.08|29261.08|0
1636104040000|2021-11-05 09:20:40|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|0
1636104050000|2021-11-05 09:20:50|29251.08|29251.08|29252.88|29252.88|29252.88|29252.88|29251.08|29251.08|0
1636104060000|2021-11-05 09:21:00|29251.68|29251.68|29255.21|29255.21|29255.21|29255.21|29251.68|29251.68|0
1636104080000|2021-11-05 09:21:20|29256.41|29256.41|29256.41|29256.41|29256.41|29256.41|29256.41|29256.41|0
1636104120000|2021-11-05 09:22:00|29255.81|29255.81|29255.81|29255.81|29255.81|29255.81|29255.81|29255.81|0
1636104140000|2021-11-05 09:22:20|29245.21|29245.21|29255.81|29255.81|29255.81|29255.81|29245.21|29245.21|0
1636104180000|2021-11-05 09:23:00|29247.54|29247.54|29244.01|29244.01|29247.54|29247.54|29244.01|29244.01|0
1636104250000|2021-11-05 09:24:10|29240.47|29240.47|29226.86|29226.86|29240.47|29240.47|29226.86|29226.86|0
1636104270000|2021-11-05 09:24:30|29223.33|29223.33|29223.33|29223.33|29223.33|29223.33|29223.33|29223.33|0
1636104280000|2021-11-05 09:24:40|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|29226.86|0
1636104310000|2021-11-05 09:25:10|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|0
1636104320000|2021-11-05 09:25:20|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|29229.99|0
1636104370000|2021-11-05 09:26:10|29226.45|29226.45|29226.45|29226.45|29226.45|29226.45|29226.45|29226.45|0
1636104380000|2021-11-05 09:26:20|29226.69|29226.69|29230.23|29230.23|29233.76|29233.76|29226.69|29226.69|0
1636104400000|2021-11-05 09:26:40|29230.83|29230.83|29230.83|29230.83|29230.83|29230.83|29230.83|29230.83|0
1636104420000|2021-11-05 09:27:00|29229.03|29229.03|29204.28|29204.28|29229.03|29229.03|29204.28|29204.28|0
1636104430000|2021-11-05 09:27:10|29211.35|29211.35|29211.35|29211.35|29211.35|29211.35|29211.35|29211.35|0
1636104450000|2021-11-05 09:27:30|29218.42|29218.42|29225.49|29225.49|29225.49|29225.49|29218.42|29218.42|0
1636104460000|2021-11-05 09:27:40|29232.56|29232.56|29232.56|29232.56|29232.56|29232.56|29232.56|29232.56|0
1636104470000|2021-11-05 09:27:50|29229.03|29229.03|29229.03|29229.03|29229.03|29229.03|29229.03|29229.03|0
1636104490000|2021-11-05 09:28:10|29225.49|29225.49|29225.49|29225.49|29225.49|29225.49|29225.49|29225.49|0
1636104500000|2021-11-05 09:28:20|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|29225.08|0
1636104510000|2021-11-05 09:28:30|29224.6|29224.6|29224.6|29224.6|29224.6|29224.6|29224.6|29224.6|0
1636104540000|2021-11-05 09:29:00|29225.2|29225.2|29225.2|29225.2|29225.2|29225.2|29225.2|29225.2|0
1636104580000|2021-11-05 09:29:40|29214.6|29214.6|29218.13|29218.13|29218.13|29218.13|29214.6|29214.6|0
1636104610000|2021-11-05 09:30:10|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636104640000|2021-11-05 09:30:40|29217.53|29217.53|29231.67|29231.67|29231.67|29231.67|29217.53|29217.53|0
1636104720000|2021-11-05 09:32:00|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|0
1636104740000|2021-11-05 09:32:20|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|0
1636104830000|2021-11-05 09:33:50|29241.67|29241.67|29245.21|29245.21|29245.21|29245.21|29241.67|29241.67|0
1636104860000|2021-11-05 09:34:20|29248.74|29248.74|29248.74|29248.74|29248.74|29248.74|29248.74|29248.74|0
1636104900000|2021-11-05 09:35:00|29241.67|29241.67|29234.6|29234.6|29241.67|29241.67|29234.6|29234.6|0
1636104920000|2021-11-05 09:35:20|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|29231.07|0
1636104970000|2021-11-05 09:36:10|29227.53|29227.53|29227.53|29227.53|29227.53|29227.53|29227.53|29227.53|0
1636105030000|2021-11-05 09:37:10|29224|29224|29224.6|29224.6|29224.6|29224.6|29224|29224|0
1636105080000|2021-11-05 09:38:00|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|0
1636105090000|2021-11-05 09:38:10|29213.99|29213.99|29210.46|29210.46|29213.99|29213.99|29210.46|29210.46|0
1636105100000|2021-11-05 09:38:20|29206.92|29206.92|29213.99|29213.99|29213.99|29213.99|29206.92|29206.92|0
1636105140000|2021-11-05 09:39:00|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|29214.6|0
1636105170000|2021-11-05 09:39:30|29218.13|29218.13|29225.2|29225.2|29225.2|29225.2|29218.13|29218.13|0
1636105190000|2021-11-05 09:39:50|29235.8|29235.8|29228.74|29228.74|29235.8|29235.8|29228.74|29228.74|0
1636105260000|2021-11-05 09:41:00|29225.2|29225.2|29225.2|29225.2|29225.2|29225.2|29225.2|29225.2|0
1636105270000|2021-11-05 09:41:10|29224.6|29224.6|29224.84|29224.84|29224.84|29224.84|29224.6|29224.6|0
1636105280000|2021-11-05 09:41:20|29228.38|29228.38|29228.38|29228.38|29228.38|29228.38|29228.38|29228.38|0
1636105290000|2021-11-05 09:41:30|29236.65|29236.65|29236.65|29236.65|29236.65|29236.65|29236.65|29236.65|0
1636105360000|2021-11-05 09:42:40|29229.58|29229.58|29229.58|29229.58|29229.58|29229.58|29229.58|29229.58|0
1636105380000|2021-11-05 09:43:00|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|0
1636105420000|2021-11-05 09:43:40|29225.44|29225.44|29221.91|29221.91|29225.44|29225.44|29221.91|29221.91|0
1636105470000|2021-11-05 09:44:30|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|0
1636105510000|2021-11-05 09:45:10|29228.98|29228.98|29228.98|29228.98|29228.98|29228.98|29228.98|29228.98|0
1636105550000|2021-11-05 09:45:50|29236.05|29236.05|29236.05|29236.05|29236.05|29236.05|29236.05|29236.05|0
1636105560000|2021-11-05 09:46:00|29239.58|29239.58|29231.31|29231.31|29239.58|29239.58|29231.31|29231.31|0
1636105610000|2021-11-05 09:46:50|29238.38|29238.38|29238.38|29238.38|29238.38|29238.38|29238.38|29238.38|0
1636105620000|2021-11-05 09:47:00|29234.85|29234.85|29234.85|29234.85|29234.85|29234.85|29234.85|29234.85|0
1636105750000|2021-11-05 09:49:10|29234.44|29234.44|29234.03|29234.03|29234.44|29234.44|29234.03|29234.03|0
1636105790000|2021-11-05 09:49:50|29237.56|29237.56|29237.56|29237.56|29237.56|29237.56|29237.56|29237.56|0
1636105810000|2021-11-05 09:50:10|29237.32|29237.32|29223.18|29223.18|29237.32|29237.32|29223.18|29223.18|0
1636105830000|2021-11-05 09:50:30|29230.25|29230.25|29231.07|29231.07|29231.07|29231.07|29230.25|29230.25|0
1636105840000|2021-11-05 09:50:40|29230.66|29230.66|29230.66|29230.66|29230.66|29230.66|29230.66|29230.66|0
1636105850000|2021-11-05 09:50:50|29237.73|29237.73|29237.73|29237.73|29237.73|29237.73|29237.73|29237.73|0
1636105910000|2021-11-05 09:51:50|29244.8|29244.8|29241.26|29241.26|29244.8|29244.8|29241.26|29241.26|0
1636105930000|2021-11-05 09:52:10|29241.86|29241.86|29241.86|29241.86|29241.86|29241.86|29241.86|29241.86|0
1636106020000|2021-11-05 09:53:40|29238.33|29238.33|29238.33|29238.33|29238.33|29238.33|29238.33|29238.33|0
1636106040000|2021-11-05 09:54:00|29241.86|29241.86|29241.86|29241.86|29241.86|29241.86|29241.86|29241.86|0
1636106050000|2021-11-05 09:54:10|29241.26|29241.26|29240.66|29240.66|29241.26|29241.26|29240.66|29240.66|0
1636106060000|2021-11-05 09:54:20|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|29230.06|0
1636106070000|2021-11-05 09:54:30|29237.13|29237.13|29237.13|29237.13|29237.13|29237.13|29237.13|29237.13|0
1636106080000|2021-11-05 09:54:40|29236.53|29236.53|29235.93|29235.93|29236.53|29236.53|29235.93|29235.93|0
1636106110000|2021-11-05 09:55:10|29232.39|29232.39|29231.42|29231.42|29232.39|29232.39|29231.42|29231.42|0
1636106130000|2021-11-05 09:55:30|29227.89|29227.89|29227.89|29227.89|29227.89|29227.89|29227.89|29227.89|0
1636106140000|2021-11-05 09:55:40|29231.42|29231.42|29231.42|29231.42|29231.42|29231.42|29231.42|29231.42|0
1636106180000|2021-11-05 09:56:20|29230.6|29230.6|29231.01|29231.01|29231.01|29231.01|29230.6|29230.6|0
1636106190000|2021-11-05 09:56:30|29227.48|29227.48|29227.48|29227.48|29227.48|29227.48|29227.48|29227.48|0
1636106200000|2021-11-05 09:56:40|29231.01|29231.01|29231.01|29231.01|29231.01|29231.01|29231.01|29231.01|0
1636106210000|2021-11-05 09:56:50|29230.77|29230.77|29231.25|29231.25|29231.25|29231.25|29230.77|29230.77|0
1636106220000|2021-11-05 09:57:00|29234.79|29234.79|29234.79|29234.79|29234.79|29234.79|29234.79|29234.79|0
1636106230000|2021-11-05 09:57:10|29238.32|29238.32|29238.32|29238.32|29238.32|29238.32|29238.32|29238.32|0
1636106260000|2021-11-05 09:57:40|29234.79|29234.79|29234.79|29234.79|29234.79|29234.79|29234.79|29234.79|0
1636106390000|2021-11-05 09:59:50|29234.19|29234.19|29225.32|29225.32|29234.19|29234.19|29225.32|29225.32|0
1636106400000|2021-11-05 10:00:00|29228.85|29228.85|29228.85|29228.85|29228.85|29228.85|29228.85|29228.85|0
1636106410000|2021-11-05 10:00:10|29232.39|29232.39|29232.39|29232.39|29232.39|29232.39|29232.39|29232.39|0
1636106460000|2021-11-05 10:01:00|29232.8|29232.8|29232.8|29232.8|29232.8|29232.8|29232.8|29232.8|0
1636106470000|2021-11-05 10:01:10|29225.73|29225.73|29225.73|29225.73|29225.73|29225.73|29225.73|29225.73|0
1636106480000|2021-11-05 10:01:20|29222.19|29222.19|29222.19|29222.19|29222.19|29222.19|29222.19|29222.19|0
1636106510000|2021-11-05 10:01:50|29229.26|29229.26|29229.86|29229.86|29229.86|29229.86|29229.26|29229.26|0
1636106530000|2021-11-05 10:02:10|29226.33|29226.33|29233.4|29233.4|29233.4|29233.4|29226.33|29226.33|0
1636106540000|2021-11-05 10:02:20|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|0
1636106570000|2021-11-05 10:02:50|29226.33|29226.33|29222.79|29222.79|29226.33|29226.33|29222.79|29222.79|0
1636106630000|2021-11-05 10:03:50|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|29229.86|0
1636106700000|2021-11-05 10:05:00|29222.79|29222.79|29222.79|29222.79|29222.79|29222.79|29222.79|29222.79|0
1636106740000|2021-11-05 10:05:40|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|0
1636106750000|2021-11-05 10:05:50|29236.93|29236.93|29240.47|29240.47|29240.47|29240.47|29236.93|29236.93|0
1636106760000|2021-11-05 10:06:00|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|29236.93|0
1636106780000|2021-11-05 10:06:20|29244|29244|29244|29244|29244|29244|29244|29244|0
1636106820000|2021-11-05 10:07:00|29240.47|29240.47|29240.47|29240.47|29240.47|29240.47|29240.47|29240.47|0
1636106840000|2021-11-05 10:07:20|29244|29244|29244|29244|29244|29244|29244|29244|0
1636106890000|2021-11-05 10:08:10|29251.07|29251.07|29251.07|29251.07|29251.07|29251.07|29251.07|29251.07|0
1636106900000|2021-11-05 10:08:20|29247.54|29247.54|29244|29244|29247.54|29247.54|29244|29244|0
1636106990000|2021-11-05 10:09:50|29244.49|29244.49|29244.49|29244.49|29244.49|29244.49|29244.49|29244.49|0
1636107000000|2021-11-05 10:10:00|29248.02|29248.02|29248.02|29248.02|29248.02|29248.02|29248.02|29248.02|0
1636107010000|2021-11-05 10:10:10|29240.95|29240.95|29240.95|29240.95|29240.95|29240.95|29240.95|29240.95|0
1636107030000|2021-11-05 10:10:30|29239.75|29239.75|29239.15|29239.15|29239.75|29239.75|29239.15|29239.15|0
1636107050000|2021-11-05 10:10:50|29238.55|29238.55|29238.55|29238.55|29238.55|29238.55|29238.55|29238.55|0
1636107060000|2021-11-05 10:11:00|29242.08|29242.08|29242.08|29242.08|29242.08|29242.08|29242.08|29242.08|0
1636107090000|2021-11-05 10:11:30|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|0
1636107110000|2021-11-05 10:11:50|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|0
1636107150000|2021-11-05 10:12:30|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|29242.32|0
1636107190000|2021-11-05 10:13:10|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|29245.86|0
1636107200000|2021-11-05 10:13:20|29246.46|29246.46|29244.06|29244.06|29246.46|29246.46|29244.06|29244.06|0
1636107210000|2021-11-05 10:13:30|29236.99|29236.99|29229.32|29229.32|29236.99|29236.99|29229.32|29229.32|0
1636107220000|2021-11-05 10:13:40|29236.39|29236.39|29236.99|29236.99|29236.99|29236.99|29236.39|29236.39|0
1636107240000|2021-11-05 10:14:00|29229.92|29229.92|29230.64|29230.64|29230.64|29230.64|29229.92|29229.92|0
1636107250000|2021-11-05 10:14:10|29230.04|29230.04|29230.04|29230.04|29230.04|29230.04|29230.04|29230.04|0
1636107270000|2021-11-05 10:14:30|29229.63|29229.63|29229.22|29229.22|29229.63|29229.63|29229.22|29229.22|0
1636107310000|2021-11-05 10:15:10|29228.98|29228.98|29228.5|29228.5|29228.98|29228.98|29228.5|29228.5|0
1636107350000|2021-11-05 10:15:50|29221.43|29221.43|29224.96|29224.96|29224.96|29224.96|29221.43|29221.43|0
1636107360000|2021-11-05 10:16:00|29228.5|29228.5|29220.83|29220.83|29228.5|29228.5|29220.83|29220.83|0
1636107380000|2021-11-05 10:16:20|29217.29|29217.29|29210.22|29210.22|29217.29|29217.29|29210.22|29210.22|0
1636107410000|2021-11-05 10:16:50|29209.02|29209.02|29209.02|29209.02|29209.02|29209.02|29209.02|29209.02|0
1636107420000|2021-11-05 10:17:00|29216.09|29216.09|29216.09|29216.09|29216.09|29216.09|29216.09|29216.09|0
1636107480000|2021-11-05 10:18:00|29219.62|29219.62|29219.62|29219.62|29219.62|29219.62|29219.62|29219.62|0
1636107530000|2021-11-05 10:18:50|29216.09|29216.09|29216.09|29216.09|29216.09|29216.09|29216.09|29216.09|0
1636107590000|2021-11-05 10:19:50|29219.62|29219.62|29219.62|29219.62|29219.62|29219.62|29219.62|29219.62|0
1636107600000|2021-11-05 10:20:00|29218.42|29218.42|29217.82|29217.82|29218.42|29218.42|29217.82|29217.82|0
1636107620000|2021-11-05 10:20:20|29217.58|29217.58|29217.58|29217.58|29217.58|29217.58|29217.58|29217.58|0
1636107630000|2021-11-05 10:20:30|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|29218.78|0
1636107650000|2021-11-05 10:20:50|29215.25|29215.25|29215.49|29215.49|29215.49|29215.49|29211.71|29211.71|0
1636107660000|2021-11-05 10:21:00|29219.02|29219.02|29219.02|29219.02|29219.02|29219.02|29219.02|29219.02|0
1636107700000|2021-11-05 10:21:40|29215.49|29215.49|29215.49|29215.49|29215.49|29215.49|29215.49|29215.49|0
1636107720000|2021-11-05 10:22:00|29216.31|29216.31|29215.9|29215.9|29216.31|29216.31|29215.9|29215.9|0
1636107790000|2021-11-05 10:23:10|29215.41|29215.41|29215.41|29215.41|29215.41|29215.41|29215.41|29215.41|0
1636107810000|2021-11-05 10:23:30|29218.95|29218.95|29215.41|29215.41|29218.95|29218.95|29215.41|29215.41|0
1636107820000|2021-11-05 10:23:40|29218.95|29218.95|29218.95|29218.95|29218.95|29218.95|29218.95|29218.95|0
1636107840000|2021-11-05 10:24:00|29217.75|29217.75|29217.75|29217.75|29217.75|29217.75|29217.75|29217.75|0
1636107860000|2021-11-05 10:24:20|29214.21|29214.21|29210.68|29210.68|29214.21|29214.21|29210.68|29210.68|0
1636107870000|2021-11-05 10:24:30|29217.75|29217.75|29217.75|29217.75|29217.75|29217.75|29217.75|29217.75|0
1636107920000|2021-11-05 10:25:20|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636107930000|2021-11-05 10:25:30|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|0
1636107940000|2021-11-05 10:25:40|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|0
1636107960000|2021-11-05 10:26:00|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636108000000|2021-11-05 10:26:40|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|29217.53|0
1636108040000|2021-11-05 10:27:20|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636108080000|2021-11-05 10:28:00|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|0
1636108100000|2021-11-05 10:28:20|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636108110000|2021-11-05 10:28:30|29220.46|29220.46|29220.46|29220.46|29220.46|29220.46|29220.46|29220.46|0
1636108180000|2021-11-05 10:29:40|29224|29224|29224|29224|29224|29224|29220.46|29220.46|0
1636108200000|2021-11-05 10:30:00|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636108240000|2021-11-05 10:30:40|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|0
1636108330000|2021-11-05 10:32:10|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|29216.93|0
1636108440000|2021-11-05 10:34:00|29217.53|29217.53|29218.73|29218.73|29218.73|29218.73|29217.53|29217.53|0
1636108470000|2021-11-05 10:34:30|29215.2|29215.2|29215.2|29215.2|29215.2|29215.2|29215.2|29215.2|0
1636108520000|2021-11-05 10:35:20|29218.73|29218.73|29218.97|29218.97|29218.97|29218.97|29218.73|29218.73|0
1636108540000|2021-11-05 10:35:40|29222.51|29222.51|29218.97|29218.97|29222.51|29222.51|29218.97|29218.97|0
1636108560000|2021-11-05 10:36:00|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|0
1636108570000|2021-11-05 10:36:10|29218.59|29218.59|29219.19|29219.19|29219.19|29219.19|29218.59|29218.59|0
1636108580000|2021-11-05 10:36:20|29222.73|29222.73|29222.73|29222.73|29222.73|29222.73|29222.73|29222.73|0
1636108590000|2021-11-05 10:36:30|29226.26|29226.26|29226.26|29226.26|29226.26|29226.26|29226.26|29226.26|0
1636108620000|2021-11-05 10:37:00|29225.66|29225.66|29225.66|29225.66|29225.66|29225.66|29225.66|29225.66|0
1636108680000|2021-11-05 10:38:00|29226.07|29226.07|29226.07|29226.07|29226.07|29226.07|29226.07|29226.07|0
1636108690000|2021-11-05 10:38:10|29226.67|29226.67|29226.67|29226.67|29226.67|29226.67|29226.67|29226.67|0
1636108710000|2021-11-05 10:38:30|29230.21|29230.21|29230.21|29230.21|29230.21|29230.21|29230.21|29230.21|0
1636108720000|2021-11-05 10:38:40|29231.66|29231.66|29232.26|29232.26|29232.26|29232.26|29231.66|29231.66|0
1636108760000|2021-11-05 10:39:20|29228.72|29228.72|29218.12|29218.12|29228.72|29228.72|29218.12|29218.12|0
1636108770000|2021-11-05 10:39:30|29221.65|29221.65|29225.19|29225.19|29225.19|29225.19|29221.65|29221.65|0
1636108810000|2021-11-05 10:40:10|29225.67|29225.67|29225.67|29225.67|29225.67|29225.67|29225.67|29225.67|0
1636108870000|2021-11-05 10:41:10|29224.95|29224.95|29224.95|29224.95|29224.95|29224.95|29224.95|29224.95|0
1636108920000|2021-11-05 10:42:00|29225.36|29225.36|29225.36|29225.36|29225.36|29225.36|29225.36|29225.36|0
1636109010000|2021-11-05 10:43:30|29224.95|29224.95|29224.54|29224.54|29224.95|29224.95|29224.54|29224.54|0
1636109040000|2021-11-05 10:44:00|29224.78|29224.78|29225.19|29225.19|29225.19|29225.19|29224.78|29224.78|0
1636109140000|2021-11-05 10:45:40|29224.59|29224.59|29224.59|29224.59|29224.59|29224.59|29224.59|29224.59|0
1636109160000|2021-11-05 10:46:00|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|0
1636109170000|2021-11-05 10:46:10|29231.66|29231.66|29234.47|29234.47|29238|29238|29230.93|29230.93|0
1636109210000|2021-11-05 10:46:50|29235.67|29235.67|29235.67|29235.67|29235.67|29235.67|29235.67|29235.67|0
1636109240000|2021-11-05 10:47:20|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|29230.93|0
1636109290000|2021-11-05 10:48:10|29227.4|29227.4|29227.4|29227.4|29227.4|29227.4|29227.4|29227.4|0
1636109340000|2021-11-05 10:49:00|29228|29228|29228|29228|29228|29228|29228|29228|0
1636109350000|2021-11-05 10:49:10|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|29227.76|0
1636109380000|2021-11-05 10:49:40|29231.29|29231.29|29231.29|29231.29|29231.29|29231.29|29231.29|29231.29|0
1636109400000|2021-11-05 10:50:00|29230.69|29230.69|29231.29|29231.29|29231.29|29231.29|29230.69|29230.69|0
1636109430000|2021-11-05 10:50:30|29231.7|29231.7|29231.7|29231.7|29231.7|29231.7|29231.7|29231.7|0
1636109450000|2021-11-05 10:50:50|29231.1|29231.1|29231.1|29231.1|29231.1|29231.1|29231.1|29231.1|0
1636109460000|2021-11-05 10:51:00|29231.58|29231.58|29231.58|29231.58|29231.58|29231.58|29231.58|29231.58|0
1636109470000|2021-11-05 10:51:10|29231.17|29231.17|29234.71|29234.71|29234.71|29234.71|29231.17|29231.17|0
1636109480000|2021-11-05 10:51:20|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|0
1636109500000|2021-11-05 10:51:40|29227.64|29227.64|29227.64|29227.64|29227.64|29227.64|29227.64|29227.64|0
1636109520000|2021-11-05 10:52:00|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|0
1636109530000|2021-11-05 10:52:10|29227.64|29227.64|29224.1|29224.1|29227.64|29227.64|29224.1|29224.1|0
1636109540000|2021-11-05 10:52:20|29225.56|29225.56|29229.09|29229.09|29229.09|29229.09|29225.56|29225.56|0
1636109550000|2021-11-05 10:52:30|29229.91|29229.91|29229.91|29229.91|29229.91|29229.91|29229.91|29229.91|0
1636109560000|2021-11-05 10:52:40|29226.38|29226.38|29229.67|29229.67|29229.67|29229.67|29226.13|29226.13|0
1636109610000|2021-11-05 10:53:30|29230.08|29230.08|29233.61|29233.61|29233.61|29233.61|29230.08|29230.08|0
1636109620000|2021-11-05 10:53:40|29237.15|29237.15|29237.15|29237.15|29237.15|29237.15|29237.15|29237.15|0
1636109660000|2021-11-05 10:54:20|29240.68|29240.68|29240.68|29240.68|29240.68|29240.68|29240.68|29240.68|0
1636109670000|2021-11-05 10:54:30|29241.09|29241.09|29241.09|29241.09|29241.09|29241.09|29241.09|29241.09|0
1636109680000|2021-11-05 10:54:40|29241.5|29241.5|29241.5|29241.5|29241.5|29241.5|29241.5|29241.5|0
1636109700000|2021-11-05 10:55:00|29241.99|29241.99|29241.99|29241.99|29241.99|29241.99|29241.99|29241.99|0
1636109710000|2021-11-05 10:55:10|29243.19|29243.19|29247.93|29247.93|29247.93|29247.93|29243.19|29243.19|0
1636109730000|2021-11-05 10:55:30|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|0
1636109740000|2021-11-05 10:55:40|29240.86|29240.86|29242.06|29242.06|29242.06|29242.06|29240.86|29240.86|0
1636109830000|2021-11-05 10:57:10|29242.66|29242.66|29242.66|29242.66|29242.66|29242.66|29242.66|29242.66|0
1636109840000|2021-11-05 10:57:20|29242.9|29242.9|29242.9|29242.9|29242.9|29242.9|29242.9|29242.9|0
1636109850000|2021-11-05 10:57:30|29239.37|29239.37|29239.37|29239.37|29239.37|29239.37|29239.37|29239.37|0
1636109870000|2021-11-05 10:57:50|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|0
1636109890000|2021-11-05 10:58:10|29232.3|29232.3|29232.3|29232.3|29232.3|29232.3|29232.3|29232.3|0
1636109900000|2021-11-05 10:58:20|29225.23|29225.23|29225.23|29225.23|29225.23|29225.23|29225.23|29225.23|0
1636109910000|2021-11-05 10:58:30|29224.98|29224.98|29225.23|29225.23|29225.23|29225.23|29224.98|29224.98|0
1636109950000|2021-11-05 10:59:10|29221.69|29221.69|29221.69|29221.69|29221.69|29221.69|29221.69|29221.69|0
1636109970000|2021-11-05 10:59:30|29222.42|29222.42|29222.42|29222.42|29222.42|29222.42|29222.42|29222.42|0
1636109990000|2021-11-05 10:59:50|29225.95|29225.95|29225.95|29225.95|29225.95|29225.95|29225.95|29225.95|0
1636110000000|2021-11-05 11:00:00|29225.47|29225.47|29214.86|29214.86|29225.47|29225.47|29214.86|29214.86|0
1636110020000|2021-11-05 11:00:20|29221.93|29221.93|29221.93|29221.93|29221.93|29221.93|29221.93|29221.93|0
1636110040000|2021-11-05 11:00:40|29218.4|29218.4|29218.4|29218.4|29218.4|29218.4|29218.4|29218.4|0
1636110060000|2021-11-05 11:01:00|29219.12|29219.12|29222.66|29222.66|29222.66|29222.66|29219.12|29219.12|0
1636110080000|2021-11-05 11:01:20|29223.07|29223.07|29223.07|29223.07|29223.07|29223.07|29223.07|29223.07|0
1636110090000|2021-11-05 11:01:30|29226.6|29226.6|29227.09|29227.09|29227.09|29227.09|29226.6|29226.6|0
1636110110000|2021-11-05 11:01:50|29234.16|29234.16|29234.16|29234.16|29234.16|29234.16|29234.16|29234.16|0
1636110120000|2021-11-05 11:02:00|29223.55|29223.55|29223.55|29223.55|29223.55|29223.55|29223.55|29223.55|0
1636110130000|2021-11-05 11:02:10|29209.41|29209.41|29209.41|29209.41|29209.41|29209.41|29209.41|29209.41|0
1636110140000|2021-11-05 11:02:20|29209.66|29209.66|29209.9|29209.9|29209.9|29209.9|29209.66|29209.66|0
1636110180000|2021-11-05 11:03:00|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|0
1636110200000|2021-11-05 11:03:20|29213.19|29213.19|29213.19|29213.19|29216.73|29216.73|29213.19|29213.19|0
1636110210000|2021-11-05 11:03:30|29213.6|29213.6|29213.6|29213.6|29213.6|29213.6|29213.6|29213.6|0
1636110220000|2021-11-05 11:03:40|29224.21|29224.21|29224.21|29224.21|29224.21|29224.21|29224.21|29224.21|0
1636110230000|2021-11-05 11:03:50|29213.6|29213.6|29213.6|29213.6|29213.6|29213.6|29213.6|29213.6|0
1636110240000|2021-11-05 11:04:00|29217.14|29217.14|29217.14|29217.14|29217.14|29217.14|29217.14|29217.14|0
1636110250000|2021-11-05 11:04:10|29217.74|29217.74|29218.34|29218.34|29225.41|29225.41|29217.74|29217.74|0
1636110260000|2021-11-05 11:04:20|29221.87|29221.87|29218.94|29218.94|29221.87|29221.87|29218.34|29218.34|0
1636110280000|2021-11-05 11:04:40|29218.12|29218.12|29218.12|29218.12|29218.12|29218.12|29218.12|29218.12|0
1636110300000|2021-11-05 11:05:00|29214.58|29214.58|29199.84|29199.84|29214.58|29214.58|29196.31|29196.31|0
1636110320000|2021-11-05 11:05:20|29210.45|29210.45|29210.45|29210.45|29210.45|29210.45|29210.45|29210.45|0
1636110330000|2021-11-05 11:05:30|29210.93|29210.93|29210.93|29210.93|29210.93|29210.93|29210.93|29210.93|0
1636110340000|2021-11-05 11:05:40|29207.4|29207.4|29207.4|29207.4|29207.4|29207.4|29207.4|29207.4|0
1636110360000|2021-11-05 11:06:00|29210.93|29210.93|29210.93|29210.93|29210.93|29210.93|29210.93|29210.93|0
1636110370000|2021-11-05 11:06:10|29210.11|29210.11|29210.11|29210.11|29210.11|29210.11|29210.11|29210.11|0
1636110390000|2021-11-05 11:06:30|29213.65|29213.65|29213.65|29213.65|29213.65|29213.65|29213.65|29213.65|0
1636110400000|2021-11-05 11:06:40|29214.47|29214.47|29218|29218|29218|29218|29214.47|29214.47|0
1636110430000|2021-11-05 11:07:10|29225.07|29225.07|29224.83|29224.83|29225.31|29225.31|29224.83|29224.83|0
1636110440000|2021-11-05 11:07:20|29231.9|29231.9|29228.36|29228.36|29231.9|29231.9|29228.36|29228.36|0
1636110460000|2021-11-05 11:07:40|29228.77|29228.77|29236.33|29236.33|29236.33|29236.33|29228.77|29228.77|0
1636110490000|2021-11-05 11:08:10|29232.79|29232.79|29229.26|29229.26|29232.79|29232.79|29229.26|29229.26|0
1636110500000|2021-11-05 11:08:20|29228.66|29228.66|29226.45|29226.45|29228.66|29228.66|29226.45|29226.45|0
1636110520000|2021-11-05 11:08:40|29229.98|29229.98|29233.52|29233.52|29233.52|29233.52|29229.98|29229.98|0
1636110540000|2021-11-05 11:09:00|29226.45|29226.45|29226.04|29226.04|29226.45|29226.45|29226.04|29226.04|0
1636110580000|2021-11-05 11:09:40|29229.57|29229.57|29229.57|29229.57|29229.57|29229.57|29229.57|29229.57|0
1636110600000|2021-11-05 11:10:00|29229.09|29229.09|29228.12|29228.12|29232.14|29232.14|29228.12|29228.12|0
1636110610000|2021-11-05 11:10:10|29231.65|29231.65|29231.65|29231.65|29231.65|29231.65|29231.65|29231.65|0
1636110620000|2021-11-05 11:10:20|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|29228.12|0
1636110690000|2021-11-05 11:11:30|29227.52|29227.52|29227.52|29227.52|29227.52|29227.52|29227.52|29227.52|0
1636110710000|2021-11-05 11:11:50|29231.05|29231.05|29223.98|29223.98|29231.05|29231.05|29223.98|29223.98|0
1636110740000|2021-11-05 11:12:20|29220.45|29220.45|29220.45|29220.45|29220.45|29220.45|29220.45|29220.45|0
1636110770000|2021-11-05 11:12:50|29219.85|29219.85|29219.25|29219.25|29219.85|29219.85|29219.25|29219.25|0
1636110780000|2021-11-05 11:13:00|29218.64|29218.64|29217.03|29217.03|29218.64|29218.64|29217.03|29217.03|0
1636110790000|2021-11-05 11:13:10|29212.3|29212.3|29210.49|29210.49|29212.3|29212.3|29210.49|29210.49|0
1636110800000|2021-11-05 11:13:20|29211.1|29211.1|29209.89|29209.89|29211.1|29211.1|29208.09|29208.09|0
1636110810000|2021-11-05 11:13:30|29212.3|29212.3|29211.1|29211.1|29212.3|29212.3|29211.1|29211.1|0
1636110820000|2021-11-05 11:13:40|29214.63|29214.63|29214.63|29214.63|29214.63|29214.63|29214.63|29214.63|0
1636110840000|2021-11-05 11:14:00|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|0
1636110850000|2021-11-05 11:14:10|29208.16|29208.16|29208.16|29208.16|29208.16|29208.16|29208.16|29208.16|0
1636110860000|2021-11-05 11:14:20|29207.56|29207.56|29207.56|29207.56|29207.56|29207.56|29207.56|29207.56|0
1636110870000|2021-11-05 11:14:30|29208.76|29208.76|29212.3|29212.3|29212.3|29212.3|29208.76|29208.76|0
1636110890000|2021-11-05 11:14:50|29215.83|29215.83|29219.37|29219.37|29219.37|29219.37|29215.83|29215.83|0
1636110900000|2021-11-05 11:15:00|29219.97|29219.97|29219.37|29219.37|29219.97|29219.97|29219.37|29219.37|0
1636110930000|2021-11-05 11:15:30|29208.76|29208.76|29208.76|29208.76|29208.76|29208.76|29208.76|29208.76|0
1636110940000|2021-11-05 11:15:40|29209.36|29209.36|29212.9|29212.9|29212.9|29212.9|29209.36|29209.36|0
1636110960000|2021-11-05 11:16:00|29216.43|29216.43|29217.4|29217.4|29217.4|29217.4|29216.43|29216.43|0
1636111000000|2021-11-05 11:16:40|29213.87|29213.87|29213.87|29213.87|29213.87|29213.87|29213.87|29213.87|0
1636111020000|2021-11-05 11:17:00|29212.06|29212.06|29212.06|29212.06|29212.06|29212.06|29212.06|29212.06|0
1636111040000|2021-11-05 11:17:20|29208.53|29208.53|29208.53|29208.53|29208.53|29208.53|29208.53|29208.53|0
1636111080000|2021-11-05 11:18:00|29212.06|29212.06|29212.06|29212.06|29212.06|29212.06|29212.06|29212.06|0
1636111100000|2021-11-05 11:18:20|29215.6|29215.6|29215.6|29215.6|29215.6|29215.6|29215.6|29215.6|0
1636111120000|2021-11-05 11:18:40|29215|29215|29214.4|29214.4|29215|29215|29214.4|29214.4|0
1636111130000|2021-11-05 11:18:50|29213.8|29213.8|29213.8|29213.8|29213.8|29213.8|29213.8|29213.8|0
1636111140000|2021-11-05 11:19:00|29206.73|29206.73|29206.73|29206.73|29206.73|29206.73|29206.73|29206.73|0
1636111150000|2021-11-05 11:19:10|29206.24|29206.24|29206.84|29206.84|29206.84|29206.84|29206.24|29206.24|0
1636111160000|2021-11-05 11:19:20|29207.44|29207.44|29208.65|29208.65|29208.65|29208.65|29207.44|29207.44|0
1636111190000|2021-11-05 11:19:50|29207.44|29207.44|29203.91|29203.91|29207.44|29207.44|29203.91|29203.91|0
1636111210000|2021-11-05 11:20:10|29203.67|29203.67|29203.91|29203.91|29203.91|29203.91|29203.67|29203.67|0
1636111220000|2021-11-05 11:20:20|29193.3|29193.3|29196.84|29196.84|29196.84|29196.84|29193.3|29193.3|0
1636111230000|2021-11-05 11:20:30|29196.35|29196.35|29196.35|29196.35|29196.35|29196.35|29196.35|29196.35|0
1636111240000|2021-11-05 11:20:40|29196.84|29196.84|29196.35|29196.35|29196.84|29196.84|29196.35|29196.35|0
1636111250000|2021-11-05 11:20:50|29197.08|29197.08|29196.84|29196.84|29197.08|29197.08|29196.84|29196.84|0
1636111280000|2021-11-05 11:21:20|29197.08|29197.08|29196.43|29196.43|29197.08|29197.08|29196.43|29196.43|0
1636111290000|2021-11-05 11:21:30|29195.61|29195.61|29206.21|29206.21|29206.21|29206.21|29195.61|29195.61|0
1636111330000|2021-11-05 11:22:10|29202.68|29202.68|29202.68|29202.68|29202.68|29202.68|29202.68|29202.68|0
1636111340000|2021-11-05 11:22:20|29202.2|29202.2|29202.2|29202.2|29202.2|29202.2|29202.2|29202.2|0
1636111360000|2021-11-05 11:22:40|29205.73|29205.73|29205.97|29205.97|29205.97|29205.97|29202.44|29202.44|0
1636111500000|2021-11-05 11:25:00|29202.44|29202.44|29202.44|29202.44|29202.44|29202.44|29202.44|29202.44|0
1636111520000|2021-11-05 11:25:20|29209.51|29209.51|29210.33|29210.33|29210.33|29210.33|29209.51|29209.51|0
1636111530000|2021-11-05 11:25:30|29217.4|29217.4|29217.4|29217.4|29217.4|29217.4|29217.4|29217.4|0
1636111560000|2021-11-05 11:26:00|29218|29218|29220.93|29220.93|29220.93|29220.93|29218|29218|0
1636111570000|2021-11-05 11:26:10|29221.66|29221.66|29220.69|29220.69|29221.66|29221.66|29220.69|29220.69|0
1636111630000|2021-11-05 11:27:10|29224.22|29224.22|29217.15|29217.15|29224.22|29224.22|29217.15|29217.15|0
1636111660000|2021-11-05 11:27:40|29217.76|29217.76|29217.76|29217.76|29217.76|29217.76|29217.76|29217.76|0
1636111670000|2021-11-05 11:27:50|29214.22|29214.22|29214.22|29214.22|29214.22|29214.22|29214.22|29214.22|0
1636111710000|2021-11-05 11:28:30|29207.15|29207.15|29203.62|29203.62|29207.15|29207.15|29203.62|29203.62|0
1636111760000|2021-11-05 11:29:20|29202.41|29202.41|29202.41|29202.41|29202.41|29202.41|29202.41|29202.41|0
1636111780000|2021-11-05 11:29:40|29198.88|29198.88|29200.33|29200.33|29200.33|29200.33|29198.88|29198.88|0
1636111790000|2021-11-05 11:29:50|29200.57|29200.57|29207.89|29207.89|29207.89|29207.89|29200.57|29200.57|0
1636111800000|2021-11-05 11:30:00|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|0
1636111840000|2021-11-05 11:30:40|29211.18|29211.18|29211.18|29211.18|29211.18|29211.18|29211.18|29211.18|0
1636111860000|2021-11-05 11:31:00|29211.42|29211.42|29204.35|29204.35|29211.42|29211.42|29204.35|29204.35|0
1636111880000|2021-11-05 11:31:20|29204.95|29204.95|29204.95|29204.95|29204.95|29204.95|29204.95|29204.95|0
1636111890000|2021-11-05 11:31:30|29205.19|29205.19|29205.19|29205.19|29205.19|29205.19|29205.19|29205.19|0
1636111900000|2021-11-05 11:31:40|29212.26|29212.26|29205.19|29205.19|29212.26|29212.26|29205.19|29205.19|0
1636111950000|2021-11-05 11:32:30|29212.26|29212.26|29212.26|29212.26|29212.26|29212.26|29212.26|29212.26|0
1636111960000|2021-11-05 11:32:40|29201.66|29201.66|29205.19|29205.19|29205.19|29205.19|29201.66|29201.66|0
1636111980000|2021-11-05 11:33:00|29208.73|29208.73|29208.73|29208.73|29209.21|29209.21|29208.73|29208.73|0
1636112000000|2021-11-05 11:33:20|29205.19|29205.19|29205.19|29205.19|29205.19|29205.19|29205.19|29205.19|0
1636112030000|2021-11-05 11:33:50|29201.66|29201.66|29201.66|29201.66|29201.66|29201.66|29201.66|29201.66|0
1636112050000|2021-11-05 11:34:10|29180.45|29180.45|29194.59|29194.59|29194.59|29194.59|29180.45|29180.45|0
1636112060000|2021-11-05 11:34:20|29187.52|29187.52|29180.45|29180.45|29194.59|29194.59|29180.45|29180.45|0
1636112150000|2021-11-05 11:35:50|29179.25|29179.25|29178.65|29178.65|29179.25|29179.25|29178.65|29178.65|0
1636112160000|2021-11-05 11:36:00|29182.18|29182.18|29182.18|29182.18|29182.18|29182.18|29182.18|29182.18|0
1636112210000|2021-11-05 11:36:50|29182.59|29182.59|29189.25|29189.25|29189.25|29189.25|29182.18|29182.18|0
1636112220000|2021-11-05 11:37:00|29192.79|29192.79|29189.25|29189.25|29192.79|29192.79|29189.25|29189.25|0
1636112230000|2021-11-05 11:37:10|29185.72|29185.72|29182.18|29182.18|29185.72|29185.72|29182.18|29182.18|0
1636112240000|2021-11-05 11:37:20|29178.65|29178.65|29175.11|29175.11|29182.18|29182.18|29175.11|29175.11|0
1636112250000|2021-11-05 11:37:30|29174.51|29174.51|29174.51|29174.51|29174.51|29174.51|29174.51|29174.51|0
1636112280000|2021-11-05 11:38:00|29170.98|29170.98|29170.98|29170.98|29170.98|29170.98|29170.98|29170.98|0
1636112320000|2021-11-05 11:38:40|29170.73|29170.73|29170.73|29170.73|29170.73|29170.73|29170.73|29170.73|0
1636112330000|2021-11-05 11:38:50|29171.94|29171.94|29171.94|29171.94|29171.94|29171.94|29171.94|29171.94|0
1636112340000|2021-11-05 11:39:00|29179.01|29179.01|29179.01|29179.01|29179.01|29179.01|29179.01|29179.01|0
1636112350000|2021-11-05 11:39:10|29179.25|29179.25|29179.25|29179.25|29179.25|29179.25|29179.25|29179.25|0
1636112360000|2021-11-05 11:39:20|29179.49|29179.49|29179.73|29179.73|29179.73|29179.73|29179.49|29179.49|0
1636112370000|2021-11-05 11:39:30|29186.8|29186.8|29183.27|29183.27|29186.8|29186.8|29183.27|29183.27|0
1636112380000|2021-11-05 11:39:40|29184.47|29184.47|29184.47|29184.47|29184.47|29184.47|29184.47|29184.47|0
1636112400000|2021-11-05 11:40:00|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|29184.88|0
1636112420000|2021-11-05 11:40:20|29174.27|29174.27|29167.2|29167.2|29174.27|29174.27|29163.67|29163.67|0
1636112430000|2021-11-05 11:40:30|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|0
1636112450000|2021-11-05 11:40:50|29167.09|29167.09|29167.09|29167.09|29167.09|29167.09|29167.09|29167.09|0
1636112470000|2021-11-05 11:41:10|29166.84|29166.84|29166.84|29166.84|29166.84|29166.84|29166.84|29166.84|0
1636112490000|2021-11-05 11:41:30|29173.91|29173.91|29173.91|29173.91|29173.91|29173.91|29173.91|29173.91|0
1636112500000|2021-11-05 11:41:40|29175.72|29175.72|29175.72|29175.72|29179.25|29179.25|29175.72|29175.72|0
1636112510000|2021-11-05 11:41:50|29168.65|29168.65|29168.65|29168.65|29168.65|29168.65|29168.65|29168.65|0
1636112550000|2021-11-05 11:42:30|29169.25|29169.25|29166.31|29166.31|29169.85|29169.85|29166.31|29166.31|0
1636112560000|2021-11-05 11:42:40|29169.85|29169.85|29176.92|29176.92|29176.92|29176.92|29169.85|29169.85|0
1636112580000|2021-11-05 11:43:00|29169.85|29169.85|29169.85|29169.85|29169.85|29169.85|29169.85|29169.85|0
1636112590000|2021-11-05 11:43:10|29169.61|29169.61|29169.61|29169.61|29169.61|29169.61|29169.61|29169.61|0
1636112600000|2021-11-05 11:43:20|29170.21|29170.21|29168.4|29168.4|29170.21|29170.21|29168.4|29168.4|0
1636112610000|2021-11-05 11:43:30|29171.94|29171.94|29172.18|29172.18|29172.18|29172.18|29171.94|29171.94|0
1636112650000|2021-11-05 11:44:10|29173.38|29173.38|29173.38|29173.38|29173.38|29173.38|29173.38|29173.38|0
1636112670000|2021-11-05 11:44:30|29169.85|29169.85|29166.31|29166.31|29169.85|29169.85|29166.31|29166.31|0
1636112700000|2021-11-05 11:45:00|29166.07|29166.07|29166.07|29166.07|29166.07|29166.07|29166.07|29166.07|0
1636112720000|2021-11-05 11:45:20|29173.14|29173.14|29173.14|29173.14|29173.14|29173.14|29173.14|29173.14|0
1636112760000|2021-11-05 11:46:00|29169.61|29169.61|29176.68|29176.68|29176.68|29176.68|29169.61|29169.61|0
1636112780000|2021-11-05 11:46:20|29176.92|29176.92|29176.92|29176.92|29176.92|29176.92|29176.92|29176.92|0
1636112800000|2021-11-05 11:46:40|29175.72|29175.72|29172.18|29172.18|29175.72|29175.72|29172.18|29172.18|0
1636112810000|2021-11-05 11:46:50|29179.25|29179.25|29175.72|29175.72|29182.79|29182.79|29175.72|29175.72|0
1636112820000|2021-11-05 11:47:00|29176.92|29176.92|29176.92|29176.92|29176.92|29176.92|29176.92|29176.92|0
1636112840000|2021-11-05 11:47:20|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|29176.68|0
1636112880000|2021-11-05 11:48:00|29177.09|29177.09|29177.09|29177.09|29177.09|29177.09|29177.09|29177.09|0
1636112890000|2021-11-05 11:48:10|29198.3|29198.3|29201.83|29201.83|29205.37|29205.37|29198.3|29198.3|0
1636112940000|2021-11-05 11:49:00|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|29201.35|0
1636112960000|2021-11-05 11:49:20|29194.28|29194.28|29194.28|29194.28|29194.28|29194.28|29194.28|29194.28|0
1636112970000|2021-11-05 11:49:30|29193.68|29193.68|29193.68|29193.68|29193.68|29193.68|29193.68|29193.68|0
1636112990000|2021-11-05 11:49:50|29193.19|29193.19|29193.19|29193.19|29193.19|29193.19|29193.19|29193.19|0
1636113010000|2021-11-05 11:50:10|29182.59|29182.59|29175.52|29175.52|29182.59|29182.59|29175.52|29175.52|0
1636113030000|2021-11-05 11:50:30|29182.59|29182.59|29182.59|29182.59|29182.59|29182.59|29182.59|29182.59|0
1636113110000|2021-11-05 11:51:50|29182.34|29182.34|29182.1|29182.1|29182.34|29182.34|29182.1|29182.1|0
1636113140000|2021-11-05 11:52:20|29189.17|29189.17|29189.17|29189.17|29189.17|29189.17|29189.17|29189.17|0
1636113160000|2021-11-05 11:52:40|29196.24|29196.24|29196.24|29196.24|29196.24|29196.24|29196.24|29196.24|0
1636113230000|2021-11-05 11:53:50|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|29210.38|0
1636113260000|2021-11-05 11:54:20|29209.97|29209.97|29202.08|29202.08|29209.97|29209.97|29202.08|29202.08|0
1636113310000|2021-11-05 11:55:10|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1636113320000|2021-11-05 11:55:20|29195.01|29195.01|29195.01|29195.01|29195.01|29195.01|29195.01|29195.01|0
1636113330000|2021-11-05 11:55:30|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|29198.55|0
1636113370000|2021-11-05 11:56:10|29199.15|29199.15|29200.35|29200.35|29200.35|29200.35|29199.15|29199.15|0
1636113450000|2021-11-05 11:57:30|29207.42|29207.42|29207.42|29207.42|29207.42|29207.42|29207.42|29207.42|0
1636113480000|2021-11-05 11:58:00|29214.49|29214.49|29214.49|29214.49|29214.49|29214.49|29214.49|29214.49|0
1636113510000|2021-11-05 11:58:30|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|0
1636113550000|2021-11-05 11:59:10|29215.5|29215.5|29213.58|29213.58|29215.5|29215.5|29213.17|29213.17|0
1636113580000|2021-11-05 11:59:40|29220.65|29220.65|29220.65|29220.65|29220.65|29220.65|29220.65|29220.65|0
1636113600000|2021-11-05 12:00:00|29220.4|29220.4|29219.8|29219.8|29220.4|29220.4|29219.8|29219.8|0
1636113670000|2021-11-05 12:01:10|29212.73|29212.73|29212.73|29212.73|29212.73|29212.73|29212.73|29212.73|0
1636113750000|2021-11-05 12:02:30|29209.2|29209.2|29209.2|29209.2|29209.2|29209.2|29209.2|29209.2|0
1636113770000|2021-11-05 12:02:50|29208.6|29208.6|29207.59|29207.59|29208.6|29208.6|29207.59|29207.59|0
1636113780000|2021-11-05 12:03:00|29207.83|29207.83|29207.83|29207.83|29207.83|29207.83|29207.83|29207.83|0
1636113810000|2021-11-05 12:03:30|29211.36|29211.36|29211.36|29211.36|29211.36|29211.36|29211.36|29211.36|0
1636113840000|2021-11-05 12:04:00|29210.76|29210.76|29210.76|29210.76|29210.76|29210.76|29210.76|29210.76|0
1636113870000|2021-11-05 12:04:30|29214.3|29214.3|29224.9|29224.9|29224.9|29224.9|29214.3|29214.3|0
1636113880000|2021-11-05 12:04:40|29217.83|29217.83|29217.83|29217.83|29217.83|29217.83|29217.83|29217.83|0
1636113890000|2021-11-05 12:04:50|29214.3|29214.3|29214.06|29214.06|29214.3|29214.3|29214.06|29214.06|0
1636113930000|2021-11-05 12:05:30|29210.52|29210.52|29203.45|29203.45|29210.52|29210.52|29203.45|29203.45|0
1636113940000|2021-11-05 12:05:40|29206.99|29206.99|29203.45|29203.45|29206.99|29206.99|29203.45|29203.45|0
1636113950000|2021-11-05 12:05:50|29202.85|29202.85|29203.34|29203.34|29203.34|29203.34|29202.85|29202.85|0
1636113960000|2021-11-05 12:06:00|29202.73|29202.73|29206.27|29206.27|29206.27|29206.27|29202.73|29202.73|0
1636114070000|2021-11-05 12:07:50|29205.67|29205.67|29205.67|29205.67|29205.67|29205.67|29205.67|29205.67|0
1636114080000|2021-11-05 12:08:00|29205.07|29205.07|29205.07|29205.07|29205.07|29205.07|29205.07|29205.07|0
1636114100000|2021-11-05 12:08:20|29201.53|29201.53|29200.93|29200.93|29201.53|29201.53|29200.93|29200.93|0
1636114120000|2021-11-05 12:08:40|29201.53|29201.53|29201.53|29201.53|29201.53|29201.53|29201.53|29201.53|0
1636114140000|2021-11-05 12:09:00|29205.07|29205.07|29201.53|29201.53|29205.07|29205.07|29201.53|29201.53|0
1636114150000|2021-11-05 12:09:10|29198|29198|29194.46|29194.46|29198|29198|29194.46|29194.46|0
1636114190000|2021-11-05 12:09:50|29194.22|29194.22|29197.76|29197.76|29197.76|29197.76|29194.22|29194.22|0
1636114210000|2021-11-05 12:10:10|29197.35|29197.35|29198.77|29198.77|29198.77|29198.77|29197.35|29197.35|0
1636114240000|2021-11-05 12:10:40|29195.23|29195.23|29195.23|29195.23|29195.23|29195.23|29195.23|29195.23|0
1636114260000|2021-11-05 12:11:00|29194.03|29194.03|29194.03|29194.03|29194.03|29194.03|29194.03|29194.03|0
1636114270000|2021-11-05 12:11:10|29186.96|29186.96|29186.96|29186.96|29186.96|29186.96|29186.96|29186.96|0
1636114320000|2021-11-05 12:12:00|29190.5|29190.5|29186.96|29186.96|29190.5|29190.5|29186.96|29186.96|0
1636114420000|2021-11-05 12:13:40|29182.82|29182.82|29169.29|29169.29|29182.82|29182.82|29169.29|29169.29|0
1636114430000|2021-11-05 12:13:50|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|0
1636114500000|2021-11-05 12:15:00|29169.29|29169.29|29169.29|29169.29|29169.29|29169.29|29169.29|29169.29|0
1636114510000|2021-11-05 12:15:10|29168.47|29168.47|29172|29172|29172|29172|29168.47|29168.47|0
1636114590000|2021-11-05 12:16:30|29179.07|29179.07|29179.67|29179.67|29179.67|29179.67|29179.07|29179.07|0
1636114620000|2021-11-05 12:17:00|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|0
1636114640000|2021-11-05 12:17:20|29172.6|29172.6|29169.07|29169.07|29172.6|29172.6|29169.07|29169.07|0
1636114650000|2021-11-05 12:17:30|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|29168.82|0
1636114670000|2021-11-05 12:17:50|29161.76|29161.76|29165.29|29165.29|29165.29|29165.29|29161.76|29161.76|0
1636114710000|2021-11-05 12:18:30|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|0
1636114730000|2021-11-05 12:18:50|29161.27|29161.27|29157.74|29157.74|29161.27|29161.27|29157.74|29157.74|0
1636114880000|2021-11-05 12:21:20|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|29164.81|0
1636114920000|2021-11-05 12:22:00|29166.01|29166.01|29166.61|29166.61|29166.61|29166.61|29166.01|29166.01|0
1636114930000|2021-11-05 12:22:10|29167.21|29167.21|29167.21|29167.21|29167.21|29167.21|29167.21|29167.21|0
1636114940000|2021-11-05 12:22:20|29167.69|29167.69|29171.23|29171.23|29171.23|29171.23|29167.69|29167.69|0
1636114950000|2021-11-05 12:22:30|29164.16|29164.16|29164.16|29164.16|29164.16|29164.16|29164.16|29164.16|0
1636114970000|2021-11-05 12:22:50|29167.69|29167.69|29167.69|29167.69|29167.69|29167.69|29167.69|29167.69|0
1636114980000|2021-11-05 12:23:00|29171.23|29171.23|29171.23|29171.23|29171.23|29171.23|29171.23|29171.23|0
1636114990000|2021-11-05 12:23:10|29167.69|29167.69|29167.69|29167.69|29167.69|29167.69|29167.69|29167.69|0
1636115010000|2021-11-05 12:23:30|29164.16|29164.16|29164.16|29164.16|29164.16|29164.16|29164.16|29164.16|0
1636115020000|2021-11-05 12:23:40|29160.62|29160.62|29157.09|29157.09|29160.62|29160.62|29157.09|29157.09|0
1636115070000|2021-11-05 12:24:30|29160.62|29160.62|29160.62|29160.62|29160.62|29160.62|29160.62|29160.62|0
1636115080000|2021-11-05 12:24:40|29157.09|29157.09|29157.09|29157.09|29157.09|29157.09|29157.09|29157.09|0
1636115090000|2021-11-05 12:24:50|29153.55|29153.55|29152.35|29152.35|29153.55|29153.55|29152.35|29152.35|0
1636115100000|2021-11-05 12:25:00|29152.59|29152.59|29152.84|29152.84|29152.84|29152.84|29152.59|29152.59|0
1636115110000|2021-11-05 12:25:10|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|0
1636115150000|2021-11-05 12:25:50|29152.84|29152.84|29152.84|29152.84|29152.84|29152.84|29152.84|29152.84|0
1636115180000|2021-11-05 12:26:20|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|29156.37|0
1636115230000|2021-11-05 12:27:10|29152.84|29152.84|29149.3|29149.3|29152.84|29152.84|29149.3|29149.3|0
1636115240000|2021-11-05 12:27:20|29145.77|29145.77|29149.3|29149.3|29149.3|29149.3|29145.77|29145.77|0
1636115320000|2021-11-05 12:28:40|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|29142.23|0
1636115330000|2021-11-05 12:28:50|29145.77|29145.77|29145.77|29145.77|29145.77|29145.77|29145.77|29145.77|0
1636115340000|2021-11-05 12:29:00|29149.3|29149.3|29156.97|29156.97|29156.97|29156.97|29149.3|29149.3|0
1636115360000|2021-11-05 12:29:20|29160.51|29160.51|29160.51|29160.51|29160.51|29160.51|29160.51|29160.51|0
1636115380000|2021-11-05 12:29:40|29160.92|29160.92|29160.92|29160.92|29160.92|29160.92|29160.92|29160.92|0
1636115390000|2021-11-05 12:29:50|29171.52|29171.52|29171.52|29171.52|29171.52|29171.52|29171.52|29171.52|0
1636115400000|2021-11-05 12:30:00|29171.28|29171.28|29171.28|29171.28|29171.28|29171.28|29171.28|29171.28|0
1636115420000|2021-11-05 12:30:20|29164.21|29164.21|29174.81|29174.81|29174.81|29174.81|29164.21|29164.21|0
1636115430000|2021-11-05 12:30:30|29178.35|29178.35|29178.35|29178.35|29178.35|29178.35|29178.35|29178.35|0
1636115440000|2021-11-05 12:30:40|29178.95|29178.95|29178.95|29178.95|29178.95|29178.95|29178.95|29178.95|0
1636115470000|2021-11-05 12:31:10|29182.48|29182.48|29178.95|29178.95|29182.48|29182.48|29178.95|29178.95|0
1636115480000|2021-11-05 12:31:20|29175.42|29175.42|29171.88|29171.88|29175.42|29175.42|29171.88|29171.88|0
1636115490000|2021-11-05 12:31:30|29164.81|29164.81|29156.54|29156.54|29164.81|29164.81|29156.54|29156.54|0
1636115510000|2021-11-05 12:31:50|29163.61|29163.61|29163.61|29163.61|29163.61|29163.61|29163.61|29163.61|0
1636115520000|2021-11-05 12:32:00|29170.68|29170.68|29170.68|29170.68|29170.68|29170.68|29170.68|29170.68|0
1636115540000|2021-11-05 12:32:20|29159.47|29159.47|29159.47|29159.47|29159.47|29159.47|29159.47|29159.47|0
1636115550000|2021-11-05 12:32:30|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|29163.01|0
1636115570000|2021-11-05 12:32:50|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|0
1636115580000|2021-11-05 12:33:00|29167.27|29167.27|29170.8|29170.8|29170.8|29170.8|29167.27|29167.27|0
1636115600000|2021-11-05 12:33:20|29174.34|29174.34|29175.54|29175.54|29175.54|29175.54|29174.34|29174.34|0
1636115610000|2021-11-05 12:33:30|29182.61|29182.61|29175.54|29175.54|29186.15|29186.15|29175.54|29175.54|0
1636115630000|2021-11-05 12:33:50|29179.08|29179.08|29182.61|29182.61|29182.61|29182.61|29179.08|29179.08|0
1636115640000|2021-11-05 12:34:00|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|0
1636115670000|2021-11-05 12:34:30|29182.61|29182.61|29182.61|29182.61|29182.61|29182.61|29182.61|29182.61|0
1636115700000|2021-11-05 12:35:00|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|0
1636115710000|2021-11-05 12:35:10|29181.41|29181.41|29181.41|29181.41|29181.41|29181.41|29181.41|29181.41|0
1636115730000|2021-11-05 12:35:30|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|29182.01|0
1636115740000|2021-11-05 12:35:40|29189.08|29189.08|29196.15|29196.15|29196.15|29196.15|29189.08|29189.08|0
1636115750000|2021-11-05 12:35:50|29203.22|29203.22|29204.42|29204.42|29204.42|29204.42|29203.22|29203.22|0
1636115760000|2021-11-05 12:36:00|29211.49|29211.49|29207.96|29207.96|29211.49|29211.49|29207.96|29207.96|0
1636115810000|2021-11-05 12:36:50|29200.89|29200.89|29197.35|29197.35|29200.89|29200.89|29197.35|29197.35|0
1636115820000|2021-11-05 12:37:00|29200.89|29200.89|29200.89|29200.89|29200.89|29200.89|29200.89|29200.89|0
1636115830000|2021-11-05 12:37:10|29193.82|29193.82|29194.42|29194.42|29194.42|29194.42|29193.82|29193.82|0
1636115840000|2021-11-05 12:37:20|29194.83|29194.83|29194.83|29194.83|29194.83|29194.83|29194.83|29194.83|0
1636115870000|2021-11-05 12:37:50|29201.9|29201.9|29187.76|29187.76|29201.9|29201.9|29187.76|29187.76|0
1636115890000|2021-11-05 12:38:10|29191.29|29191.29|29187.76|29187.76|29191.29|29191.29|29187.76|29187.76|0
1636115920000|2021-11-05 12:38:40|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|0
1636115940000|2021-11-05 12:39:00|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|29186.55|0
1636115980000|2021-11-05 12:39:40|29179.49|29179.49|29179.49|29179.49|29179.49|29179.49|29179.49|29179.49|0
1636116010000|2021-11-05 12:40:10|29190.09|29190.09|29186.31|29186.31|29190.09|29190.09|29186.31|29186.31|0
1636116020000|2021-11-05 12:40:20|29186.8|29186.8|29197.4|29197.4|29197.4|29197.4|29186.8|29186.8|0
1636116030000|2021-11-05 12:40:30|29198.6|29198.6|29199.2|29199.2|29199.2|29199.2|29198.6|29198.6|0
1636116070000|2021-11-05 12:41:10|29188.6|29188.6|29192.13|29192.13|29192.13|29192.13|29188.6|29188.6|0
1636116120000|2021-11-05 12:42:00|29191.53|29191.53|29191.53|29191.53|29191.53|29191.53|29191.53|29191.53|0
1636116300000|2021-11-05 12:45:00|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|0
1636116310000|2021-11-05 12:45:10|29199.8|29199.8|29199.8|29199.8|29199.8|29199.8|29199.8|29199.8|0
1636116320000|2021-11-05 12:45:20|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|29192.74|0
1636116330000|2021-11-05 12:45:30|29196.27|29196.27|29196.27|29196.27|29196.27|29196.27|29196.27|29196.27|0
1636116390000|2021-11-05 12:46:30|29199.8|29199.8|29199.8|29199.8|29199.8|29199.8|29199.8|29199.8|0
1636116430000|2021-11-05 12:47:10|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1636116440000|2021-11-05 12:47:20|29199.8|29199.8|29200.53|29200.53|29200.53|29200.53|29199.8|29199.8|0
1636116460000|2021-11-05 12:47:40|29197|29197|29193.46|29193.46|29197|29197|29193.46|29193.46|0
1636116510000|2021-11-05 12:48:30|29200.53|29200.53|29200.53|29200.53|29200.53|29200.53|29200.53|29200.53|0
1636116540000|2021-11-05 12:49:00|29214.67|29214.67|29214.67|29214.67|29214.67|29214.67|29214.67|29214.67|0
1636116550000|2021-11-05 12:49:10|29211.14|29211.14|29215.08|29215.08|29215.08|29215.08|29211.14|29211.14|0
1636116570000|2021-11-05 12:49:30|29204.48|29204.48|29200.94|29200.94|29204.48|29204.48|29200.94|29200.94|0
1636116600000|2021-11-05 12:50:00|29193.87|29193.87|29197.41|29197.41|29197.41|29197.41|29193.87|29193.87|0
1636116630000|2021-11-05 12:50:30|29198.01|29198.01|29197.41|29197.41|29198.01|29198.01|29197.41|29197.41|0
1636116680000|2021-11-05 12:51:20|29200.94|29200.94|29200.94|29200.94|29200.94|29200.94|29200.94|29200.94|0
1636116690000|2021-11-05 12:51:30|29193.87|29193.87|29193.87|29193.87|29193.87|29193.87|29193.87|29193.87|0
1636116740000|2021-11-05 12:52:20|29194.47|29194.47|29194.47|29194.47|29194.47|29194.47|29194.47|29194.47|0
1636116750000|2021-11-05 12:52:30|29194.06|29194.06|29194.06|29194.06|29194.06|29194.06|29194.06|29194.06|0
1636116820000|2021-11-05 12:53:40|29197.6|29197.6|29197.6|29197.6|29197.6|29197.6|29197.6|29197.6|0
1636116830000|2021-11-05 12:53:50|29194.06|29194.06|29194.06|29194.06|29194.06|29194.06|29194.06|29194.06|0
1636116840000|2021-11-05 12:54:00|29197.6|29197.6|29197.6|29197.6|29197.6|29197.6|29197.6|29197.6|0
1636116890000|2021-11-05 12:54:50|29194.06|29194.06|29190.53|29190.53|29194.06|29194.06|29190.53|29190.53|0
1636116900000|2021-11-05 12:55:00|29189.93|29189.93|29189.93|29189.93|29189.93|29189.93|29189.93|29189.93|0
1636116910000|2021-11-05 12:55:10|29189.33|29189.33|29192.86|29192.86|29192.86|29192.86|29189.33|29189.33|0
1636116920000|2021-11-05 12:55:20|29193.1|29193.1|29193.1|29193.1|29193.1|29193.1|29193.1|29193.1|0
1636116930000|2021-11-05 12:55:30|29193.59|29193.59|29193.59|29193.59|29193.59|29193.59|29193.59|29193.59|0
1636116970000|2021-11-05 12:56:10|29193.83|29193.83|29195.03|29195.03|29195.03|29195.03|29193.83|29193.83|0
1636116990000|2021-11-05 12:56:30|29202.1|29202.1|29202.1|29202.1|29202.1|29202.1|29202.1|29202.1|0
1636117000000|2021-11-05 12:56:40|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|0
1636117010000|2021-11-05 12:56:50|29199.77|29199.77|29199.77|29199.77|29199.77|29199.77|29199.77|29199.77|0
1636117080000|2021-11-05 12:58:00|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|0
1636117090000|2021-11-05 12:58:10|29210.37|29210.37|29210.37|29210.37|29210.37|29210.37|29210.37|29210.37|0
1636117120000|2021-11-05 12:58:40|29209.65|29209.65|29209.65|29209.65|29209.65|29209.65|29209.65|29209.65|0
1636117140000|2021-11-05 12:59:00|29206.11|29206.11|29202.58|29202.58|29209.65|29209.65|29202.58|29202.58|0
1636117150000|2021-11-05 12:59:10|29206.11|29206.11|29206.71|29206.71|29206.71|29206.71|29205.51|29205.51|0
1636117160000|2021-11-05 12:59:20|29203.18|29203.18|29203.18|29203.18|29203.18|29203.18|29203.18|29203.18|0
1636117170000|2021-11-05 12:59:30|29202.93|29202.93|29202.93|29202.93|29202.93|29202.93|29202.93|29202.93|0
1636117200000|2021-11-05 13:00:00|29202.69|29202.69|29202.69|29202.69|29202.69|29202.69|29202.69|29202.69|0
1636117210000|2021-11-05 13:00:10|29206.23|29206.23|29206.23|29206.23|29206.23|29206.23|29206.23|29206.23|0
1636117240000|2021-11-05 13:00:40|29205.03|29205.03|29205.63|29205.63|29205.63|29205.63|29205.03|29205.03|0
1636117250000|2021-11-05 13:00:50|29209.16|29209.16|29209.16|29209.16|29209.16|29209.16|29209.16|29209.16|0
1636117300000|2021-11-05 13:01:40|29208.56|29208.56|29208.56|29208.56|29208.56|29208.56|29208.56|29208.56|0
1636117320000|2021-11-05 13:02:00|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|29201.49|0
1636117330000|2021-11-05 13:02:10|29197.96|29197.96|29187.35|29187.35|29197.96|29197.96|29187.35|29187.35|0
1636117360000|2021-11-05 13:02:40|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|0
1636117370000|2021-11-05 13:02:50|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|0
1636117380000|2021-11-05 13:03:00|29184.42|29184.42|29184.42|29184.42|29184.42|29184.42|29184.42|29184.42|0
1636117420000|2021-11-05 13:03:40|29180.88|29180.88|29180.88|29180.88|29180.88|29180.88|29180.88|29180.88|0
1636117480000|2021-11-05 13:04:40|29180.64|29180.64|29180.64|29180.64|29180.64|29180.64|29180.64|29180.64|0
1636117490000|2021-11-05 13:04:50|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|0
1636117560000|2021-11-05 13:06:00|29187.71|29187.71|29187.71|29187.71|29187.71|29187.71|29187.71|29187.71|0
1636117600000|2021-11-05 13:06:40|29191.24|29191.24|29190.64|29190.64|29191.24|29191.24|29190.64|29190.64|0
1636117630000|2021-11-05 13:07:10|29187.11|29187.11|29187.11|29187.11|29187.11|29187.11|29187.11|29187.11|0
1636117640000|2021-11-05 13:07:20|29183.57|29183.57|29183.57|29183.57|29183.57|29183.57|29183.57|29183.57|0
1636117690000|2021-11-05 13:08:10|29187.11|29187.11|29188.91|29188.91|29188.91|29188.91|29187.11|29187.11|0
1636117750000|2021-11-05 13:09:10|29188.5|29188.5|29188.5|29188.5|29188.5|29188.5|29188.5|29188.5|0
1636117760000|2021-11-05 13:09:20|29192.04|29192.04|29188.5|29188.5|29192.04|29192.04|29188.5|29188.5|0
1636117830000|2021-11-05 13:10:30|29187.3|29187.3|29187.3|29187.3|29187.3|29187.3|29187.3|29187.3|0
1636117940000|2021-11-05 13:12:20|29183.77|29183.77|29180.23|29180.23|29183.77|29183.77|29180.23|29180.23|0
1636117960000|2021-11-05 13:12:40|29180.64|29180.64|29180.64|29180.64|29180.64|29180.64|29180.64|29180.64|0
1636117980000|2021-11-05 13:13:00|29170.04|29170.04|29174.05|29174.05|29174.05|29174.05|29166.5|29166.5|0
1636118070000|2021-11-05 13:14:30|29170.52|29170.52|29170.52|29170.52|29170.52|29170.52|29170.52|29170.52|0
1636118120000|2021-11-05 13:15:20|29177.59|29177.59|29177.59|29177.59|29177.59|29177.59|29177.59|29177.59|0
1636118170000|2021-11-05 13:16:10|29188.19|29188.19|29188.19|29188.19|29188.19|29188.19|29188.19|29188.19|0
1636118200000|2021-11-05 13:16:40|29184.66|29184.66|29184.66|29184.66|29184.66|29184.66|29184.66|29184.66|0
1636118220000|2021-11-05 13:17:00|29185.86|29185.86|29185.26|29185.26|29185.86|29185.86|29185.26|29185.26|0
1636118240000|2021-11-05 13:17:20|29188.79|29188.79|29188.79|29188.79|29188.79|29188.79|29188.79|29188.79|0
1636118250000|2021-11-05 13:17:30|29189.28|29189.28|29189.28|29189.28|29189.28|29189.28|29189.28|29189.28|0
1636118270000|2021-11-05 13:17:50|29189.52|29189.52|29189.52|29189.52|29189.52|29189.52|29189.52|29189.52|0
1636118280000|2021-11-05 13:18:00|29200.13|29200.13|29195.99|29195.99|29201.33|29201.33|29195.99|29195.99|0
1636118310000|2021-11-05 13:18:30|29192.46|29192.46|29192.46|29192.46|29192.46|29192.46|29192.46|29192.46|0
1636118450000|2021-11-05 13:20:50|29191.85|29191.85|29191.85|29191.85|29191.85|29191.85|29191.85|29191.85|0
1636118510000|2021-11-05 13:21:50|29195.39|29195.39|29195.39|29195.39|29195.39|29195.39|29195.39|29195.39|0
1636118580000|2021-11-05 13:23:00|29196.59|29196.59|29195.99|29195.99|29196.59|29196.59|29195.99|29195.99|0
1636118590000|2021-11-05 13:23:10|29185.39|29185.39|29185.39|29185.39|29185.39|29185.39|29185.39|29185.39|0
1636118600000|2021-11-05 13:23:20|29188.92|29188.92|29192.46|29192.46|29192.46|29192.46|29188.92|29188.92|0
1636118650000|2021-11-05 13:24:10|29192.21|29192.21|29192.21|29192.21|29192.21|29192.21|29192.21|29192.21|0
1636118660000|2021-11-05 13:24:20|29199.28|29199.28|29195.15|29195.15|29199.28|29199.28|29195.15|29195.15|0
1636118670000|2021-11-05 13:24:30|29194.55|29194.55|29194.55|29194.55|29194.55|29194.55|29194.55|29194.55|0
1636118680000|2021-11-05 13:24:40|29193.95|29193.95|29193.95|29193.95|29193.95|29193.95|29193.34|29193.34|0
1636118690000|2021-11-05 13:24:50|29194.55|29194.55|29191.61|29191.61|29195.15|29195.15|29191.61|29191.61|0
1636118720000|2021-11-05 13:25:20|29192.81|29192.81|29200.29|29200.29|29200.29|29200.29|29192.81|29192.81|0
1636118760000|2021-11-05 13:26:00|29210.9|29210.9|29210.9|29210.9|29210.9|29210.9|29210.9|29210.9|0
1636118780000|2021-11-05 13:26:20|29207.36|29207.36|29207.36|29207.36|29207.36|29207.36|29207.36|29207.36|0
1636118790000|2021-11-05 13:26:30|29210.9|29210.9|29214.43|29214.43|29214.43|29214.43|29210.9|29210.9|0
1636118880000|2021-11-05 13:28:00|29210.9|29210.9|29210.9|29210.9|29210.9|29210.9|29203.83|29203.83|0
1636118900000|2021-11-05 13:28:20|29211.5|29211.5|29210.3|29210.3|29211.5|29211.5|29210.3|29210.3|0
1636118940000|2021-11-05 13:29:00|29210.9|29210.9|29210.3|29210.3|29210.9|29210.9|29210.3|29210.3|0
1636118950000|2021-11-05 13:29:10|29206.76|29206.76|29206.76|29206.76|29206.76|29206.76|29206.76|29206.76|0
1636118990000|2021-11-05 13:29:50|29203.23|29203.23|29206.76|29206.76|29206.76|29206.76|29203.23|29203.23|0
1636119000000|2021-11-05 13:30:00|29206.52|29206.52|29217.13|29217.13|29217.13|29217.13|29202.99|29202.99|0
1636119010000|2021-11-05 13:30:10|29213.59|29213.59|29217.37|29217.37|29220.9|29220.9|29213.59|29213.59|0
1636119020000|2021-11-05 13:30:20|29220.9|29220.9|29231.51|29231.51|29231.51|29231.51|29220.9|29220.9|0
1636119040000|2021-11-05 13:30:40|29235.04|29235.04|29238.58|29238.58|29238.58|29238.58|29235.04|29235.04|0
1636119050000|2021-11-05 13:30:50|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|0
1636119060000|2021-11-05 13:31:00|29231.51|29231.51|29231.51|29231.51|29231.51|29231.51|29227.97|29227.97|0
1636119070000|2021-11-05 13:31:10|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|0
1636119110000|2021-11-05 13:31:50|29238.58|29238.58|29257.5|29257.5|29257.5|29257.5|29238.58|29238.58|0
1636119130000|2021-11-05 13:32:10|29264.57|29264.57|29261.04|29261.04|29264.57|29264.57|29261.04|29261.04|0
1636119140000|2021-11-05 13:32:20|29264.57|29264.57|29271.64|29271.64|29271.64|29271.64|29264.57|29264.57|0
1636119150000|2021-11-05 13:32:30|29275.18|29275.18|29278.71|29278.71|29278.71|29278.71|29275.18|29275.18|0
1636119160000|2021-11-05 13:32:40|29275.18|29275.18|29268.71|29268.71|29275.78|29275.78|29268.71|29268.71|0
1636119170000|2021-11-05 13:32:50|29268.23|29268.23|29264.69|29264.69|29268.23|29268.23|29264.69|29264.69|0
1636119180000|2021-11-05 13:33:00|29257.62|29257.62|29257.62|29257.62|29257.62|29257.62|29257.62|29257.62|0
1636119200000|2021-11-05 13:33:20|29261.16|29261.16|29261.16|29261.16|29261.16|29261.16|29261.16|29261.16|0
1636119210000|2021-11-05 13:33:30|29254.09|29254.09|29246.66|29246.66|29261.4|29261.4|29246.66|29246.66|0
1636119220000|2021-11-05 13:33:40|29253.73|29253.73|29253.73|29253.73|29253.73|29253.73|29253.73|29253.73|0
1636119240000|2021-11-05 13:34:00|29267.87|29267.87|29271.4|29271.4|29271.4|29271.4|29267.87|29267.87|0
1636119250000|2021-11-05 13:34:10|29264.33|29264.33|29264.33|29264.33|29264.33|29264.33|29264.33|29264.33|0
1636119260000|2021-11-05 13:34:20|29267.87|29267.87|29267.87|29267.87|29267.87|29267.87|29267.87|29267.87|0
1636119290000|2021-11-05 13:34:50|29282.01|29282.01|29283.21|29283.21|29283.21|29283.21|29282.01|29282.01|0
1636119330000|2021-11-05 13:35:30|29286.74|29286.74|29290.28|29290.28|29290.28|29290.28|29286.74|29286.74|0
1636119370000|2021-11-05 13:36:10|29290.88|29290.88|29287.34|29287.34|29290.88|29290.88|29287.34|29287.34|0
1636119400000|2021-11-05 13:36:40|29290.88|29290.88|29287.34|29287.34|29290.88|29290.88|29287.34|29287.34|0
1636119430000|2021-11-05 13:37:10|29290.88|29290.88|29290.88|29290.88|29290.88|29290.88|29290.88|29290.88|0
1636119450000|2021-11-05 13:37:30|29283.81|29283.81|29283.81|29283.81|29283.81|29283.81|29283.81|29283.81|0
1636119460000|2021-11-05 13:37:40|29290.88|29290.88|29294.41|29294.41|29294.41|29294.41|29290.88|29290.88|0
1636119500000|2021-11-05 13:38:20|29280.27|29280.27|29276.74|29276.74|29280.27|29280.27|29276.74|29276.74|0
1636119510000|2021-11-05 13:38:30|29277.15|29277.15|29277.15|29277.15|29277.15|29277.15|29277.15|29277.15|0
1636119540000|2021-11-05 13:39:00|29277.56|29277.56|29277.15|29277.15|29277.56|29277.56|29277.15|29277.15|0
1636119600000|2021-11-05 13:40:00|29278.35|29278.35|29278.35|29278.35|29278.35|29278.35|29278.35|29278.35|0
1636119610000|2021-11-05 13:40:10|29285.42|29285.42|29303.09|29303.09|29303.09|29303.09|29285.42|29285.42|0
1636119620000|2021-11-05 13:40:20|29302.49|29302.49|29303.31|29303.31|29303.31|29303.31|29302.49|29302.49|0
1636119630000|2021-11-05 13:40:30|29293.31|29293.31|29293.31|29293.31|29293.31|29293.31|29293.31|29293.31|0
1636119660000|2021-11-05 13:41:00|29289.77|29289.77|29293.31|29293.31|29293.31|29293.31|29289.77|29289.77|0
1636119720000|2021-11-05 13:42:00|29303.91|29303.91|29300.38|29300.38|29310.98|29310.98|29300.38|29300.38|0
1636119730000|2021-11-05 13:42:10|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|0
1636119740000|2021-11-05 13:42:20|29303.5|29303.5|29303.5|29303.5|29303.5|29303.5|29303.5|29303.5|0
1636119750000|2021-11-05 13:42:30|29303.91|29303.91|29310.98|29310.98|29310.98|29310.98|29303.91|29303.91|0
1636119790000|2021-11-05 13:43:10|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|29307.45|0
1636119800000|2021-11-05 13:43:20|29300.38|29300.38|29299.97|29299.97|29300.38|29300.38|29299.97|29299.97|0
1636119820000|2021-11-05 13:43:40|29296.43|29296.43|29303.5|29303.5|29303.5|29303.5|29296.43|29296.43|0
1636119840000|2021-11-05 13:44:00|29296.43|29296.43|29296.43|29296.43|29296.43|29296.43|29296.43|29296.43|0
1636119900000|2021-11-05 13:45:00|29299.97|29299.97|29307.04|29307.04|29307.04|29307.04|29299.97|29299.97|0
1636119910000|2021-11-05 13:45:10|29310.57|29310.57|29310.57|29310.57|29310.57|29310.57|29310.57|29310.57|0
1636120000000|2021-11-05 13:46:40|29311.17|29311.17|29304.71|29304.71|29311.78|29311.78|29304.71|29304.71|0
1636120030000|2021-11-05 13:47:10|29301.17|29301.17|29301.17|29301.17|29301.17|29301.17|29301.17|29301.17|0
1636120060000|2021-11-05 13:47:40|29297.64|29297.64|29297.64|29297.64|29297.64|29297.64|29297.64|29297.64|0
1636120070000|2021-11-05 13:47:50|29294.1|29294.1|29294.1|29294.1|29294.1|29294.1|29294.1|29294.1|0
1636120090000|2021-11-05 13:48:10|29294.51|29294.51|29298.21|29298.21|29298.21|29298.21|29294.51|29294.51|0
1636120150000|2021-11-05 13:49:10|29294.68|29294.68|29298.21|29298.21|29298.21|29298.21|29291.14|29291.14|0
1636120160000|2021-11-05 13:49:20|29294.68|29294.68|29298.21|29298.21|29298.21|29298.21|29294.68|29294.68|0
1636120170000|2021-11-05 13:49:30|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|0
1636120180000|2021-11-05 13:49:40|29297.2|29297.2|29297.2|29297.2|29297.2|29297.2|29297.2|29297.2|0
1636120220000|2021-11-05 13:50:20|29300.74|29300.74|29293.67|29293.67|29300.74|29300.74|29293.67|29293.67|0
1636120250000|2021-11-05 13:50:50|29300.74|29300.74|29297.8|29297.8|29301.34|29301.34|29297.8|29297.8|0
1636120260000|2021-11-05 13:51:00|29301.34|29301.34|29304.87|29304.87|29304.87|29304.87|29301.34|29301.34|0
1636120280000|2021-11-05 13:51:20|29305.47|29305.47|29305.47|29305.47|29305.47|29305.47|29305.47|29305.47|0
1636120340000|2021-11-05 13:52:20|29301.94|29301.94|29301.94|29301.94|29301.94|29301.94|29301.94|29301.94|0
1636120360000|2021-11-05 13:52:40|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|0
1636120380000|2021-11-05 13:53:00|29301.94|29301.94|29301.94|29301.94|29301.94|29301.94|29301.94|29301.94|0
1636120400000|2021-11-05 13:53:20|29305.47|29305.47|29309.01|29309.01|29309.01|29309.01|29305.47|29305.47|0
1636120440000|2021-11-05 13:54:00|29312.54|29312.54|29305.88|29305.88|29312.54|29312.54|29305.47|29305.47|0
1636120450000|2021-11-05 13:54:10|29306.29|29306.29|29306.7|29306.7|29306.7|29306.7|29305.88|29305.88|0
1636120510000|2021-11-05 13:55:10|29313.77|29313.77|29310.24|29310.24|29313.77|29313.77|29310.24|29310.24|0
1636120530000|2021-11-05 13:55:30|29310|29310|29310|29310|29310|29310|29310|29310|0
1636120550000|2021-11-05 13:55:50|29309.75|29309.75|29309.51|29309.51|29309.75|29309.75|29309.51|29309.51|0
1636120570000|2021-11-05 13:56:10|29313.05|29313.05|29313.05|29313.05|29313.05|29313.05|29313.05|29313.05|0
1636120600000|2021-11-05 13:56:40|29305.98|29305.98|29309.51|29309.51|29309.51|29309.51|29305.98|29305.98|0
1636120630000|2021-11-05 13:57:10|29302.44|29302.44|29302.44|29302.44|29302.44|29302.44|29302.44|29302.44|0
1636120640000|2021-11-05 13:57:20|29298.91|29298.91|29298.91|29298.91|29298.91|29298.91|29298.91|29298.91|0
1636120660000|2021-11-05 13:57:40|29298.5|29298.5|29298.5|29298.5|29298.5|29298.5|29298.5|29298.5|0
1636120680000|2021-11-05 13:58:00|29305.57|29305.57|29305.57|29305.57|29305.57|29305.57|29305.57|29305.57|0
1636120690000|2021-11-05 13:58:10|29304.75|29304.75|29305.16|29305.16|29305.16|29305.16|29304.75|29304.75|0
1636120700000|2021-11-05 13:58:20|29304.67|29304.67|29302.27|29302.27|29304.67|29304.67|29302.27|29302.27|0
1636120710000|2021-11-05 13:58:30|29303.47|29303.47|29303.47|29303.47|29303.47|29303.47|29303.47|29303.47|0
1636120730000|2021-11-05 13:58:50|29296.4|29296.4|29292.27|29292.27|29296.4|29296.4|29292.27|29292.27|0
1636120740000|2021-11-05 13:59:00|29299.34|29299.34|29299.34|29299.34|29299.34|29299.34|29299.34|29299.34|0
1636120760000|2021-11-05 13:59:20|29295.8|29295.8|29295.8|29295.8|29295.8|29295.8|29295.8|29295.8|0
1636120770000|2021-11-05 13:59:30|29296.4|29296.4|29296.4|29296.4|29296.4|29296.4|29296.4|29296.4|0
1636120800000|2021-11-05 14:00:00|29296.16|29296.16|29292.63|29292.63|29296.16|29296.16|29292.63|29292.63|0
1636120830000|2021-11-05 14:00:30|29289.09|29289.09|29292.63|29292.63|29292.63|29292.63|29289.09|29289.09|0
1636120840000|2021-11-05 14:00:40|29293.23|29293.23|29300.11|29300.11|29300.71|29300.71|29293.23|29293.23|0
1636120850000|2021-11-05 14:00:50|29300.52|29300.52|29300.52|29300.52|29300.52|29300.52|29300.52|29300.52|0
1636120860000|2021-11-05 14:01:00|29301|29301|29301|29301|29301|29301|29301|29301|0
1636120870000|2021-11-05 14:01:10|29308.07|29308.07|29312.2|29312.2|29312.2|29312.2|29308.07|29308.07|0
1636120900000|2021-11-05 14:01:40|29308.67|29308.67|29308.67|29308.67|29308.67|29308.67|29308.67|29308.67|0
1636120910000|2021-11-05 14:01:50|29305.14|29305.14|29312.2|29312.2|29312.2|29312.2|29305.14|29305.14|0
1636120920000|2021-11-05 14:02:00|29312.81|29312.81|29312.81|29312.81|29312.81|29312.81|29312.81|29312.81|0
1636120930000|2021-11-05 14:02:10|29330.48|29330.48|29331.08|29331.08|29331.08|29331.08|29330.48|29330.48|0
1636120940000|2021-11-05 14:02:20|29331.49|29331.49|29331.49|29331.49|29331.49|29331.49|29331.49|29331.49|0
1636120950000|2021-11-05 14:02:30|29324.42|29324.42|29324.42|29324.42|29324.42|29324.42|29324.42|29324.42|0
1636120960000|2021-11-05 14:02:40|29325.02|29325.02|29325.84|29325.84|29325.84|29325.84|29325.02|29325.02|0
1636120970000|2021-11-05 14:02:50|29350.59|29350.59|29351.07|29351.07|29351.07|29351.07|29350.59|29350.59|0
1636120990000|2021-11-05 14:03:10|29365.21|29365.21|29364.97|29364.97|29365.21|29365.21|29364.97|29364.97|0
1636121030000|2021-11-05 14:03:50|29354.36|29354.36|29350.83|29350.83|29354.36|29354.36|29350.83|29350.83|0
1636121050000|2021-11-05 14:04:10|29349.63|29349.63|29349.63|29349.63|29349.63|29349.63|29349.63|29349.63|0
1636121060000|2021-11-05 14:04:20|29349.22|29349.22|29349.22|29349.22|29349.22|29349.22|29349.22|29349.22|0
1636121080000|2021-11-05 14:04:40|29342.15|29342.15|29341.55|29341.55|29342.15|29342.15|29341.55|29341.55|0
1636121090000|2021-11-05 14:04:50|29348.62|29348.62|29345.08|29345.08|29348.62|29348.62|29345.08|29345.08|0
1636121100000|2021-11-05 14:05:00|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|29334.48|0
1636121110000|2021-11-05 14:05:10|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|0
1636121120000|2021-11-05 14:05:20|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|0
1636121130000|2021-11-05 14:05:30|29331.54|29331.54|29335.08|29335.08|29335.08|29335.08|29331.54|29331.54|0
1636121170000|2021-11-05 14:06:10|29331.54|29331.54|29335.68|29335.68|29335.68|29335.68|29331.54|29331.54|0
1636121190000|2021-11-05 14:06:30|29336.28|29336.28|29336.28|29336.28|29336.28|29336.28|29336.28|29336.28|0
1636121200000|2021-11-05 14:06:40|29336.88|29336.88|29336.88|29336.88|29336.88|29336.88|29336.88|29336.88|0
1636121220000|2021-11-05 14:07:00|29361.62|29361.62|29361.62|29361.62|29361.62|29361.62|29361.62|29361.62|0
1636121290000|2021-11-05 14:08:10|29353.95|29353.95|29353.95|29353.95|29353.95|29353.95|29353.95|29353.95|0
1636121300000|2021-11-05 14:08:20|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|0
1636121340000|2021-11-05 14:09:00|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|29357.9|0
1636121360000|2021-11-05 14:09:20|29357.3|29357.3|29357.3|29357.3|29357.3|29357.3|29357.3|29357.3|0
1636121400000|2021-11-05 14:10:00|29367.9|29367.9|29367.9|29367.9|29367.9|29367.9|29367.9|29367.9|0
1636121420000|2021-11-05 14:10:20|29367.49|29367.49|29369.29|29369.29|29369.29|29369.29|29367.49|29367.49|0
1636121480000|2021-11-05 14:11:20|29365.76|29365.76|29372.83|29372.83|29372.83|29372.83|29365.76|29365.76|0
1636121490000|2021-11-05 14:11:30|29369.29|29369.29|29362.22|29362.22|29369.29|29369.29|29362.22|29362.22|0
1636121500000|2021-11-05 14:11:40|29358.69|29358.69|29338.61|29338.61|29358.69|29358.69|29338.61|29338.61|0
1636121520000|2021-11-05 14:12:00|29335.08|29335.08|29331.54|29331.54|29335.08|29335.08|29331.54|29331.54|0
1636121530000|2021-11-05 14:12:10|29331.13|29331.13|29324.06|29324.06|29331.13|29331.13|29324.06|29324.06|0
1636121590000|2021-11-05 14:13:10|29316.99|29316.99|29316.99|29316.99|29316.99|29316.99|29316.99|29316.99|0
1636121670000|2021-11-05 14:14:30|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|0
1636121710000|2021-11-05 14:15:10|29309.92|29309.92|29309.92|29309.92|29309.92|29309.92|29309.92|29309.92|0
1636121730000|2021-11-05 14:15:30|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|0
1636121740000|2021-11-05 14:15:40|29312.26|29312.26|29312.26|29312.26|29312.26|29312.26|29312.26|29312.26|0
1636121760000|2021-11-05 14:16:00|29311.85|29311.85|29311.85|29311.85|29311.85|29311.85|29311.85|29311.85|0
1636121780000|2021-11-05 14:16:20|29310.64|29310.64|29310.64|29310.64|29310.64|29310.64|29310.64|29310.64|0
1636121810000|2021-11-05 14:16:50|29310.04|29310.04|29310.04|29310.04|29310.04|29310.04|29310.04|29310.04|0
1636121820000|2021-11-05 14:17:00|29313.58|29313.58|29313.58|29313.58|29313.58|29313.58|29313.58|29313.58|0
1636121840000|2021-11-05 14:17:20|29320.65|29320.65|29320.65|29320.65|29320.65|29320.65|29320.65|29320.65|0
1636121860000|2021-11-05 14:17:40|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|0
1636121870000|2021-11-05 14:17:50|29319.81|29319.81|29319.81|29319.81|29319.81|29319.81|29319.81|29319.81|0
1636121880000|2021-11-05 14:18:00|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|0
1636121900000|2021-11-05 14:18:20|29328.08|29328.08|29328.08|29328.08|29328.08|29328.08|29328.08|29328.08|0
1636121910000|2021-11-05 14:18:30|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|0
1636121920000|2021-11-05 14:18:40|29317.47|29317.47|29317.47|29317.47|29317.47|29317.47|29317.47|29317.47|0
1636121940000|2021-11-05 14:19:00|29316.65|29316.65|29308.38|29308.38|29316.65|29316.65|29308.38|29308.38|0
1636121950000|2021-11-05 14:19:10|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|0
1636121960000|2021-11-05 14:19:20|29308.38|29308.38|29307.9|29307.9|29308.38|29308.38|29307.9|29307.9|0
1636122010000|2021-11-05 14:20:10|29300.83|29300.83|29307.3|29307.3|29307.9|29307.9|29300.83|29300.83|0
1636122020000|2021-11-05 14:20:20|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|29306.7|0
1636122070000|2021-11-05 14:21:10|29299.63|29299.63|29299.63|29299.63|29299.63|29299.63|29299.63|29299.63|0
1636122100000|2021-11-05 14:21:40|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|29296.09|0
1636122130000|2021-11-05 14:22:10|29292.56|29292.56|29292.56|29292.56|29292.56|29292.56|29292.56|29292.56|0
1636122180000|2021-11-05 14:23:00|29296.09|29296.09|29285.49|29285.49|29296.09|29296.09|29285.49|29285.49|0
1636122210000|2021-11-05 14:23:30|29287.29|29287.29|29287.29|29287.29|29287.29|29287.29|29287.29|29287.29|0
1636122220000|2021-11-05 14:23:40|29286.69|29286.69|29286.09|29286.09|29286.69|29286.69|29286.09|29286.09|0
1636122280000|2021-11-05 14:24:40|29282.55|29282.55|29282.55|29282.55|29282.55|29282.55|29282.55|29282.55|0
1636122300000|2021-11-05 14:25:00|29279.02|29279.02|29274.28|29274.28|29279.02|29279.02|29274.28|29274.28|0
1636122350000|2021-11-05 14:25:50|29273.68|29273.68|29273.08|29273.08|29273.68|29273.68|29273.08|29273.08|0
1636122360000|2021-11-05 14:26:00|29262.47|29262.47|29262.47|29262.47|29262.47|29262.47|29258.94|29258.94|0
1636122370000|2021-11-05 14:26:10|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|0
1636122400000|2021-11-05 14:26:40|29258.53|29258.53|29258.53|29258.53|29258.53|29258.53|29258.53|29258.53|0
1636122410000|2021-11-05 14:26:50|29254.99|29254.99|29254.99|29254.99|29254.99|29254.99|29254.99|29254.99|0
1636122420000|2021-11-05 14:27:00|29256.2|29256.2|29259.73|29259.73|29259.73|29259.73|29256.2|29256.2|0
1636122430000|2021-11-05 14:27:10|29256.2|29256.2|29256.2|29256.2|29256.2|29256.2|29256.2|29256.2|0
1636122450000|2021-11-05 14:27:30|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|0
1636122480000|2021-11-05 14:28:00|29253.26|29253.26|29253.26|29253.26|29253.26|29253.26|29253.26|29253.26|0
1636122490000|2021-11-05 14:28:10|29256.8|29256.8|29260.33|29260.33|29260.33|29260.33|29256.8|29256.8|0
1636122510000|2021-11-05 14:28:30|29260.93|29260.93|29260.93|29260.93|29260.93|29260.93|29260.93|29260.93|0
1636122520000|2021-11-05 14:28:40|29268|29268|29268|29268|29268|29268|29268|29268|0
1636122570000|2021-11-05 14:29:30|29264.47|29264.47|29264.47|29264.47|29264.47|29264.47|29264.47|29264.47|0
1636122580000|2021-11-05 14:29:40|29263.87|29263.87|29263.87|29263.87|29263.87|29263.87|29263.87|29263.87|0
1636122590000|2021-11-05 14:29:50|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|29256.8|0
1636122600000|2021-11-05 14:30:00|29256.55|29256.55|29260.09|29260.09|29260.09|29260.09|29256.55|29256.55|0
1636122620000|2021-11-05 14:30:20|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|0
1636122640000|2021-11-05 14:30:40|29260.09|29260.09|29263.62|29263.62|29263.62|29263.62|29260.09|29260.09|0
1636122670000|2021-11-05 14:31:10|29256.55|29256.55|29256.55|29256.55|29256.55|29256.55|29256.55|29256.55|0
1636122680000|2021-11-05 14:31:20|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|29253.02|0
1636122700000|2021-11-05 14:31:40|29253.62|29253.62|29253.62|29253.62|29253.62|29253.62|29253.62|29253.62|0
1636122710000|2021-11-05 14:31:50|29246.55|29246.55|29264.23|29264.23|29264.23|29264.23|29246.55|29246.55|0
1636122790000|2021-11-05 14:33:10|29260.69|29260.69|29260.69|29260.69|29260.69|29260.69|29260.69|29260.69|0
1636122800000|2021-11-05 14:33:20|29264.23|29264.23|29271.3|29271.3|29271.3|29271.3|29264.23|29264.23|0
1636122810000|2021-11-05 14:33:30|29267.76|29267.76|29278.37|29278.37|29278.37|29278.37|29267.76|29267.76|0
1636122820000|2021-11-05 14:33:40|29274.83|29274.83|29278.37|29278.37|29278.37|29278.37|29274.83|29274.83|0
1636122850000|2021-11-05 14:34:10|29288.97|29288.97|29288.97|29288.97|29288.97|29288.97|29288.97|29288.97|0
1636122860000|2021-11-05 14:34:20|29285.43|29285.43|29281.9|29281.9|29292.5|29292.5|29281.9|29281.9|0
1636122870000|2021-11-05 14:34:30|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|29282.5|0
1636122960000|2021-11-05 14:36:00|29286.04|29286.04|29286.04|29286.04|29286.04|29286.04|29286.04|29286.04|0
1636122990000|2021-11-05 14:36:30|29293.11|29293.11|29296.64|29296.64|29296.64|29296.64|29293.11|29293.11|0
1636123010000|2021-11-05 14:36:50|29300.18|29300.18|29300.18|29300.18|29300.18|29300.18|29300.18|29300.18|0
1636123040000|2021-11-05 14:37:20|29303.71|29303.71|29296.64|29296.64|29303.71|29303.71|29296.64|29296.64|0
1636123110000|2021-11-05 14:38:30|29297.24|29297.24|29297.24|29297.24|29297.24|29297.24|29297.24|29297.24|0
1636123150000|2021-11-05 14:39:10|29296.64|29296.64|29296.64|29296.64|29296.64|29296.64|29296.64|29296.64|0
1636123160000|2021-11-05 14:39:20|29314.31|29314.31|29314.31|29314.31|29314.31|29314.31|29314.31|29314.31|0
1636123200000|2021-11-05 14:40:00|29314.92|29314.92|29315.52|29315.52|29315.52|29315.52|29314.92|29314.92|0
1636123240000|2021-11-05 14:40:40|29326.12|29326.12|29336.73|29336.73|29336.73|29336.73|29326.12|29326.12|0
1636123250000|2021-11-05 14:40:50|29326.12|29326.12|29327.32|29327.32|29327.32|29327.32|29326.12|29326.12|0
1636123270000|2021-11-05 14:41:10|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|29326.72|0
1636123280000|2021-11-05 14:41:20|29326.12|29326.12|29325.52|29325.52|29326.12|29326.12|29325.52|29325.52|0
1636123290000|2021-11-05 14:41:30|29324.92|29324.92|29325.52|29325.52|29325.52|29325.52|29324.92|29324.92|0
1636123300000|2021-11-05 14:41:40|29325.11|29325.11|29328.65|29328.65|29328.65|29328.65|29325.11|29325.11|0
1636123320000|2021-11-05 14:42:00|29332.18|29332.18|29331.94|29331.94|29332.18|29332.18|29331.94|29331.94|0
1636123350000|2021-11-05 14:42:30|29332.54|29332.54|29332.54|29332.54|29332.54|29332.54|29332.54|29332.54|0
1636123380000|2021-11-05 14:43:00|29333.14|29333.14|29332.54|29332.54|29333.14|29333.14|29332.54|29332.54|0
1636123390000|2021-11-05 14:43:10|29336.07|29336.07|29336.07|29336.07|29336.07|29336.07|29336.07|29336.07|0
1636123410000|2021-11-05 14:43:30|29343.14|29343.14|29339.61|29339.61|29343.14|29343.14|29339.61|29339.61|0
1636123420000|2021-11-05 14:43:40|29343.14|29343.14|29343.14|29343.14|29343.14|29343.14|29343.14|29343.14|0
1636123430000|2021-11-05 14:43:50|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|0
1636123440000|2021-11-05 14:44:00|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|0
1636123470000|2021-11-05 14:44:30|29341.58|29341.58|29338.29|29338.29|29341.83|29341.83|29338.29|29338.29|0
1636123480000|2021-11-05 14:44:40|29345.36|29345.36|29345.36|29345.36|29345.36|29345.36|29345.36|29345.36|0
1636123490000|2021-11-05 14:44:50|29341.83|29341.83|29341.83|29341.83|29341.83|29341.83|29341.83|29341.83|0
1636123500000|2021-11-05 14:45:00|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|0
1636123560000|2021-11-05 14:46:00|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|0
1636123570000|2021-11-05 14:46:10|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|0
1636123580000|2021-11-05 14:46:20|29337.69|29337.69|29337.69|29337.69|29337.69|29337.69|29337.69|29337.69|0
1636123600000|2021-11-05 14:46:40|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|29338.29|0
1636123620000|2021-11-05 14:47:00|29341.83|29341.83|29348.9|29348.9|29348.9|29348.9|29341.83|29341.83|0
1636123630000|2021-11-05 14:47:10|29349.5|29349.5|29349.5|29349.5|29349.5|29349.5|29349.5|29349.5|0
1636123670000|2021-11-05 14:47:50|29350.1|29350.1|29350.1|29350.1|29350.1|29350.1|29350.1|29350.1|0
1636123680000|2021-11-05 14:48:00|29350.7|29350.7|29350.7|29350.7|29350.7|29350.7|29350.7|29350.7|0
1636123730000|2021-11-05 14:48:50|29350.1|29350.1|29350.1|29350.1|29350.1|29350.1|29350.1|29350.1|0
1636123750000|2021-11-05 14:49:10|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|0
1636123790000|2021-11-05 14:49:50|29339.98|29339.98|29339.98|29339.98|29339.98|29339.98|29339.98|29339.98|0
1636123800000|2021-11-05 14:50:00|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|0
1636123810000|2021-11-05 14:50:10|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|0
1636123820000|2021-11-05 14:50:20|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|0
1636123890000|2021-11-05 14:51:30|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|0
1636123930000|2021-11-05 14:52:10|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|29340.46|0
1636123940000|2021-11-05 14:52:20|29344.41|29344.41|29344.82|29344.82|29344.82|29344.82|29344.41|29344.41|0
1636123950000|2021-11-05 14:52:30|29346.62|29346.62|29341.88|29341.88|29346.62|29346.62|29341.88|29341.88|0
1636123970000|2021-11-05 14:52:50|29352.49|29352.49|29356.02|29356.02|29359.56|29359.56|29352.49|29352.49|0
1636123990000|2021-11-05 14:53:10|29355.42|29355.42|29355.42|29355.42|29355.42|29355.42|29355.42|29355.42|0
1636124010000|2021-11-05 14:53:30|29344.82|29344.82|29344.82|29344.82|29344.82|29344.82|29344.82|29344.82|0
1636124060000|2021-11-05 14:54:20|29355.42|29355.42|29355.42|29355.42|29355.42|29355.42|29355.42|29355.42|0
1636124090000|2021-11-05 14:54:50|29357.82|29357.82|29357.82|29357.82|29357.82|29357.82|29357.82|29357.82|0
1636124100000|2021-11-05 14:55:00|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|0
1636124140000|2021-11-05 14:55:40|29357.99|29357.99|29357.99|29357.99|29357.99|29357.99|29357.99|29357.99|0
1636124160000|2021-11-05 14:56:00|29358.4|29358.4|29358.4|29358.4|29358.4|29358.4|29358.4|29358.4|0
1636124200000|2021-11-05 14:56:40|29357.8|29357.8|29357.2|29357.2|29357.8|29357.8|29357.2|29357.2|0
1636124220000|2021-11-05 14:57:00|29357.8|29357.8|29350.73|29350.73|29357.8|29357.8|29350.73|29350.73|0
1636124240000|2021-11-05 14:57:20|29350.97|29350.97|29350.97|29350.97|29350.97|29350.97|29350.97|29350.97|0
1636124280000|2021-11-05 14:58:00|29354.51|29354.51|29354.51|29354.51|29354.51|29354.51|29354.51|29354.51|0
1636124290000|2021-11-05 14:58:10|29361.58|29361.58|29361.58|29361.58|29361.58|29361.58|29361.58|29361.58|0
1636124300000|2021-11-05 14:58:20|29361.82|29361.82|29361.82|29361.82|29361.82|29361.82|29361.82|29361.82|0
1636124310000|2021-11-05 14:58:30|29362.42|29362.42|29363.26|29363.26|29363.26|29363.26|29362.42|29362.42|0
1636124320000|2021-11-05 14:58:40|29362.66|29362.66|29362.06|29362.06|29362.66|29362.66|29362.06|29362.06|0
1636124350000|2021-11-05 14:59:10|29365.6|29365.6|29369.13|29369.13|29369.13|29369.13|29365.6|29365.6|0
1636124420000|2021-11-05 15:00:20|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|0
1636124430000|2021-11-05 15:00:30|29375.96|29375.96|29375.96|29375.96|29375.96|29375.96|29375.96|29375.96|0
1636124440000|2021-11-05 15:00:40|29372.42|29372.42|29372.42|29372.42|29372.42|29372.42|29372.42|29372.42|0
1636124480000|2021-11-05 15:01:20|29379.49|29379.49|29379.49|29379.49|29379.49|29379.49|29379.49|29379.49|0
1636124510000|2021-11-05 15:01:50|29378.89|29378.89|29374.76|29374.76|29378.89|29378.89|29374.76|29374.76|0
1636124530000|2021-11-05 15:02:10|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|29364.15|0
1636124580000|2021-11-05 15:03:00|29360.62|29360.62|29360.62|29360.62|29360.62|29360.62|29360.62|29360.62|0
1636124600000|2021-11-05 15:03:20|29360.02|29360.02|29359.61|29359.61|29360.02|29360.02|29359.61|29359.61|0
1636124620000|2021-11-05 15:03:40|29352.54|29352.54|29352.54|29352.54|29352.54|29352.54|29352.54|29352.54|0
1636124640000|2021-11-05 15:04:00|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|0
1636124700000|2021-11-05 15:05:00|29355.83|29355.83|29355.83|29355.83|29355.83|29355.83|29355.83|29355.83|0
1636124720000|2021-11-05 15:05:20|29348.76|29348.76|29355.83|29355.83|29355.83|29355.83|29348.76|29348.76|0
1636124730000|2021-11-05 15:05:30|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|0
1636124750000|2021-11-05 15:05:50|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|0
1636124790000|2021-11-05 15:06:30|29349.36|29349.36|29342.29|29342.29|29349.36|29349.36|29342.29|29342.29|0
1636124800000|2021-11-05 15:06:40|29345.83|29345.83|29345.83|29345.83|29345.83|29345.83|29345.83|29345.83|0
1636124830000|2021-11-05 15:07:10|29342.29|29342.29|29338.76|29338.76|29342.29|29342.29|29338.76|29338.76|0
1636124850000|2021-11-05 15:07:30|29342.29|29342.29|29342.29|29342.29|29342.29|29342.29|29342.29|29342.29|0
1636124860000|2021-11-05 15:07:40|29341.88|29341.88|29341.88|29341.88|29341.88|29341.88|29341.88|29341.88|0
1636124870000|2021-11-05 15:07:50|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|0
1636124880000|2021-11-05 15:08:00|29334.81|29334.81|29334.81|29334.81|29334.81|29334.81|29334.81|29334.81|0
1636124900000|2021-11-05 15:08:20|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|0
1636124920000|2021-11-05 15:08:40|29327.74|29327.74|29327.74|29327.74|29327.74|29327.74|29327.74|29327.74|0
1636124930000|2021-11-05 15:08:50|29324.21|29324.21|29331.28|29331.28|29331.28|29331.28|29324.21|29324.21|0
1636124940000|2021-11-05 15:09:00|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|0
1636124950000|2021-11-05 15:09:10|29327.33|29327.33|29330.87|29330.87|29330.87|29330.87|29327.33|29327.33|0
1636124990000|2021-11-05 15:09:50|29331.47|29331.47|29331.47|29331.47|29331.47|29331.47|29331.47|29331.47|0
1636125020000|2021-11-05 15:10:20|29342.07|29342.07|29338.54|29338.54|29342.07|29342.07|29338.54|29338.54|0
1636125040000|2021-11-05 15:10:40|29339.14|29339.14|29339.14|29339.14|29339.14|29339.14|29339.14|29339.14|0
1636125050000|2021-11-05 15:10:50|29339.74|29339.74|29339.74|29339.74|29339.74|29339.74|29339.74|29339.74|0
1636125060000|2021-11-05 15:11:00|29336.2|29336.2|29336.2|29336.2|29336.2|29336.2|29336.2|29336.2|0
1636125070000|2021-11-05 15:11:10|29332.67|29332.67|29332.67|29332.67|29332.67|29332.67|29329.13|29329.13|0
1636125080000|2021-11-05 15:11:20|29329.13|29329.13|29329.13|29329.13|29329.13|29329.13|29329.13|29329.13|0
1636125130000|2021-11-05 15:12:10|29328.89|29328.89|29328.89|29328.89|29328.89|29328.89|29328.89|29328.89|0
1636125140000|2021-11-05 15:12:20|29327.69|29327.69|29327.69|29327.69|29327.69|29327.69|29327.69|29327.69|0
1636125150000|2021-11-05 15:12:30|29324.16|29324.16|29324.16|29324.16|29324.16|29324.16|29324.16|29324.16|0
1636125180000|2021-11-05 15:13:00|29320.62|29320.62|29323.91|29323.91|29324.16|29324.16|29320.62|29320.62|0
1636125200000|2021-11-05 15:13:20|29323.67|29323.67|29313.07|29313.07|29323.67|29323.67|29313.07|29313.07|0
1636125250000|2021-11-05 15:14:10|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|0
1636125300000|2021-11-05 15:15:00|29313.43|29313.43|29309.89|29309.89|29313.43|29313.43|29309.89|29309.89|0
1636125320000|2021-11-05 15:15:20|29306.36|29306.36|29306.36|29306.36|29306.36|29306.36|29306.36|29306.36|0
1636125330000|2021-11-05 15:15:30|29302.82|29302.82|29302.82|29302.82|29302.82|29302.82|29302.82|29302.82|0
1636125340000|2021-11-05 15:15:40|29302.22|29302.22|29301.62|29301.62|29302.22|29302.22|29301.02|29301.02|0
1636125360000|2021-11-05 15:16:00|29301.13|29301.13|29300.65|29300.65|29301.13|29301.13|29300.65|29300.65|0
1636125420000|2021-11-05 15:17:00|29300.41|29300.41|29300.41|29300.41|29300.41|29300.41|29300.41|29300.41|0
1636125460000|2021-11-05 15:17:40|29299.81|29299.81|29299.81|29299.81|29299.81|29299.81|29299.81|29299.81|0
1636125480000|2021-11-05 15:18:00|29296.27|29296.27|29292.74|29292.74|29296.27|29296.27|29292.74|29292.74|0
1636125500000|2021-11-05 15:18:20|29293.34|29293.34|29292.74|29292.74|29293.34|29293.34|29292.74|29292.74|0
1636125510000|2021-11-05 15:18:30|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|29289.2|0
1636125530000|2021-11-05 15:18:50|29288.6|29288.6|29288.6|29288.6|29288.6|29288.6|29288.6|29288.6|0
1636125570000|2021-11-05 15:19:30|29295.67|29295.67|29295.67|29295.67|29295.67|29295.67|29295.67|29295.67|0
1636125590000|2021-11-05 15:19:50|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|29292.14|0
1636125610000|2021-11-05 15:20:10|29292.62|29292.62|29291.9|29291.9|29292.62|29292.62|29291.9|29291.9|0
1636125660000|2021-11-05 15:21:00|29291.29|29291.29|29287.76|29287.76|29291.29|29291.29|29287.76|29287.76|0
1636125670000|2021-11-05 15:21:10|29291.29|29291.29|29295.43|29295.43|29295.43|29295.43|29291.29|29291.29|0
1636125680000|2021-11-05 15:21:20|29295.19|29295.19|29295.43|29295.43|29295.43|29295.43|29295.19|29295.19|0
1636125690000|2021-11-05 15:21:30|29298.97|29298.97|29302.5|29302.5|29302.5|29302.5|29298.97|29298.97|0
1636125720000|2021-11-05 15:22:00|29301.9|29301.9|29302.5|29302.5|29302.5|29302.5|29301.9|29301.9|0
1636125730000|2021-11-05 15:22:10|29302.09|29302.09|29302.09|29302.09|29302.09|29302.09|29302.09|29302.09|0
1636125740000|2021-11-05 15:22:20|29301.49|29301.49|29301.49|29301.49|29301.49|29301.49|29301.49|29301.49|0
1636125760000|2021-11-05 15:22:40|29305.02|29305.02|29305.02|29305.02|29305.02|29305.02|29305.02|29305.02|0
1636125790000|2021-11-05 15:23:10|29305.62|29305.62|29309.76|29309.76|29309.76|29309.76|29305.62|29305.62|0
1636125840000|2021-11-05 15:24:00|29310.36|29310.36|29310.36|29310.36|29310.36|29310.36|29310.36|29310.36|0
1636125910000|2021-11-05 15:25:10|29306.83|29306.83|29310.36|29310.36|29310.36|29310.36|29306.83|29306.83|0
1636125930000|2021-11-05 15:25:30|29313.9|29313.9|29313.9|29313.9|29313.9|29313.9|29313.9|29313.9|0
1636125960000|2021-11-05 15:26:00|29313.49|29313.49|29313.49|29313.49|29313.49|29313.49|29313.49|29313.49|0
1636125980000|2021-11-05 15:26:20|29309.95|29309.95|29306.42|29306.42|29309.95|29309.95|29306.42|29306.42|0
1636125990000|2021-11-05 15:26:30|29302.88|29302.88|29302.88|29302.88|29302.88|29302.88|29302.88|29302.88|0
1636126010000|2021-11-05 15:26:50|29295.81|29295.81|29295.81|29295.81|29295.81|29295.81|29295.81|29295.81|0
1636126040000|2021-11-05 15:27:20|29302.88|29302.88|29302.88|29302.88|29302.88|29302.88|29302.88|29302.88|0
1636126060000|2021-11-05 15:27:40|29306.42|29306.42|29313.49|29313.49|29313.49|29313.49|29306.42|29306.42|0
1636126070000|2021-11-05 15:27:50|29312.89|29312.89|29312.89|29312.89|29312.89|29312.89|29312.89|29312.89|0
1636126120000|2021-11-05 15:28:40|29316.42|29316.42|29316.42|29316.42|29316.42|29316.42|29316.42|29316.42|0
1636126130000|2021-11-05 15:28:50|29312.89|29312.89|29312.89|29312.89|29312.89|29312.89|29312.89|29312.89|0
1636126140000|2021-11-05 15:29:00|29313.13|29313.13|29309.59|29309.59|29313.13|29313.13|29309.59|29309.59|0
1636126170000|2021-11-05 15:29:30|29306.06|29306.06|29306.06|29306.06|29306.06|29306.06|29306.06|29306.06|0
1636126200000|2021-11-05 15:30:00|29306.3|29306.3|29306.3|29306.3|29306.3|29306.3|29306.3|29306.3|0
1636126210000|2021-11-05 15:30:10|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|0
1636126220000|2021-11-05 15:30:20|29302.16|29302.16|29302.16|29302.16|29302.16|29302.16|29302.16|29302.16|0
1636126230000|2021-11-05 15:30:30|29310.44|29310.44|29313.97|29313.97|29313.97|29313.97|29310.44|29310.44|0
1636126280000|2021-11-05 15:31:20|29317.51|29317.51|29317.51|29317.51|29317.51|29317.51|29317.51|29317.51|0
1636126300000|2021-11-05 15:31:40|29318.11|29318.11|29318.71|29318.71|29318.71|29318.71|29318.11|29318.11|0
1636126310000|2021-11-05 15:31:50|29318.3|29318.3|29318.3|29318.3|29318.3|29318.3|29318.3|29318.3|0
1636126320000|2021-11-05 15:32:00|29318.9|29318.9|29325.97|29325.97|29325.97|29325.97|29318.9|29318.9|0
1636126330000|2021-11-05 15:32:10|29322.43|29322.43|29322.43|29322.43|29322.43|29322.43|29322.43|29322.43|0
1636126340000|2021-11-05 15:32:20|29315.36|29315.36|29311.83|29311.83|29315.36|29315.36|29311.83|29311.83|0
1636126370000|2021-11-05 15:32:50|29312.24|29312.24|29312.24|29312.24|29312.24|29312.24|29312.24|29312.24|0
1636126380000|2021-11-05 15:33:00|29312.84|29312.84|29312.84|29312.84|29312.84|29312.84|29312.84|29312.84|0
1636126410000|2021-11-05 15:33:30|29309.3|29309.3|29309.3|29309.3|29309.3|29309.3|29309.3|29309.3|0
1636126420000|2021-11-05 15:33:40|29305.77|29305.77|29305.77|29305.77|29305.77|29305.77|29305.77|29305.77|0
1636126440000|2021-11-05 15:34:00|29302.23|29302.23|29300.62|29300.62|29302.23|29302.23|29300.62|29300.62|0
1636126460000|2021-11-05 15:34:20|29301.22|29301.22|29301.82|29301.82|29301.82|29301.82|29301.22|29301.22|0
1636126470000|2021-11-05 15:34:30|29305.36|29305.36|29305.36|29305.36|29305.36|29305.36|29305.36|29305.36|0
1636126480000|2021-11-05 15:34:40|29308.89|29308.89|29308.89|29308.89|29308.89|29308.89|29308.89|29308.89|0
1636126490000|2021-11-05 15:34:50|29309.5|29309.5|29309.5|29309.5|29309.5|29309.5|29309.5|29309.5|0
1636126500000|2021-11-05 15:35:00|29310.31|29310.31|29310.31|29310.31|29310.31|29310.31|29310.31|29310.31|0
1636126510000|2021-11-05 15:35:10|29303.25|29303.25|29303.25|29303.25|29303.25|29303.25|29303.25|29303.25|0
1636126520000|2021-11-05 15:35:20|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|0
1636126540000|2021-11-05 15:35:40|29304.33|29304.33|29304.33|29304.33|29304.33|29304.33|29304.33|29304.33|0
1636126620000|2021-11-05 15:37:00|29300.8|29300.8|29300.8|29300.8|29300.8|29300.8|29300.8|29300.8|0
1636126630000|2021-11-05 15:37:10|29297.26|29297.26|29297.26|29297.26|29297.26|29297.26|29297.26|29297.26|0
1636126680000|2021-11-05 15:38:00|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|0
1636126780000|2021-11-05 15:39:40|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|29299.59|0
1636126810000|2021-11-05 15:40:10|29303.13|29303.13|29303.73|29303.73|29303.73|29303.73|29303.13|29303.13|0
1636126860000|2021-11-05 15:41:00|29300.19|29300.19|29300.19|29300.19|29300.19|29300.19|29300.19|29300.19|0
1636126900000|2021-11-05 15:41:40|29296.66|29296.66|29296.66|29296.66|29296.66|29296.66|29296.66|29296.66|0
1636126930000|2021-11-05 15:42:10|29296.06|29296.06|29295.46|29295.46|29296.06|29296.06|29291.92|29291.92|0
1636126950000|2021-11-05 15:42:30|29288.39|29288.39|29287.79|29287.79|29295.46|29295.46|29287.79|29287.79|0
1636126980000|2021-11-05 15:43:00|29287.19|29287.19|29287.19|29287.19|29287.19|29287.19|29287.19|29287.19|0
1636127010000|2021-11-05 15:43:30|29283.65|29283.65|29283.65|29283.65|29283.65|29283.65|29283.65|29283.65|0
1636127020000|2021-11-05 15:43:40|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|0
1636127040000|2021-11-05 15:44:00|29279.63|29279.63|29279.87|29279.87|29279.87|29279.87|29279.63|29279.63|0
1636127050000|2021-11-05 15:44:10|29276.34|29276.34|29276.34|29276.34|29276.34|29276.34|29276.34|29276.34|0
1636127060000|2021-11-05 15:44:20|29277.54|29277.54|29276.94|29276.94|29277.54|29277.54|29276.94|29276.94|0
1636127100000|2021-11-05 15:45:00|29276.7|29276.7|29276.7|29276.7|29276.7|29276.7|29276.7|29276.7|0
1636127110000|2021-11-05 15:45:10|29276.29|29276.29|29276.29|29276.29|29276.29|29276.29|29276.29|29276.29|0
1636127130000|2021-11-05 15:45:30|29276.77|29276.77|29277.37|29277.37|29277.37|29277.37|29276.77|29276.77|0
1636127160000|2021-11-05 15:46:00|29280.91|29280.91|29281.51|29281.51|29281.51|29281.51|29280.91|29280.91|0
1636127200000|2021-11-05 15:46:40|29277.97|29277.97|29277.97|29277.97|29277.97|29277.97|29277.97|29277.97|0
1636127320000|2021-11-05 15:48:40|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|0
1636127360000|2021-11-05 15:49:20|29274.68|29274.68|29278.22|29278.22|29278.22|29278.22|29274.68|29274.68|0
1636127400000|2021-11-05 15:50:00|29274.68|29274.68|29274.68|29274.68|29274.68|29274.68|29274.68|29274.68|0
1636127470000|2021-11-05 15:51:10|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|0
1636127480000|2021-11-05 15:51:20|29270.55|29270.55|29270.55|29270.55|29270.55|29270.55|29270.55|29270.55|0
1636127550000|2021-11-05 15:52:30|29277.62|29277.62|29277.62|29277.62|29277.62|29277.62|29277.62|29277.62|0
1636127570000|2021-11-05 15:52:50|29281.15|29281.15|29284.69|29284.69|29284.69|29284.69|29281.15|29281.15|0
1636127630000|2021-11-05 15:53:50|29288.22|29288.22|29288.82|29288.82|29288.82|29288.82|29288.22|29288.22|0
1636127650000|2021-11-05 15:54:10|29288.22|29288.22|29287.62|29287.62|29288.22|29288.22|29287.62|29287.62|0
1636127660000|2021-11-05 15:54:20|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|0
1636127670000|2021-11-05 15:54:30|29279.95|29279.95|29279.95|29279.95|29279.95|29279.95|29279.95|29279.95|0
1636127700000|2021-11-05 15:55:00|29283.48|29283.48|29287.02|29287.02|29287.02|29287.02|29283.48|29283.48|0
1636127720000|2021-11-05 15:55:20|29290.55|29290.55|29290.55|29290.55|29290.55|29290.55|29290.55|29290.55|0
1636127750000|2021-11-05 15:55:50|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|0
1636127760000|2021-11-05 15:56:00|29283.48|29283.48|29283.48|29283.48|29283.48|29283.48|29283.48|29283.48|0
1636127810000|2021-11-05 15:56:50|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|0
1636127830000|2021-11-05 15:57:10|29283.67|29283.67|29284.28|29284.28|29284.28|29284.28|29283.67|29283.67|0
1636127910000|2021-11-05 15:58:30|29285.48|29285.48|29285.48|29285.48|29285.48|29285.48|29285.48|29285.48|0
1636127970000|2021-11-05 15:59:30|29289.01|29289.01|29289.01|29289.01|29289.01|29289.01|29289.01|29289.01|0
1636127980000|2021-11-05 15:59:40|29292.55|29292.55|29296.08|29296.08|29296.08|29296.08|29292.55|29292.55|0
1636128000000|2021-11-05 16:00:00|29292.55|29292.55|29292.55|29292.55|29292.55|29292.55|29292.55|29292.55|0
1636128020000|2021-11-05 16:00:20|29289.01|29289.01|29289.01|29289.01|29289.01|29289.01|29289.01|29289.01|0
1636128040000|2021-11-05 16:00:40|29288.41|29288.41|29288.41|29288.41|29288.41|29288.41|29288.41|29288.41|0
1636128050000|2021-11-05 16:00:50|29284.88|29284.88|29283.67|29283.67|29284.88|29284.88|29283.67|29283.67|0
1636128120000|2021-11-05 16:02:00|29283.07|29283.07|29290.14|29290.14|29290.14|29290.14|29283.07|29283.07|0
1636128140000|2021-11-05 16:02:20|29290.74|29290.74|29290.74|29290.74|29290.74|29290.74|29290.74|29290.74|0
1636128160000|2021-11-05 16:02:40|29290.5|29290.5|29290.5|29290.5|29290.5|29290.5|29290.5|29290.5|0
1636128180000|2021-11-05 16:03:00|29294.04|29294.04|29294.04|29294.04|29294.04|29294.04|29294.04|29294.04|0
1636128220000|2021-11-05 16:03:40|29294.64|29294.64|29294.64|29294.64|29294.64|29294.64|29294.64|29294.64|0
1636128250000|2021-11-05 16:04:10|29294.04|29294.04|29294.04|29294.04|29294.04|29294.04|29294.04|29294.04|0
1636128260000|2021-11-05 16:04:20|29297.57|29297.57|29297.57|29297.57|29297.57|29297.57|29297.57|29297.57|0
1636128270000|2021-11-05 16:04:30|29294.04|29294.04|29279.9|29279.9|29301.11|29301.11|29279.9|29279.9|0
1636128280000|2021-11-05 16:04:40|29286.97|29286.97|29283.43|29283.43|29286.97|29286.97|29279.9|29279.9|0
1636128290000|2021-11-05 16:04:50|29279.9|29279.9|29276.36|29276.36|29279.9|29279.9|29276.36|29276.36|0
1636128310000|2021-11-05 16:05:10|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|0
1636128350000|2021-11-05 16:05:50|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|29282.83|0
1636128360000|2021-11-05 16:06:00|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|0
1636128410000|2021-11-05 16:06:50|29276.36|29276.36|29276.36|29276.36|29276.36|29276.36|29276.36|29276.36|0
1636128430000|2021-11-05 16:07:10|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|0
1636128440000|2021-11-05 16:07:20|29280.5|29280.5|29279.3|29279.3|29280.5|29280.5|29279.3|29279.3|0
1636128460000|2021-11-05 16:07:40|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|0
1636128480000|2021-11-05 16:08:00|29272.23|29272.23|29272.23|29272.23|29272.23|29272.23|29272.23|29272.23|0
1636128550000|2021-11-05 16:09:10|29275.76|29275.76|29276.36|29276.36|29276.36|29276.36|29275.76|29275.76|0
1636128580000|2021-11-05 16:09:40|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|0
1636128600000|2021-11-05 16:10:00|29272.23|29272.23|29268.69|29268.69|29272.23|29272.23|29268.69|29268.69|0
1636128610000|2021-11-05 16:10:10|29272.23|29272.23|29272.23|29272.23|29272.23|29272.23|29272.23|29272.23|0
1636128650000|2021-11-05 16:10:50|29271.63|29271.63|29271.63|29271.63|29271.63|29271.63|29271.63|29271.63|0
1636128740000|2021-11-05 16:12:20|29275.16|29275.16|29271.63|29271.63|29275.16|29275.16|29271.63|29271.63|0
1636128750000|2021-11-05 16:12:30|29275.16|29275.16|29275.16|29275.16|29275.16|29275.16|29275.16|29275.16|0
1636128760000|2021-11-05 16:12:40|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|29275.76|0
1636128790000|2021-11-05 16:13:10|29279.3|29279.3|29279.3|29279.3|29279.3|29279.3|29279.3|29279.3|0
1636128830000|2021-11-05 16:13:50|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|0
1636128910000|2021-11-05 16:15:10|29272.83|29272.83|29276.36|29276.36|29276.36|29276.36|29272.83|29272.83|0
1636128940000|2021-11-05 16:15:40|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|0
1636128950000|2021-11-05 16:15:50|29272.83|29272.83|29272.83|29272.83|29272.83|29272.83|29269.29|29269.29|0
1636128960000|2021-11-05 16:16:00|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|29269.29|0
1636128970000|2021-11-05 16:16:10|29272.83|29272.83|29276.36|29276.36|29276.36|29276.36|29272.83|29272.83|0
1636129020000|2021-11-05 16:17:00|29276.12|29276.12|29276.12|29276.12|29276.12|29276.12|29276.12|29276.12|0
1636129050000|2021-11-05 16:17:30|29275.52|29275.52|29275.76|29275.76|29275.76|29275.76|29274.92|29274.92|0
1636129090000|2021-11-05 16:18:10|29279.3|29279.3|29280.91|29280.91|29280.91|29280.91|29279.3|29279.3|0
1636129110000|2021-11-05 16:18:30|29280.31|29280.31|29279.11|29279.11|29280.31|29280.31|29279.11|29279.11|0
1636129120000|2021-11-05 16:18:40|29279.71|29279.71|29279.71|29279.71|29279.71|29279.71|29279.71|29279.71|0
1636129150000|2021-11-05 16:19:10|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|0
1636129190000|2021-11-05 16:19:50|29272.64|29272.64|29272.64|29272.64|29272.64|29272.64|29272.64|29272.64|0
1636129200000|2021-11-05 16:20:00|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|29276.17|0
1636129210000|2021-11-05 16:20:10|29272.64|29272.64|29272.04|29272.04|29272.64|29272.64|29272.04|29272.04|0
1636129260000|2021-11-05 16:21:00|29268.5|29268.5|29268.5|29268.5|29268.5|29268.5|29268.5|29268.5|0
1636129270000|2021-11-05 16:21:10|29268.91|29268.91|29268.5|29268.5|29268.91|29268.91|29268.5|29268.5|0
1636129290000|2021-11-05 16:21:30|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|29269.1|0
1636129320000|2021-11-05 16:22:00|29269.51|29269.51|29268.91|29268.91|29269.51|29269.51|29268.91|29268.91|0
1636129330000|2021-11-05 16:22:10|29265.38|29265.38|29265.38|29265.38|29265.38|29265.38|29261.84|29261.84|0
1636129340000|2021-11-05 16:22:20|29268.91|29268.91|29268.91|29268.91|29268.91|29268.91|29268.91|29268.91|0
1636129360000|2021-11-05 16:22:40|29269.51|29269.51|29269.51|29269.51|29269.51|29269.51|29269.51|29269.51|0
1636129410000|2021-11-05 16:23:30|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|0
1636129440000|2021-11-05 16:24:00|29266.58|29266.58|29270.11|29270.11|29270.11|29270.11|29266.58|29266.58|0
1636129450000|2021-11-05 16:24:10|29271.34|29271.34|29271.34|29271.34|29271.34|29271.34|29271.34|29271.34|0
1636129460000|2021-11-05 16:24:20|29267.81|29267.81|29267.81|29267.81|29267.81|29267.81|29267.81|29267.81|0
1636129480000|2021-11-05 16:24:40|29268.41|29268.41|29268.41|29268.41|29268.41|29268.41|29268.41|29268.41|0
1636129490000|2021-11-05 16:24:50|29267.81|29267.81|29260.14|29260.14|29267.81|29267.81|29260.14|29260.14|0
1636129500000|2021-11-05 16:25:00|29260.74|29260.74|29260.74|29260.74|29260.74|29260.74|29260.74|29260.74|0
1636129530000|2021-11-05 16:25:30|29260.33|29260.33|29259.73|29259.73|29260.33|29260.33|29259.73|29259.73|0
1636129540000|2021-11-05 16:25:40|29256.19|29256.19|29256.19|29256.19|29256.19|29256.19|29256.19|29256.19|0
1636129570000|2021-11-05 16:26:10|29259.73|29259.73|29260.14|29260.14|29263.67|29263.67|29259.73|29259.73|0
1636129580000|2021-11-05 16:26:20|29260.74|29260.74|29260.14|29260.14|29260.74|29260.74|29260.14|29260.14|0
1636129600000|2021-11-05 16:26:40|29263.67|29263.67|29264.27|29264.27|29264.27|29264.27|29263.67|29263.67|0
1636129610000|2021-11-05 16:26:50|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|0
1636129660000|2021-11-05 16:27:40|29263.43|29263.43|29259.89|29259.89|29263.43|29263.43|29259.89|29259.89|0
1636129670000|2021-11-05 16:27:50|29252.82|29252.82|29252.41|29252.41|29252.82|29252.82|29252.41|29252.41|0
1636129680000|2021-11-05 16:28:00|29255.95|29255.95|29255.95|29255.95|29255.95|29255.95|29255.95|29255.95|0
1636129710000|2021-11-05 16:28:30|29256.55|29256.55|29255.95|29255.95|29256.55|29256.55|29255.95|29255.95|0
1636129720000|2021-11-05 16:28:40|29252.41|29252.41|29252.41|29252.41|29252.41|29252.41|29252.41|29252.41|0
1636129730000|2021-11-05 16:28:50|29255.95|29255.95|29255.95|29255.95|29255.95|29255.95|29255.95|29255.95|0
1636129740000|2021-11-05 16:29:00|29256.19|29256.19|29252.66|29252.66|29256.19|29256.19|29252.66|29252.66|0
1636129750000|2021-11-05 16:29:10|29253.26|29253.26|29253.26|29253.26|29253.26|29253.26|29253.26|29253.26|0
1636129760000|2021-11-05 16:29:20|29256.79|29256.79|29256.79|29256.79|29256.79|29256.79|29256.79|29256.79|0
1636129770000|2021-11-05 16:29:30|29260.33|29260.33|29259.84|29259.84|29260.33|29260.33|29259.84|29259.84|0
1636129780000|2021-11-05 16:29:40|29263.38|29263.38|29266.31|29266.31|29266.31|29266.31|29262.78|29262.78|0
1636129790000|2021-11-05 16:29:50|29265.9|29265.9|29269.63|29269.63|29269.63|29269.63|29258.83|29258.83|0
1636359340000|2021-11-08 08:15:40|29338.42|29338.42|29334.88|29334.88|29338.42|29338.42|29334.88|29334.88|0
1636359350000|2021-11-08 08:15:50|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|29334.06|0
1636359360000|2021-11-08 08:16:00|29341.13|29341.13|29341.13|29341.13|29341.13|29341.13|29341.13|29341.13|0
1636359370000|2021-11-08 08:16:10|29351.74|29351.74|29351.74|29351.74|29351.74|29351.74|29351.74|29351.74|0
1636359430000|2021-11-08 08:17:10|29362.34|29362.34|29362.75|29362.75|29362.75|29362.75|29362.34|29362.34|0
1636359440000|2021-11-08 08:17:20|29355.68|29355.68|29348.61|29348.61|29355.68|29355.68|29348.61|29348.61|0
1636359470000|2021-11-08 08:17:50|29352.15|29352.15|29356.41|29356.41|29356.41|29356.41|29352.15|29352.15|0
1636359480000|2021-11-08 08:18:00|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|0
1636359500000|2021-11-08 08:18:20|29349.34|29349.34|29349.34|29349.34|29349.34|29349.34|29349.34|29349.34|0
1636359510000|2021-11-08 08:18:30|29345.8|29345.8|29348.21|29348.21|29348.21|29348.21|29345.8|29345.8|0
1636359520000|2021-11-08 08:18:40|29344.67|29344.67|29344.67|29344.67|29344.67|29344.67|29344.67|29344.67|0
1636359530000|2021-11-08 08:18:50|29355.28|29355.28|29355.28|29355.28|29355.28|29355.28|29355.28|29355.28|0
1636359540000|2021-11-08 08:19:00|29365.88|29365.88|29348.21|29348.21|29365.88|29365.88|29348.21|29348.21|0
1636359550000|2021-11-08 08:19:10|29344.67|29344.67|29344.67|29344.67|29344.67|29344.67|29344.67|29344.67|0
1636359570000|2021-11-08 08:19:30|29341.14|29341.14|29344.67|29344.67|29344.67|29344.67|29341.14|29341.14|0
1636359580000|2021-11-08 08:19:40|29344.07|29344.07|29339.93|29339.93|29344.07|29344.07|29339.93|29339.93|0
1636359600000|2021-11-08 08:20:00|29343.47|29343.47|29357.61|29357.61|29357.61|29357.61|29343.47|29343.47|0
1636359610000|2021-11-08 08:20:10|29358.21|29358.21|29368.81|29368.81|29371.15|29371.15|29357.01|29357.01|0
1636359620000|2021-11-08 08:20:20|29368.21|29368.21|29364.68|29364.68|29368.21|29368.21|29364.68|29364.68|0
1636359640000|2021-11-08 08:20:40|29364.27|29364.27|29364.27|29364.27|29364.27|29364.27|29364.27|29364.27|0
1636359650000|2021-11-08 08:20:50|29357.2|29357.2|29357.2|29357.2|29357.2|29357.2|29357.2|29357.2|0
1636359710000|2021-11-08 08:21:50|29328.92|29328.92|29350.13|29350.13|29350.13|29350.13|29328.92|29328.92|0
1636359720000|2021-11-08 08:22:00|29350.73|29350.73|29336.59|29336.59|29350.73|29350.73|29336.59|29336.59|0
1636359730000|2021-11-08 08:22:10|29329.52|29329.52|29329.52|29329.52|29329.52|29329.52|29329.52|29329.52|0
1636359770000|2021-11-08 08:22:50|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|0
1636359790000|2021-11-08 08:23:10|29343.66|29343.66|29344.86|29344.86|29344.86|29344.86|29343.66|29343.66|0
1636359810000|2021-11-08 08:23:30|29344.26|29344.26|29344.26|29344.26|29344.26|29344.26|29344.26|29344.26|0
1636359820000|2021-11-08 08:23:40|29347.8|29347.8|29347.8|29347.8|29347.8|29347.8|29347.8|29347.8|0
1636359830000|2021-11-08 08:23:50|29344.26|29344.26|29344.26|29344.26|29344.26|29344.26|29344.26|29344.26|0
1636359840000|2021-11-08 08:24:00|29333.66|29333.66|29333.06|29333.06|29333.66|29333.66|29333.06|29333.06|0
1636359850000|2021-11-08 08:24:10|29325.99|29325.99|29325.99|29325.99|29325.99|29325.99|29325.99|29325.99|0
1636359860000|2021-11-08 08:24:20|29336.59|29336.59|29343.66|29343.66|29343.66|29343.66|29336.59|29336.59|0
1636359870000|2021-11-08 08:24:30|29329.52|29329.52|29328.92|29328.92|29329.52|29329.52|29328.92|29328.92|0
1636359880000|2021-11-08 08:24:40|29335.99|29335.99|29335.99|29335.99|29335.99|29335.99|29335.99|29335.99|0
1636359920000|2021-11-08 08:25:20|29335.39|29335.39|29335.39|29335.39|29335.39|29335.39|29335.39|29335.39|0
1636359940000|2021-11-08 08:25:40|29336.11|29336.11|29336.11|29336.11|29336.11|29336.11|29336.11|29336.11|0
1636359960000|2021-11-08 08:26:00|29329.04|29329.04|29332.58|29332.58|29332.58|29332.58|29329.04|29329.04|0
1636359970000|2021-11-08 08:26:10|29332.34|29332.34|29331.93|29331.93|29332.34|29332.34|29331.93|29331.93|0
1636359980000|2021-11-08 08:26:20|29333.13|29333.13|29333.13|29333.13|29333.13|29333.13|29333.13|29333.13|0
1636359990000|2021-11-08 08:26:30|29343.73|29343.73|29343.73|29343.73|29343.73|29343.73|29343.73|29343.73|0
1636360010000|2021-11-08 08:26:50|29350.8|29350.8|29350.8|29350.8|29350.8|29350.8|29350.8|29350.8|0
1636360020000|2021-11-08 08:27:00|29361.41|29361.41|29357.87|29357.87|29361.41|29361.41|29357.87|29357.87|0
1636360060000|2021-11-08 08:27:40|29347.27|29347.27|29347.27|29347.27|29347.27|29347.27|29347.27|29347.27|0
1636360080000|2021-11-08 08:28:00|29343.73|29343.73|29347.27|29347.27|29347.27|29347.27|29343.73|29343.73|0
1636360150000|2021-11-08 08:29:10|29354.34|29354.34|29354.34|29354.34|29354.34|29354.34|29354.34|29354.34|0
1636360160000|2021-11-08 08:29:20|29340.2|29340.2|29343.73|29343.73|29343.73|29343.73|29340.2|29340.2|0
1636360210000|2021-11-08 08:30:10|29329.59|29329.59|29329.59|29329.59|29329.59|29329.59|29329.59|29329.59|0
1636360230000|2021-11-08 08:30:30|29336.66|29336.66|29336.66|29336.66|29340.2|29340.2|29336.66|29336.66|0
1636360260000|2021-11-08 08:31:00|29333.13|29333.13|29333.13|29333.13|29333.13|29333.13|29333.13|29333.13|0
1636360290000|2021-11-08 08:31:30|29336.66|29336.66|29335.46|29335.46|29336.66|29336.66|29335.46|29335.46|0
1636360310000|2021-11-08 08:31:50|29328.39|29328.39|29329.59|29329.59|29329.59|29329.59|29328.39|29328.39|0
1636360370000|2021-11-08 08:32:50|29322.52|29322.52|29321.8|29321.8|29322.52|29322.52|29321.8|29321.8|0
1636360400000|2021-11-08 08:33:20|29314.73|29314.73|29304.12|29304.12|29314.73|29314.73|29304.12|29304.12|0
1636360410000|2021-11-08 08:33:30|29311.19|29311.19|29311.19|29311.19|29311.19|29311.19|29311.19|29311.19|0
1636360420000|2021-11-08 08:33:40|29307.66|29307.66|29307.66|29307.66|29307.66|29307.66|29307.66|29307.66|0
1636360440000|2021-11-08 08:34:00|29304.12|29304.12|29304.12|29304.12|29304.12|29304.12|29304.12|29304.12|0
1636360450000|2021-11-08 08:34:10|29311.19|29311.19|29311.19|29311.19|29311.19|29311.19|29311.19|29311.19|0
1636360480000|2021-11-08 08:34:40|29309.99|29309.99|29309.99|29309.99|29309.99|29309.99|29309.99|29309.99|0
1636360490000|2021-11-08 08:34:50|29306.46|29306.46|29306.46|29306.46|29306.46|29306.46|29306.46|29306.46|0
1636360530000|2021-11-08 08:35:30|29305.23|29305.23|29294.62|29294.62|29305.23|29305.23|29291.09|29291.09|0
1636360540000|2021-11-08 08:35:40|29298.16|29298.16|29298.16|29298.16|29298.16|29298.16|29298.16|29298.16|0
1636360550000|2021-11-08 08:35:50|29308.76|29308.76|29308.76|29308.76|29308.76|29308.76|29308.76|29308.76|0
1636360560000|2021-11-08 08:36:00|29322.9|29322.9|29324.1|29324.1|29324.1|29324.1|29322.9|29322.9|0
1636360570000|2021-11-08 08:36:10|29324.7|29324.7|29324.7|29324.7|29324.7|29324.7|29324.7|29324.7|0
1636360590000|2021-11-08 08:36:30|29328.24|29328.24|29328.24|29328.24|29328.24|29328.24|29328.24|29328.24|0
1636360610000|2021-11-08 08:36:50|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|0
1636360660000|2021-11-08 08:37:40|29328.24|29328.24|29328.24|29328.24|29328.24|29328.24|29328.24|29328.24|0
1636360670000|2021-11-08 08:37:50|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|0
1636360710000|2021-11-08 08:38:30|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|0
1636360720000|2021-11-08 08:38:40|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|0
1636360760000|2021-11-08 08:39:20|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|29331.77|0
1636360780000|2021-11-08 08:39:40|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|29335.31|0
1636360790000|2021-11-08 08:39:50|29338.84|29338.84|29335.31|29335.31|29338.84|29338.84|29335.31|29335.31|0
1636360830000|2021-11-08 08:40:30|29324.1|29324.1|29324.1|29324.1|29324.1|29324.1|29324.1|29324.1|0
1636360870000|2021-11-08 08:41:10|29306.43|29306.43|29299.36|29299.36|29306.43|29306.43|29299.36|29299.36|0
1636360890000|2021-11-08 08:41:30|29302.89|29302.89|29299.36|29299.36|29302.89|29302.89|29299.36|29299.36|0
1636360900000|2021-11-08 08:41:40|29295.82|29295.82|29299.36|29299.36|29299.36|29299.36|29295.82|29295.82|0
1636360980000|2021-11-08 08:43:00|29298.76|29298.76|29298.76|29298.76|29298.76|29298.76|29298.76|29298.76|0
1636361010000|2021-11-08 08:43:30|29298.16|29298.16|29298.16|29298.16|29298.16|29298.16|29298.16|29298.16|0
1636361020000|2021-11-08 08:43:40|29301.69|29301.69|29301.69|29301.69|29301.69|29301.69|29301.69|29301.69|0
1636361080000|2021-11-08 08:44:40|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|29303.39|0
1636361100000|2021-11-08 08:45:00|29310.46|29310.46|29310.46|29310.46|29310.46|29310.46|29310.46|29310.46|0
1636361130000|2021-11-08 08:45:30|29317.53|29317.53|29317.94|29317.94|29317.94|29317.94|29317.53|29317.53|0
1636361150000|2021-11-08 08:45:50|29310.87|29310.87|29310.87|29310.87|29310.87|29310.87|29310.87|29310.87|0
1636361160000|2021-11-08 08:46:00|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|0
1636361190000|2021-11-08 08:46:30|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|0
1636361220000|2021-11-08 08:47:00|29316.2|29316.2|29316.2|29316.2|29316.2|29316.2|29316.2|29316.2|0
1636361240000|2021-11-08 08:47:20|29305.6|29305.6|29309.13|29309.13|29309.13|29309.13|29305.6|29305.6|0
1636361250000|2021-11-08 08:47:30|29305.6|29305.6|29305.6|29305.6|29305.6|29305.6|29305.6|29305.6|0
1636361260000|2021-11-08 08:47:40|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|29309.13|0
1636361280000|2021-11-08 08:48:00|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|29312.67|0
1636361320000|2021-11-08 08:48:40|29313.87|29313.87|29313.27|29313.27|29313.87|29313.87|29313.27|29313.27|0
1636361340000|2021-11-08 08:49:00|29299.13|29299.13|29302.67|29302.67|29302.67|29302.67|29299.13|29299.13|0
1636361370000|2021-11-08 08:49:30|29306.2|29306.2|29306.2|29306.2|29306.2|29306.2|29306.2|29306.2|0
1636361430000|2021-11-08 08:50:30|29299.13|29299.13|29299.13|29299.13|29299.13|29299.13|29299.13|29299.13|0
1636361440000|2021-11-08 08:50:40|29295.6|29295.6|29299.13|29299.13|29299.13|29299.13|29295.6|29295.6|0
1636361500000|2021-11-08 08:51:40|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|0
1636361520000|2021-11-08 08:52:00|29303.27|29303.27|29308|29308|29308|29308|29303.27|29303.27|0
1636361670000|2021-11-08 08:54:30|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|0
1636361680000|2021-11-08 08:54:40|29315.07|29315.07|29315.67|29315.67|29315.67|29315.67|29315.07|29315.07|0
1636361720000|2021-11-08 08:55:20|29326.28|29326.28|29326.28|29326.28|29326.28|29326.28|29326.28|29326.28|0
1636361740000|2021-11-08 08:55:40|29319.21|29319.21|29319.21|29319.21|29319.21|29319.21|29319.21|29319.21|0
1636361760000|2021-11-08 08:56:00|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|29321.01|0
1636361770000|2021-11-08 08:56:10|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|29320.41|0
1636361780000|2021-11-08 08:56:20|29309.81|29309.81|29309.81|29309.81|29309.81|29309.81|29309.81|29309.81|0
1636361800000|2021-11-08 08:56:40|29313.34|29313.34|29309.81|29309.81|29313.34|29313.34|29309.81|29309.81|0
1636361820000|2021-11-08 08:57:00|29306.27|29306.27|29306.27|29306.27|29306.27|29306.27|29306.27|29306.27|0
1636361840000|2021-11-08 08:57:20|29309.81|29309.81|29313.34|29313.34|29313.34|29313.34|29309.81|29309.81|0
1636361920000|2021-11-08 08:58:40|29309.81|29309.81|29309.81|29309.81|29309.81|29309.81|29309.81|29309.81|0
1636361930000|2021-11-08 08:58:50|29306.27|29306.27|29306.27|29306.27|29306.27|29306.27|29306.27|29306.27|0
1636361940000|2021-11-08 08:59:00|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|29305.67|0
1636361970000|2021-11-08 08:59:30|29309.2|29309.2|29309.2|29309.2|29309.2|29309.2|29309.2|29309.2|0
1636361980000|2021-11-08 08:59:40|29307.75|29307.75|29307.03|29307.03|29307.75|29307.75|29306.78|29306.78|0
1636362020000|2021-11-08 09:00:20|29310.56|29310.56|29310.56|29310.56|29310.56|29310.56|29310.56|29310.56|0
1636362030000|2021-11-08 09:00:30|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|0
1636362060000|2021-11-08 09:01:00|29310.56|29310.56|29310.56|29310.56|29310.56|29310.56|29310.56|29310.56|0
1636362070000|2021-11-08 09:01:10|29310.97|29310.97|29310.97|29310.97|29310.97|29310.97|29310.97|29310.97|0
1636362080000|2021-11-08 09:01:20|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|0
1636362100000|2021-11-08 09:01:40|29296.83|29296.83|29296.83|29296.83|29296.83|29296.83|29296.83|29296.83|0
1636362120000|2021-11-08 09:02:00|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|0
1636362140000|2021-11-08 09:02:20|29303.3|29303.3|29299.77|29299.77|29303.3|29303.3|29296.23|29296.23|0
1636362150000|2021-11-08 09:02:30|29296.23|29296.23|29296.23|29296.23|29296.23|29296.23|29296.23|29296.23|0
1636362160000|2021-11-08 09:02:40|29299.77|29299.77|29299.77|29299.77|29299.77|29299.77|29299.77|29299.77|0
1636362190000|2021-11-08 09:03:10|29303.3|29303.3|29306.83|29306.83|29306.83|29306.83|29303.3|29303.3|0
1636362240000|2021-11-08 09:04:00|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|0
1636362250000|2021-11-08 09:04:10|29299.77|29299.77|29303.3|29303.3|29303.3|29303.3|29299.77|29299.77|0
1636362260000|2021-11-08 09:04:20|29310.37|29310.37|29310.37|29310.37|29310.37|29310.37|29310.37|29310.37|0
1636362340000|2021-11-08 09:05:40|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|0
1636362350000|2021-11-08 09:05:50|29306.83|29306.83|29306.83|29306.83|29306.83|29306.83|29306.83|29306.83|0
1636362360000|2021-11-08 09:06:00|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|29303.3|0
1636362380000|2021-11-08 09:06:20|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|0
1636362450000|2021-11-08 09:07:30|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|0
1636362480000|2021-11-08 09:08:00|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|0
1636362540000|2021-11-08 09:09:00|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|0
1636362550000|2021-11-08 09:09:10|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|29303.9|0
1636362570000|2021-11-08 09:09:30|29304.39|29304.39|29304.39|29304.39|29304.39|29304.39|29304.39|29304.39|0
1636362590000|2021-11-08 09:09:50|29300.85|29300.85|29300.85|29300.85|29300.85|29300.85|29300.85|29300.85|0
1636362610000|2021-11-08 09:10:10|29299.65|29299.65|29296.11|29296.11|29299.65|29299.65|29296.11|29296.11|0
1636362620000|2021-11-08 09:10:20|29295.63|29295.63|29295.63|29295.63|29295.63|29295.63|29295.63|29295.63|0
1636362660000|2021-11-08 09:11:00|29295.03|29295.03|29295.03|29295.03|29295.03|29295.03|29295.03|29295.03|0
1636362680000|2021-11-08 09:11:20|29291.49|29291.49|29291.49|29291.49|29291.49|29291.49|29291.49|29291.49|0
1636362700000|2021-11-08 09:11:40|29280.89|29280.89|29280.89|29280.89|29280.89|29280.89|29280.89|29280.89|0
1636362730000|2021-11-08 09:12:10|29284.42|29284.42|29284.42|29284.42|29284.42|29284.42|29284.42|29284.42|0
1636362740000|2021-11-08 09:12:20|29285.02|29285.02|29285.02|29285.02|29285.02|29285.02|29285.02|29285.02|0
1636362750000|2021-11-08 09:12:30|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|0
1636362800000|2021-11-08 09:13:20|29270.89|29270.89|29267.35|29267.35|29270.89|29270.89|29267.35|29267.35|0
1636362810000|2021-11-08 09:13:30|29263.82|29263.82|29256.75|29256.75|29263.82|29263.82|29256.75|29256.75|0
1636362890000|2021-11-08 09:14:50|29249.68|29249.68|29253.21|29253.21|29256.75|29256.75|29249.68|29249.68|0
1636362900000|2021-11-08 09:15:00|29260.28|29260.28|29260.28|29260.28|29263.82|29263.82|29260.28|29260.28|0
1636362930000|2021-11-08 09:15:30|29263.82|29263.82|29263.82|29263.82|29263.82|29263.82|29263.82|29263.82|0
1636362940000|2021-11-08 09:15:40|29256.75|29256.75|29253.21|29253.21|29256.75|29256.75|29253.21|29253.21|0
1636362980000|2021-11-08 09:16:20|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|0
1636363070000|2021-11-08 09:17:50|29263.82|29263.82|29263.82|29263.82|29263.82|29263.82|29263.82|29263.82|0
1636363110000|2021-11-08 09:18:30|29267.35|29267.35|29267.35|29267.35|29267.35|29267.35|29267.35|29267.35|0
1636363140000|2021-11-08 09:19:00|29266.53|29266.53|29270.07|29270.07|29270.07|29270.07|29266.53|29266.53|0
1636363160000|2021-11-08 09:19:20|29271.27|29271.27|29271.27|29271.27|29271.27|29271.27|29271.27|29271.27|0
1636363170000|2021-11-08 09:19:30|29267.73|29267.73|29267.73|29267.73|29267.73|29267.73|29267.73|29267.73|0
1636363180000|2021-11-08 09:19:40|29267.13|29267.13|29267.13|29267.13|29267.13|29267.13|29267.13|29267.13|0
1636363200000|2021-11-08 09:20:00|29263.6|29263.6|29259.46|29259.46|29263.6|29263.6|29259.46|29259.46|0
1636363210000|2021-11-08 09:20:10|29259.22|29259.22|29258.98|29258.98|29259.22|29259.22|29258.98|29258.98|0
1636363220000|2021-11-08 09:20:20|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|0
1636363240000|2021-11-08 09:20:40|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|0
1636363250000|2021-11-08 09:20:50|29262.75|29262.75|29262.75|29262.75|29262.75|29262.75|29262.75|29262.75|0
1636363280000|2021-11-08 09:21:20|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|0
1636363290000|2021-11-08 09:21:30|29252.15|29252.15|29252.15|29252.15|29252.15|29252.15|29252.15|29252.15|0
1636363300000|2021-11-08 09:21:40|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|29255.68|0
1636363320000|2021-11-08 09:22:00|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|0
1636363350000|2021-11-08 09:22:30|29248.61|29248.61|29248.61|29248.61|29248.61|29248.61|29248.61|29248.61|0
1636363390000|2021-11-08 09:23:10|29238.01|29238.01|29238.01|29238.01|29238.01|29238.01|29238.01|29238.01|0
1636363440000|2021-11-08 09:24:00|29237.6|29237.6|29237.6|29237.6|29237.6|29237.6|29237.6|29237.6|0
1636363460000|2021-11-08 09:24:20|29244.67|29244.67|29248.2|29248.2|29248.2|29248.2|29244.67|29244.67|0
1636363480000|2021-11-08 09:24:40|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|29251.74|0
1636363500000|2021-11-08 09:25:00|29255.27|29255.27|29255.27|29255.27|29255.27|29255.27|29255.27|29255.27|0
1636363510000|2021-11-08 09:25:10|29248.2|29248.2|29248.2|29248.2|29248.2|29248.2|29248.2|29248.2|0
1636363560000|2021-11-08 09:26:00|29247.6|29247.6|29247.6|29247.6|29247.6|29247.6|29247.6|29247.6|0
1636363570000|2021-11-08 09:26:10|29248.2|29248.2|29247.6|29247.6|29248.2|29248.2|29247.6|29247.6|0
1636363580000|2021-11-08 09:26:20|29251.14|29251.14|29254.67|29254.67|29254.67|29254.67|29251.14|29251.14|0
1636363650000|2021-11-08 09:27:30|29251.14|29251.14|29247.6|29247.6|29251.14|29251.14|29247.6|29247.6|0
1636363680000|2021-11-08 09:28:00|29247|29247|29247|29247|29247|29247|29247|29247|0
1636363690000|2021-11-08 09:28:10|29243.47|29243.47|29243.47|29243.47|29243.47|29243.47|29243.47|29243.47|0
1636363700000|2021-11-08 09:28:20|29239.93|29239.93|29239.93|29239.93|29239.93|29239.93|29239.93|29239.93|0
1636363720000|2021-11-08 09:28:40|29236.4|29236.4|29236.16|29236.16|29236.4|29236.4|29236.16|29236.16|0
1636363730000|2021-11-08 09:28:50|29232.62|29232.62|29232.62|29232.62|29232.62|29232.62|29232.62|29232.62|0
1636363770000|2021-11-08 09:29:30|29236.16|29236.16|29236.16|29236.16|29236.16|29236.16|29236.16|29236.16|0
1636363780000|2021-11-08 09:29:40|29243.23|29243.23|29243.23|29243.23|29243.23|29243.23|29243.23|29243.23|0
1636363790000|2021-11-08 09:29:50|29239.69|29239.69|29239.69|29239.69|29239.69|29239.69|29239.69|29239.69|0
1636363830000|2021-11-08 09:30:30|29243.23|29243.23|29243.23|29243.23|29243.23|29243.23|29243.23|29243.23|0
1636363850000|2021-11-08 09:30:50|29246.76|29246.76|29253.83|29253.83|29253.83|29253.83|29246.76|29246.76|0
1636363880000|2021-11-08 09:31:20|29250.3|29250.3|29250.3|29250.3|29250.9|29250.9|29250.3|29250.3|0
1636363910000|2021-11-08 09:31:50|29250.9|29250.9|29250.9|29250.9|29250.9|29250.9|29250.9|29250.9|0
1636363970000|2021-11-08 09:32:50|29243.83|29243.83|29243.83|29243.83|29243.83|29243.83|29243.83|29243.83|0
1636363980000|2021-11-08 09:33:00|29244.07|29244.07|29244.07|29244.07|29244.07|29244.07|29244.07|29244.07|0
1636363990000|2021-11-08 09:33:10|29247.6|29247.6|29248.09|29248.09|29248.09|29248.09|29247.6|29247.6|0
1636364070000|2021-11-08 09:34:30|29251.62|29251.62|29252.22|29252.22|29252.22|29252.22|29251.62|29251.62|0
1636364080000|2021-11-08 09:34:40|29248.69|29248.69|29248.69|29248.69|29248.69|29248.69|29248.69|29248.69|0
1636364110000|2021-11-08 09:35:10|29252.22|29252.22|29255.76|29255.76|29255.76|29255.76|29252.22|29252.22|0
1636364130000|2021-11-08 09:35:30|29256.24|29256.24|29256.73|29256.73|29256.73|29256.73|29256.24|29256.24|0
1636364150000|2021-11-08 09:35:50|29260.26|29260.26|29263.55|29263.55|29263.55|29263.55|29260.02|29260.02|0
1636364210000|2021-11-08 09:36:50|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|0
1636364230000|2021-11-08 09:37:10|29281.23|29281.23|29277.69|29277.69|29281.23|29281.23|29277.69|29277.69|0
1636364250000|2021-11-08 09:37:30|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|0
1636364260000|2021-11-08 09:37:40|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1636364280000|2021-11-08 09:38:00|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|29274.16|0
1636364290000|2021-11-08 09:38:10|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1636364310000|2021-11-08 09:38:30|29270.02|29270.02|29270.02|29270.02|29270.02|29270.02|29270.02|29270.02|0
1636364330000|2021-11-08 09:38:50|29273.56|29273.56|29273.8|29273.8|29273.8|29273.8|29273.56|29273.56|0
1636364340000|2021-11-08 09:39:00|29274.21|29274.21|29274.21|29274.21|29274.21|29274.21|29274.21|29274.21|0
1636364360000|2021-11-08 09:39:20|29274.62|29274.62|29274.62|29274.62|29274.62|29274.62|29274.62|29274.62|0
1636364370000|2021-11-08 09:39:30|29275.03|29275.03|29275.03|29275.03|29275.03|29275.03|29275.03|29275.03|0
1636364400000|2021-11-08 09:40:00|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|0
1636364420000|2021-11-08 09:40:20|29272.1|29272.1|29272.1|29272.1|29272.1|29272.1|29272.1|29272.1|0
1636364470000|2021-11-08 09:41:10|29268.56|29268.56|29268.56|29268.56|29268.56|29268.56|29268.56|29268.56|0
1636364480000|2021-11-08 09:41:20|29269.04|29269.04|29269.29|29269.29|29269.29|29269.29|29269.04|29269.04|0
1636364490000|2021-11-08 09:41:30|29276.36|29276.36|29276.36|29276.36|29276.36|29276.36|29276.36|29276.36|0
1636364590000|2021-11-08 09:43:10|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|29283.43|0
1636364620000|2021-11-08 09:43:40|29284.25|29284.25|29288.6|29288.6|29288.6|29288.6|29284.25|29284.25|0
1636364700000|2021-11-08 09:45:00|29281.53|29281.53|29281.53|29281.53|29281.53|29281.53|29281.53|29281.53|0
1636364720000|2021-11-08 09:45:20|29282.13|29282.13|29282.13|29282.13|29282.13|29282.13|29282.13|29282.13|0
1636364790000|2021-11-08 09:46:30|29285.67|29285.67|29278.6|29278.6|29285.67|29285.67|29278.6|29278.6|0
1636364830000|2021-11-08 09:47:10|29278|29278|29274.46|29274.46|29278|29278|29274.46|29274.46|0
1636364850000|2021-11-08 09:47:30|29273.98|29273.98|29273.98|29273.98|29273.98|29273.98|29273.98|29273.98|0
1636364860000|2021-11-08 09:47:40|29277.51|29277.51|29277.51|29277.51|29277.51|29277.51|29277.51|29277.51|0
1636364990000|2021-11-08 09:49:50|29273.98|29273.98|29273.98|29273.98|29273.98|29273.98|29273.98|29273.98|0
1636365060000|2021-11-08 09:51:00|29277.51|29277.51|29281.05|29281.05|29281.05|29281.05|29277.51|29277.51|0
1636365110000|2021-11-08 09:51:50|29277.51|29277.51|29277.51|29277.51|29277.51|29277.51|29277.51|29277.51|0
1636365120000|2021-11-08 09:52:00|29277.27|29277.27|29277.27|29277.27|29277.27|29277.27|29277.27|29277.27|0
1636365180000|2021-11-08 09:53:00|29269|29269|29269|29269|29269|29269|29269|29269|0
1636365240000|2021-11-08 09:54:00|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|0
1636365250000|2021-11-08 09:54:10|29264.98|29264.98|29264.98|29264.98|29264.98|29264.98|29264.98|29264.98|0
1636365270000|2021-11-08 09:54:30|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|29268.51|0
1636365290000|2021-11-08 09:54:50|29272.05|29272.05|29272.05|29272.05|29272.05|29272.05|29272.05|29272.05|0
1636365300000|2021-11-08 09:55:00|29275.58|29275.58|29275.58|29275.58|29275.58|29275.58|29275.58|29275.58|0
1636365330000|2021-11-08 09:55:30|29276.79|29276.79|29276.79|29276.79|29276.79|29276.79|29276.79|29276.79|0
1636365400000|2021-11-08 09:56:40|29280.32|29280.32|29287.39|29287.39|29287.39|29287.39|29280.32|29280.32|0
1636365410000|2021-11-08 09:56:50|29290.93|29290.93|29294.05|29294.05|29294.05|29294.05|29290.52|29290.52|0
1636365430000|2021-11-08 09:57:10|29295.25|29295.25|29295.25|29295.25|29295.25|29295.25|29295.25|29295.25|0
1636365440000|2021-11-08 09:57:20|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|0
1636365470000|2021-11-08 09:57:50|29304.65|29304.65|29297.59|29297.59|29304.65|29304.65|29297.59|29297.59|0
1636365480000|2021-11-08 09:58:00|29301.12|29301.12|29301.12|29301.12|29301.12|29301.12|29301.12|29301.12|0
1636365500000|2021-11-08 09:58:20|29290.52|29290.52|29286.98|29286.98|29290.52|29290.52|29286.98|29286.98|0
1636365530000|2021-11-08 09:58:50|29286.74|29286.74|29286.74|29286.74|29286.74|29286.74|29286.74|29286.74|0
1636365550000|2021-11-08 09:59:10|29293.81|29293.81|29297.34|29297.34|29297.34|29297.34|29293.81|29293.81|0
1636365560000|2021-11-08 09:59:20|29293.81|29293.81|29293.81|29293.81|29293.81|29293.81|29293.81|29293.81|0
1636365580000|2021-11-08 09:59:40|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|0
1636365590000|2021-11-08 09:59:50|29290.03|29290.03|29290.03|29290.03|29290.03|29290.03|29290.03|29290.03|0
1636365600000|2021-11-08 10:00:00|29289.79|29289.79|29286.01|29286.01|29289.79|29289.79|29286.01|29286.01|0
1636365670000|2021-11-08 10:01:10|29285.6|29285.6|29285.6|29285.6|29285.6|29285.6|29285.6|29285.6|0
1636365680000|2021-11-08 10:01:20|29285|29285|29285.6|29285.6|29285.6|29285.6|29285|29285|0
1636365720000|2021-11-08 10:02:00|29285.19|29285.19|29285.43|29285.43|29285.43|29285.43|29284.95|29284.95|0
1636365780000|2021-11-08 10:03:00|29284.95|29284.95|29274.35|29274.35|29284.95|29284.95|29274.35|29274.35|0
1636365880000|2021-11-08 10:04:40|29274.95|29274.95|29274.95|29274.95|29274.95|29274.95|29274.95|29274.95|0
1636365890000|2021-11-08 10:04:50|29271.41|29271.41|29271.41|29271.41|29271.41|29271.41|29271.41|29271.41|0
1636365970000|2021-11-08 10:06:10|29274.95|29274.95|29278.48|29278.48|29278.48|29278.48|29274.95|29274.95|0
1636366000000|2021-11-08 10:06:40|29277.88|29277.88|29278.48|29278.48|29278.48|29278.48|29277.88|29277.88|0
1636366010000|2021-11-08 10:06:50|29277.88|29277.88|29277.88|29277.88|29277.88|29277.88|29277.88|29277.88|0
1636366040000|2021-11-08 10:07:20|29278.48|29278.48|29282.02|29282.02|29282.02|29282.02|29278.48|29278.48|0
1636366080000|2021-11-08 10:08:00|29278.48|29278.48|29278.48|29278.48|29278.48|29278.48|29278.48|29278.48|0
1636366220000|2021-11-08 10:10:20|29277.88|29277.88|29277.88|29277.88|29277.88|29277.88|29277.88|29277.88|0
1636366310000|2021-11-08 10:11:50|29278.85|29278.85|29278.85|29278.85|29278.85|29278.85|29278.85|29278.85|0
1636366340000|2021-11-08 10:12:20|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|0
1636366390000|2021-11-08 10:13:10|29277.65|29277.65|29276.45|29276.45|29277.65|29277.65|29276.45|29276.45|0
1636366460000|2021-11-08 10:14:20|29272.91|29272.91|29272.91|29272.91|29272.91|29272.91|29272.91|29272.91|0
1636366480000|2021-11-08 10:14:40|29276.45|29276.45|29276.45|29276.45|29276.45|29276.45|29276.45|29276.45|0
1636366490000|2021-11-08 10:14:50|29279.98|29279.98|29279.98|29279.98|29279.98|29279.98|29279.98|29279.98|0
1636366520000|2021-11-08 10:15:20|29281.21|29281.21|29281.21|29281.21|29281.21|29281.21|29281.21|29281.21|0
1636366570000|2021-11-08 10:16:10|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|29280.01|0
1636366660000|2021-11-08 10:17:40|29287.08|29287.08|29287.08|29287.08|29287.08|29287.08|29287.08|29287.08|0
1636366670000|2021-11-08 10:17:50|29287.68|29287.68|29287.68|29287.68|29287.68|29287.68|29287.68|29287.68|0
1636366700000|2021-11-08 10:18:20|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|0
1636366720000|2021-11-08 10:18:40|29290.73|29290.73|29290.73|29290.73|29290.73|29290.73|29290.73|29290.73|0
1636366730000|2021-11-08 10:18:50|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|0
1636366810000|2021-11-08 10:20:10|29286.95|29286.95|29286.95|29286.95|29286.95|29286.95|29286.95|29286.95|0
1636366820000|2021-11-08 10:20:20|29279.88|29279.88|29286.95|29286.95|29286.95|29286.95|29279.88|29279.88|0
1636366830000|2021-11-08 10:20:30|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|29290.49|0
1636366850000|2021-11-08 10:20:50|29283.42|29283.42|29283.42|29283.42|29283.42|29283.42|29283.42|29283.42|0
1636366870000|2021-11-08 10:21:10|29283.01|29283.01|29283.01|29283.01|29283.01|29283.01|29283.01|29283.01|0
1636366970000|2021-11-08 10:22:50|29286.54|29286.54|29286.54|29286.54|29286.54|29286.54|29286.54|29286.54|0
1636367000000|2021-11-08 10:23:20|29300.68|29300.68|29290.08|29290.08|29300.68|29300.68|29290.08|29290.08|0
1636367020000|2021-11-08 10:23:40|29293.61|29293.61|29293.61|29293.61|29293.61|29293.61|29293.61|29293.61|0
1636367170000|2021-11-08 10:26:10|29293.01|29293.01|29293.01|29293.01|29293.01|29293.01|29293.01|29293.01|0
1636367180000|2021-11-08 10:26:20|29296.55|29296.55|29296.55|29296.55|29296.55|29296.55|29296.55|29296.55|0
1636367230000|2021-11-08 10:27:10|29303.62|29303.62|29317.76|29317.76|29317.76|29317.76|29303.62|29303.62|0
1636367240000|2021-11-08 10:27:20|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|0
1636367260000|2021-11-08 10:27:40|29317.76|29317.76|29317.76|29317.76|29317.76|29317.76|29317.76|29317.76|0
1636367270000|2021-11-08 10:27:50|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|0
1636367280000|2021-11-08 10:28:00|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|0
1636367310000|2021-11-08 10:28:30|29310.09|29310.09|29310.09|29310.09|29310.09|29310.09|29310.09|29310.09|0
1636367330000|2021-11-08 10:28:50|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|0
1636367400000|2021-11-08 10:30:00|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|0
1636367420000|2021-11-08 10:30:20|29293.01|29293.01|29293.01|29293.01|29293.01|29293.01|29293.01|29293.01|0
1636367430000|2021-11-08 10:30:30|29292.6|29292.6|29284.33|29284.33|29292.6|29292.6|29284.33|29284.33|0
1636367440000|2021-11-08 10:30:40|29280.8|29280.8|29283.13|29283.13|29283.13|29283.13|29279.59|29279.59|0
1636367490000|2021-11-08 10:31:30|29297.27|29297.27|29297.27|29297.27|29297.27|29297.27|29297.27|29297.27|0
1636367510000|2021-11-08 10:31:50|29300.8|29300.8|29300.8|29300.8|29300.8|29300.8|29300.8|29300.8|0
1636367520000|2021-11-08 10:32:00|29304.34|29304.34|29304.34|29304.34|29304.34|29304.34|29304.34|29304.34|0
1636367570000|2021-11-08 10:32:50|29303.74|29303.74|29303.74|29303.74|29303.74|29303.74|29303.74|29303.74|0
1636367580000|2021-11-08 10:33:00|29296.67|29296.67|29289.19|29289.19|29296.67|29296.67|29289.19|29289.19|0
1636367700000|2021-11-08 10:35:00|29288.78|29288.78|29288.78|29288.78|29288.78|29288.78|29288.78|29288.78|0
1636367710000|2021-11-08 10:35:10|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|0
1636367760000|2021-11-08 10:36:00|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|0
1636367790000|2021-11-08 10:36:30|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|0
1636367800000|2021-11-08 10:36:40|29274.64|29274.64|29274.04|29274.04|29274.64|29274.64|29274.04|29274.04|0
1636367830000|2021-11-08 10:37:10|29270.5|29270.5|29274.04|29274.04|29274.04|29274.04|29270.5|29270.5|0
1636367840000|2021-11-08 10:37:20|29274.64|29274.64|29274.64|29274.64|29274.64|29274.64|29274.64|29274.64|0
1636367860000|2021-11-08 10:37:40|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|0
1636367900000|2021-11-08 10:38:20|29270.28|29270.28|29270.28|29270.28|29270.28|29270.28|29270.28|29270.28|0
1636367920000|2021-11-08 10:38:40|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|0
1636367930000|2021-11-08 10:38:50|29277.35|29277.35|29274.06|29274.06|29277.35|29277.35|29273.82|29273.82|0
1636367940000|2021-11-08 10:39:00|29273.58|29273.58|29273.58|29273.58|29273.58|29273.58|29273.58|29273.58|0
1636368000000|2021-11-08 10:40:00|29284.18|29284.18|29284.18|29284.18|29284.18|29284.18|29284.18|29284.18|0
1636368040000|2021-11-08 10:40:40|29280.65|29280.65|29277.11|29277.11|29280.65|29280.65|29277.11|29277.11|0
1636368110000|2021-11-08 10:41:50|29273.58|29273.58|29273.58|29273.58|29273.58|29273.58|29273.58|29273.58|0
1636368180000|2021-11-08 10:43:00|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|29266.51|0
1636368230000|2021-11-08 10:43:50|29267.11|29267.11|29266.51|29266.51|29267.11|29267.11|29266.51|29266.51|0
1636368400000|2021-11-08 10:46:40|29267.11|29267.11|29267.11|29267.11|29267.11|29267.11|29267.11|29267.11|0
1636368420000|2021-11-08 10:47:00|29263.57|29263.57|29267.11|29267.11|29267.11|29267.11|29263.57|29263.57|0
1636368590000|2021-11-08 10:49:50|29267.93|29267.93|29264.39|29264.39|29267.93|29267.93|29264.39|29264.39|0
1636368620000|2021-11-08 10:50:20|29263.79|29263.79|29262.95|29262.95|29263.79|29263.79|29262.95|29262.95|0
1636368650000|2021-11-08 10:50:50|29259.41|29259.41|29259.41|29259.41|29259.41|29259.41|29259.41|29259.41|0
1636368660000|2021-11-08 10:51:00|29262.95|29262.95|29262.95|29262.95|29262.95|29262.95|29262.95|29262.95|0
1636368670000|2021-11-08 10:51:10|29266.48|29266.48|29266.48|29266.48|29266.48|29266.48|29266.48|29266.48|0
1636368700000|2021-11-08 10:51:40|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|0
1636368730000|2021-11-08 10:52:10|29267.81|29267.81|29267.81|29267.81|29267.81|29267.81|29267.81|29267.81|0
1636368750000|2021-11-08 10:52:30|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|0
1636368850000|2021-11-08 10:54:10|29268.54|29268.54|29268.54|29268.54|29268.54|29268.54|29268.54|29268.54|0
1636368870000|2021-11-08 10:54:30|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|0
1636368900000|2021-11-08 10:55:00|29267.69|29267.69|29267.69|29267.69|29267.69|29267.69|29267.69|29267.69|0
1636369030000|2021-11-08 10:57:10|29266.87|29266.87|29266.87|29266.87|29266.87|29266.87|29266.87|29266.87|0
1636369040000|2021-11-08 10:57:20|29263.34|29263.34|29262.74|29262.74|29263.34|29263.34|29262.74|29262.74|0
1636369180000|2021-11-08 10:59:40|29266.27|29266.27|29266.27|29266.27|29266.27|29266.27|29266.27|29266.27|0
1636369230000|2021-11-08 11:00:30|29266.03|29266.03|29266.03|29266.03|29266.03|29266.03|29266.03|29266.03|0
1636369250000|2021-11-08 11:00:50|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|0
1636369300000|2021-11-08 11:01:40|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|0
1636369330000|2021-11-08 11:02:10|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|0
1636369440000|2021-11-08 11:04:00|29268.36|29268.36|29271.9|29271.9|29271.9|29271.9|29268.36|29268.36|0
1636369460000|2021-11-08 11:04:20|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|0
1636369570000|2021-11-08 11:06:10|29267.96|29267.96|29267.96|29267.96|29267.96|29267.96|29267.96|29267.96|0
1636369580000|2021-11-08 11:06:20|29267.55|29267.55|29267.55|29267.55|29267.55|29267.55|29267.55|29267.55|0
1636369700000|2021-11-08 11:08:20|29267.3|29267.3|29267.3|29267.3|29267.3|29267.3|29267.3|29267.3|0
1636369710000|2021-11-08 11:08:30|29267.06|29267.06|29267.55|29267.55|29267.55|29267.55|29267.06|29267.06|0
1636369740000|2021-11-08 11:09:00|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|0
1636369750000|2021-11-08 11:09:10|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|0
1636369850000|2021-11-08 11:10:50|29274.62|29274.62|29274.62|29274.62|29274.62|29274.62|29274.62|29274.62|0
1636369880000|2021-11-08 11:11:20|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|0
1636369890000|2021-11-08 11:11:30|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|0
1636369920000|2021-11-08 11:12:00|29272.88|29272.88|29274.69|29274.69|29274.69|29274.69|29272.88|29272.88|0
1636370000000|2021-11-08 11:13:20|29275.89|29275.89|29276.49|29276.49|29276.49|29276.49|29275.89|29275.89|0
1636370010000|2021-11-08 11:13:30|29277.09|29277.09|29277.09|29277.09|29277.09|29277.09|29277.09|29277.09|0
1636370090000|2021-11-08 11:14:50|29280.62|29280.62|29277.09|29277.09|29280.62|29280.62|29277.09|29277.09|0
1636370100000|2021-11-08 11:15:00|29275.29|29275.29|29271.75|29271.75|29275.29|29275.29|29271.75|29271.75|0
1636370140000|2021-11-08 11:15:40|29271.51|29271.51|29271.51|29271.51|29271.51|29271.51|29271.51|29271.51|0
1636370300000|2021-11-08 11:18:20|29267.97|29267.97|29264.44|29264.44|29267.97|29267.97|29264.44|29264.44|0
1636370320000|2021-11-08 11:18:40|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1636370340000|2021-11-08 11:19:00|29267.37|29267.37|29267.37|29267.37|29267.37|29267.37|29267.37|29267.37|0
1636370400000|2021-11-08 11:20:00|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|0
1636370430000|2021-11-08 11:20:30|29274.44|29274.44|29274.44|29274.44|29274.44|29274.44|29274.44|29274.44|0
1636370440000|2021-11-08 11:20:40|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|0
1636370450000|2021-11-08 11:20:50|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|0
1636370500000|2021-11-08 11:21:40|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|29271.15|0
1636370510000|2021-11-08 11:21:50|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|0
1636370580000|2021-11-08 11:23:00|29274.93|29274.93|29271.63|29271.63|29275.17|29275.17|29271.63|29271.63|0
1636370590000|2021-11-08 11:23:10|29271.88|29271.88|29271.88|29271.88|29271.88|29271.88|29271.88|29271.88|0
1636370600000|2021-11-08 11:23:20|29272.36|29272.36|29272.36|29272.36|29272.36|29272.36|29272.12|29272.12|0
1636370630000|2021-11-08 11:23:50|29275.9|29275.9|29275.9|29275.9|29275.9|29275.9|29275.9|29275.9|0
1636370660000|2021-11-08 11:24:20|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|0
1636370700000|2021-11-08 11:25:00|29275.05|29275.05|29274.45|29274.45|29275.05|29275.05|29274.45|29274.45|0
1636370720000|2021-11-08 11:25:20|29270.92|29270.92|29270.92|29270.92|29270.92|29270.92|29270.92|29270.92|0
1636370730000|2021-11-08 11:25:30|29271.52|29271.52|29271.52|29271.52|29271.52|29271.52|29271.52|29271.52|0
1636370750000|2021-11-08 11:25:50|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|0
1636370820000|2021-11-08 11:27:00|29274.45|29274.45|29274.45|29274.45|29274.45|29274.45|29274.45|29274.45|0
1636370830000|2021-11-08 11:27:10|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|29274.69|0
1636370840000|2021-11-08 11:27:20|29271.16|29271.16|29271.16|29271.16|29271.16|29271.16|29267.62|29267.62|0
1636370860000|2021-11-08 11:27:40|29270.92|29270.92|29270.92|29270.92|29270.92|29270.92|29270.92|29270.92|0
1636370890000|2021-11-08 11:28:10|29277.99|29277.99|29277.99|29277.99|29277.99|29277.99|29277.99|29277.99|0
1636370980000|2021-11-08 11:29:40|29277.74|29277.74|29274.21|29274.21|29277.74|29277.74|29274.21|29274.21|0
1636371020000|2021-11-08 11:30:20|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|29270.67|0
1636371070000|2021-11-08 11:31:10|29263.6|29263.6|29263.6|29263.6|29263.6|29263.6|29263.6|29263.6|0
1636371150000|2021-11-08 11:32:30|29260.07|29260.07|29256.54|29256.54|29260.07|29260.07|29256.54|29256.54|0
1636371180000|2021-11-08 11:33:00|29257.14|29257.14|29256.54|29256.54|29257.14|29257.14|29256.54|29256.54|0
1636371190000|2021-11-08 11:33:10|29255.33|29255.33|29253.53|29253.53|29255.33|29255.33|29253.53|29253.53|0
1636371220000|2021-11-08 11:33:40|29246.46|29246.46|29246.46|29246.46|29246.46|29246.46|29246.46|29246.46|0
1636371260000|2021-11-08 11:34:20|29239.39|29239.39|29235.86|29235.86|29239.39|29239.39|29235.86|29235.86|0
1636371310000|2021-11-08 11:35:10|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|29235.26|0
1636371350000|2021-11-08 11:35:50|29242.33|29242.33|29242.33|29242.33|29242.33|29242.33|29242.33|29242.33|0
1636371390000|2021-11-08 11:36:30|29245.86|29245.86|29250|29250|29250.6|29250.6|29245.86|29245.86|0
1636371400000|2021-11-08 11:36:40|29250.6|29250.6|29250.6|29250.6|29250.6|29250.6|29250.6|29250.6|0
1636371480000|2021-11-08 11:38:00|29251.2|29251.2|29251.2|29251.2|29251.2|29251.2|29251.2|29251.2|0
1636371550000|2021-11-08 11:39:10|29250.6|29250.6|29250.6|29250.6|29250.6|29250.6|29250.6|29250.6|0
1636371560000|2021-11-08 11:39:20|29250.35|29250.35|29257.18|29257.18|29257.42|29257.42|29250.35|29250.35|0
1636371610000|2021-11-08 11:40:10|29253.65|29253.65|29246.58|29246.58|29253.65|29253.65|29246.58|29246.58|0
1636371640000|2021-11-08 11:40:40|29250.11|29250.11|29250.11|29250.11|29250.11|29250.11|29250.11|29250.11|0
1636371650000|2021-11-08 11:40:50|29253.65|29253.65|29253.65|29253.65|29253.65|29253.65|29253.65|29253.65|0
1636371710000|2021-11-08 11:41:50|29257.18|29257.18|29257.18|29257.18|29257.18|29257.18|29257.18|29257.18|0
1636371720000|2021-11-08 11:42:00|29260.72|29260.72|29265.45|29265.45|29265.45|29265.45|29260.72|29260.72|0
1636371750000|2021-11-08 11:42:30|29264.85|29264.85|29261.32|29261.32|29264.85|29264.85|29261.32|29261.32|0
1636371850000|2021-11-08 11:44:10|29262.52|29262.52|29268.99|29268.99|29269.59|29269.59|29262.52|29262.52|0
1636371880000|2021-11-08 11:44:40|29269.47|29269.47|29269.83|29269.83|29269.83|29269.83|29269.47|29269.47|0
1636371890000|2021-11-08 11:44:50|29281.04|29281.04|29281.04|29281.04|29281.04|29281.04|29281.04|29281.04|0
1636371900000|2021-11-08 11:45:00|29281.86|29281.86|29281.86|29281.86|29281.86|29281.86|29281.86|29281.86|0
1636371910000|2021-11-08 11:45:10|29288.93|29288.93|29288.93|29288.93|29288.93|29288.93|29288.93|29288.93|0
1636371980000|2021-11-08 11:46:20|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|0
1636372020000|2021-11-08 11:47:00|29288.93|29288.93|29287.73|29287.73|29288.93|29288.93|29287.73|29287.73|0
1636372040000|2021-11-08 11:47:20|29291.26|29291.26|29291.26|29291.26|29291.26|29291.26|29291.26|29291.26|0
1636372080000|2021-11-08 11:48:00|29287.73|29287.73|29287.73|29287.73|29287.73|29287.73|29287.73|29287.73|0
1636372090000|2021-11-08 11:48:10|29291.26|29291.26|29298.33|29298.33|29298.33|29298.33|29291.26|29291.26|0
1636372120000|2021-11-08 11:48:40|29291.26|29291.26|29291.67|29291.67|29291.67|29291.67|29291.26|29291.26|0
1636372130000|2021-11-08 11:48:50|29291.07|29291.07|29291.07|29291.07|29291.07|29291.07|29291.07|29291.07|0
1636372140000|2021-11-08 11:49:00|29291.48|29291.48|29291.48|29291.48|29291.48|29291.48|29291.48|29291.48|0
1636372180000|2021-11-08 11:49:40|29298.55|29298.55|29298.55|29298.55|29298.55|29298.55|29298.55|29298.55|0
1636372190000|2021-11-08 11:49:50|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|29295.01|0
1636372240000|2021-11-08 11:50:40|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|0
1636372310000|2021-11-08 11:51:50|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|0
1636372320000|2021-11-08 11:52:00|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|29284.89|0
1636372330000|2021-11-08 11:52:10|29288.43|29288.43|29281.36|29281.36|29288.43|29288.43|29281.36|29281.36|0
1636372380000|2021-11-08 11:53:00|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|0
1636372390000|2021-11-08 11:53:10|29281|29281|29278|29278|29281|29281|29278|29278|0
1636372440000|2021-11-08 11:54:00|29279.2|29279.2|29279.2|29279.2|29279.2|29279.2|29279.2|29279.2|0
1636372450000|2021-11-08 11:54:10|29282.73|29282.73|29282.73|29282.73|29282.73|29282.73|29282.73|29282.73|0
1636372480000|2021-11-08 11:54:40|29282.49|29282.49|29282.49|29282.49|29282.49|29282.49|29282.49|29282.49|0
1636372490000|2021-11-08 11:54:50|29275.42|29275.42|29275.42|29275.42|29275.42|29275.42|29275.42|29275.42|0
1636372500000|2021-11-08 11:55:00|29273.62|29273.62|29273.62|29273.62|29273.62|29273.62|29273.62|29273.62|0
1636372510000|2021-11-08 11:55:10|29266.55|29266.55|29267.15|29267.15|29267.15|29267.15|29266.55|29266.55|0
1636372520000|2021-11-08 11:55:20|29265.51|29265.51|29265.51|29265.51|29265.51|29265.51|29265.51|29265.51|0
1636372550000|2021-11-08 11:55:50|29265.1|29265.1|29265.1|29265.1|29265.1|29265.1|29265.1|29265.1|0
1636372600000|2021-11-08 11:56:40|29250.96|29250.96|29252.16|29252.16|29252.16|29252.16|29250.96|29250.96|0
1636372620000|2021-11-08 11:57:00|29251.56|29251.56|29251.56|29251.56|29251.56|29251.56|29251.56|29251.56|0
1636372780000|2021-11-08 11:59:40|29251.32|29251.32|29251.32|29251.32|29251.32|29251.32|29251.32|29251.32|0
1636372790000|2021-11-08 11:59:50|29250.91|29250.91|29250.91|29250.91|29250.91|29250.91|29250.91|29250.91|0
1636372810000|2021-11-08 12:00:10|29254.44|29254.44|29254.44|29254.44|29254.44|29254.44|29254.44|29254.44|0
1636372840000|2021-11-08 12:00:40|29250.91|29250.91|29250.31|29250.31|29250.91|29250.91|29250.31|29250.31|0
1636372920000|2021-11-08 12:02:00|29243.24|29243.24|29246.77|29246.77|29246.77|29246.77|29243.24|29243.24|0
1636372930000|2021-11-08 12:02:10|29246.36|29246.36|29246.36|29246.36|29246.36|29246.36|29246.36|29246.36|0
1636373000000|2021-11-08 12:03:20|29256.97|29256.97|29260.5|29260.5|29260.5|29260.5|29256.97|29256.97|0
1636373010000|2021-11-08 12:03:30|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|0
1636373050000|2021-11-08 12:04:10|29257.45|29257.45|29257.45|29257.45|29257.45|29257.45|29257.45|29257.45|0
1636373100000|2021-11-08 12:05:00|29260.99|29260.99|29261.23|29261.23|29261.23|29261.23|29260.99|29260.99|0
1636373140000|2021-11-08 12:05:40|29264.76|29264.76|29264.76|29264.76|29264.76|29264.76|29264.76|29264.76|0
1636373160000|2021-11-08 12:06:00|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|0
1636373170000|2021-11-08 12:06:10|29264.76|29264.76|29264.76|29264.76|29264.76|29264.76|29264.76|29264.76|0
1636373210000|2021-11-08 12:06:50|29257.69|29257.69|29250.87|29250.87|29257.69|29257.69|29247.09|29247.09|0
1636373250000|2021-11-08 12:07:30|29251.47|29251.47|29251.47|29251.47|29251.47|29251.47|29250.87|29250.87|0
1636373260000|2021-11-08 12:07:40|29255|29255|29255|29255|29255|29255|29255|29255|0
1636373370000|2021-11-08 12:09:30|29251.47|29251.47|29251.47|29251.47|29251.47|29251.47|29251.47|29251.47|0
1636373440000|2021-11-08 12:10:40|29255|29255|29255|29255|29255|29255|29255|29255|0
1636373450000|2021-11-08 12:10:50|29255.6|29255.6|29255.6|29255.6|29255.6|29255.6|29255.6|29255.6|0
1636373460000|2021-11-08 12:11:00|29255|29255|29253.8|29253.8|29255|29255|29253.8|29253.8|0
1636373500000|2021-11-08 12:11:40|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|0
1636373540000|2021-11-08 12:12:20|29252.6|29252.6|29251.4|29251.4|29252.6|29252.6|29251.4|29251.4|0
1636373550000|2021-11-08 12:12:30|29252.6|29252.6|29252.6|29252.6|29252.6|29252.6|29252.6|29252.6|0
1636373570000|2021-11-08 12:12:50|29256.13|29256.13|29256.13|29256.13|29256.13|29256.13|29256.13|29256.13|0
1636373630000|2021-11-08 12:13:50|29259.67|29259.67|29259.67|29259.67|29259.67|29259.67|29259.67|29259.67|0
1636373670000|2021-11-08 12:14:30|29263.2|29263.2|29264.41|29264.41|29264.41|29264.41|29263.2|29263.2|0
1636373700000|2021-11-08 12:15:00|29264.82|29264.82|29264.82|29264.82|29264.82|29264.82|29264.82|29264.82|0
1636373710000|2021-11-08 12:15:10|29265.78|29265.78|29269.32|29269.32|29269.32|29269.32|29265.78|29265.78|0
1636373780000|2021-11-08 12:16:20|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|29269.92|0
1636373810000|2021-11-08 12:16:50|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|0
1636373820000|2021-11-08 12:17:00|29274.05|29274.05|29277.59|29277.59|29277.59|29277.59|29274.05|29274.05|0
1636373860000|2021-11-08 12:17:40|29278.79|29278.79|29278.79|29278.79|29278.79|29278.79|29278.79|29278.79|0
1636373900000|2021-11-08 12:18:20|29282.33|29282.33|29285.86|29285.86|29285.86|29285.86|29282.33|29282.33|0
1636373920000|2021-11-08 12:18:40|29285.38|29285.38|29285.13|29285.13|29285.38|29285.38|29285.13|29285.13|0
1636373930000|2021-11-08 12:18:50|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|0
1636373960000|2021-11-08 12:19:20|29274.53|29274.53|29274.53|29274.53|29274.53|29274.53|29274.53|29274.53|0
1636374000000|2021-11-08 12:20:00|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|0
1636374020000|2021-11-08 12:20:20|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|0
1636374230000|2021-11-08 12:23:50|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|29278.07|0
1636374320000|2021-11-08 12:25:20|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|29281.6|0
1636374360000|2021-11-08 12:26:00|29281.36|29281.36|29281.36|29281.36|29281.36|29281.36|29281.36|29281.36|0
1636374370000|2021-11-08 12:26:10|29284.89|29284.89|29288.43|29288.43|29288.43|29288.43|29284.89|29284.89|0
1636374390000|2021-11-08 12:26:30|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|0
1636374410000|2021-11-08 12:26:50|29295.5|29295.5|29291.96|29291.96|29295.5|29295.5|29291.96|29291.96|0
1636374430000|2021-11-08 12:27:10|29288.43|29288.43|29288.43|29288.43|29288.43|29288.43|29288.43|29288.43|0
1636374460000|2021-11-08 12:27:40|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|0
1636374500000|2021-11-08 12:28:20|29299.03|29299.03|29299.03|29299.03|29299.03|29299.03|29299.03|29299.03|0
1636374520000|2021-11-08 12:28:40|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|0
1636374570000|2021-11-08 12:29:30|29309.64|29309.64|29309.64|29309.64|29309.64|29309.64|29309.64|29309.64|0
1636374610000|2021-11-08 12:30:10|29309.23|29309.23|29309.23|29309.23|29309.23|29309.23|29309.23|29309.23|0
1636374620000|2021-11-08 12:30:20|29312.76|29312.76|29312.76|29312.76|29312.76|29312.76|29312.76|29312.76|0
1636374690000|2021-11-08 12:31:30|29316.3|29316.3|29316.3|29316.3|29316.3|29316.3|29316.3|29316.3|0
1636374710000|2021-11-08 12:31:50|29319.83|29319.83|29319.83|29319.83|29319.83|29319.83|29319.83|29319.83|0
1636374750000|2021-11-08 12:32:30|29326.9|29326.9|29326.9|29326.9|29326.9|29326.9|29326.9|29326.9|0
1636374760000|2021-11-08 12:32:40|29327.31|29327.31|29330.85|29330.85|29330.85|29330.85|29327.31|29327.31|0
1636374790000|2021-11-08 12:33:10|29327.31|29327.31|29323.53|29323.53|29327.31|29327.31|29323.53|29323.53|0
1636374800000|2021-11-08 12:33:20|29324.74|29324.74|29320.6|29320.6|29324.74|29324.74|29320.6|29320.6|0
1636374820000|2021-11-08 12:33:40|29310|29310|29310|29310|29313.53|29313.53|29310|29310|0
1636374830000|2021-11-08 12:33:50|29313.53|29313.53|29313.53|29313.53|29313.53|29313.53|29313.53|29313.53|0
1636374900000|2021-11-08 12:35:00|29313.29|29313.29|29312.8|29312.8|29313.29|29313.29|29312.8|29312.8|0
1636375020000|2021-11-08 12:37:00|29316.34|29316.34|29317.54|29317.54|29317.54|29317.54|29316.34|29316.34|0
1636375050000|2021-11-08 12:37:30|29318.14|29318.14|29318.14|29318.14|29318.14|29318.14|29318.14|29318.14|0
1636375060000|2021-11-08 12:37:40|29318.74|29318.74|29318.74|29318.74|29318.74|29318.74|29318.74|29318.74|0
1636375070000|2021-11-08 12:37:50|29315.21|29315.21|29315.21|29315.21|29315.21|29315.21|29315.21|29315.21|0
1636375130000|2021-11-08 12:38:50|29318.74|29318.74|29318.74|29318.74|29318.74|29318.74|29318.74|29318.74|0
1636375180000|2021-11-08 12:39:40|29322.28|29322.28|29318.74|29318.74|29322.28|29322.28|29315.21|29315.21|0
1636375200000|2021-11-08 12:40:00|29311.67|29311.67|29308.14|29308.14|29311.67|29311.67|29308.14|29308.14|0
1636375210000|2021-11-08 12:40:10|29304.6|29304.6|29304.6|29304.6|29304.6|29304.6|29304.6|29304.6|0
1636375230000|2021-11-08 12:40:30|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|29304.85|0
1636375240000|2021-11-08 12:40:40|29305.26|29305.26|29305.26|29305.26|29305.26|29305.26|29305.26|29305.26|0
1636375280000|2021-11-08 12:41:20|29301.72|29301.72|29298.19|29298.19|29301.72|29301.72|29298.19|29298.19|0
1636375350000|2021-11-08 12:42:30|29301.72|29301.72|29294.65|29294.65|29301.72|29301.72|29294.65|29294.65|0
1636375440000|2021-11-08 12:44:00|29301.72|29301.72|29305.26|29305.26|29305.26|29305.26|29301.72|29301.72|0
1636375470000|2021-11-08 12:44:30|29304.05|29304.05|29304.05|29304.05|29304.05|29304.05|29304.05|29304.05|0
1636375500000|2021-11-08 12:45:00|29300.52|29300.52|29286.38|29286.38|29300.52|29300.52|29286.38|29286.38|0
1636375510000|2021-11-08 12:45:10|29289.91|29289.91|29293.45|29293.45|29293.45|29293.45|29289.91|29289.91|0
1636375520000|2021-11-08 12:45:20|29289.91|29289.91|29289.91|29289.91|29289.91|29289.91|29289.91|29289.91|0
1636375550000|2021-11-08 12:45:50|29289.31|29289.31|29289.31|29289.31|29289.31|29289.31|29289.31|29289.31|0
1636375560000|2021-11-08 12:46:00|29285.78|29285.78|29282.24|29282.24|29285.78|29285.78|29282.24|29282.24|0
1636375570000|2021-11-08 12:46:10|29285.78|29285.78|29285.78|29285.78|29285.78|29285.78|29285.78|29285.78|0
1636375590000|2021-11-08 12:46:30|29286.38|29286.38|29289.91|29289.91|29289.91|29289.91|29286.38|29286.38|0
1636375600000|2021-11-08 12:46:40|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|0
1636375620000|2021-11-08 12:47:00|29293.21|29293.21|29293.21|29293.21|29293.21|29293.21|29293.21|29293.21|0
1636375630000|2021-11-08 12:47:10|29292.8|29292.8|29292.8|29292.8|29292.8|29292.8|29292.8|29292.8|0
1636375670000|2021-11-08 12:47:50|29293.81|29293.81|29293.21|29293.21|29293.81|29293.81|29293.21|29293.21|0
1636375800000|2021-11-08 12:50:00|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|29296.74|0
1636375850000|2021-11-08 12:50:50|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|29286.14|0
1636375860000|2021-11-08 12:51:00|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|29289.67|0
1636375870000|2021-11-08 12:51:10|29293.21|29293.21|29293.21|29293.21|29293.21|29293.21|29293.21|29293.21|0
1636375890000|2021-11-08 12:51:30|29293.45|29293.45|29293.45|29293.45|29293.45|29293.45|29293.45|29293.45|0
1636376000000|2021-11-08 12:53:20|29296.98|29296.98|29296.98|29296.98|29296.98|29296.98|29296.98|29296.98|0
1636376070000|2021-11-08 12:54:30|29297.58|29297.58|29297.58|29297.58|29297.58|29297.58|29297.58|29297.58|0
1636376150000|2021-11-08 12:55:50|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|0
1636376220000|2021-11-08 12:57:00|29293.64|29293.64|29293.64|29293.64|29293.64|29293.64|29293.64|29293.64|0
1636376230000|2021-11-08 12:57:10|29293.04|29293.04|29293.64|29293.64|29293.64|29293.64|29293.04|29293.04|0
1636376310000|2021-11-08 12:58:30|29290.1|29290.1|29289.62|29289.62|29290.1|29290.1|29289.62|29289.62|0
1636376320000|2021-11-08 12:58:40|29293.16|29293.16|29292.55|29292.55|29293.16|29293.16|29292.55|29292.55|0
1636376330000|2021-11-08 12:58:50|29289.02|29289.02|29289.02|29289.02|29289.02|29289.02|29289.02|29289.02|0
1636376370000|2021-11-08 12:59:30|29285.49|29285.49|29285.49|29285.49|29285.49|29285.49|29285.49|29285.49|0
1636376410000|2021-11-08 13:00:10|29281.95|29281.95|29281.95|29281.95|29281.95|29281.95|29281.95|29281.95|0
1636376440000|2021-11-08 13:00:40|29285.49|29285.49|29285.49|29285.49|29285.49|29285.49|29285.49|29285.49|0
1636376470000|2021-11-08 13:01:10|29289.02|29289.02|29289.02|29289.02|29289.02|29289.02|29289.02|29289.02|0
1636376490000|2021-11-08 13:01:30|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|0
1636376600000|2021-11-08 13:03:20|29281.35|29281.35|29281.35|29281.35|29281.35|29281.35|29281.35|29281.35|0
1636376620000|2021-11-08 13:03:40|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|0
1636376670000|2021-11-08 13:04:30|29277.4|29277.4|29280.94|29280.94|29280.94|29280.94|29277.4|29277.4|0
1636376690000|2021-11-08 13:04:50|29277.4|29277.4|29277.4|29277.4|29277.4|29277.4|29277.4|29277.4|0
1636376710000|2021-11-08 13:05:10|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|29280.94|0
1636376740000|2021-11-08 13:05:40|29273.87|29273.87|29270.33|29270.33|29273.87|29273.87|29270.33|29270.33|0
1636376860000|2021-11-08 13:07:40|29270.58|29270.58|29270.58|29270.58|29270.58|29270.58|29270.58|29270.58|0
1636376870000|2021-11-08 13:07:50|29270.33|29270.33|29270.58|29270.58|29270.58|29270.58|29270.33|29270.33|0
1636376880000|2021-11-08 13:08:00|29277.65|29277.65|29277.65|29277.65|29277.65|29277.65|29277.65|29277.65|0
1636376910000|2021-11-08 13:08:30|29281.18|29281.18|29281.18|29281.18|29281.18|29281.18|29281.18|29281.18|0
1636376950000|2021-11-08 13:09:10|29284.72|29284.72|29284.72|29284.72|29284.72|29284.72|29284.72|29284.72|0
1636376970000|2021-11-08 13:09:30|29285.92|29285.92|29285.92|29285.92|29285.92|29285.92|29285.92|29285.92|0
1636377020000|2021-11-08 13:10:20|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|29285.32|0
1636377300000|2021-11-08 13:15:00|29281.78|29281.78|29282.02|29282.02|29282.02|29282.02|29281.78|29281.78|0
1636377400000|2021-11-08 13:16:40|29278.49|29278.49|29278.49|29278.49|29278.49|29278.49|29278.49|29278.49|0
1636377410000|2021-11-08 13:16:50|29274.95|29274.95|29264.35|29264.35|29274.95|29274.95|29264.35|29264.35|0
1636377420000|2021-11-08 13:17:00|29267.88|29267.88|29267.88|29267.88|29267.88|29267.88|29267.88|29267.88|0
1636377510000|2021-11-08 13:18:30|29260.82|29260.82|29260.82|29260.82|29260.82|29260.82|29260.82|29260.82|0
1636377590000|2021-11-08 13:19:50|29261.06|29261.06|29268.97|29268.97|29268.97|29268.97|29261.06|29261.06|0
1636377720000|2021-11-08 13:22:00|29269.57|29269.57|29268.97|29268.97|29269.57|29269.57|29268.97|29268.97|0
1636377730000|2021-11-08 13:22:10|29272.5|29272.5|29268.97|29268.97|29272.5|29272.5|29268.97|29268.97|0
1636377750000|2021-11-08 13:22:30|29265.43|29265.43|29265.03|29265.03|29265.43|29265.43|29265.03|29265.03|0
1636377790000|2021-11-08 13:23:10|29264.42|29264.42|29265.63|29265.63|29265.63|29265.63|29264.42|29264.42|0
1636377800000|2021-11-08 13:23:20|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|0
1636377840000|2021-11-08 13:24:00|29261.68|29261.68|29261.68|29261.68|29261.68|29261.68|29261.68|29261.68|0
1636377850000|2021-11-08 13:24:10|29261.44|29261.44|29261.44|29261.44|29261.44|29261.44|29261.44|29261.44|0
1636377860000|2021-11-08 13:24:20|29261.03|29261.03|29261.03|29261.03|29261.03|29261.03|29257.49|29257.49|0
1636377910000|2021-11-08 13:25:10|29268.1|29268.1|29268.1|29268.1|29268.1|29268.1|29268.1|29268.1|0
1636377920000|2021-11-08 13:25:20|29271.63|29271.63|29271.63|29271.63|29271.63|29271.63|29271.63|29271.63|0
1636377930000|2021-11-08 13:25:30|29271.03|29271.03|29270.43|29270.43|29271.03|29271.03|29270.43|29270.43|0
1636377960000|2021-11-08 13:26:00|29273.97|29273.97|29273.97|29273.97|29273.97|29273.97|29273.97|29273.97|0
1636377990000|2021-11-08 13:26:30|29270.43|29270.43|29266.9|29266.9|29270.43|29270.43|29266.9|29266.9|0
1636378020000|2021-11-08 13:27:00|29267.5|29267.5|29267.5|29267.5|29267.5|29267.5|29267.5|29267.5|0
1636378040000|2021-11-08 13:27:20|29263.96|29263.96|29263.36|29263.36|29263.96|29263.96|29263.36|29263.36|0
1636378050000|2021-11-08 13:27:30|29259.83|29259.83|29259.83|29259.83|29259.83|29259.83|29259.83|29259.83|0
1636378060000|2021-11-08 13:27:40|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|0
1636378390000|2021-11-08 13:33:10|29263.85|29263.85|29263.85|29263.85|29263.85|29263.85|29263.85|29263.85|0
1636378500000|2021-11-08 13:35:00|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|0
1636378580000|2021-11-08 13:36:20|29256.78|29256.78|29256.78|29256.78|29256.78|29256.78|29256.78|29256.78|0
1636378610000|2021-11-08 13:36:50|29260.31|29260.31|29256.78|29256.78|29260.31|29260.31|29256.78|29256.78|0
1636378630000|2021-11-08 13:37:10|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|0
1636378700000|2021-11-08 13:38:20|29256.78|29256.78|29253.24|29253.24|29256.78|29256.78|29253.24|29253.24|0
1636378730000|2021-11-08 13:38:50|29252.83|29252.83|29252.83|29252.83|29252.83|29252.83|29252.83|29252.83|0
1636378760000|2021-11-08 13:39:20|29253.43|29253.43|29253.43|29253.43|29253.43|29253.43|29253.43|29253.43|0
1636378770000|2021-11-08 13:39:30|29253.19|29253.19|29252.95|29252.95|29253.19|29253.19|29252.95|29252.95|0
1636378780000|2021-11-08 13:39:40|29256.48|29256.48|29256.24|29256.24|29256.48|29256.48|29256.24|29256.24|0
1636378820000|2021-11-08 13:40:20|29255.64|29255.64|29255.64|29255.64|29255.64|29255.64|29255.64|29255.64|0
1636378950000|2021-11-08 13:42:30|29259.18|29259.18|29259.18|29259.18|29259.18|29259.18|29259.18|29259.18|0
1636378990000|2021-11-08 13:43:10|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|0
1636379100000|2021-11-08 13:45:00|29262.3|29262.3|29262.3|29262.3|29262.3|29262.3|29262.3|29262.3|0
1636379170000|2021-11-08 13:46:10|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|0
1636379250000|2021-11-08 13:47:30|29263.14|29263.14|29263.14|29263.14|29263.14|29263.14|29263.14|29263.14|0
1636379300000|2021-11-08 13:48:20|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|0
1636379370000|2021-11-08 13:49:30|29263.5|29263.5|29260.57|29260.57|29264.1|29264.1|29260.57|29260.57|0
1636379380000|2021-11-08 13:49:40|29259.97|29259.97|29259.37|29259.37|29259.97|29259.97|29259.37|29259.37|0
1636379390000|2021-11-08 13:49:50|29259.97|29259.97|29259.97|29259.97|29259.97|29259.97|29259.97|29259.97|0
1636379400000|2021-11-08 13:50:00|29263.5|29263.5|29263.5|29263.5|29263.5|29263.5|29263.5|29263.5|0
1636379420000|2021-11-08 13:50:20|29264.1|29264.1|29264.1|29264.1|29264.1|29264.1|29264.1|29264.1|0
1636379450000|2021-11-08 13:50:50|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|0
1636379460000|2021-11-08 13:51:00|29265.3|29265.3|29269.66|29269.66|29269.66|29269.66|29265.3|29265.3|0
1636379470000|2021-11-08 13:51:10|29266.12|29266.12|29266.12|29266.12|29266.12|29266.12|29266.12|29266.12|0
1636379520000|2021-11-08 13:52:00|29266.73|29266.73|29266.73|29266.73|29266.73|29266.73|29266.73|29266.73|0
1636379580000|2021-11-08 13:53:00|29270.26|29270.26|29270.26|29270.26|29270.26|29270.26|29270.26|29270.26|0
1636379590000|2021-11-08 13:53:10|29266.73|29266.73|29273.8|29273.8|29273.8|29273.8|29266.73|29266.73|0
1636379600000|2021-11-08 13:53:20|29280.86|29280.86|29280.86|29280.86|29280.86|29280.86|29280.86|29280.86|0
1636379610000|2021-11-08 13:53:30|29277.33|29277.33|29277.33|29277.33|29277.33|29277.33|29277.33|29277.33|0
1636379620000|2021-11-08 13:53:40|29295|29295|29295|29295|29295|29295|29295|29295|0
1636379630000|2021-11-08 13:53:50|29295.41|29295.41|29295.41|29295.41|29295.41|29295.41|29295.41|29295.41|0
1636379640000|2021-11-08 13:54:00|29298.95|29298.95|29291.88|29291.88|29298.95|29298.95|29291.88|29291.88|0
1636379660000|2021-11-08 13:54:20|29281.27|29281.27|29277.74|29277.74|29281.27|29281.27|29277.74|29277.74|0
1636379730000|2021-11-08 13:55:30|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|29281.27|0
1636379750000|2021-11-08 13:55:50|29274.21|29274.21|29270.67|29270.67|29274.21|29274.21|29270.67|29270.67|0
1636379760000|2021-11-08 13:56:00|29274.21|29274.21|29277.74|29277.74|29277.74|29277.74|29274.21|29274.21|0
1636379770000|2021-11-08 13:56:10|29278.34|29278.34|29278.34|29278.34|29278.34|29278.34|29278.34|29278.34|0
1636379790000|2021-11-08 13:56:30|29271.27|29271.27|29278.34|29278.34|29278.34|29278.34|29271.27|29271.27|0
1636379820000|2021-11-08 13:57:00|29271.27|29271.27|29271.27|29271.27|29271.27|29271.27|29271.27|29271.27|0
1636379870000|2021-11-08 13:57:50|29267.74|29267.74|29274.81|29274.81|29274.81|29274.81|29267.74|29267.74|0
1636379880000|2021-11-08 13:58:00|29278.34|29278.34|29278.34|29278.34|29278.34|29278.34|29278.34|29278.34|0
1636379890000|2021-11-08 13:58:10|29277.74|29277.74|29277.74|29277.74|29277.74|29277.74|29277.74|29277.74|0
1636379970000|2021-11-08 13:59:30|29281.27|29281.27|29284.81|29284.81|29288.34|29288.34|29281.27|29281.27|0
1636379980000|2021-11-08 13:59:40|29288.34|29288.34|29288.34|29288.34|29288.34|29288.34|29288.34|29288.34|0
1636380000000|2021-11-08 14:00:00|29291.88|29291.88|29292.48|29292.48|29292.48|29292.48|29291.88|29291.88|0
1636380010000|2021-11-08 14:00:10|29291.88|29291.88|29291.88|29291.88|29291.88|29291.88|29291.88|29291.88|0
1636380020000|2021-11-08 14:00:20|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1636380050000|2021-11-08 14:00:50|29296.02|29296.02|29296.02|29296.02|29296.02|29296.02|29296.02|29296.02|0
1636380060000|2021-11-08 14:01:00|29299.55|29299.55|29299.55|29299.55|29299.55|29299.55|29299.55|29299.55|0
1636380080000|2021-11-08 14:01:20|29296.02|29296.02|29292.48|29292.48|29296.02|29296.02|29292.48|29292.48|0
1636380090000|2021-11-08 14:01:30|29288.95|29288.95|29288.95|29288.95|29288.95|29288.95|29288.95|29288.95|0
1636380120000|2021-11-08 14:02:00|29292.48|29292.48|29289.77|29289.77|29292.48|29292.48|29288.95|29288.95|0
1636380140000|2021-11-08 14:02:20|29286.23|29286.23|29282.7|29282.7|29286.23|29286.23|29282.7|29282.7|0
1636380160000|2021-11-08 14:02:40|29279.16|29279.16|29279.16|29279.16|29279.16|29279.16|29279.16|29279.16|0
1636380220000|2021-11-08 14:03:40|29275.63|29275.63|29275.63|29275.63|29275.63|29275.63|29275.63|29275.63|0
1636380270000|2021-11-08 14:04:30|29279.16|29279.16|29279.16|29279.16|29279.16|29279.16|29279.16|29279.16|0
1636380300000|2021-11-08 14:05:00|29282.7|29282.7|29282.7|29282.7|29282.7|29282.7|29279.16|29279.16|0
1636380340000|2021-11-08 14:05:40|29275.63|29275.63|29272.09|29272.09|29275.63|29275.63|29272.09|29272.09|0
1636380410000|2021-11-08 14:06:50|29268.56|29268.56|29268.56|29268.56|29268.56|29268.56|29268.56|29268.56|0
1636380420000|2021-11-08 14:07:00|29275.63|29275.63|29275.63|29275.63|29275.63|29275.63|29275.63|29275.63|0
1636380480000|2021-11-08 14:08:00|29275.02|29275.02|29275.02|29275.02|29275.02|29275.02|29275.02|29275.02|0
1636380490000|2021-11-08 14:08:10|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|0
1636380500000|2021-11-08 14:08:20|29267.95|29267.95|29267.95|29267.95|29267.95|29267.95|29267.95|29267.95|0
1636380540000|2021-11-08 14:09:00|29264.42|29264.42|29264.42|29264.42|29264.42|29264.42|29264.42|29264.42|0
1636380560000|2021-11-08 14:09:20|29263.6|29263.6|29263.6|29263.6|29263.6|29263.6|29263.6|29263.6|0
1636380610000|2021-11-08 14:10:10|29264.2|29264.2|29264.2|29264.2|29264.2|29264.2|29264.2|29264.2|0
1636380660000|2021-11-08 14:11:00|29267.74|29267.74|29267.74|29267.74|29268.34|29268.34|29267.74|29267.74|0
1636380680000|2021-11-08 14:11:20|29267.98|29267.98|29267.98|29267.98|29267.98|29267.98|29267.98|29267.98|0
1636380710000|2021-11-08 14:11:50|29271.51|29271.51|29282.12|29282.12|29285.65|29285.65|29271.51|29271.51|0
1636380720000|2021-11-08 14:12:00|29278.58|29278.58|29275.05|29275.05|29278.58|29278.58|29275.05|29275.05|0
1636380730000|2021-11-08 14:12:10|29278.58|29278.58|29278.58|29278.58|29278.58|29278.58|29278.58|29278.58|0
1636380750000|2021-11-08 14:12:30|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|0
1636380780000|2021-11-08 14:13:00|29271.51|29271.51|29271.51|29271.51|29271.51|29271.51|29271.51|29271.51|0
1636380840000|2021-11-08 14:14:00|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|0
1636380860000|2021-11-08 14:14:20|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|0
1636380900000|2021-11-08 14:15:00|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|0
1636380970000|2021-11-08 14:16:10|29268.58|29268.58|29268.58|29268.58|29268.58|29268.58|29268.58|29268.58|0
1636381000000|2021-11-08 14:16:40|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|0
1636381100000|2021-11-08 14:18:20|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|0
1636381200000|2021-11-08 14:20:00|29272.11|29272.11|29268.58|29268.58|29272.11|29272.11|29268.58|29268.58|0
1636381240000|2021-11-08 14:20:40|29267.38|29267.38|29266.89|29266.89|29267.38|29267.38|29266.89|29266.89|0
1636381270000|2021-11-08 14:21:10|29252.75|29252.75|29249.22|29249.22|29252.75|29252.75|29249.22|29249.22|0
1636381280000|2021-11-08 14:21:20|29245.68|29245.68|29252.75|29252.75|29252.75|29252.75|29245.68|29245.68|0
1636381310000|2021-11-08 14:21:50|29249.22|29249.22|29249.22|29249.22|29249.22|29249.22|29249.22|29249.22|0
1636381340000|2021-11-08 14:22:20|29252.75|29252.75|29252.75|29252.75|29252.75|29252.75|29252.75|29252.75|0
1636381380000|2021-11-08 14:23:00|29252.34|29252.34|29252.34|29252.34|29252.34|29252.34|29252.34|29252.34|0
1636381390000|2021-11-08 14:23:10|29255.88|29255.88|29255.88|29255.88|29255.88|29255.88|29255.88|29255.88|0
1636381490000|2021-11-08 14:24:50|29259.41|29259.41|29259.41|29259.41|29259.41|29259.41|29255.88|29255.88|0
1636381500000|2021-11-08 14:25:00|29262.95|29262.95|29259.17|29259.17|29262.95|29262.95|29259.17|29259.17|0
1636381510000|2021-11-08 14:25:10|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|0
1636381530000|2021-11-08 14:25:30|29266.24|29266.24|29262.71|29262.71|29266.24|29266.24|29262.71|29262.71|0
1636381540000|2021-11-08 14:25:40|29259.17|29259.17|29259.17|29259.17|29259.17|29259.17|29259.17|29259.17|0
1636381550000|2021-11-08 14:25:50|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|29262.71|0
1636381590000|2021-11-08 14:26:30|29263.53|29263.53|29259.99|29259.99|29263.53|29263.53|29259.99|29259.99|0
1636381680000|2021-11-08 14:28:00|29263.53|29263.53|29263.53|29263.53|29263.53|29263.53|29263.53|29263.53|0
1636381730000|2021-11-08 14:28:50|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|0
1636381760000|2021-11-08 14:29:20|29263.53|29263.53|29264.13|29264.13|29264.13|29264.13|29263.53|29263.53|0
1636381790000|2021-11-08 14:29:50|29263.88|29263.88|29263.4|29263.4|29264.13|29264.13|29263.4|29263.4|0
1636381800000|2021-11-08 14:30:00|29259.87|29259.87|29263.4|29263.4|29263.4|29263.4|29252.8|29252.8|0
1636381810000|2021-11-08 14:30:10|29263.64|29263.64|29262.44|29262.44|29263.64|29263.64|29262.44|29262.44|0
1636381820000|2021-11-08 14:30:20|29263.04|29263.04|29255.37|29255.37|29263.04|29263.04|29255.37|29255.37|0
1636381860000|2021-11-08 14:31:00|29255.61|29255.61|29252.08|29252.08|29255.61|29255.61|29252.08|29252.08|0
1636381870000|2021-11-08 14:31:10|29248.54|29248.54|29248.54|29248.54|29248.54|29248.54|29241.47|29241.47|0
1636381880000|2021-11-08 14:31:20|29255.61|29255.61|29255.61|29255.61|29255.61|29255.61|29255.61|29255.61|0
1636381890000|2021-11-08 14:31:30|29252.08|29252.08|29252.08|29252.08|29252.08|29252.08|29252.08|29252.08|0
1636381920000|2021-11-08 14:32:00|29259.15|29259.15|29259.15|29259.15|29259.15|29259.15|29259.15|29259.15|0
1636381930000|2021-11-08 14:32:10|29262.68|29262.68|29262.68|29262.68|29262.68|29262.68|29262.68|29262.68|0
1636381940000|2021-11-08 14:32:20|29262.27|29262.27|29262.27|29262.27|29262.27|29262.27|29262.27|29262.27|0
1636381960000|2021-11-08 14:32:40|29258.74|29258.74|29262.27|29262.27|29262.27|29262.27|29258.74|29258.74|0
1636381980000|2021-11-08 14:33:00|29258.74|29258.74|29262.27|29262.27|29265.81|29265.81|29258.74|29258.74|0
1636382000000|2021-11-08 14:33:20|29258.74|29258.74|29255.2|29255.2|29258.74|29258.74|29255.2|29255.2|0
1636382010000|2021-11-08 14:33:30|29258.74|29258.74|29258.74|29258.74|29262.27|29262.27|29258.74|29258.74|0
1636382020000|2021-11-08 14:33:40|29262.27|29262.27|29258.74|29258.74|29265.81|29265.81|29251.67|29251.67|0
1636382040000|2021-11-08 14:34:00|29255.2|29255.2|29258.14|29258.14|29258.74|29258.74|29255.2|29255.2|0
1636382050000|2021-11-08 14:34:10|29254.6|29254.6|29251.07|29251.07|29254.6|29254.6|29251.07|29251.07|0
1636382060000|2021-11-08 14:34:20|29250.47|29250.47|29250.47|29250.47|29250.47|29250.47|29249.87|29249.87|0
1636382080000|2021-11-08 14:34:40|29246.93|29246.93|29243.4|29243.4|29246.93|29246.93|29243.4|29243.4|0
1636382090000|2021-11-08 14:34:50|29239.86|29239.86|29243.4|29243.4|29243.4|29243.4|29239.86|29239.86|0
1636382100000|2021-11-08 14:35:00|29236.33|29236.33|29232.79|29232.79|29236.33|29236.33|29232.79|29232.79|0
1636382110000|2021-11-08 14:35:10|29233.03|29233.03|29240.1|29240.1|29240.1|29240.1|29233.03|29233.03|0
1636382120000|2021-11-08 14:35:20|29243.64|29243.64|29247.77|29247.77|29247.77|29247.77|29240.1|29240.1|0
1636382130000|2021-11-08 14:35:30|29244.24|29244.24|29240.71|29240.71|29244.24|29244.24|29240.71|29240.71|0
1636382140000|2021-11-08 14:35:40|29251.31|29251.31|29251.31|29251.31|29251.31|29251.31|29251.31|29251.31|0
1636382160000|2021-11-08 14:36:00|29251.07|29251.07|29250.17|29250.17|29251.07|29251.07|29250.17|29250.17|0
1636382170000|2021-11-08 14:36:10|29239.57|29239.57|29232.5|29232.5|29239.57|29239.57|29232.5|29232.5|0
1636382190000|2021-11-08 14:36:30|29236.03|29236.03|29232.5|29232.5|29236.03|29236.03|29232.5|29232.5|0
1636382210000|2021-11-08 14:36:50|29239.57|29239.57|29239.57|29239.57|29239.57|29239.57|29239.57|29239.57|0
1636382220000|2021-11-08 14:37:00|29239.33|29239.33|29242.86|29242.86|29242.86|29242.86|29239.33|29239.33|0
1636382240000|2021-11-08 14:37:20|29246.4|29246.4|29242.86|29242.86|29249.93|29249.93|29242.86|29242.86|0
1636382250000|2021-11-08 14:37:30|29243.1|29243.1|29243.1|29243.1|29243.1|29243.1|29243.1|29243.1|0
1636382270000|2021-11-08 14:37:50|29236.03|29236.03|29232.5|29232.5|29236.03|29236.03|29232.5|29232.5|0
1636382290000|2021-11-08 14:38:10|29236.03|29236.03|29231.68|29231.68|29236.03|29236.03|29231.68|29231.68|0
1636382300000|2021-11-08 14:38:20|29238.75|29238.75|29238.75|29238.75|29238.75|29238.75|29238.75|29238.75|0
1636382310000|2021-11-08 14:38:30|29235.21|29235.21|29235.21|29235.21|29235.21|29235.21|29235.21|29235.21|0
1636382320000|2021-11-08 14:38:40|29235.82|29235.82|29235.82|29235.82|29235.82|29235.82|29235.82|29235.82|0
1636382330000|2021-11-08 14:38:50|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|29232.28|0
1636382340000|2021-11-08 14:39:00|29228.75|29228.75|29228.75|29228.75|29228.75|29228.75|29228.75|29228.75|0
1636382350000|2021-11-08 14:39:10|29228.14|29228.14|29214.01|29214.01|29228.14|29228.14|29214.01|29214.01|0
1636382360000|2021-11-08 14:39:20|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|0
1636382370000|2021-11-08 14:39:30|29231.68|29231.68|29221.07|29221.07|29231.68|29231.68|29221.07|29221.07|0
1636382380000|2021-11-08 14:39:40|29224.61|29224.61|29224.61|29224.61|29224.61|29224.61|29224.61|29224.61|0
1636382390000|2021-11-08 14:39:50|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|0
1636382400000|2021-11-08 14:40:00|29221.07|29221.07|29217.54|29217.54|29221.07|29221.07|29217.54|29217.54|0
1636382440000|2021-11-08 14:40:40|29214.01|29214.01|29199.87|29199.87|29214.01|29214.01|29199.87|29199.87|0
1636382480000|2021-11-08 14:41:20|29206.94|29206.94|29206.94|29206.94|29206.94|29206.94|29206.94|29206.94|0
1636382490000|2021-11-08 14:41:30|29206.45|29206.45|29206.45|29206.45|29206.45|29206.45|29205.97|29205.97|0
1636382510000|2021-11-08 14:41:50|29209.99|29209.99|29209.99|29209.99|29209.99|29209.99|29209.99|29209.99|0
1636382520000|2021-11-08 14:42:00|29206.45|29206.45|29206.45|29206.45|29206.45|29206.45|29206.45|29206.45|0
1636382540000|2021-11-08 14:42:20|29213.52|29213.52|29213.52|29213.52|29213.52|29213.52|29213.52|29213.52|0
1636382550000|2021-11-08 14:42:30|29206.45|29206.45|29209.5|29209.5|29209.99|29209.99|29206.45|29206.45|0
1636382580000|2021-11-08 14:43:00|29205.97|29205.97|29205.97|29205.97|29205.97|29205.97|29205.97|29205.97|0
1636382590000|2021-11-08 14:43:10|29206.45|29206.45|29206.69|29206.69|29206.69|29206.69|29206.45|29206.45|0
1636382600000|2021-11-08 14:43:20|29210.23|29210.23|29210.23|29210.23|29210.23|29210.23|29206.69|29206.69|0
1636382610000|2021-11-08 14:43:30|29213.76|29213.76|29213.76|29213.76|29213.76|29213.76|29213.76|29213.76|0
1636382640000|2021-11-08 14:44:00|29213.35|29213.35|29213.35|29213.35|29213.35|29213.35|29213.35|29213.35|0
1636382650000|2021-11-08 14:44:10|29212.75|29212.75|29216.29|29216.29|29216.29|29216.29|29212.75|29212.75|0
1636382670000|2021-11-08 14:44:30|29210.98|29210.98|29212.75|29212.75|29212.75|29212.75|29210.98|29210.98|0
1636382680000|2021-11-08 14:44:40|29216.29|29216.29|29216.29|29216.29|29216.29|29216.29|29216.29|29216.29|0
1636382700000|2021-11-08 14:45:00|29212.75|29212.75|29212.75|29212.75|29212.75|29212.75|29212.75|29212.75|0
1636382720000|2021-11-08 14:45:20|29216.29|29216.29|29216.89|29216.89|29216.89|29216.89|29216.29|29216.29|0
1636382760000|2021-11-08 14:46:00|29216.29|29216.29|29219.82|29219.82|29219.82|29219.82|29216.29|29216.29|0
1636382790000|2021-11-08 14:46:30|29216.29|29216.29|29212.75|29212.75|29216.29|29216.29|29212.75|29212.75|0
1636382810000|2021-11-08 14:46:50|29216.29|29216.29|29212.34|29212.34|29216.29|29216.29|29212.34|29212.34|0
1636382820000|2021-11-08 14:47:00|29215.88|29215.88|29215.88|29215.88|29215.88|29215.88|29215.88|29215.88|0
1636382830000|2021-11-08 14:47:10|29212.34|29212.34|29212.34|29212.34|29212.34|29212.34|29212.34|29212.34|0
1636382850000|2021-11-08 14:47:30|29208.81|29208.81|29208.81|29208.81|29212.34|29212.34|29208.81|29208.81|0
1636382860000|2021-11-08 14:47:40|29212.34|29212.34|29201.74|29201.74|29212.34|29212.34|29201.74|29201.74|0
1636382870000|2021-11-08 14:47:50|29208.81|29208.81|29212.34|29212.34|29212.34|29212.34|29208.81|29208.81|0
1636382880000|2021-11-08 14:48:00|29208.81|29208.81|29205.51|29205.51|29212.34|29212.34|29205.27|29205.27|0
1636382890000|2021-11-08 14:48:10|29209.05|29209.05|29212.58|29212.58|29212.58|29212.58|29209.05|29209.05|0
1636382900000|2021-11-08 14:48:20|29209.05|29209.05|29209.05|29209.05|29209.05|29209.05|29209.05|29209.05|0
1636382910000|2021-11-08 14:48:30|29212.58|29212.58|29216.12|29216.12|29216.12|29216.12|29212.58|29212.58|0
1636382920000|2021-11-08 14:48:40|29223.19|29223.19|29223.19|29223.19|29223.19|29223.19|29216.12|29216.12|0
1636382930000|2021-11-08 14:48:50|29223.43|29223.43|29216.36|29216.36|29223.43|29223.43|29216.36|29216.36|0
1636382940000|2021-11-08 14:49:00|29212.83|29212.83|29198.69|29198.69|29212.83|29212.83|29198.69|29198.69|0
1636382980000|2021-11-08 14:49:40|29195.15|29195.15|29175.68|29175.68|29195.15|29195.15|29175.68|29175.68|0
1636382990000|2021-11-08 14:49:50|29176.16|29176.16|29186.76|29186.76|29186.76|29186.76|29176.16|29176.16|0
1636383000000|2021-11-08 14:50:00|29186.16|29186.16|29194.43|29194.43|29194.43|29194.43|29186.16|29186.16|0
1636383020000|2021-11-08 14:50:20|29187.36|29187.36|29187.36|29187.36|29187.36|29187.36|29187.36|29187.36|0
1636383050000|2021-11-08 14:50:50|29187.77|29187.77|29186.96|29186.96|29187.77|29187.77|29186.96|29186.96|0
1636383060000|2021-11-08 14:51:00|29183.42|29183.42|29183.01|29183.01|29183.42|29183.42|29179.48|29179.48|0
1636383080000|2021-11-08 14:51:20|29179.48|29179.48|29175.94|29175.94|29179.48|29179.48|29175.94|29175.94|0
1636383100000|2021-11-08 14:51:40|29179.48|29179.48|29179.48|29179.48|29179.48|29179.48|29179.48|29179.48|0
1636383120000|2021-11-08 14:52:00|29175.94|29175.94|29172.41|29172.41|29175.94|29175.94|29172.41|29172.41|0
1636383160000|2021-11-08 14:52:40|29168.87|29168.87|29168.87|29168.87|29168.87|29168.87|29165.34|29165.34|0
1636383170000|2021-11-08 14:52:50|29175.94|29175.94|29158.27|29158.27|29175.94|29175.94|29158.27|29158.27|0
1636383180000|2021-11-08 14:53:00|29154.73|29154.73|29153.53|29153.53|29154.73|29154.73|29152.93|29152.93|0
1636383200000|2021-11-08 14:53:20|29153.94|29153.94|29153.94|29153.94|29153.94|29153.94|29153.94|29153.94|0
1636383210000|2021-11-08 14:53:30|29154.76|29154.76|29158.29|29158.29|29158.29|29158.29|29154.76|29154.76|0
1636383220000|2021-11-08 14:53:40|29158.89|29158.89|29165.96|29165.96|29165.96|29165.96|29158.89|29158.89|0
1636383230000|2021-11-08 14:53:50|29162.43|29162.43|29162.43|29162.43|29162.43|29162.43|29162.43|29162.43|0
1636383240000|2021-11-08 14:54:00|29155.36|29155.36|29144.76|29144.76|29155.36|29155.36|29144.76|29144.76|0
1636383260000|2021-11-08 14:54:20|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|0
1636383290000|2021-11-08 14:54:50|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|0
1636383300000|2021-11-08 14:55:00|29140.74|29140.74|29140.49|29140.49|29140.74|29140.74|29140.25|29140.25|0
1636383310000|2021-11-08 14:55:10|29147.56|29147.56|29147.56|29147.56|29147.56|29147.56|29147.56|29147.56|0
1636383330000|2021-11-08 14:55:30|29151.1|29151.1|29155.04|29155.04|29155.04|29155.04|29151.1|29151.1|0
1636383350000|2021-11-08 14:55:50|29158.58|29158.58|29151.51|29151.51|29158.58|29158.58|29151.51|29151.51|0
1636383380000|2021-11-08 14:56:20|29158.58|29158.58|29158.58|29158.58|29158.58|29158.58|29158.58|29158.58|0
1636383390000|2021-11-08 14:56:30|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|0
1636383430000|2021-11-08 14:57:10|29158.58|29158.58|29166.85|29166.85|29166.85|29166.85|29158.58|29158.58|0
1636383450000|2021-11-08 14:57:30|29163.31|29163.31|29163.31|29163.31|29163.31|29163.31|29163.31|29163.31|0
1636383460000|2021-11-08 14:57:40|29166.85|29166.85|29173.92|29173.92|29173.92|29173.92|29166.85|29166.85|0
1636383480000|2021-11-08 14:58:00|29170.38|29170.38|29173.92|29173.92|29173.92|29173.92|29170.38|29170.38|0
1636383490000|2021-11-08 14:58:10|29173.32|29173.32|29176.25|29176.25|29176.25|29176.25|29172.72|29172.72|0
1636383500000|2021-11-08 14:58:20|29177.45|29177.45|29177.45|29177.45|29177.45|29177.45|29177.45|29177.45|0
1636383560000|2021-11-08 14:59:20|29176.85|29176.85|29180.39|29180.39|29180.39|29180.39|29176.85|29176.85|0
1636383590000|2021-11-08 14:59:50|29183.92|29183.92|29187.46|29187.46|29187.46|29187.46|29183.92|29183.92|0
1636383610000|2021-11-08 15:00:10|29198.06|29198.06|29190.99|29190.99|29198.06|29198.06|29190.99|29190.99|0
1636383620000|2021-11-08 15:00:20|29194.53|29194.53|29194.53|29194.53|29194.53|29194.53|29194.53|29194.53|0
1636383630000|2021-11-08 15:00:30|29198.06|29198.06|29201.6|29201.6|29201.6|29201.6|29198.06|29198.06|0
1636383640000|2021-11-08 15:00:40|29205.13|29205.13|29206.33|29206.33|29206.33|29206.33|29205.13|29205.13|0
1636383650000|2021-11-08 15:00:50|29199.26|29199.26|29199.26|29199.26|29199.26|29199.26|29199.26|29199.26|0
1636383670000|2021-11-08 15:01:10|29202.8|29202.8|29202.8|29202.8|29202.8|29202.8|29202.8|29202.8|0
1636383700000|2021-11-08 15:01:40|29203.28|29203.28|29204.01|29204.01|29204.01|29204.01|29203.28|29203.28|0
1636383710000|2021-11-08 15:01:50|29204.25|29204.25|29197.18|29197.18|29204.25|29204.25|29197.18|29197.18|0
1636383730000|2021-11-08 15:02:10|29196.94|29196.94|29204.01|29204.01|29204.01|29204.01|29196.94|29196.94|0
1636383740000|2021-11-08 15:02:20|29203.6|29203.6|29207.13|29207.13|29207.13|29207.13|29203.6|29203.6|0
1636383760000|2021-11-08 15:02:40|29210.67|29210.67|29210.67|29210.67|29210.67|29210.67|29210.67|29210.67|0
1636383770000|2021-11-08 15:02:50|29207.13|29207.13|29193|29193|29207.13|29207.13|29193|29193|0
1636383800000|2021-11-08 15:03:20|29189.46|29189.46|29193|29193|29193|29193|29189.46|29189.46|0
1636383840000|2021-11-08 15:04:00|29185.93|29185.93|29185.93|29185.93|29185.93|29185.93|29185.93|29185.93|0
1636383850000|2021-11-08 15:04:10|29182.39|29182.39|29180.95|29180.95|29182.39|29182.39|29180.95|29180.95|0
1636383870000|2021-11-08 15:04:30|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|29177.41|0
1636383920000|2021-11-08 15:05:20|29180.95|29180.95|29180.95|29180.95|29180.95|29180.95|29180.95|29180.95|0
1636383940000|2021-11-08 15:05:40|29177.41|29177.41|29173.88|29173.88|29177.41|29177.41|29173.88|29173.88|0
1636383960000|2021-11-08 15:06:00|29170.34|29170.34|29169.52|29169.52|29170.34|29170.34|29169.52|29169.52|0
1636383970000|2021-11-08 15:06:10|29165.99|29165.99|29162.45|29162.45|29165.99|29165.99|29162.45|29162.45|0
1636383980000|2021-11-08 15:06:20|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|0
1636384010000|2021-11-08 15:06:50|29165.99|29165.99|29180.13|29180.13|29180.13|29180.13|29165.99|29165.99|0
1636384020000|2021-11-08 15:07:00|29183.66|29183.66|29183.42|29183.42|29183.66|29183.66|29180.13|29180.13|0
1636384030000|2021-11-08 15:07:10|29176.35|29176.35|29176.35|29176.35|29176.35|29176.35|29176.35|29176.35|0
1636384040000|2021-11-08 15:07:20|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|0
1636384060000|2021-11-08 15:07:40|29169.28|29169.28|29165.14|29165.14|29169.28|29169.28|29165.14|29165.14|0
1636384070000|2021-11-08 15:07:50|29168.68|29168.68|29158.07|29158.07|29175.75|29175.75|29158.07|29158.07|0
1636384080000|2021-11-08 15:08:00|29161.61|29161.61|29165.14|29165.14|29175.75|29175.75|29161.61|29161.61|0
1636384100000|2021-11-08 15:08:20|29161.61|29161.61|29161.61|29161.61|29161.61|29161.61|29161.61|29161.61|0
1636384130000|2021-11-08 15:08:50|29154.54|29154.54|29154.54|29154.54|29154.54|29154.54|29154.54|29154.54|0
1636384140000|2021-11-08 15:09:00|29151.01|29151.01|29147.47|29147.47|29151.01|29151.01|29147.47|29147.47|0
1636384160000|2021-11-08 15:09:20|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|0
1636384180000|2021-11-08 15:09:40|29143.53|29143.53|29143.53|29143.53|29143.53|29143.53|29143.53|29143.53|0
1636384190000|2021-11-08 15:09:50|29157.67|29157.67|29150.6|29150.6|29157.67|29157.67|29150.6|29150.6|0
1636384210000|2021-11-08 15:10:10|29143.53|29143.53|29143.94|29143.94|29143.94|29143.94|29143.53|29143.53|0
1636384220000|2021-11-08 15:10:20|29151.01|29151.01|29151.01|29151.01|29151.01|29151.01|29151.01|29151.01|0
1636384240000|2021-11-08 15:10:40|29147.47|29147.47|29146.87|29146.87|29147.47|29147.47|29146.87|29146.87|0
1636384250000|2021-11-08 15:10:50|29143.33|29143.33|29147.47|29147.47|29147.47|29147.47|29143.33|29143.33|0
1636384260000|2021-11-08 15:11:00|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|0
1636384270000|2021-11-08 15:11:10|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1636384290000|2021-11-08 15:11:30|29147.47|29147.47|29147.47|29147.47|29147.47|29147.47|29147.47|29147.47|0
1636384300000|2021-11-08 15:11:40|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|0
1636384310000|2021-11-08 15:11:50|29154.54|29154.54|29158.07|29158.07|29158.07|29158.07|29154.54|29154.54|0
1636384320000|2021-11-08 15:12:00|29161.61|29161.61|29165.14|29165.14|29165.14|29165.14|29161.61|29161.61|0
1636384370000|2021-11-08 15:12:50|29158.07|29158.07|29158.07|29158.07|29158.07|29158.07|29158.07|29158.07|0
1636384450000|2021-11-08 15:14:10|29154.54|29154.54|29154.54|29154.54|29154.54|29154.54|29154.54|29154.54|0
1636384510000|2021-11-08 15:15:10|29154.95|29154.95|29154.95|29154.95|29154.95|29154.95|29154.95|29154.95|0
1636384520000|2021-11-08 15:15:20|29158.48|29158.48|29158.48|29158.48|29158.48|29158.48|29158.48|29158.48|0
1636384530000|2021-11-08 15:15:30|29158.97|29158.97|29158.73|29158.73|29158.97|29158.97|29158.73|29158.73|0
1636384550000|2021-11-08 15:15:50|29155.19|29155.19|29155.19|29155.19|29155.19|29155.19|29155.19|29155.19|0
1636384560000|2021-11-08 15:16:00|29162.26|29162.26|29162.26|29162.26|29162.26|29162.26|29162.26|29162.26|0
1636384570000|2021-11-08 15:16:10|29155.19|29155.19|29158.73|29158.73|29158.73|29158.73|29155.19|29155.19|0
1636384600000|2021-11-08 15:16:40|29159.21|29159.21|29159.21|29159.21|29159.21|29159.21|29159.21|29159.21|0
1636384620000|2021-11-08 15:17:00|29155.68|29155.68|29148.61|29148.61|29155.68|29155.68|29148.61|29148.61|0
1636384630000|2021-11-08 15:17:10|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|0
1636384640000|2021-11-08 15:17:20|29138|29138|29138|29138|29138|29138|29138|29138|0
1636384680000|2021-11-08 15:18:00|29130.93|29130.93|29134.47|29134.47|29134.47|29134.47|29130.93|29130.93|0
1636384690000|2021-11-08 15:18:10|29138|29138|29138|29138|29145.07|29145.07|29127.4|29127.4|0
1636384700000|2021-11-08 15:18:20|29141.54|29141.54|29145.07|29145.07|29145.07|29145.07|29138|29138|0
1636384720000|2021-11-08 15:18:40|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|0
1636384730000|2021-11-08 15:18:50|29138|29138|29138|29138|29138|29138|29138|29138|0
1636384740000|2021-11-08 15:19:00|29145.07|29145.07|29145.07|29145.07|29145.07|29145.07|29145.07|29145.07|0
1636384800000|2021-11-08 15:20:00|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|0
1636384810000|2021-11-08 15:20:10|29145.07|29145.07|29145.07|29145.07|29145.07|29145.07|29141.54|29141.54|0
1636384820000|2021-11-08 15:20:20|29144.66|29144.66|29144.66|29144.66|29144.66|29144.66|29144.66|29144.66|0
1636384860000|2021-11-08 15:21:00|29158.8|29158.8|29151.73|29151.73|29158.8|29158.8|29151.73|29151.73|0
1636384870000|2021-11-08 15:21:10|29155.27|29155.27|29155.27|29155.27|29155.27|29155.27|29155.27|29155.27|0
1636384890000|2021-11-08 15:21:30|29148.2|29148.2|29144.66|29144.66|29148.2|29148.2|29144.66|29144.66|0
1636384900000|2021-11-08 15:21:40|29141.13|29141.13|29144.66|29144.66|29144.66|29144.66|29141.13|29141.13|0
1636384920000|2021-11-08 15:22:00|29148.2|29148.2|29148.2|29148.2|29148.2|29148.2|29148.2|29148.2|0
1636384930000|2021-11-08 15:22:10|29148.68|29148.68|29148.68|29148.68|29148.68|29148.68|29148.68|29148.68|0
1636384940000|2021-11-08 15:22:20|29152.82|29152.82|29149.88|29149.88|29156.95|29156.95|29149.88|29149.88|0
1636384950000|2021-11-08 15:22:30|29149.64|29149.64|29149.4|29149.4|29149.64|29149.64|29149.4|29149.4|0
1636384980000|2021-11-08 15:23:00|29145.86|29145.86|29145.86|29145.86|29145.86|29145.86|29145.86|29145.86|0
1636384990000|2021-11-08 15:23:10|29149.4|29149.4|29152.93|29152.93|29152.93|29152.93|29149.4|29149.4|0
1636385040000|2021-11-08 15:24:00|29149.4|29149.4|29152.93|29152.93|29152.93|29152.93|29149.4|29149.4|0
1636385070000|2021-11-08 15:24:30|29153.34|29153.34|29149.81|29149.81|29153.34|29153.34|29149.81|29149.81|0
1636385080000|2021-11-08 15:24:40|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|0
1636385100000|2021-11-08 15:25:00|29145.67|29145.67|29142.14|29142.14|29145.67|29145.67|29142.14|29142.14|0
1636385120000|2021-11-08 15:25:20|29138.6|29138.6|29142.14|29142.14|29142.14|29142.14|29138.6|29138.6|0
1636385130000|2021-11-08 15:25:30|29138.6|29138.6|29138.6|29138.6|29138.6|29138.6|29138.6|29138.6|0
1636385140000|2021-11-08 15:25:40|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|0
1636385150000|2021-11-08 15:25:50|29138.6|29138.6|29138.6|29138.6|29138.6|29138.6|29138.6|29138.6|0
1636385160000|2021-11-08 15:26:00|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|0
1636385170000|2021-11-08 15:26:10|29131.53|29131.53|29131.53|29131.53|29131.53|29131.53|29131.53|29131.53|0
1636385180000|2021-11-08 15:26:20|29128|29128|29128|29128|29128|29128|29128|29128|0
1636385230000|2021-11-08 15:27:10|29127.76|29127.76|29127.76|29127.76|29127.76|29127.76|29127.76|29127.76|0
1636385240000|2021-11-08 15:27:20|29124.22|29124.22|29124.22|29124.22|29124.22|29124.22|29124.22|29124.22|0
1636385260000|2021-11-08 15:27:40|29120.69|29120.69|29120.69|29120.69|29120.69|29120.69|29120.69|29120.69|0
1636385280000|2021-11-08 15:28:00|29120.08|29120.08|29112.2|29112.2|29120.08|29120.08|29112.2|29112.2|0
1636385290000|2021-11-08 15:28:10|29115.73|29115.73|29112.2|29112.2|29115.73|29115.73|29112.2|29112.2|0
1636385300000|2021-11-08 15:28:20|29108.66|29108.66|29108.66|29108.66|29112.2|29112.2|29108.66|29108.66|0
1636385320000|2021-11-08 15:28:40|29105.13|29105.13|29108.66|29108.66|29108.66|29108.66|29105.13|29105.13|0
1636385330000|2021-11-08 15:28:50|29104.88|29104.88|29097.81|29097.81|29104.88|29104.88|29097.81|29097.81|0
1636385400000|2021-11-08 15:30:00|29094.28|29094.28|29094.28|29094.28|29097.81|29097.81|29094.28|29094.28|0
1636385410000|2021-11-08 15:30:10|29093.87|29093.87|29100.7|29100.7|29100.7|29100.7|29093.63|29093.63|0
1636385420000|2021-11-08 15:30:20|29100.1|29100.1|29097.16|29097.16|29100.7|29100.7|29097.16|29097.16|0
1636385430000|2021-11-08 15:30:30|29100.7|29100.7|29107.77|29107.77|29107.77|29107.77|29100.7|29100.7|0
1636385450000|2021-11-08 15:30:50|29107.17|29107.17|29106.92|29106.92|29107.17|29107.17|29106.92|29106.92|0
1636385480000|2021-11-08 15:31:20|29107.52|29107.52|29107.52|29107.52|29107.52|29107.52|29107.52|29107.52|0
1636385490000|2021-11-08 15:31:30|29114.59|29114.59|29121.66|29121.66|29121.66|29121.66|29114.59|29114.59|0
1636385510000|2021-11-08 15:31:50|29128.73|29128.73|29128.73|29128.73|29128.73|29128.73|29128.73|29128.73|0
1636385540000|2021-11-08 15:32:20|29132.27|29132.27|29133.47|29133.47|29133.47|29133.47|29132.27|29132.27|0
1636385550000|2021-11-08 15:32:30|29137.01|29137.01|29137.42|29137.42|29137.42|29137.42|29137.01|29137.01|0
1636385570000|2021-11-08 15:32:50|29133.88|29133.88|29133.88|29133.88|29133.88|29133.88|29133.88|29133.88|0
1636385580000|2021-11-08 15:33:00|29133.28|29133.28|29133.28|29133.28|29133.28|29133.28|29133.28|29133.28|0
1636385590000|2021-11-08 15:33:10|29126.21|29126.21|29133.28|29133.28|29133.28|29133.28|29126.21|29126.21|0
1636385610000|2021-11-08 15:33:30|29136.81|29136.81|29136.81|29136.81|29136.81|29136.81|29136.81|29136.81|0
1636385640000|2021-11-08 15:34:00|29137.42|29137.42|29137.42|29137.42|29137.42|29137.42|29137.42|29137.42|0
1636385660000|2021-11-08 15:34:20|29133.88|29133.88|29133.88|29133.88|29133.88|29133.88|29133.88|29133.88|0
1636385680000|2021-11-08 15:34:40|29134.12|29134.12|29144.73|29144.73|29144.73|29144.73|29134.12|29134.12|0
1636385700000|2021-11-08 15:35:00|29141.19|29141.19|29134.12|29134.12|29141.19|29141.19|29134.12|29134.12|0
1636385740000|2021-11-08 15:35:40|29133.71|29133.71|29133.71|29133.71|29133.71|29133.71|29133.71|29133.71|0
1636385750000|2021-11-08 15:35:50|29130.18|29130.18|29129.58|29129.58|29130.18|29130.18|29129.58|29129.58|0
1636385770000|2021-11-08 15:36:10|29133.11|29133.11|29133.11|29133.11|29133.11|29133.11|29133.11|29133.11|0
1636385820000|2021-11-08 15:37:00|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|0
1636385830000|2021-11-08 15:37:10|29126.04|29126.04|29126.04|29126.04|29126.04|29126.04|29126.04|29126.04|0
1636385850000|2021-11-08 15:37:30|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|29129.58|0
1636385860000|2021-11-08 15:37:40|29128.98|29128.98|29128.98|29128.98|29128.98|29128.98|29128.98|29128.98|0
1636385870000|2021-11-08 15:37:50|29128.38|29128.38|29124.84|29124.84|29128.38|29128.38|29124.84|29124.84|0
1636385890000|2021-11-08 15:38:10|29124.43|29124.43|29124.43|29124.43|29124.43|29124.43|29124.43|29124.43|0
1636385920000|2021-11-08 15:38:40|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|29120.9|0
1636385930000|2021-11-08 15:38:50|29117.36|29117.36|29113.42|29113.42|29117.36|29117.36|29113.42|29113.42|0
1636385960000|2021-11-08 15:39:20|29109.88|29109.88|29109.88|29109.88|29109.88|29109.88|29109.88|29109.88|0
1636385970000|2021-11-08 15:39:30|29106.35|29106.35|29109.88|29109.88|29109.88|29109.88|29106.35|29106.35|0
1636385980000|2021-11-08 15:39:40|29106.35|29106.35|29105.14|29105.14|29106.35|29106.35|29105.14|29105.14|0
1636386000000|2021-11-08 15:40:00|29108.68|29108.68|29098.07|29098.07|29108.68|29108.68|29098.07|29098.07|0
1636386010000|2021-11-08 15:40:10|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|0
1636386020000|2021-11-08 15:40:20|29091|29091|29091|29091|29091|29091|29091|29091|0
1636386040000|2021-11-08 15:40:40|29080.4|29080.4|29076.26|29076.26|29080.4|29080.4|29076.26|29076.26|0
1636386050000|2021-11-08 15:40:50|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|0
1636386060000|2021-11-08 15:41:00|29090.4|29090.4|29076.26|29076.26|29090.4|29090.4|29076.26|29076.26|0
1636386070000|2021-11-08 15:41:10|29069.19|29069.19|29079.8|29079.8|29079.8|29079.8|29069.19|29069.19|0
1636386080000|2021-11-08 15:41:20|29076.26|29076.26|29079.8|29079.8|29079.8|29079.8|29076.26|29076.26|0
1636386090000|2021-11-08 15:41:30|29076.26|29076.26|29076.26|29076.26|29076.26|29076.26|29076.26|29076.26|0
1636386100000|2021-11-08 15:41:40|29072.73|29072.73|29073.93|29073.93|29074.53|29074.53|29072.73|29072.73|0
1636386120000|2021-11-08 15:42:00|29063.33|29063.33|29063.33|29063.33|29063.33|29063.33|29063.33|29063.33|0
1636386130000|2021-11-08 15:42:10|29063.57|29063.57|29063.57|29063.57|29063.57|29063.57|29063.57|29063.57|0
1636386140000|2021-11-08 15:42:20|29060.03|29060.03|29060.03|29060.03|29060.03|29060.03|29060.03|29060.03|0
1636386150000|2021-11-08 15:42:30|29063.57|29063.57|29060.03|29060.03|29063.57|29063.57|29060.03|29060.03|0
1636386160000|2021-11-08 15:42:40|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|0
1636386170000|2021-11-08 15:42:50|29063.57|29063.57|29063.57|29063.57|29063.57|29063.57|29063.57|29063.57|0
1636386180000|2021-11-08 15:43:00|29070.64|29070.64|29084.78|29084.78|29084.78|29084.78|29070.64|29070.64|0
1636386190000|2021-11-08 15:43:10|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|0
1636386200000|2021-11-08 15:43:20|29077.71|29077.71|29084.78|29084.78|29084.78|29084.78|29077.71|29077.71|0
1636386210000|2021-11-08 15:43:30|29088.31|29088.31|29081.24|29081.24|29088.31|29088.31|29081.24|29081.24|0
1636386220000|2021-11-08 15:43:40|29088.31|29088.31|29084.54|29084.54|29088.31|29088.31|29081|29081|0
1636386250000|2021-11-08 15:44:10|29081|29081|29081|29081|29081|29081|29081|29081|0
1636386260000|2021-11-08 15:44:20|29077.47|29077.47|29077.47|29077.47|29077.47|29077.47|29073.93|29073.93|0
1636386270000|2021-11-08 15:44:30|29076.87|29076.87|29077.47|29077.47|29077.47|29077.47|29076.87|29076.87|0
1636386280000|2021-11-08 15:44:40|29073.93|29073.93|29073.93|29073.93|29073.93|29073.93|29073.93|29073.93|0
1636386290000|2021-11-08 15:44:50|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|0
1636386300000|2021-11-08 15:45:00|29077.06|29077.06|29080.59|29080.59|29080.59|29080.59|29073.52|29073.52|0
1636386310000|2021-11-08 15:45:10|29077.06|29077.06|29073.52|29073.52|29077.06|29077.06|29073.52|29073.52|0
1636386320000|2021-11-08 15:45:20|29066.45|29066.45|29062.32|29062.32|29066.45|29066.45|29062.32|29062.32|0
1636386330000|2021-11-08 15:45:30|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|0
1636386340000|2021-11-08 15:45:40|29069.99|29069.99|29066.45|29066.45|29069.99|29069.99|29062.92|29062.92|0
1636386370000|2021-11-08 15:46:10|29067.05|29067.05|29067.05|29067.05|29067.05|29067.05|29067.05|29067.05|0
1636386380000|2021-11-08 15:46:20|29074.12|29074.12|29077.66|29077.66|29077.66|29077.66|29074.12|29074.12|0
1636386390000|2021-11-08 15:46:30|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|0
1636386420000|2021-11-08 15:47:00|29069.99|29069.99|29069.74|29069.74|29069.99|29069.99|29069.74|29069.74|0
1636386440000|2021-11-08 15:47:20|29066.21|29066.21|29073.28|29073.28|29073.28|29073.28|29062.67|29062.67|0
1636386450000|2021-11-08 15:47:30|29069.74|29069.74|29069.74|29069.74|29069.74|29069.74|29069.74|29069.74|0
1636386460000|2021-11-08 15:47:40|29062.67|29062.67|29073.52|29073.52|29073.52|29073.52|29062.67|29062.67|0
1636386470000|2021-11-08 15:47:50|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|0
1636386480000|2021-11-08 15:48:00|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|0
1636386500000|2021-11-08 15:48:20|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|0
1636386520000|2021-11-08 15:48:40|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|0
1636386540000|2021-11-08 15:49:00|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|29062.92|0
1636386550000|2021-11-08 15:49:10|29059.38|29059.38|29059.38|29059.38|29059.38|29059.38|29059.38|29059.38|0
1636386560000|2021-11-08 15:49:20|29055.85|29055.85|29052.31|29052.31|29055.85|29055.85|29048.78|29048.78|0
1636386580000|2021-11-08 15:49:40|29048.78|29048.78|29055.85|29055.85|29055.85|29055.85|29048.78|29048.78|0
1636386620000|2021-11-08 15:50:20|29052.31|29052.31|29062.92|29062.92|29062.92|29062.92|29052.31|29052.31|0
1636386650000|2021-11-08 15:50:50|29059.38|29059.38|29059.38|29059.38|29059.38|29059.38|29059.38|29059.38|0
1636386660000|2021-11-08 15:51:00|29055.85|29055.85|29055.85|29055.85|29055.85|29055.85|29055.85|29055.85|0
1636386670000|2021-11-08 15:51:10|29052.31|29052.31|29052.31|29052.31|29052.31|29052.31|29052.31|29052.31|0
1636386690000|2021-11-08 15:51:30|29051.11|29051.11|29047.58|29047.58|29051.11|29051.11|29047.58|29047.58|0
1636386700000|2021-11-08 15:51:40|29051.11|29051.11|29051.11|29051.11|29051.11|29051.11|29051.11|29051.11|0
1636386730000|2021-11-08 15:52:10|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|0
1636386740000|2021-11-08 15:52:20|29047.82|29047.82|29047.82|29047.82|29047.82|29047.82|29047.82|29047.82|0
1636386750000|2021-11-08 15:52:30|29054.89|29054.89|29061.96|29061.96|29061.96|29061.96|29054.89|29054.89|0
1636386760000|2021-11-08 15:52:40|29062.56|29062.56|29061.96|29061.96|29062.56|29062.56|29061.96|29061.96|0
1636386780000|2021-11-08 15:53:00|29062.37|29062.37|29058.83|29058.83|29062.37|29062.37|29058.83|29058.83|0
1636386790000|2021-11-08 15:53:10|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|29058.42|0
1636386810000|2021-11-08 15:53:30|29061.96|29061.96|29061.96|29061.96|29061.96|29061.96|29061.96|29061.96|0
1636386840000|2021-11-08 15:54:00|29061.36|29061.36|29060.76|29060.76|29061.36|29061.36|29060.76|29060.76|0
1636386850000|2021-11-08 15:54:10|29057.22|29057.22|29064.29|29064.29|29064.29|29064.29|29057.22|29057.22|0
1636386860000|2021-11-08 15:54:20|29064.05|29064.05|29064.05|29064.05|29064.05|29064.05|29064.05|29064.05|0
1636386880000|2021-11-08 15:54:40|29067.58|29067.58|29064.05|29064.05|29067.58|29067.58|29064.05|29064.05|0
1636386910000|2021-11-08 15:55:10|29060.51|29060.51|29056.98|29056.98|29060.51|29060.51|29056.98|29056.98|0
1636386930000|2021-11-08 15:55:30|29064.05|29064.05|29064.05|29064.05|29064.05|29064.05|29064.05|29064.05|0
1636386940000|2021-11-08 15:55:40|29060.51|29060.51|29064.05|29064.05|29064.05|29064.05|29060.51|29060.51|0
1636387000000|2021-11-08 15:56:40|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|0
1636387010000|2021-11-08 15:56:50|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|0
1636387050000|2021-11-08 15:57:30|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|0
1636387080000|2021-11-08 15:58:00|29071.12|29071.12|29071.12|29071.12|29071.12|29071.12|29071.12|29071.12|0
1636387090000|2021-11-08 15:58:10|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|0
1636387100000|2021-11-08 15:58:20|29068.18|29068.18|29075.25|29075.25|29075.25|29075.25|29068.18|29068.18|0
1636387120000|2021-11-08 15:58:40|29078.79|29078.79|29078.79|29078.79|29078.79|29078.79|29078.79|29078.79|0
1636387130000|2021-11-08 15:58:50|29075.25|29075.25|29068.18|29068.18|29075.25|29075.25|29068.18|29068.18|0
1636387140000|2021-11-08 15:59:00|29067.58|29067.58|29066.38|29066.38|29067.58|29067.58|29066.38|29066.38|0
1636387160000|2021-11-08 15:59:20|29073.45|29073.45|29076.99|29076.99|29076.99|29076.99|29073.45|29073.45|0
1636387180000|2021-11-08 15:59:40|29073.45|29073.45|29073.04|29073.04|29080.28|29080.28|29073.04|29073.04|0
1636387220000|2021-11-08 16:00:20|29069.51|29069.51|29065.97|29065.97|29069.51|29069.51|29065.97|29065.97|0
1636387270000|2021-11-08 16:01:10|29066.57|29066.57|29066.57|29066.57|29066.57|29066.57|29065.97|29065.97|0
1636387280000|2021-11-08 16:01:20|29063.04|29063.04|29066.57|29066.57|29066.57|29066.57|29063.04|29063.04|0
1636387290000|2021-11-08 16:01:30|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|0
1636387300000|2021-11-08 16:01:40|29062.44|29062.44|29062.44|29062.44|29062.44|29062.44|29062.44|29062.44|0
1636387350000|2021-11-08 16:02:30|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|0
1636387380000|2021-11-08 16:03:00|29062.44|29062.44|29062.44|29062.44|29062.44|29062.44|29062.44|29062.44|0
1636387420000|2021-11-08 16:03:40|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|0
1636387430000|2021-11-08 16:03:50|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|0
1636387440000|2021-11-08 16:04:00|29073.04|29073.04|29073.04|29073.04|29073.04|29073.04|29073.04|29073.04|0
1636387480000|2021-11-08 16:04:40|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|0
1636387490000|2021-11-08 16:04:50|29077.78|29077.78|29077.78|29077.78|29077.78|29077.78|29077.78|29077.78|0
1636387510000|2021-11-08 16:05:10|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|0
1636387530000|2021-11-08 16:05:30|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|0
1636387550000|2021-11-08 16:05:50|29078.19|29078.19|29078.19|29078.19|29078.19|29078.19|29078.19|29078.19|0
1636387570000|2021-11-08 16:06:10|29078.79|29078.79|29078.19|29078.19|29079.39|29079.39|29078.19|29078.19|0
1636387580000|2021-11-08 16:06:20|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|29074.65|0
1636387600000|2021-11-08 16:06:40|29071.12|29071.12|29071.12|29071.12|29071.12|29071.12|29071.12|29071.12|0
1636387630000|2021-11-08 16:07:10|29067.58|29067.58|29071.12|29071.12|29071.12|29071.12|29067.58|29067.58|0
1636387640000|2021-11-08 16:07:20|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|29067.58|0
1636387670000|2021-11-08 16:07:50|29066.98|29066.98|29066.38|29066.38|29066.98|29066.98|29066.38|29066.38|0
1636387680000|2021-11-08 16:08:00|29059.31|29059.31|29059.91|29059.91|29059.91|29059.91|29059.31|29059.31|0
1636387710000|2021-11-08 16:08:30|29063.45|29063.45|29074.65|29074.65|29074.65|29074.65|29063.45|29063.45|0
1636387730000|2021-11-08 16:08:50|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|29074.24|0
1636387740000|2021-11-08 16:09:00|29073.64|29073.64|29073.04|29073.04|29073.64|29073.64|29073.04|29073.04|0
1636387750000|2021-11-08 16:09:10|29065.97|29065.97|29069.51|29069.51|29069.51|29069.51|29065.97|29065.97|0
1636387770000|2021-11-08 16:09:30|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|29065.97|0
1636387780000|2021-11-08 16:09:40|29069.51|29069.51|29073.04|29073.04|29073.04|29073.04|29069.51|29069.51|0
1636387800000|2021-11-08 16:10:00|29073.64|29073.64|29065.97|29065.97|29073.64|29073.64|29065.97|29065.97|0
1636387820000|2021-11-08 16:10:20|29066.21|29066.21|29059.14|29059.14|29066.21|29066.21|29059.14|29059.14|0
1636387830000|2021-11-08 16:10:30|29055.61|29055.61|29052.07|29052.07|29055.61|29055.61|29052.07|29052.07|0
1636387840000|2021-11-08 16:10:40|29048.54|29048.54|29048.54|29048.54|29048.54|29048.54|29048.54|29048.54|0
1636387850000|2021-11-08 16:10:50|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|0
1636387860000|2021-11-08 16:11:00|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|0
1636387880000|2021-11-08 16:11:20|29048.06|29048.06|29051.59|29051.59|29051.59|29051.59|29048.06|29048.06|0
1636387890000|2021-11-08 16:11:30|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|0
1636387920000|2021-11-08 16:12:00|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|0
1636387930000|2021-11-08 16:12:10|29040.99|29040.99|29039.78|29039.78|29040.99|29040.99|29039.78|29039.78|0
1636387960000|2021-11-08 16:12:40|29036.25|29036.25|29036.25|29036.25|29036.25|29036.25|29036.25|29036.25|0
1636387970000|2021-11-08 16:12:50|29032.71|29032.71|29032.71|29032.71|29032.71|29032.71|29032.71|29032.71|0
1636387980000|2021-11-08 16:13:00|29036.25|29036.25|29029.18|29029.18|29039.78|29039.78|29029.18|29029.18|0
1636387990000|2021-11-08 16:13:10|29032.71|29032.71|29032.71|29032.71|29032.71|29032.71|29032.71|29032.71|0
1636388000000|2021-11-08 16:13:20|29029.18|29029.18|29032.71|29032.71|29032.71|29032.71|29029.18|29029.18|0
1636388030000|2021-11-08 16:13:50|29029.18|29029.18|29029.18|29029.18|29029.18|29029.18|29029.18|29029.18|0
1636388040000|2021-11-08 16:14:00|29025.64|29025.64|29025.64|29025.64|29025.64|29025.64|29025.64|29025.64|0
1636388050000|2021-11-08 16:14:10|29022.11|29022.11|29022.11|29022.11|29022.11|29022.11|29022.11|29022.11|0
1636388060000|2021-11-08 16:14:20|29025.64|29025.64|29029.18|29029.18|29029.18|29029.18|29025.64|29025.64|0
1636388080000|2021-11-08 16:14:40|29032.71|29032.71|29044.52|29044.52|29044.52|29044.52|29032.71|29032.71|0
1636388090000|2021-11-08 16:14:50|29040.99|29040.99|29040.99|29040.99|29040.99|29040.99|29040.99|29040.99|0
1636388110000|2021-11-08 16:15:10|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|29044.52|0
1636388120000|2021-11-08 16:15:20|29044.28|29044.28|29044.28|29044.28|29044.28|29044.28|29044.28|29044.28|0
1636388130000|2021-11-08 16:15:30|29040.74|29040.74|29047.81|29047.81|29047.81|29047.81|29040.74|29040.74|0
1636388140000|2021-11-08 16:15:40|29048.06|29048.06|29051.59|29051.59|29051.59|29051.59|29048.06|29048.06|0
1636388150000|2021-11-08 16:15:50|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|29048.06|0
1636388170000|2021-11-08 16:16:10|29055.12|29055.12|29055.12|29055.12|29055.12|29055.12|29055.12|29055.12|0
1636388200000|2021-11-08 16:16:40|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|29051.59|0
1636388210000|2021-11-08 16:16:50|29055.12|29055.12|29055.12|29055.12|29055.12|29055.12|29055.12|29055.12|0
1636388230000|2021-11-08 16:17:10|29051.59|29051.59|29055.12|29055.12|29055.12|29055.12|29051.59|29051.59|0
1636388240000|2021-11-08 16:17:20|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|0
1636388260000|2021-11-08 16:17:40|29053.92|29053.92|29053.92|29053.92|29053.92|29053.92|29053.92|29053.92|0
1636388270000|2021-11-08 16:17:50|29050.39|29050.39|29050.39|29050.39|29050.39|29050.39|29050.39|29050.39|0
1636388280000|2021-11-08 16:18:00|29050.15|29050.15|29053.92|29053.92|29053.92|29053.92|29050.15|29050.15|0
1636388290000|2021-11-08 16:18:10|29057.46|29057.46|29057.46|29057.46|29057.46|29057.46|29057.46|29057.46|0
1636388300000|2021-11-08 16:18:20|29053.92|29053.92|29057.46|29057.46|29057.46|29057.46|29053.92|29053.92|0
1636388310000|2021-11-08 16:18:30|29050.39|29050.39|29050.39|29050.39|29050.8|29050.8|29047.26|29047.26|0
1636388320000|2021-11-08 16:18:40|29053.92|29053.92|29050.39|29050.39|29053.92|29053.92|29050.39|29050.39|0
1636388380000|2021-11-08 16:19:40|29053.92|29053.92|29053.92|29053.92|29053.92|29053.92|29053.92|29053.92|0
1636388390000|2021-11-08 16:19:50|29050.39|29050.39|29050.39|29050.39|29050.39|29050.39|29050.39|29050.39|0
1636388400000|2021-11-08 16:20:00|29046.85|29046.85|29057.46|29057.46|29057.46|29057.46|29046.85|29046.85|0
1636388420000|2021-11-08 16:20:20|29053.92|29053.92|29050.39|29050.39|29053.92|29053.92|29050.39|29050.39|0
1636388440000|2021-11-08 16:20:40|29046.85|29046.85|29043.32|29043.32|29046.85|29046.85|29043.32|29043.32|0
1636388480000|2021-11-08 16:21:20|29042.91|29042.91|29046.44|29046.44|29046.44|29046.44|29042.91|29042.91|0
1636388490000|2021-11-08 16:21:30|29049.98|29049.98|29049.98|29049.98|29049.98|29049.98|29049.98|29049.98|0
1636388500000|2021-11-08 16:21:40|29046.44|29046.44|29042.91|29042.91|29046.44|29046.44|29042.91|29042.91|0
1636388520000|2021-11-08 16:22:00|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|0
1636388540000|2021-11-08 16:22:20|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|0
1636388550000|2021-11-08 16:22:30|29035.43|29035.43|29034.23|29034.23|29035.43|29035.43|29034.23|29034.23|0
1636388560000|2021-11-08 16:22:40|29030.69|29030.69|29030.69|29030.69|29030.69|29030.69|29030.69|29030.69|0
1636388600000|2021-11-08 16:23:20|29027.16|29027.16|29027.16|29027.16|29027.16|29027.16|29027.16|29027.16|0
1636388610000|2021-11-08 16:23:30|29030.69|29030.69|29030.69|29030.69|29030.69|29030.69|29030.69|29030.69|0
1636388620000|2021-11-08 16:23:40|29031.89|29031.89|29038.36|29038.36|29041.9|29041.9|29031.29|29031.29|0
1636388630000|2021-11-08 16:23:50|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|0
1636388640000|2021-11-08 16:24:00|29038.36|29038.36|29038.36|29038.36|29038.36|29038.36|29038.36|29038.36|0
1636388670000|2021-11-08 16:24:30|29034.83|29034.83|29034.83|29034.83|29034.83|29034.83|29034.83|29034.83|0
1636388690000|2021-11-08 16:24:50|29034.23|29034.23|29030.69|29030.69|29034.23|29034.23|29030.69|29030.69|0
1636388700000|2021-11-08 16:25:00|29037.76|29037.76|29044.83|29044.83|29044.83|29044.83|29037.76|29037.76|0
1636388710000|2021-11-08 16:25:10|29051.9|29051.9|29055.44|29055.44|29055.44|29055.44|29051.9|29051.9|0
1636388720000|2021-11-08 16:25:20|29051.9|29051.9|29051.9|29051.9|29051.9|29051.9|29051.9|29051.9|0
1636388730000|2021-11-08 16:25:30|29048.37|29048.37|29048.37|29048.37|29048.37|29048.37|29048.37|29048.37|0
1636388740000|2021-11-08 16:25:40|29044.83|29044.83|29044.83|29044.83|29044.83|29044.83|29044.83|29044.83|0
1636388750000|2021-11-08 16:25:50|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|0
1636388770000|2021-11-08 16:26:10|29048.97|29048.97|29048.97|29048.97|29048.97|29048.97|29048.97|29048.97|0
1636388790000|2021-11-08 16:26:30|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|0
1636388800000|2021-11-08 16:26:40|29041.9|29041.9|29045.43|29045.43|29045.43|29045.43|29041.9|29041.9|0
1636388810000|2021-11-08 16:26:50|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|0
1636388830000|2021-11-08 16:27:10|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|29045.43|0
1636388840000|2021-11-08 16:27:20|29048.97|29048.97|29041.9|29041.9|29048.97|29048.97|29041.9|29041.9|0
1636388860000|2021-11-08 16:27:40|29045.43|29045.43|29048.97|29048.97|29048.97|29048.97|29045.43|29045.43|0
1636388870000|2021-11-08 16:27:50|29048.37|29048.37|29048.37|29048.37|29048.37|29048.37|29048.37|29048.37|0
1636388890000|2021-11-08 16:28:10|29051.9|29051.9|29048.61|29048.61|29052.14|29052.14|29048.61|29048.61|0
1636388900000|2021-11-08 16:28:20|29045.07|29045.07|29048.61|29048.61|29048.61|29048.61|29045.07|29045.07|0
1636388910000|2021-11-08 16:28:30|29052.14|29052.14|29052.14|29052.14|29052.14|29052.14|29052.14|29052.14|0
1636388920000|2021-11-08 16:28:40|29052.39|29052.39|29056.33|29056.33|29056.33|29056.33|29052.39|29052.39|0
1636388930000|2021-11-08 16:28:50|29063.4|29063.4|29059.87|29059.87|29063.4|29063.4|29059.87|29059.87|0
1636388940000|2021-11-08 16:29:00|29060.47|29060.47|29067.54|29067.54|29067.54|29067.54|29060.47|29060.47|0
1636388950000|2021-11-08 16:29:10|29064|29064|29060.47|29060.47|29064|29064|29060.47|29060.47|0
1636388970000|2021-11-08 16:29:30|29059.87|29059.87|29058.66|29058.66|29059.87|29059.87|29051.59|29051.59|0
1636388980000|2021-11-08 16:29:40|29051.59|29051.59|29044.52|29044.52|29055.37|29055.37|29044.52|29044.52|0
1636388990000|2021-11-08 16:29:50|29043.92|29043.92|29051.11|29051.11|29051.11|29051.11|29037.45|29037.45|0
1636445720000|2021-11-09 08:15:20|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|0
1636445730000|2021-11-09 08:15:30|29067.26|29067.26|29067.26|29067.26|29067.26|29067.26|29067.26|29067.26|0
1636445750000|2021-11-09 08:15:50|29070.79|29070.79|29077.86|29077.86|29077.86|29077.86|29070.79|29070.79|0
1636445760000|2021-11-09 08:16:00|29078.27|29078.27|29078.27|29078.27|29078.27|29078.27|29078.27|29078.27|0
1636445770000|2021-11-09 08:16:10|29074.74|29074.74|29074.74|29074.74|29074.74|29074.74|29074.74|29074.74|0
1636445780000|2021-11-09 08:16:20|29081.81|29081.81|29083.01|29083.01|29083.01|29083.01|29081.81|29081.81|0
1636445790000|2021-11-09 08:16:30|29082.6|29082.6|29082.6|29082.6|29082.6|29082.6|29082.6|29082.6|0
1636445820000|2021-11-09 08:17:00|29081.87|29081.87|29088.94|29088.94|29088.94|29088.94|29081.87|29081.87|0
1636445840000|2021-11-09 08:17:20|29092.48|29092.48|29092.48|29092.48|29092.48|29092.48|29092.48|29092.48|0
1636445870000|2021-11-09 08:17:50|29091.27|29091.27|29091.27|29091.27|29091.27|29091.27|29091.27|29091.27|0
1636445900000|2021-11-09 08:18:20|29094.81|29094.81|29094.81|29094.81|29094.81|29094.81|29094.81|29094.81|0
1636445910000|2021-11-09 08:18:30|29091.27|29091.27|29091.27|29091.27|29091.27|29091.27|29091.27|29091.27|0
1636445920000|2021-11-09 08:18:40|29077.13|29077.13|29077.13|29077.13|29077.13|29077.13|29077.13|29077.13|0
1636445930000|2021-11-09 08:18:50|29063|29063|29063|29063|29066.53|29066.53|29063|29063|0
1636445950000|2021-11-09 08:19:10|29059.46|29059.46|29060.66|29060.66|29060.66|29060.66|29059.46|29059.46|0
1636445990000|2021-11-09 08:19:50|29057.13|29057.13|29060.66|29060.66|29060.66|29060.66|29057.13|29057.13|0
1636446010000|2021-11-09 08:20:10|29061.39|29061.39|29061.63|29061.63|29061.63|29061.63|29061.39|29061.39|0
1636446020000|2021-11-09 08:20:20|29062.23|29062.23|29062.23|29062.23|29062.23|29062.23|29062.23|29062.23|0
1636446040000|2021-11-09 08:20:40|29065.77|29065.77|29065.77|29065.77|29065.77|29065.77|29065.77|29065.77|0
1636446070000|2021-11-09 08:21:10|29069.3|29069.3|29069.3|29069.3|29069.3|29069.3|29069.3|29069.3|0
1636446090000|2021-11-09 08:21:30|29069.71|29069.71|29073.25|29073.25|29073.25|29073.25|29069.71|29069.71|0
1636446100000|2021-11-09 08:21:40|29066.18|29066.18|29059.11|29059.11|29066.18|29066.18|29059.11|29059.11|0
1636446110000|2021-11-09 08:21:50|29060.31|29060.31|29070.91|29070.91|29070.91|29070.91|29060.31|29060.31|0
1636446120000|2021-11-09 08:22:00|29077.98|29077.98|29077.98|29077.98|29077.98|29077.98|29077.98|29077.98|0
1636446150000|2021-11-09 08:22:30|29092.12|29092.12|29094.52|29094.52|29094.52|29094.52|29092.12|29092.12|0
1636446170000|2021-11-09 08:22:50|29094.93|29094.93|29095.34|29095.34|29095.34|29095.34|29094.93|29094.93|0
1636446180000|2021-11-09 08:23:00|29116.55|29116.55|29117.35|29117.35|29117.76|29117.76|29116.55|29116.55|0
1636446200000|2021-11-09 08:23:20|29110.28|29110.28|29110.28|29110.28|29110.28|29110.28|29110.28|29110.28|0
1636446210000|2021-11-09 08:23:30|29109.68|29109.68|29109.68|29109.68|29109.68|29109.68|29109.68|29109.68|0
1636446240000|2021-11-09 08:24:00|29109.07|29109.07|29109.07|29109.07|29109.07|29109.07|29109.07|29109.07|0
1636446250000|2021-11-09 08:24:10|29098.47|29098.47|29098.47|29098.47|29098.47|29098.47|29098.47|29098.47|0
1636446280000|2021-11-09 08:24:40|29116.14|29116.14|29116.14|29116.14|29116.14|29116.14|29116.14|29116.14|0
1636446300000|2021-11-09 08:25:00|29112.61|29112.61|29112.61|29112.61|29112.61|29112.61|29112.61|29112.61|0
1636446330000|2021-11-09 08:25:30|29094.93|29094.93|29094.93|29094.93|29094.93|29094.93|29094.93|29094.93|0
1636446360000|2021-11-09 08:26:00|29102|29102|29094.93|29094.93|29102|29102|29094.93|29094.93|0
1636446370000|2021-11-09 08:26:10|29091.4|29091.4|29092.22|29092.22|29092.22|29092.22|29091.4|29091.4|0
1636446420000|2021-11-09 08:27:00|29067.48|29067.48|29067.48|29067.48|29067.48|29067.48|29067.48|29067.48|0
1636446430000|2021-11-09 08:27:10|29060.41|29060.41|29060.41|29060.41|29060.41|29060.41|29060.41|29060.41|0
1636446440000|2021-11-09 08:27:20|29056.87|29056.87|29056.87|29056.87|29056.87|29056.87|29053.34|29053.34|0
1636446460000|2021-11-09 08:27:40|29060.41|29060.41|29063.94|29063.94|29063.94|29063.94|29060.41|29060.41|0
1636446470000|2021-11-09 08:27:50|29060.41|29060.41|29060.41|29060.41|29060.41|29060.41|29060.41|29060.41|0
1636446480000|2021-11-09 08:28:00|29063.94|29063.94|29063.94|29063.94|29063.94|29063.94|29063.94|29063.94|0
1636446500000|2021-11-09 08:28:20|29071.01|29071.01|29069.81|29069.81|29071.01|29071.01|29069.81|29069.81|0
1636446540000|2021-11-09 08:29:00|29073.34|29073.34|29073.34|29073.34|29073.34|29073.34|29073.34|29073.34|0
1636446550000|2021-11-09 08:29:10|29080.41|29080.41|29080.41|29080.41|29080.41|29080.41|29080.41|29080.41|0
1636446560000|2021-11-09 08:29:20|29069.81|29069.81|29062.74|29062.74|29069.81|29069.81|29062.74|29062.74|0
1636446590000|2021-11-09 08:29:50|29059.2|29059.2|29052.13|29052.13|29059.2|29059.2|29052.13|29052.13|0
1636446610000|2021-11-09 08:30:10|29059.2|29059.2|29059.2|29059.2|29059.2|29059.2|29059.2|29059.2|0
1636446640000|2021-11-09 08:30:40|29069.81|29069.81|29069.81|29069.81|29069.81|29069.81|29069.81|29069.81|0
1636446650000|2021-11-09 08:30:50|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1636446660000|2021-11-09 08:31:00|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|0
1636446670000|2021-11-09 08:31:10|29074.16|29074.16|29074.16|29074.16|29074.16|29074.16|29074.16|29074.16|0
1636446700000|2021-11-09 08:31:40|29081.23|29081.23|29081.23|29081.23|29081.23|29081.23|29081.23|29081.23|0
1636446710000|2021-11-09 08:31:50|29080.63|29080.63|29080.63|29080.63|29080.63|29080.63|29080.63|29080.63|0
1636446720000|2021-11-09 08:32:00|29073.56|29073.56|29073.56|29073.56|29073.56|29073.56|29073.56|29073.56|0
1636446740000|2021-11-09 08:32:20|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|0
1636446770000|2021-11-09 08:32:50|29079.43|29079.43|29082.97|29082.97|29082.97|29082.97|29079.43|29079.43|0
1636446780000|2021-11-09 08:33:00|29084.17|29084.17|29084.17|29084.17|29084.17|29084.17|29084.17|29084.17|0
1636446840000|2021-11-09 08:34:00|29087.7|29087.7|29087.7|29087.7|29087.7|29087.7|29087.7|29087.7|0
1636446900000|2021-11-09 08:35:00|29080.63|29080.63|29077.1|29077.1|29080.63|29080.63|29077.1|29077.1|0
1636446920000|2021-11-09 08:35:20|29073.56|29073.56|29073.56|29073.56|29073.56|29073.56|29073.56|29073.56|0
1636446930000|2021-11-09 08:35:30|29080.63|29080.63|29080.03|29080.03|29080.63|29080.63|29080.03|29080.03|0
1636446980000|2021-11-09 08:36:20|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|0
1636447010000|2021-11-09 08:36:50|29082.97|29082.97|29082.97|29082.97|29082.97|29082.97|29082.97|29082.97|0
1636447020000|2021-11-09 08:37:00|29086.5|29086.5|29086.5|29086.5|29086.5|29086.5|29086.5|29086.5|0
1636447090000|2021-11-09 08:38:10|29087.1|29087.1|29087.7|29087.7|29087.7|29087.7|29087.1|29087.1|0
1636447100000|2021-11-09 08:38:20|29080.63|29080.63|29080.63|29080.63|29080.63|29080.63|29080.63|29080.63|0
1636447140000|2021-11-09 08:39:00|29070.03|29070.03|29070.03|29070.03|29070.03|29070.03|29070.03|29070.03|0
1636447170000|2021-11-09 08:39:30|29077.1|29077.1|29077.1|29077.1|29077.1|29077.1|29077.1|29077.1|0
1636447180000|2021-11-09 08:39:40|29078.3|29078.3|29078.3|29078.3|29078.3|29078.3|29078.3|29078.3|0
1636447190000|2021-11-09 08:39:50|29078.9|29078.9|29078.3|29078.3|29078.9|29078.9|29078.3|29078.3|0
1636447210000|2021-11-09 08:40:10|29078.9|29078.9|29078.9|29078.9|29080.1|29080.1|29078.9|29078.9|0
1636447240000|2021-11-09 08:40:40|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|0
1636447260000|2021-11-09 08:41:00|29082.43|29082.43|29078.9|29078.9|29082.43|29082.43|29078.9|29078.9|0
1636447270000|2021-11-09 08:41:10|29071.83|29071.83|29071.83|29071.83|29071.83|29071.83|29071.83|29071.83|0
1636447310000|2021-11-09 08:41:50|29071.23|29071.23|29071.23|29071.23|29071.23|29071.23|29071.23|29071.23|0
1636447330000|2021-11-09 08:42:10|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|0
1636447350000|2021-11-09 08:42:30|29077.7|29077.7|29077.7|29077.7|29077.7|29077.7|29077.7|29077.7|0
1636447360000|2021-11-09 08:42:40|29081.23|29081.23|29084.77|29084.77|29084.77|29084.77|29081.23|29081.23|0
1636447380000|2021-11-09 08:43:00|29074.16|29074.16|29074.16|29074.16|29074.16|29074.16|29074.16|29074.16|0
1636447420000|2021-11-09 08:43:40|29077.7|29077.7|29077.7|29077.7|29077.7|29077.7|29077.7|29077.7|0
1636447450000|2021-11-09 08:44:10|29084.77|29084.77|29084.77|29084.77|29084.77|29084.77|29084.77|29084.77|0
1636447480000|2021-11-09 08:44:40|29084.28|29084.28|29073.27|29073.27|29084.28|29084.28|29073.27|29073.27|0
1636447540000|2021-11-09 08:45:40|29072.86|29072.86|29072.86|29072.86|29072.86|29072.86|29072.86|29072.86|0
1636447560000|2021-11-09 08:46:00|29071.06|29071.06|29071.06|29071.06|29071.06|29071.06|29071.06|29071.06|0
1636447600000|2021-11-09 08:46:40|29081.66|29081.66|29074.59|29074.59|29081.66|29081.66|29074.59|29074.59|0
1636447620000|2021-11-09 08:47:00|29075|29075|29075|29075|29075|29075|29075|29075|0
1636447650000|2021-11-09 08:47:30|29074.4|29074.4|29074.4|29074.4|29074.4|29074.4|29074.4|29074.4|0
1636447670000|2021-11-09 08:47:50|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|0
1636447680000|2021-11-09 08:48:00|29056.73|29056.73|29056.73|29056.73|29056.73|29056.73|29056.73|29056.73|0
1636447710000|2021-11-09 08:48:30|29056.32|29056.32|29056.32|29056.32|29056.32|29056.32|29056.32|29056.32|0
1636447720000|2021-11-09 08:48:40|29059.85|29059.85|29059.85|29059.85|29059.85|29059.85|29059.85|29059.85|0
1636447740000|2021-11-09 08:49:00|29059.13|29059.13|29059.61|29059.61|29059.61|29059.61|29059.13|29059.13|0
1636447760000|2021-11-09 08:49:20|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|29052.54|29052.54|0
1636447770000|2021-11-09 08:49:30|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|0
1636447800000|2021-11-09 08:50:00|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|0
1636447830000|2021-11-09 08:50:30|29063.74|29063.74|29063.74|29063.74|29063.74|29063.74|29063.74|29063.74|0
1636447900000|2021-11-09 08:51:40|29063.14|29063.14|29056.07|29056.07|29063.14|29063.14|29056.07|29056.07|0
1636447950000|2021-11-09 08:52:30|29052.54|29052.54|29052.54|29052.54|29052.54|29052.54|29052.54|29052.54|0
1636448010000|2021-11-09 08:53:30|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|0
1636448050000|2021-11-09 08:54:10|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|29056.68|0
1636448090000|2021-11-09 08:54:50|29049.61|29049.61|29049.61|29049.61|29049.61|29049.61|29049.61|29049.61|0
1636448100000|2021-11-09 08:55:00|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|0
1636448130000|2021-11-09 08:55:30|29054.34|29054.34|29054.34|29054.34|29054.34|29054.34|29054.34|29054.34|0
1636448140000|2021-11-09 08:55:40|29047.27|29047.27|29050.81|29050.81|29050.81|29050.81|29047.27|29047.27|0
1636448160000|2021-11-09 08:56:00|29050.32|29050.32|29043.25|29043.25|29050.32|29050.32|29043.25|29043.25|0
1636448180000|2021-11-09 08:56:20|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|0
1636448190000|2021-11-09 08:56:30|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|0
1636448230000|2021-11-09 08:57:10|29050.32|29050.32|29050.32|29050.32|29050.32|29050.32|29050.32|29050.32|0
1636448250000|2021-11-09 08:57:30|29053.86|29053.86|29057.39|29057.39|29057.39|29057.39|29053.86|29053.86|0
1636448280000|2021-11-09 08:58:00|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|0
1636448310000|2021-11-09 08:58:30|29057.39|29057.39|29057.39|29057.39|29057.39|29057.39|29057.39|29057.39|0
1636448390000|2021-11-09 08:59:50|29056.57|29056.57|29056.57|29056.57|29056.57|29056.57|29056.57|29056.57|0
1636448400000|2021-11-09 09:00:00|29045.97|29045.97|29045.97|29045.97|29045.97|29045.97|29045.97|29045.97|0
1636448430000|2021-11-09 09:00:30|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|0
1636448500000|2021-11-09 09:01:40|29048.3|29048.3|29051.84|29051.84|29051.84|29051.84|29048.3|29048.3|0
1636448520000|2021-11-09 09:02:00|29044.77|29044.77|29044.77|29044.77|29044.77|29044.77|29044.77|29044.77|0
1636448550000|2021-11-09 09:02:30|29048.3|29048.3|29048.3|29048.3|29048.3|29048.3|29048.3|29048.3|0
1636448590000|2021-11-09 09:03:10|29051.84|29051.84|29051.84|29051.84|29051.84|29051.84|29051.84|29051.84|0
1636448610000|2021-11-09 09:03:30|29052.44|29052.44|29052.44|29052.44|29052.44|29052.44|29052.44|29052.44|0
1636448630000|2021-11-09 09:03:50|29063.04|29063.04|29063.04|29063.04|29063.04|29063.04|29063.04|29063.04|0
1636448660000|2021-11-09 09:04:20|29059.51|29059.51|29052.44|29052.44|29059.51|29059.51|29052.44|29052.44|0
1636448680000|2021-11-09 09:04:40|29051.24|29051.24|29051.24|29051.24|29051.24|29051.24|29051.24|29051.24|0
1636448700000|2021-11-09 09:05:00|29037.1|29037.1|29040.63|29040.63|29044.17|29044.17|29037.1|29037.1|0
1636448760000|2021-11-09 09:06:00|29037.1|29037.1|29037.1|29037.1|29037.1|29037.1|29037.1|29037.1|0
1636448850000|2021-11-09 09:07:30|29044.17|29044.17|29044.17|29044.17|29044.17|29044.17|29044.17|29044.17|0
1636448940000|2021-11-09 09:09:00|29043.76|29043.76|29043.76|29043.76|29043.76|29043.76|29043.76|29043.76|0
1636448960000|2021-11-09 09:09:20|29040.22|29040.22|29043.76|29043.76|29043.76|29043.76|29040.22|29040.22|0
1636449080000|2021-11-09 09:11:20|29036.69|29036.69|29036.69|29036.69|29036.69|29036.69|29036.69|29036.69|0
1636449100000|2021-11-09 09:11:40|29037.1|29037.1|29037.1|29037.1|29037.1|29037.1|29037.1|29037.1|0
1636449120000|2021-11-09 09:12:00|29040.63|29040.63|29040.63|29040.63|29040.63|29040.63|29040.63|29040.63|0
1636449130000|2021-11-09 09:12:10|29041.12|29041.12|29041.12|29041.12|29041.12|29041.12|29041.12|29041.12|0
1636449150000|2021-11-09 09:12:30|29041.36|29041.36|29041.36|29041.36|29041.36|29041.36|29041.36|29041.36|0
1636449180000|2021-11-09 09:13:00|29040.76|29040.76|29033.09|29033.09|29040.76|29040.76|29033.09|29033.09|0
1636449210000|2021-11-09 09:13:30|29031.88|29031.88|29031.88|29031.88|29031.88|29031.88|29031.88|29031.88|0
1636449220000|2021-11-09 09:13:40|29028.35|29028.35|29028.35|29028.35|29028.35|29028.35|29028.35|29028.35|0
1636449250000|2021-11-09 09:14:10|29027.62|29027.62|29027.62|29027.62|29027.62|29027.62|29027.62|29027.62|0
1636449310000|2021-11-09 09:15:10|29031.16|29031.16|29038.23|29038.23|29038.23|29038.23|29031.16|29031.16|0
1636449320000|2021-11-09 09:15:20|29041.76|29041.76|29041.76|29041.76|29041.76|29041.76|29041.76|29041.76|0
1636449330000|2021-11-09 09:15:30|29045.3|29045.3|29041.76|29041.76|29045.3|29045.3|29041.76|29041.76|0
1636449380000|2021-11-09 09:16:20|29042.58|29042.58|29042.58|29042.58|29042.58|29042.58|29042.58|29042.58|0
1636449390000|2021-11-09 09:16:30|29044.38|29044.38|29044.99|29044.99|29044.99|29044.99|29044.38|29044.38|0
1636449400000|2021-11-09 09:16:40|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|0
1636449470000|2021-11-09 09:17:50|29040.97|29040.97|29040.97|29040.97|29040.97|29040.97|29040.97|29040.97|0
1636449480000|2021-11-09 09:18:00|29055.11|29055.11|29055.11|29055.11|29055.11|29055.11|29055.11|29055.11|0
1636449500000|2021-11-09 09:18:20|29055.71|29055.71|29055.71|29055.71|29055.71|29055.71|29055.71|29055.71|0
1636449560000|2021-11-09 09:19:20|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|0
1636449610000|2021-11-09 09:20:10|29050.96|29050.96|29050.96|29050.96|29050.96|29050.96|29050.96|29050.96|0
1636449640000|2021-11-09 09:20:40|29049.76|29049.76|29032.09|29032.09|29049.76|29049.76|29032.09|29032.09|0
1636449690000|2021-11-09 09:21:30|29042.69|29042.69|29042.69|29042.69|29042.69|29042.69|29042.69|29042.69|0
1636449790000|2021-11-09 09:23:10|29035.62|29035.62|29035.62|29035.62|29035.62|29035.62|29035.62|29035.62|0
1636449800000|2021-11-09 09:23:20|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|0
1636449820000|2021-11-09 09:23:40|29038.34|29038.34|29038.34|29038.34|29038.34|29038.34|29038.34|29038.34|0
1636449830000|2021-11-09 09:23:50|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|0
1636449870000|2021-11-09 09:24:30|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|0
1636449910000|2021-11-09 09:25:10|29038.34|29038.34|29038.34|29038.34|29038.34|29038.34|29038.34|29038.34|0
1636449940000|2021-11-09 09:25:40|29037.73|29037.73|29030.67|29030.67|29037.73|29037.73|29030.67|29030.67|0
1636449960000|2021-11-09 09:26:00|29031.27|29031.27|29031.27|29031.27|29031.27|29031.27|29031.27|29031.27|0
1636449990000|2021-11-09 09:26:30|29027.73|29027.73|29020.66|29020.66|29027.73|29027.73|29020.66|29020.66|0
1636450000000|2021-11-09 09:26:40|29019.46|29019.46|29019.46|29019.46|29019.46|29019.46|29019.46|29019.46|0
1636450060000|2021-11-09 09:27:40|29026.53|29026.53|29026.53|29026.53|29030.06|29030.06|29026.53|29026.53|0
1636450070000|2021-11-09 09:27:50|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|29030.06|0
1636450100000|2021-11-09 09:28:20|29022.99|29022.99|29008.85|29008.85|29022.99|29022.99|29008.25|29008.25|0
1636450120000|2021-11-09 09:28:40|29015.92|29015.92|29016.53|29016.53|29016.53|29016.53|29015.92|29015.92|0
1636450130000|2021-11-09 09:28:50|29020.06|29020.06|29020.06|29020.06|29020.06|29020.06|29020.06|29020.06|0
1636450140000|2021-11-09 09:29:00|29023.6|29023.6|29023.6|29023.6|29023.6|29023.6|29023.6|29023.6|0
1636450170000|2021-11-09 09:29:30|29030.67|29030.67|29030.91|29030.91|29030.91|29030.91|29030.67|29030.67|0
1636450180000|2021-11-09 09:29:40|29031.15|29031.15|29033.55|29033.55|29033.55|29033.55|29031.15|29031.15|0
1636450210000|2021-11-09 09:30:10|29033.96|29033.96|29037.5|29037.5|29037.5|29037.5|29033.96|29033.96|0
1636450220000|2021-11-09 09:30:20|29033.96|29033.96|29033.96|29033.96|29033.96|29033.96|29033.96|29033.96|0
1636450260000|2021-11-09 09:31:00|29041.03|29041.03|29041.03|29041.03|29041.03|29041.03|29041.03|29041.03|0
1636450270000|2021-11-09 09:31:10|29048.1|29048.1|29048.1|29048.1|29048.1|29048.1|29048.1|29048.1|0
1636450280000|2021-11-09 09:31:20|29051.64|29051.64|29058.71|29058.71|29058.71|29058.71|29051.64|29051.64|0
1636450290000|2021-11-09 09:31:30|29062.24|29062.24|29062.24|29062.24|29062.24|29062.24|29062.24|29062.24|0
1636450300000|2021-11-09 09:31:40|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|29051.64|0
1636450330000|2021-11-09 09:32:10|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|0
1636450350000|2021-11-09 09:32:30|29055.58|29055.58|29055.58|29055.58|29055.58|29055.58|29055.58|29055.58|0
1636450360000|2021-11-09 09:32:40|29048.51|29048.51|29048.51|29048.51|29048.51|29048.51|29048.51|29048.51|0
1636450370000|2021-11-09 09:32:50|29041.44|29041.44|29041.44|29041.44|29041.44|29041.44|29041.44|29041.44|0
1636450420000|2021-11-09 09:33:40|29044.98|29044.98|29044.98|29044.98|29044.98|29044.98|29044.98|29044.98|0
1636450430000|2021-11-09 09:33:50|29041.44|29041.44|29052.65|29052.65|29052.65|29052.65|29041.44|29041.44|0
1636450440000|2021-11-09 09:34:00|29053.25|29053.25|29053.25|29053.25|29053.25|29053.25|29053.25|29053.25|0
1636450460000|2021-11-09 09:34:20|29049.71|29049.71|29049.71|29049.71|29049.71|29049.71|29049.71|29049.71|0
1636450540000|2021-11-09 09:35:40|29049.11|29049.11|29047.91|29047.91|29049.11|29049.11|29047.31|29047.31|0
1636450550000|2021-11-09 09:35:50|29054.98|29054.98|29051.45|29051.45|29054.98|29054.98|29051.45|29051.45|0
1636450570000|2021-11-09 09:36:10|29054.98|29054.98|29054.98|29054.98|29054.98|29054.98|29054.98|29054.98|0
1636450600000|2021-11-09 09:36:40|29055.22|29055.22|29051.93|29051.93|29055.46|29055.46|29051.93|29051.93|0
1636450610000|2021-11-09 09:36:50|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|0
1636450620000|2021-11-09 09:37:00|29054.74|29054.74|29051.2|29051.2|29054.74|29054.74|29051.2|29051.2|0
1636450630000|2021-11-09 09:37:10|29047.67|29047.67|29047.67|29047.67|29047.67|29047.67|29047.67|29047.67|0
1636450660000|2021-11-09 09:37:40|29044.13|29044.13|29047.67|29047.67|29047.67|29047.67|29044.13|29044.13|0
1636450700000|2021-11-09 09:38:20|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|0
1636450720000|2021-11-09 09:38:40|29048.87|29048.87|29048.87|29048.87|29048.87|29048.87|29048.87|29048.87|0
1636450760000|2021-11-09 09:39:20|29059.48|29059.48|29059.48|29059.48|29059.48|29059.48|29059.48|29059.48|0
1636450770000|2021-11-09 09:39:30|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|0
1636450810000|2021-11-09 09:40:10|29063.01|29063.01|29063.01|29063.01|29063.01|29063.01|29063.01|29063.01|0
1636450840000|2021-11-09 09:40:40|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|29055.94|0
1636450850000|2021-11-09 09:40:50|29055.53|29055.53|29055.53|29055.53|29055.53|29055.53|29055.53|29055.53|0
1636450920000|2021-11-09 09:42:00|29054.33|29054.33|29053.73|29053.73|29054.33|29054.33|29053.73|29053.73|0
1636450940000|2021-11-09 09:42:20|29039.59|29039.59|29039.59|29039.59|29039.59|29039.59|29039.59|29039.59|0
1636450960000|2021-11-09 09:42:40|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|0
1636450990000|2021-11-09 09:43:10|29050.19|29050.19|29050.19|29050.19|29050.19|29050.19|29050.19|29050.19|0
1636451060000|2021-11-09 09:44:20|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|0
1636451100000|2021-11-09 09:45:00|29042.52|29042.52|29042.52|29042.52|29042.52|29042.52|29042.52|29042.52|0
1636451190000|2021-11-09 09:46:30|29038.99|29038.99|29038.99|29038.99|29038.99|29038.99|29038.99|29038.99|0
1636451200000|2021-11-09 09:46:40|29042.52|29042.52|29042.52|29042.52|29042.52|29042.52|29042.52|29042.52|0
1636451260000|2021-11-09 09:47:40|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|0
1636451300000|2021-11-09 09:48:20|29049.83|29049.83|29049.83|29049.83|29049.83|29049.83|29049.83|29049.83|0
1636451340000|2021-11-09 09:49:00|29051.04|29051.04|29051.64|29051.64|29051.64|29051.64|29051.04|29051.04|0
1636451360000|2021-11-09 09:49:20|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|0
1636451370000|2021-11-09 09:49:30|29052.87|29052.87|29052.46|29052.46|29052.87|29052.87|29052.46|29052.46|0
1636451390000|2021-11-09 09:49:50|29066.6|29066.6|29066.6|29066.6|29066.6|29066.6|29066.6|29066.6|0
1636451400000|2021-11-09 09:50:00|29063.06|29063.06|29070.13|29070.13|29070.13|29070.13|29063.06|29063.06|0
1636451460000|2021-11-09 09:51:00|29063.06|29063.06|29055.51|29055.51|29063.06|29063.06|29055.51|29055.51|0
1636451470000|2021-11-09 09:51:10|29069.65|29069.65|29073.18|29073.18|29073.18|29073.18|29062.58|29062.58|0
1636451500000|2021-11-09 09:51:40|29066.11|29066.11|29066.11|29066.11|29066.11|29066.11|29066.11|29066.11|0
1636451530000|2021-11-09 09:52:10|29065.51|29065.51|29064.31|29064.31|29065.51|29065.51|29064.31|29064.31|0
1636451550000|2021-11-09 09:52:30|29067.84|29067.84|29071.38|29071.38|29071.38|29071.38|29067.84|29067.84|0
1636451560000|2021-11-09 09:52:40|29064.31|29064.31|29067.84|29067.84|29067.84|29067.84|29060.77|29060.77|0
1636451580000|2021-11-09 09:53:00|29064.31|29064.31|29064.31|29064.31|29064.31|29064.31|29064.31|29064.31|0
1636451610000|2021-11-09 09:53:30|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|0
1636451670000|2021-11-09 09:54:30|29053.7|29053.7|29053.7|29053.7|29053.7|29053.7|29053.7|29053.7|0
1636451700000|2021-11-09 09:55:00|29050.17|29050.17|29050.17|29050.17|29050.17|29050.17|29050.17|29050.17|0
1636451720000|2021-11-09 09:55:20|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|0
1636451770000|2021-11-09 09:56:10|29064.31|29064.31|29064.31|29064.31|29064.31|29064.31|29064.31|29064.31|0
1636451820000|2021-11-09 09:57:00|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|0
1636451830000|2021-11-09 09:57:10|29067.84|29067.84|29068.45|29068.45|29068.45|29068.45|29067.84|29067.84|0
1636451850000|2021-11-09 09:57:30|29071.98|29071.98|29071.98|29071.98|29071.98|29071.98|29071.98|29071.98|0
1636451860000|2021-11-09 09:57:40|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|0
1636451880000|2021-11-09 09:58:00|29067.96|29067.96|29067.96|29067.96|29067.96|29067.96|29067.96|29067.96|0
1636451900000|2021-11-09 09:58:20|29068.56|29068.56|29068.56|29068.56|29068.56|29068.56|29068.56|29068.56|0
1636451920000|2021-11-09 09:58:40|29072.1|29072.1|29068.56|29068.56|29072.1|29072.1|29068.56|29068.56|0
1636451930000|2021-11-09 09:58:50|29065.03|29065.03|29061.49|29061.49|29065.03|29065.03|29061.49|29061.49|0
1636451980000|2021-11-09 09:59:40|29061.25|29061.25|29057.72|29057.72|29061.25|29061.25|29057.72|29057.72|0
1636452000000|2021-11-09 10:00:00|29058.68|29058.68|29058.68|29058.68|29058.68|29058.68|29058.68|29058.68|0
1636452030000|2021-11-09 10:00:30|29055.15|29055.15|29055.15|29055.15|29055.15|29055.15|29055.15|29055.15|0
1636452080000|2021-11-09 10:01:20|29054.55|29054.55|29054.55|29054.55|29054.55|29054.55|29054.55|29054.55|0
1636452160000|2021-11-09 10:02:40|29061.62|29061.62|29054.55|29054.55|29061.62|29061.62|29054.55|29054.55|0
1636452260000|2021-11-09 10:04:20|29047.48|29047.48|29047.48|29047.48|29047.48|29047.48|29047.48|29047.48|0
1636452320000|2021-11-09 10:05:20|29043.94|29043.94|29043.94|29043.94|29043.94|29043.94|29043.94|29043.94|0
1636452330000|2021-11-09 10:05:30|29047.48|29047.48|29051.01|29051.01|29051.01|29051.01|29047.48|29047.48|0
1636452360000|2021-11-09 10:06:00|29054.55|29054.55|29054.55|29054.55|29054.55|29054.55|29054.55|29054.55|0
1636452430000|2021-11-09 10:07:10|29065.15|29065.15|29065.15|29065.15|29065.15|29065.15|29065.15|29065.15|0
1636452460000|2021-11-09 10:07:40|29061.62|29061.62|29058.68|29058.68|29061.62|29061.62|29058.08|29058.08|0
1636452480000|2021-11-09 10:08:00|29059.28|29059.28|29059.28|29059.28|29059.28|29059.28|29059.28|29059.28|0
1636452500000|2021-11-09 10:08:20|29055.75|29055.75|29055.75|29055.75|29055.75|29055.75|29055.75|29055.75|0
1636452520000|2021-11-09 10:08:40|29062.82|29062.82|29059.28|29059.28|29062.82|29062.82|29059.28|29059.28|0
1636452570000|2021-11-09 10:09:30|29060.1|29060.1|29060.1|29060.1|29060.1|29060.1|29060.1|29060.1|0
1636452630000|2021-11-09 10:10:30|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|0
1636452640000|2021-11-09 10:10:40|29060.76|29060.76|29060.76|29060.76|29060.76|29060.76|29060.76|29060.76|0
1636452660000|2021-11-09 10:11:00|29064.29|29064.29|29064.29|29064.29|29064.29|29064.29|29064.29|29064.29|0
1636452710000|2021-11-09 10:11:50|29064.89|29064.89|29064.89|29064.89|29064.89|29064.89|29064.89|29064.89|0
1636452730000|2021-11-09 10:12:10|29064.65|29064.65|29064.65|29064.65|29064.65|29064.65|29064.65|29064.65|0
1636452860000|2021-11-09 10:14:20|29061.11|29061.11|29054.04|29054.04|29061.11|29061.11|29054.04|29054.04|0
1636452870000|2021-11-09 10:14:30|29053.56|29053.56|29053.08|29053.08|29053.56|29053.56|29053.08|29053.08|0
1636452900000|2021-11-09 10:15:00|29057.34|29057.34|29057.34|29057.34|29057.34|29057.34|29057.34|29057.34|0
1636452910000|2021-11-09 10:15:10|29056.93|29056.93|29056.11|29056.11|29056.93|29056.93|29056.11|29056.11|0
1636452950000|2021-11-09 10:15:50|29055.51|29055.51|29053.1|29053.1|29055.51|29055.51|29053.1|29053.1|0
1636452980000|2021-11-09 10:16:20|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|0
1636452990000|2021-11-09 10:16:30|29053.1|29053.1|29053.1|29053.1|29053.1|29053.1|29053.1|29053.1|0
1636453020000|2021-11-09 10:17:00|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|0
1636453130000|2021-11-09 10:18:50|29063.71|29063.71|29063.71|29063.71|29063.71|29063.71|29063.71|29063.71|0
1636453160000|2021-11-09 10:19:20|29067.24|29067.24|29063.71|29063.71|29067.24|29067.24|29063.71|29063.71|0
1636453180000|2021-11-09 10:19:40|29063.11|29063.11|29063.11|29063.11|29063.11|29063.11|29063.11|29063.11|0
1636453190000|2021-11-09 10:19:50|29062.51|29062.51|29062.51|29062.51|29062.51|29062.51|29062.51|29062.51|0
1636453200000|2021-11-09 10:20:00|29058.97|29058.97|29055.44|29055.44|29058.97|29058.97|29055.44|29055.44|0
1636453350000|2021-11-09 10:22:30|29034.23|29034.23|29034.23|29034.23|29034.23|29034.23|29034.23|29034.23|0
1636453360000|2021-11-09 10:22:40|29033.03|29033.03|29033.03|29033.03|29033.03|29033.03|29033.03|29033.03|0
1636453390000|2021-11-09 10:23:10|29033.44|29033.44|29033.44|29033.44|29033.44|29033.44|29033.44|29033.44|0
1636453430000|2021-11-09 10:23:50|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|0
1636453470000|2021-11-09 10:24:30|29044.64|29044.64|29044.64|29044.64|29044.64|29044.64|29044.64|29044.64|0
1636453480000|2021-11-09 10:24:40|29041.11|29041.11|29041.11|29041.11|29041.11|29041.11|29041.11|29041.11|0
1636453520000|2021-11-09 10:25:20|29042.31|29042.31|29042.31|29042.31|29042.31|29042.31|29038.77|29038.77|0
1636453570000|2021-11-09 10:26:10|29041.11|29041.11|29041.11|29041.11|29041.11|29041.11|29041.11|29041.11|0
1636453600000|2021-11-09 10:26:40|29040.29|29040.29|29040.29|29040.29|29040.29|29040.29|29040.29|29040.29|0
1636453730000|2021-11-09 10:28:50|29047.36|29047.36|29047.96|29047.96|29047.96|29047.96|29047.36|29047.36|0
1636453740000|2021-11-09 10:29:00|29048.56|29048.56|29048.56|29048.56|29048.56|29048.56|29048.56|29048.56|0
1636453780000|2021-11-09 10:29:40|29048.07|29048.07|29048.07|29048.07|29048.07|29048.07|29044.54|29044.54|0
1636453810000|2021-11-09 10:30:10|29062.21|29062.21|29062.81|29062.81|29062.81|29062.81|29062.21|29062.21|0
1636453850000|2021-11-09 10:30:50|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|0
1636453860000|2021-11-09 10:31:00|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|29059.28|29059.28|0
1636453880000|2021-11-09 10:31:20|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|0
1636453930000|2021-11-09 10:32:10|29073.42|29073.42|29067.77|29067.77|29074.02|29074.02|29066.95|29066.95|0
1636453950000|2021-11-09 10:32:30|29066.57|29066.57|29064.45|29064.45|29066.57|29066.57|29063.03|29063.03|0
1636453980000|2021-11-09 10:33:00|29065.66|29065.66|29063.85|29063.85|29065.66|29065.66|29063.85|29063.85|0
1636454000000|2021-11-09 10:33:20|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|0
1636454010000|2021-11-09 10:33:30|29066.79|29066.79|29066.79|29066.79|29066.79|29066.79|29066.79|29066.79|0
1636454080000|2021-11-09 10:34:40|29067.27|29067.27|29067.27|29067.27|29067.27|29067.27|29067.27|29067.27|0
1636454130000|2021-11-09 10:35:30|29070.81|29070.81|29067.27|29067.27|29070.81|29070.81|29067.27|29067.27|0
1636454210000|2021-11-09 10:36:50|29068.47|29068.47|29067.27|29067.27|29068.47|29068.47|29067.27|29067.27|0
1636454260000|2021-11-09 10:37:40|29068.47|29068.47|29068.47|29068.47|29068.47|29068.47|29068.47|29068.47|0
1636454290000|2021-11-09 10:38:10|29075.54|29075.54|29075.54|29075.54|29075.54|29075.54|29075.54|29075.54|0
1636454370000|2021-11-09 10:39:30|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|0
1636454430000|2021-11-09 10:40:30|29072.61|29072.61|29072.61|29072.61|29072.61|29072.61|29072.61|29072.61|0
1636454460000|2021-11-09 10:41:00|29069.07|29069.07|29068.47|29068.47|29069.07|29069.07|29068.47|29068.47|0
1636454470000|2021-11-09 10:41:10|29068.88|29068.88|29068.88|29068.88|29068.88|29068.88|29068.88|29068.88|0
1636454480000|2021-11-09 10:41:20|29072.42|29072.42|29072.42|29072.42|29072.42|29072.42|29072.42|29072.42|0
1636454490000|2021-11-09 10:41:30|29075.95|29075.95|29086.56|29086.56|29086.56|29086.56|29075.95|29075.95|0
1636454510000|2021-11-09 10:41:50|29083.02|29083.02|29085.36|29085.36|29086.56|29086.56|29083.02|29083.02|0
1636454540000|2021-11-09 10:42:20|29088.89|29088.89|29092.43|29092.43|29092.43|29092.43|29088.89|29088.89|0
1636454560000|2021-11-09 10:42:40|29095.96|29095.96|29095.96|29095.96|29095.96|29095.96|29095.96|29095.96|0
1636454570000|2021-11-09 10:42:50|29099.5|29099.5|29099.5|29099.5|29099.5|29099.5|29099.5|29099.5|0
1636454600000|2021-11-09 10:43:20|29110.1|29110.1|29110.1|29110.1|29110.1|29110.1|29110.1|29110.1|0
1636454620000|2021-11-09 10:43:40|29113.64|29113.64|29113.64|29113.64|29113.64|29113.64|29113.64|29113.64|0
1636454630000|2021-11-09 10:43:50|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|0
1636454660000|2021-11-09 10:44:20|29095.96|29095.96|29095.96|29095.96|29095.96|29095.96|29095.96|29095.96|0
1636454670000|2021-11-09 10:44:30|29094.99|29094.99|29091.7|29091.7|29095.23|29095.23|29091.7|29091.7|0
1636454720000|2021-11-09 10:45:20|29077.56|29077.56|29077.56|29077.56|29077.56|29077.56|29077.56|29077.56|0
1636454730000|2021-11-09 10:45:30|29077.15|29077.15|29076.55|29076.55|29077.15|29077.15|29076.55|29076.55|0
1636454740000|2021-11-09 10:45:40|29076.14|29076.14|29075.73|29075.73|29076.14|29076.14|29075.73|29075.73|0
1636454780000|2021-11-09 10:46:20|29065.12|29065.12|29058.06|29058.06|29065.12|29065.12|29058.06|29058.06|0
1636454790000|2021-11-09 10:46:30|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|0
1636454810000|2021-11-09 10:46:50|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|0
1636454820000|2021-11-09 10:47:00|29052.19|29052.19|29048.65|29048.65|29052.19|29052.19|29048.65|29048.65|0
1636454830000|2021-11-09 10:47:10|29052.19|29052.19|29048.65|29048.65|29052.19|29052.19|29048.65|29048.65|0
1636454840000|2021-11-09 10:47:20|29055.72|29055.72|29059.26|29059.26|29062.79|29062.79|29055.72|29055.72|0
1636454900000|2021-11-09 10:48:20|29066.33|29066.33|29069.86|29069.86|29069.86|29069.86|29066.33|29066.33|0
1636454910000|2021-11-09 10:48:30|29070.27|29070.27|29063.2|29063.2|29070.27|29070.27|29063.2|29063.2|0
1636454920000|2021-11-09 10:48:40|29062.48|29062.48|29062.48|29062.48|29062.48|29062.48|29062.48|29062.48|0
1636454930000|2021-11-09 10:48:50|29069.55|29069.55|29062.72|29062.72|29069.55|29069.55|29062.48|29062.48|0
1636454990000|2021-11-09 10:49:50|29062.96|29062.96|29062.96|29062.96|29062.96|29062.96|29062.96|29062.96|0
1636455050000|2021-11-09 10:50:50|29066.49|29066.49|29066.49|29066.49|29066.49|29066.49|29066.49|29066.49|0
1636455070000|2021-11-09 10:51:10|29073.56|29073.56|29080.63|29080.63|29080.63|29080.63|29073.56|29073.56|0
1636455090000|2021-11-09 10:51:30|29081.84|29081.84|29081.84|29081.84|29081.84|29081.84|29081.84|29081.84|0
1636455100000|2021-11-09 10:51:40|29082.44|29082.44|29082.68|29082.68|29082.68|29082.68|29082.44|29082.44|0
1636455110000|2021-11-09 10:51:50|29082.92|29082.92|29082.92|29082.92|29082.92|29082.92|29082.92|29082.92|0
1636455120000|2021-11-09 10:52:00|29086.46|29086.46|29093.53|29093.53|29093.53|29093.53|29086.46|29086.46|0
1636455130000|2021-11-09 10:52:10|29086.46|29086.46|29097.06|29097.06|29097.06|29097.06|29086.46|29086.46|0
1636455170000|2021-11-09 10:52:50|29100.59|29100.59|29100.59|29100.59|29100.59|29100.59|29100.59|29100.59|0
1636455190000|2021-11-09 10:53:10|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|0
1636455230000|2021-11-09 10:53:50|29114.13|29114.13|29121.2|29121.2|29121.2|29121.2|29114.13|29114.13|0
1636455250000|2021-11-09 10:54:10|29128.27|29128.27|29128.27|29128.27|29128.27|29128.27|29128.27|29128.27|0
1636455280000|2021-11-09 10:54:40|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|0
1636455300000|2021-11-09 10:55:00|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|0
1636455310000|2021-11-09 10:55:10|29135.34|29135.34|29128.27|29128.27|29135.34|29135.34|29128.27|29128.27|0
1636455330000|2021-11-09 10:55:30|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|0
1636455370000|2021-11-09 10:56:10|29124.74|29124.74|29124.74|29124.74|29124.74|29124.74|29124.74|29124.74|0
1636455400000|2021-11-09 10:56:40|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|0
1636455420000|2021-11-09 10:57:00|29121.8|29121.8|29118.27|29118.27|29121.8|29121.8|29118.27|29118.27|0
1636455470000|2021-11-09 10:57:50|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|0
1636455530000|2021-11-09 10:58:50|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|0
1636455540000|2021-11-09 10:59:00|29110.6|29110.6|29110.6|29110.6|29110.6|29110.6|29110.6|29110.6|0
1636455550000|2021-11-09 10:59:10|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|0
1636455570000|2021-11-09 10:59:30|29110|29110|29109.4|29109.4|29110|29110|29109.4|29109.4|0
1636455580000|2021-11-09 10:59:40|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|0
1636455620000|2021-11-09 11:00:20|29105.26|29105.26|29101.73|29101.73|29105.26|29105.26|29101.73|29101.73|0
1636455680000|2021-11-09 11:01:20|29098.19|29098.19|29098.19|29098.19|29098.19|29098.19|29098.19|29098.19|0
1636455700000|2021-11-09 11:01:40|29094.66|29094.66|29094.66|29094.66|29094.66|29094.66|29094.66|29094.66|0
1636455750000|2021-11-09 11:02:30|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|0
1636455760000|2021-11-09 11:02:40|29083.45|29083.45|29083.45|29083.45|29083.45|29083.45|29083.45|29083.45|0
1636455810000|2021-11-09 11:03:30|29084.05|29084.05|29082.25|29082.25|29084.05|29084.05|29082.25|29082.25|0
1636455840000|2021-11-09 11:04:00|29085.78|29085.78|29085.78|29085.78|29085.78|29085.78|29085.78|29085.78|0
1636455990000|2021-11-09 11:06:30|29082.25|29082.25|29085.78|29085.78|29085.78|29085.78|29082.25|29082.25|0
1636456030000|2021-11-09 11:07:10|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|0
1636456070000|2021-11-09 11:07:50|29078.71|29078.71|29082.25|29082.25|29082.25|29082.25|29078.71|29078.71|0
1636456080000|2021-11-09 11:08:00|29078.71|29078.71|29078.71|29078.71|29078.71|29078.71|29078.71|29078.71|0
1636456160000|2021-11-09 11:09:20|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|0
1636456250000|2021-11-09 11:10:50|29083.45|29083.45|29082.25|29082.25|29083.45|29083.45|29082.25|29082.25|0
1636456270000|2021-11-09 11:11:10|29081.65|29081.65|29081.65|29081.65|29081.65|29081.65|29081.65|29081.65|0
1636456280000|2021-11-09 11:11:20|29081.05|29081.05|29081.05|29081.05|29081.05|29081.05|29081.05|29081.05|0
1636456290000|2021-11-09 11:11:30|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|29082.25|0
1636456340000|2021-11-09 11:12:20|29078.71|29078.71|29089.32|29089.32|29089.32|29089.32|29078.71|29078.71|0
1636456350000|2021-11-09 11:12:30|29085.78|29085.78|29086.03|29086.03|29086.03|29086.03|29085.78|29085.78|0
1636456370000|2021-11-09 11:12:50|29085.62|29085.62|29084.8|29084.8|29085.62|29085.62|29084.8|29084.8|0
1636456490000|2021-11-09 11:14:50|29086|29086|29085.4|29085.4|29086|29086|29085.4|29085.4|0
1636456500000|2021-11-09 11:15:00|29085.81|29085.81|29085.21|29085.21|29085.81|29085.81|29085.21|29085.21|0
1636456510000|2021-11-09 11:15:10|29092.28|29092.28|29095.81|29095.81|29099.35|29099.35|29092.28|29092.28|0
1636456540000|2021-11-09 11:15:40|29096.22|29096.22|29096.22|29096.22|29096.22|29096.22|29096.22|29096.22|0
1636456600000|2021-11-09 11:16:40|29106.83|29106.83|29099.76|29099.76|29106.83|29106.83|29099.76|29099.76|0
1636456650000|2021-11-09 11:17:30|29096.22|29096.22|29103.29|29103.29|29103.29|29103.29|29096.22|29096.22|0
1636456710000|2021-11-09 11:18:30|29104.49|29104.49|29105.72|29105.72|29105.72|29105.72|29104.49|29104.49|0
1636456740000|2021-11-09 11:19:00|29112.79|29112.79|29112.79|29112.79|29112.79|29112.79|29112.79|29112.79|0
1636456750000|2021-11-09 11:19:10|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|0
1636456780000|2021-11-09 11:19:40|29120.46|29120.46|29120.46|29120.46|29120.46|29120.46|29120.46|29120.46|0
1636456810000|2021-11-09 11:20:10|29127.53|29127.53|29131.07|29131.07|29131.07|29131.07|29127.53|29127.53|0
1636456820000|2021-11-09 11:20:20|29131.31|29131.31|29124.48|29124.48|29131.31|29131.31|29124.24|29124.24|0
1636456860000|2021-11-09 11:21:00|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|0
1636456910000|2021-11-09 11:21:50|29117.41|29117.41|29113.88|29113.88|29117.41|29117.41|29113.88|29113.88|0
1636456940000|2021-11-09 11:22:20|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|0
1636456970000|2021-11-09 11:22:50|29124.48|29124.48|29124.48|29124.48|29124.48|29124.48|29124.48|29124.48|0
1636457010000|2021-11-09 11:23:30|29128.02|29128.02|29128.02|29128.02|29128.02|29128.02|29128.02|29128.02|0
1636457060000|2021-11-09 11:24:20|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|0
1636457070000|2021-11-09 11:24:30|29110.34|29110.34|29113.88|29113.88|29113.88|29113.88|29110.34|29110.34|0
1636457130000|2021-11-09 11:25:30|29124.48|29124.48|29124.48|29124.48|29124.48|29124.48|29124.48|29124.48|0
1636457160000|2021-11-09 11:26:00|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|0
1636457170000|2021-11-09 11:26:10|29128.02|29128.02|29124.48|29124.48|29128.02|29128.02|29124.48|29124.48|0
1636457210000|2021-11-09 11:26:50|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|29120.95|0
1636457220000|2021-11-09 11:27:00|29113.88|29113.88|29113.88|29113.88|29113.88|29113.88|29113.88|29113.88|0
1636457270000|2021-11-09 11:27:50|29110.34|29110.34|29110.34|29110.34|29110.34|29110.34|29110.34|29110.34|0
1636457280000|2021-11-09 11:28:00|29109.37|29109.37|29109.37|29109.37|29109.37|29109.37|29109.37|29109.37|0
1636457300000|2021-11-09 11:28:20|29105.84|29105.84|29109.37|29109.37|29109.37|29109.37|29105.84|29105.84|0
1636457320000|2021-11-09 11:28:40|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|0
1636457350000|2021-11-09 11:29:10|29116.44|29116.44|29116.44|29116.44|29116.44|29116.44|29116.44|29116.44|0
1636457360000|2021-11-09 11:29:20|29119.98|29119.98|29119.98|29119.98|29123.51|29123.51|29119.98|29119.98|0
1636457400000|2021-11-09 11:30:00|29123.51|29123.51|29123.51|29123.51|29123.51|29123.51|29123.51|29123.51|0
1636457440000|2021-11-09 11:30:40|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|0
1636457480000|2021-11-09 11:31:20|29126.56|29126.56|29127.17|29127.17|29127.17|29127.17|29126.56|29126.56|0
1636457500000|2021-11-09 11:31:40|29134.24|29134.24|29134.24|29134.24|29134.24|29134.24|29134.24|29134.24|0
1636457510000|2021-11-09 11:31:50|29133.63|29133.63|29133.63|29133.63|29133.63|29133.63|29133.63|29133.63|0
1636457590000|2021-11-09 11:33:10|29134.84|29134.84|29134.84|29134.84|29134.84|29134.84|29134.84|29134.84|0
1636457620000|2021-11-09 11:33:40|29131.3|29131.3|29131.3|29131.3|29131.3|29131.3|29131.3|29131.3|0
1636457660000|2021-11-09 11:34:20|29130.7|29130.7|29130.7|29130.7|29130.7|29130.7|29130.7|29130.7|0
1636457670000|2021-11-09 11:34:30|29134.24|29134.24|29134.24|29134.24|29134.24|29134.24|29134.24|29134.24|0
1636457680000|2021-11-09 11:34:40|29134.84|29134.84|29137.77|29137.77|29137.77|29137.77|29134.24|29134.24|0
1636457690000|2021-11-09 11:34:50|29144.84|29144.84|29144.84|29144.84|29144.84|29144.84|29144.84|29144.84|0
1636457740000|2021-11-09 11:35:40|29146.04|29146.04|29146.28|29146.28|29146.64|29146.64|29146.04|29146.04|0
1636457750000|2021-11-09 11:35:50|29142.75|29142.75|29142.75|29142.75|29142.75|29142.75|29142.75|29142.75|0
1636457780000|2021-11-09 11:36:20|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|29139.21|0
1636457810000|2021-11-09 11:36:50|29153.35|29153.35|29153.95|29153.95|29156.89|29156.89|29153.35|29153.35|0
1636457820000|2021-11-09 11:37:00|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|29154.55|0
1636457890000|2021-11-09 11:38:10|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|0
1636457900000|2021-11-09 11:38:20|29143.95|29143.95|29143.95|29143.95|29143.95|29143.95|29143.95|29143.95|0
1636457920000|2021-11-09 11:38:40|29144.36|29144.36|29144.36|29144.36|29144.36|29144.36|29144.36|29144.36|0
1636457940000|2021-11-09 11:39:00|29144.77|29144.77|29144.77|29144.77|29144.77|29144.77|29144.77|29144.77|0
1636457980000|2021-11-09 11:39:40|29148.3|29148.3|29148.3|29148.3|29148.3|29148.3|29148.3|29148.3|0
1636458030000|2021-11-09 11:40:30|29144.77|29144.77|29144.77|29144.77|29144.77|29144.77|29144.77|29144.77|0
1636458100000|2021-11-09 11:41:40|29123.56|29123.56|29123.56|29123.56|29123.56|29123.56|29123.56|29123.56|0
1636458110000|2021-11-09 11:41:50|29123.08|29123.08|29123.08|29123.08|29123.08|29123.08|29123.08|29123.08|0
1636458120000|2021-11-09 11:42:00|29122.59|29122.59|29122.59|29122.59|29122.59|29122.59|29122.59|29122.59|0
1636458130000|2021-11-09 11:42:10|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|0
1636458150000|2021-11-09 11:42:30|29118.46|29118.46|29118.46|29118.46|29118.46|29118.46|29118.46|29118.46|0
1636458170000|2021-11-09 11:42:50|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|0
1636458210000|2021-11-09 11:43:30|29118.46|29118.46|29117.86|29117.86|29118.46|29118.46|29117.25|29117.25|0
1636458240000|2021-11-09 11:44:00|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|0
1636458270000|2021-11-09 11:44:30|29110.79|29110.79|29117.86|29117.86|29117.86|29117.86|29110.79|29110.79|0
1636458280000|2021-11-09 11:44:40|29117.13|29117.13|29117.13|29117.13|29117.13|29117.13|29117.13|29117.13|0
1636458300000|2021-11-09 11:45:00|29115.9|29115.9|29115.9|29115.9|29115.9|29115.9|29115.9|29115.9|0
1636458320000|2021-11-09 11:45:20|29112.37|29112.37|29112.37|29112.37|29112.37|29112.37|29112.37|29112.37|0
1636458360000|2021-11-09 11:46:00|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|0
1636458370000|2021-11-09 11:46:10|29116.5|29116.5|29123.57|29123.57|29123.57|29123.57|29116.5|29116.5|0
1636458450000|2021-11-09 11:47:30|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|29112.97|0
1636458480000|2021-11-09 11:48:00|29116.5|29116.5|29116.5|29116.5|29116.5|29116.5|29116.5|29116.5|0
1636458500000|2021-11-09 11:48:20|29112.97|29112.97|29120.04|29120.04|29120.04|29120.04|29112.97|29112.97|0
1636458580000|2021-11-09 11:49:40|29116.5|29116.5|29116.5|29116.5|29116.5|29116.5|29116.5|29116.5|0
1636458650000|2021-11-09 11:50:50|29121.05|29121.05|29122.25|29122.25|29122.25|29122.25|29121.05|29121.05|0
1636458670000|2021-11-09 11:51:10|29121.65|29121.65|29121.65|29121.65|29121.65|29121.65|29121.65|29121.65|0
1636458700000|2021-11-09 11:51:40|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|0
1636458710000|2021-11-09 11:51:50|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|0
1636458720000|2021-11-09 11:52:00|29110.44|29110.44|29110.44|29110.44|29110.44|29110.44|29110.44|29110.44|0
1636458810000|2021-11-09 11:53:30|29106.91|29106.91|29110.44|29110.44|29110.44|29110.44|29106.91|29106.91|0
1636458820000|2021-11-09 11:53:40|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|0
1636458830000|2021-11-09 11:53:50|29113.38|29113.38|29113.38|29113.38|29113.38|29113.38|29113.38|29113.38|0
1636458840000|2021-11-09 11:54:00|29116.91|29116.91|29116.91|29116.91|29116.91|29116.91|29116.91|29116.91|0
1636458850000|2021-11-09 11:54:10|29118.36|29118.36|29118.36|29118.36|29118.36|29118.36|29118.36|29118.36|0
1636458860000|2021-11-09 11:54:20|29111.29|29111.29|29111.05|29111.05|29111.29|29111.29|29111.05|29111.05|0
1636458910000|2021-11-09 11:55:10|29103.98|29103.98|29103.98|29103.98|29103.98|29103.98|29103.98|29103.98|0
1636458970000|2021-11-09 11:56:10|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|0
1636459050000|2021-11-09 11:57:30|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|0
1636459190000|2021-11-09 11:59:50|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|0
1636459250000|2021-11-09 12:00:50|29108.12|29108.12|29111.65|29111.65|29111.65|29111.65|29108.12|29108.12|0
1636459320000|2021-11-09 12:02:00|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|0
1636459340000|2021-11-09 12:02:20|29118.72|29118.72|29118.72|29118.72|29118.72|29118.72|29118.72|29118.72|0
1636459410000|2021-11-09 12:03:30|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|0
1636459430000|2021-11-09 12:03:50|29114.59|29114.59|29113.99|29113.99|29114.59|29114.59|29113.99|29113.99|0
1636459600000|2021-11-09 12:06:40|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|0
1636459710000|2021-11-09 12:08:30|29103.38|29103.38|29103.38|29103.38|29103.38|29103.38|29103.38|29103.38|0
1636459720000|2021-11-09 12:08:40|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|0
1636459740000|2021-11-09 12:09:00|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|29110.45|0
1636459800000|2021-11-09 12:10:00|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|0
1636459840000|2021-11-09 12:10:40|29107.52|29107.52|29107.52|29107.52|29107.52|29107.52|29107.52|29107.52|0
1636459880000|2021-11-09 12:11:20|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|0
1636459890000|2021-11-09 12:11:30|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|0
1636459950000|2021-11-09 12:12:30|29113.77|29113.77|29113.77|29113.77|29113.77|29113.77|29113.77|29113.77|0
1636459960000|2021-11-09 12:12:40|29110.23|29110.23|29110.23|29110.23|29110.23|29110.23|29110.23|29110.23|0
1636459980000|2021-11-09 12:13:00|29109.63|29109.63|29109.63|29109.63|29109.63|29109.63|29109.63|29109.63|0
1636460000000|2021-11-09 12:13:20|29109.15|29109.15|29109.15|29109.15|29109.15|29109.15|29109.15|29109.15|0
1636460040000|2021-11-09 12:14:00|29105.61|29105.61|29105.85|29105.85|29105.85|29105.85|29105.13|29105.13|0
1636460080000|2021-11-09 12:14:40|29102.32|29102.32|29102.32|29102.32|29102.32|29102.32|29102.32|29102.32|0
1636460160000|2021-11-09 12:16:00|29098.78|29098.78|29098.78|29098.78|29098.78|29098.78|29098.78|29098.78|0
1636460180000|2021-11-09 12:16:20|29095.25|29095.25|29091.71|29091.71|29095.25|29095.25|29091.71|29091.71|0
1636460240000|2021-11-09 12:17:20|29095.25|29095.25|29102.32|29102.32|29102.32|29102.32|29095.25|29095.25|0
1636460280000|2021-11-09 12:18:00|29105.85|29105.85|29105.85|29105.85|29105.85|29105.85|29105.85|29105.85|0
1636460310000|2021-11-09 12:18:30|29112.92|29112.92|29112.92|29112.92|29112.92|29112.92|29112.92|29112.92|0
1636460380000|2021-11-09 12:19:40|29113.17|29113.17|29113.41|29113.41|29113.41|29113.41|29113.17|29113.17|0
1636460430000|2021-11-09 12:20:30|29106.34|29106.34|29099.27|29099.27|29106.34|29106.34|29099.27|29099.27|0
1636460450000|2021-11-09 12:20:50|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|0
1636460470000|2021-11-09 12:21:10|29101.28|29101.28|29099.51|29099.51|29101.28|29101.28|29099.51|29099.51|0
1636460480000|2021-11-09 12:21:20|29095.98|29095.98|29095.98|29095.98|29095.98|29095.98|29095.98|29095.98|0
1636460510000|2021-11-09 12:21:50|29092.44|29092.44|29092.44|29092.44|29092.44|29092.44|29092.44|29092.44|0
1636460610000|2021-11-09 12:23:30|29088.91|29088.91|29088.66|29088.66|29088.91|29088.91|29088.66|29088.66|0
1636460690000|2021-11-09 12:24:50|29085.13|29085.13|29095.73|29095.73|29095.73|29095.73|29085.13|29085.13|0
1636460700000|2021-11-09 12:25:00|29092.2|29092.2|29092.2|29092.2|29092.2|29092.2|29092.2|29092.2|0
1636460740000|2021-11-09 12:25:40|29088.66|29088.66|29088.66|29088.66|29088.66|29088.66|29088.66|29088.66|0
1636460750000|2021-11-09 12:25:50|29092.2|29092.2|29088.66|29088.66|29092.2|29092.2|29088.66|29088.66|0
1636460770000|2021-11-09 12:26:10|29089.26|29089.26|29089.26|29089.26|29089.26|29089.26|29089.26|29089.26|0
1636460780000|2021-11-09 12:26:20|29092.8|29092.8|29092.8|29092.8|29092.8|29092.8|29092.8|29092.8|0
1636460860000|2021-11-09 12:27:40|29089.26|29089.26|29092.8|29092.8|29092.8|29092.8|29089.26|29089.26|0
1636460880000|2021-11-09 12:28:00|29092.2|29092.2|29092.8|29092.8|29092.8|29092.8|29092.2|29092.2|0
1636460900000|2021-11-09 12:28:20|29093.4|29093.4|29093.4|29093.4|29093.4|29093.4|29093.4|29093.4|0
1636460920000|2021-11-09 12:28:40|29094|29094|29094|29094|29094|29094|29094|29094|0
1636460930000|2021-11-09 12:28:50|29093.4|29093.4|29093.4|29093.4|29093.4|29093.4|29093.4|29093.4|0
1636460940000|2021-11-09 12:29:00|29094|29094|29095.2|29095.2|29095.2|29095.2|29094|29094|0
1636460950000|2021-11-09 12:29:10|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|0
1636460970000|2021-11-09 12:29:30|29088.73|29088.73|29085.2|29085.2|29088.73|29088.73|29085.2|29085.2|0
1636460980000|2021-11-09 12:29:40|29084.6|29084.6|29084.6|29084.6|29084.6|29084.6|29084.6|29084.6|0
1636461020000|2021-11-09 12:30:20|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|0
1636461040000|2021-11-09 12:30:40|29084.6|29084.6|29088.13|29088.13|29088.13|29088.13|29084.6|29084.6|0
1636461060000|2021-11-09 12:31:00|29088.73|29088.73|29088.73|29088.73|29088.73|29088.73|29088.73|29088.73|0
1636461070000|2021-11-09 12:31:10|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|0
1636461100000|2021-11-09 12:31:40|29092.51|29092.51|29091.31|29091.31|29092.51|29092.51|29091.31|29091.31|0
1636461210000|2021-11-09 12:33:30|29090.71|29090.71|29090.71|29090.71|29090.71|29090.71|29090.71|29090.71|0
1636461270000|2021-11-09 12:34:30|29087.17|29087.17|29087.17|29087.17|29087.17|29087.17|29087.17|29087.17|0
1636461420000|2021-11-09 12:37:00|29090.71|29090.71|29094.24|29094.24|29094.24|29094.24|29090.71|29090.71|0
1636461470000|2021-11-09 12:37:50|29097.78|29097.78|29097.78|29097.78|29097.78|29097.78|29097.78|29097.78|0
1636461500000|2021-11-09 12:38:20|29090.71|29090.71|29090.71|29090.71|29090.71|29090.71|29090.71|29090.71|0
1636461510000|2021-11-09 12:38:30|29090.11|29090.11|29090.11|29090.11|29090.11|29090.11|29090.11|29090.11|0
1636461560000|2021-11-09 12:39:20|29086.57|29086.57|29075.97|29075.97|29086.57|29086.57|29075.97|29075.97|0
1636461570000|2021-11-09 12:39:30|29086.57|29086.57|29090.11|29090.11|29090.11|29090.11|29086.57|29086.57|0
1636461630000|2021-11-09 12:40:30|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|0
1636461690000|2021-11-09 12:41:30|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|29085.97|0
1636461750000|2021-11-09 12:42:30|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|0
1636461780000|2021-11-09 12:43:00|29082.44|29082.44|29082.44|29082.44|29082.44|29082.44|29082.44|29082.44|0
1636461790000|2021-11-09 12:43:10|29083.04|29083.04|29083.04|29083.04|29083.04|29083.04|29083.04|29083.04|0
1636461960000|2021-11-09 12:46:00|29079.5|29079.5|29079.5|29079.5|29079.5|29079.5|29079.5|29079.5|0
1636461990000|2021-11-09 12:46:30|29075.97|29075.97|29075.97|29075.97|29075.97|29075.97|29075.97|29075.97|0
1636462040000|2021-11-09 12:47:20|29075.37|29075.37|29071.42|29071.42|29075.37|29075.37|29071.42|29071.42|0
1636462070000|2021-11-09 12:47:50|29070.82|29070.82|29070.22|29070.22|29070.82|29070.82|29069.62|29069.62|0
1636462080000|2021-11-09 12:48:00|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|29070.82|0
1636462100000|2021-11-09 12:48:20|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1636462150000|2021-11-09 12:49:10|29056.08|29056.08|29056.08|29056.08|29056.08|29056.08|29056.08|29056.08|0
1636462180000|2021-11-09 12:49:40|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|0
1636462190000|2021-11-09 12:49:50|29063.56|29063.56|29063.56|29063.56|29063.56|29063.56|29063.56|29063.56|0
1636462210000|2021-11-09 12:50:10|29064.16|29064.16|29064.16|29064.16|29064.16|29064.16|29064.16|29064.16|0
1636462240000|2021-11-09 12:50:40|29067.7|29067.7|29067.7|29067.7|29067.7|29067.7|29067.7|29067.7|0
1636462270000|2021-11-09 12:51:10|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|0
1636462370000|2021-11-09 12:52:50|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|29070.63|0
1636462410000|2021-11-09 12:53:30|29063.56|29063.56|29063.56|29063.56|29063.56|29063.56|29063.56|29063.56|0
1636462450000|2021-11-09 12:54:10|29064.16|29064.16|29064.76|29064.76|29064.76|29064.76|29064.16|29064.16|0
1636462460000|2021-11-09 12:54:20|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|0
1636462510000|2021-11-09 12:55:10|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|0
1636462520000|2021-11-09 12:55:20|29068.3|29068.3|29068.3|29068.3|29068.3|29068.3|29068.3|29068.3|0
1636462560000|2021-11-09 12:56:00|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|29064.76|0
1636462670000|2021-11-09 12:57:50|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|0
1636462710000|2021-11-09 12:58:30|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|0
1636462760000|2021-11-09 12:59:20|29068.66|29068.66|29068.41|29068.41|29068.66|29068.66|29068.41|29068.41|0
1636462840000|2021-11-09 13:00:40|29068|29068|29068|29068|29068|29068|29068|29068|0
1636462880000|2021-11-09 13:01:20|29067.4|29067.4|29063.87|29063.87|29067.4|29067.4|29063.87|29063.87|0
1636462900000|2021-11-09 13:01:40|29063.14|29063.14|29059.61|29059.61|29063.14|29063.14|29059.61|29059.61|0
1636462970000|2021-11-09 13:02:50|29056.07|29056.07|29052.54|29052.54|29056.07|29056.07|29052.54|29052.54|0
1636463000000|2021-11-09 13:03:20|29051.94|29051.94|29051.94|29051.94|29051.94|29051.94|29051.94|29051.94|0
1636463040000|2021-11-09 13:04:00|29055.47|29055.47|29055.47|29055.47|29055.47|29055.47|29055.47|29055.47|0
1636463060000|2021-11-09 13:04:20|29059.01|29059.01|29059.01|29059.01|29059.01|29059.01|29059.01|29059.01|0
1636463070000|2021-11-09 13:04:30|29055.47|29055.47|29055.47|29055.47|29055.47|29055.47|29055.47|29055.47|0
1636463090000|2021-11-09 13:04:50|29062.54|29062.54|29063.14|29063.14|29063.14|29063.14|29062.54|29062.54|0
1636463220000|2021-11-09 13:07:00|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|29056.07|0
1636463290000|2021-11-09 13:08:10|29059.61|29059.61|29059.61|29059.61|29059.61|29059.61|29059.61|29059.61|0
1636463300000|2021-11-09 13:08:20|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|0
1636463310000|2021-11-09 13:08:30|29059.61|29059.61|29059.61|29059.61|29059.61|29059.61|29059.61|29059.61|0
1636463440000|2021-11-09 13:10:40|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|0
1636463460000|2021-11-09 13:11:00|29060.69|29060.69|29060.69|29060.69|29060.69|29060.69|29060.69|29060.69|0
1636463470000|2021-11-09 13:11:10|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|29060.93|0
1636463640000|2021-11-09 13:14:00|29053.86|29053.86|29053.86|29053.86|29053.86|29053.86|29053.86|29053.86|0
1636463650000|2021-11-09 13:14:10|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|29053.14|0
1636463660000|2021-11-09 13:14:20|29053.38|29053.38|29046.31|29046.31|29053.38|29053.38|29046.31|29046.31|0
1636463710000|2021-11-09 13:15:10|29045.71|29045.71|29045.71|29045.71|29045.71|29045.71|29045.71|29045.71|0
1636463740000|2021-11-09 13:15:40|29052.78|29052.78|29056.31|29056.31|29056.31|29056.31|29052.78|29052.78|0
1636463770000|2021-11-09 13:16:10|29052.78|29052.78|29052.78|29052.78|29052.78|29052.78|29052.78|29052.78|0
1636463870000|2021-11-09 13:17:50|29063.38|29063.38|29063.38|29063.38|29063.38|29063.38|29063.38|29063.38|0
1636463890000|2021-11-09 13:18:10|29066.92|29066.92|29066.92|29066.92|29066.92|29066.92|29066.92|29066.92|0
1636463940000|2021-11-09 13:19:00|29073.99|29073.99|29070.45|29070.45|29073.99|29073.99|29070.45|29070.45|0
1636463980000|2021-11-09 13:19:40|29070.86|29070.86|29070.86|29070.86|29070.86|29070.86|29070.86|29070.86|0
1636464010000|2021-11-09 13:20:10|29071.46|29071.46|29071.46|29071.46|29072.07|29072.07|29071.46|29071.46|0
1636464040000|2021-11-09 13:20:40|29085.6|29085.6|29085.6|29085.6|29085.6|29085.6|29085.6|29085.6|0
1636464060000|2021-11-09 13:21:00|29085.85|29085.85|29075.24|29075.24|29085.85|29085.85|29075.24|29075.24|0
1636464070000|2021-11-09 13:21:10|29075.84|29075.84|29075.84|29075.84|29075.84|29075.84|29075.84|29075.84|0
1636464080000|2021-11-09 13:21:20|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|0
1636464100000|2021-11-09 13:21:40|29075.84|29075.84|29075.36|29075.36|29075.84|29075.84|29075.36|29075.36|0
1636464110000|2021-11-09 13:21:50|29078.89|29078.89|29078.89|29078.89|29078.89|29078.89|29078.89|29078.89|0
1636464280000|2021-11-09 13:24:40|29082.43|29082.43|29082.43|29082.43|29082.43|29082.43|29082.43|29082.43|0
1636464290000|2021-11-09 13:24:50|29083.03|29083.03|29083.03|29083.03|29083.03|29083.03|29083.03|29083.03|0
1636464340000|2021-11-09 13:25:40|29086.56|29086.56|29086.56|29086.56|29086.56|29086.56|29086.56|29086.56|0
1636464350000|2021-11-09 13:25:50|29090.1|29090.1|29079.49|29079.49|29090.1|29090.1|29075.96|29075.96|0
1636464410000|2021-11-09 13:26:50|29083.03|29083.03|29079.49|29079.49|29083.03|29083.03|29079.49|29079.49|0
1636464420000|2021-11-09 13:27:00|29078.89|29078.89|29082.43|29082.43|29082.43|29082.43|29078.89|29078.89|0
1636464430000|2021-11-09 13:27:10|29089.5|29089.5|29089.5|29089.5|29089.5|29089.5|29089.5|29089.5|0
1636464440000|2021-11-09 13:27:20|29085.96|29085.96|29085.36|29085.36|29085.96|29085.96|29085.36|29085.36|0
1636464450000|2021-11-09 13:27:30|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|0
1636464490000|2021-11-09 13:28:10|29078.29|29078.29|29071.22|29071.22|29078.29|29078.29|29071.22|29071.22|0
1636464520000|2021-11-09 13:28:40|29060.62|29060.62|29060.62|29060.62|29060.62|29060.62|29060.62|29060.62|0
1636464540000|2021-11-09 13:29:00|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|0
1636464570000|2021-11-09 13:29:30|29057.32|29057.32|29057.32|29057.32|29057.32|29057.32|29057.32|29057.32|0
1636464620000|2021-11-09 13:30:20|29060.86|29060.86|29060.86|29060.86|29060.86|29060.86|29060.86|29060.86|0
1636464660000|2021-11-09 13:31:00|29057.32|29057.32|29057.32|29057.32|29057.32|29057.32|29057.32|29057.32|0
1636464670000|2021-11-09 13:31:10|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|0
1636464690000|2021-11-09 13:31:30|29060.62|29060.62|29067.69|29067.69|29067.69|29067.69|29060.62|29060.62|0
1636464740000|2021-11-09 13:32:20|29071.22|29071.22|29071.22|29071.22|29071.22|29071.22|29071.22|29071.22|0
1636464770000|2021-11-09 13:32:50|29067.69|29067.69|29071.22|29071.22|29071.22|29071.22|29067.69|29067.69|0
1636464820000|2021-11-09 13:33:40|29067.69|29067.69|29067.69|29067.69|29067.69|29067.69|29067.69|29067.69|0
1636464850000|2021-11-09 13:34:10|29068.29|29068.29|29068.29|29068.29|29068.29|29068.29|29068.29|29068.29|0
1636464860000|2021-11-09 13:34:20|29068.89|29068.89|29068.89|29068.89|29068.89|29068.89|29068.89|29068.89|0
1636464890000|2021-11-09 13:34:50|29072.42|29072.42|29079.49|29079.49|29079.49|29079.49|29072.42|29072.42|0
1636464900000|2021-11-09 13:35:00|29080.09|29080.09|29080.09|29080.09|29080.09|29080.09|29080.09|29080.09|0
1636464920000|2021-11-09 13:35:20|29080.58|29080.58|29080.58|29080.58|29080.58|29080.58|29080.58|29080.58|0
1636464940000|2021-11-09 13:35:40|29081.18|29081.18|29081.18|29081.18|29081.18|29081.18|29081.18|29081.18|0
1636465010000|2021-11-09 13:36:50|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|0
1636465020000|2021-11-09 13:37:00|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|0
1636465050000|2021-11-09 13:37:30|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|0
1636465060000|2021-11-09 13:37:40|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|0
1636465080000|2021-11-09 13:38:00|29084.83|29084.83|29084.83|29084.83|29084.83|29084.83|29084.83|29084.83|0
1636465130000|2021-11-09 13:38:50|29091.9|29091.9|29088.37|29088.37|29091.9|29091.9|29088.37|29088.37|0
1636465180000|2021-11-09 13:39:40|29091.9|29091.9|29091.9|29091.9|29091.9|29091.9|29091.9|29091.9|0
1636465190000|2021-11-09 13:39:50|29095.44|29095.44|29095.44|29095.44|29095.44|29095.44|29095.44|29095.44|0
1636465210000|2021-11-09 13:40:10|29102.51|29102.51|29106.04|29106.04|29106.04|29106.04|29102.51|29102.51|0
1636465270000|2021-11-09 13:41:10|29113.11|29113.11|29113.11|29113.11|29113.11|29113.11|29113.11|29113.11|0
1636465290000|2021-11-09 13:41:30|29116.65|29116.65|29113.11|29113.11|29116.65|29116.65|29109.58|29109.58|0
1636465320000|2021-11-09 13:42:00|29116.65|29116.65|29116.65|29116.65|29116.65|29116.65|29116.65|29116.65|0
1636465380000|2021-11-09 13:43:00|29116.04|29116.04|29108.97|29108.97|29116.04|29116.04|29108.97|29108.97|0
1636465460000|2021-11-09 13:44:20|29116.04|29116.04|29116.04|29116.04|29116.04|29116.04|29116.04|29116.04|0
1636465470000|2021-11-09 13:44:30|29119.58|29119.58|29123.11|29123.11|29123.11|29123.11|29119.58|29119.58|0
1636465550000|2021-11-09 13:45:50|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|0
1636465570000|2021-11-09 13:46:10|29119.17|29119.17|29112.1|29112.1|29119.17|29119.17|29112.1|29112.1|0
1636465610000|2021-11-09 13:46:50|29108.56|29108.56|29105.03|29105.03|29108.56|29108.56|29105.03|29105.03|0
1636465620000|2021-11-09 13:47:00|29112.1|29112.1|29115.63|29115.63|29115.63|29115.63|29112.1|29112.1|0
1636465650000|2021-11-09 13:47:30|29116.04|29116.04|29116.04|29116.04|29116.04|29116.04|29116.04|29116.04|0
1636465660000|2021-11-09 13:47:40|29107.96|29107.96|29104.43|29104.43|29107.96|29107.96|29104.43|29104.43|0
1636465720000|2021-11-09 13:48:40|29111.5|29111.5|29111.5|29111.5|29115.03|29115.03|29111.5|29111.5|0
1636465730000|2021-11-09 13:48:50|29112.1|29112.1|29112.1|29112.1|29112.1|29112.1|29112.1|29112.1|0
1636465740000|2021-11-09 13:49:00|29115.63|29115.63|29115.63|29115.63|29115.63|29115.63|29115.63|29115.63|0
1636465750000|2021-11-09 13:49:10|29116.04|29116.04|29116.86|29116.86|29116.86|29116.86|29116.04|29116.04|0
1636465760000|2021-11-09 13:49:20|29109.79|29109.79|29109.99|29109.99|29110.4|29110.4|29109.79|29109.79|0
1636465770000|2021-11-09 13:49:30|29110.8|29110.8|29110.8|29110.8|29110.8|29110.8|29110.8|29110.8|0
1636465780000|2021-11-09 13:49:40|29110.4|29110.4|29110.4|29110.4|29110.4|29110.4|29110.4|29110.4|0
1636465790000|2021-11-09 13:49:50|29106.86|29106.86|29106.86|29106.86|29106.86|29106.86|29106.86|29106.86|0
1636465810000|2021-11-09 13:50:10|29110.4|29110.4|29110.4|29110.4|29110.4|29110.4|29110.4|29110.4|0
1636465820000|2021-11-09 13:50:20|29110.88|29110.88|29110.88|29110.88|29110.88|29110.88|29110.88|29110.88|0
1636465830000|2021-11-09 13:50:30|29111.12|29111.12|29118.6|29118.6|29118.6|29118.6|29111.12|29111.12|0
1636465840000|2021-11-09 13:50:40|29122.14|29122.14|29122.38|29122.38|29122.38|29122.38|29122.14|29122.14|0
1636465850000|2021-11-09 13:50:50|29122.79|29122.79|29122.62|29122.62|29122.79|29122.79|29122.38|29122.38|0
1636465860000|2021-11-09 13:51:00|29122.38|29122.38|29122.38|29122.38|29122.38|29122.38|29122.38|29122.38|0
1636465870000|2021-11-09 13:51:10|29122.14|29122.14|29122.14|29122.14|29122.14|29122.14|29122.14|29122.14|0
1636465890000|2021-11-09 13:51:30|29121.89|29121.89|29125.43|29125.43|29125.43|29125.43|29121.89|29121.89|0
1636465950000|2021-11-09 13:52:30|29128.96|29128.96|29128.96|29128.96|29128.96|29128.96|29128.96|29128.96|0
1636465960000|2021-11-09 13:52:40|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|0
1636466070000|2021-11-09 13:54:30|29136.44|29136.44|29129.37|29129.37|29136.44|29136.44|29129.37|29129.37|0
1636466080000|2021-11-09 13:54:40|29129.62|29129.62|29129.62|29129.62|29129.62|29129.62|29129.62|29129.62|0
1636466100000|2021-11-09 13:55:00|29130.22|29130.22|29130.22|29130.22|29130.22|29130.22|29130.22|29130.22|0
1636466110000|2021-11-09 13:55:10|29126.68|29126.68|29134.35|29134.35|29134.35|29134.35|29126.68|29126.68|0
1636466120000|2021-11-09 13:55:20|29137.89|29137.89|29133.75|29133.75|29137.89|29137.89|29133.75|29133.75|0
1636466130000|2021-11-09 13:55:30|29134.35|29134.35|29134.95|29134.95|29134.95|29134.95|29134.35|29134.35|0
1636466140000|2021-11-09 13:55:40|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|0
1636466150000|2021-11-09 13:55:50|29137.89|29137.89|29137.89|29137.89|29137.89|29137.89|29137.89|29137.89|0
1636466170000|2021-11-09 13:56:10|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|0
1636466180000|2021-11-09 13:56:20|29131.42|29131.42|29131.42|29131.42|29131.42|29131.42|29131.42|29131.42|0
1636466200000|2021-11-09 13:56:40|29134.95|29134.95|29142.02|29142.02|29142.02|29142.02|29134.95|29134.95|0
1636466220000|2021-11-09 13:57:00|29134.95|29134.95|29134.95|29134.95|29134.95|29134.95|29134.95|29134.95|0
1636466230000|2021-11-09 13:57:10|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|0
1636466240000|2021-11-09 13:57:20|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|0
1636466250000|2021-11-09 13:57:30|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|29134.47|0
1636466270000|2021-11-09 13:57:50|29133.87|29133.87|29123.26|29123.26|29133.87|29133.87|29119.73|29119.73|0
1636466280000|2021-11-09 13:58:00|29122.66|29122.66|29119.13|29119.13|29122.66|29122.66|29119.13|29119.13|0
1636466290000|2021-11-09 13:58:10|29122.66|29122.66|29122.66|29122.66|29122.66|29122.66|29122.66|29122.66|0
1636466320000|2021-11-09 13:58:40|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|0
1636466330000|2021-11-09 13:58:50|29133.87|29133.87|29133.87|29133.87|29133.87|29133.87|29133.87|29133.87|0
1636466380000|2021-11-09 13:59:40|29137.4|29137.4|29137.4|29137.4|29137.4|29137.4|29137.4|29137.4|0
1636466410000|2021-11-09 14:00:10|29140.94|29140.94|29158.61|29158.61|29158.61|29158.61|29140.94|29140.94|0
1636466420000|2021-11-09 14:00:20|29162.15|29162.15|29162.15|29162.15|29162.15|29162.15|29162.15|29162.15|0
1636466440000|2021-11-09 14:00:40|29158.61|29158.61|29165.68|29165.68|29165.68|29165.68|29155.08|29155.08|0
1636466450000|2021-11-09 14:00:50|29176.29|29176.29|29176.29|29176.29|29176.29|29176.29|29176.29|29176.29|0
1636466460000|2021-11-09 14:01:00|29176.77|29176.77|29169.94|29169.94|29177.01|29177.01|29169.94|29169.94|0
1636466470000|2021-11-09 14:01:10|29162.87|29162.87|29155.8|29155.8|29162.87|29162.87|29155.8|29155.8|0
1636466520000|2021-11-09 14:02:00|29152.27|29152.27|29152.27|29152.27|29152.27|29152.27|29152.27|29152.27|0
1636466540000|2021-11-09 14:02:20|29148.73|29148.73|29148.73|29148.73|29148.73|29148.73|29148.73|29148.73|0
1636466570000|2021-11-09 14:02:50|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|0
1636466580000|2021-11-09 14:03:00|29144.79|29144.79|29144.79|29144.79|29144.79|29144.79|29144.79|29144.79|0
1636466590000|2021-11-09 14:03:10|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|0
1636466640000|2021-11-09 14:04:00|29144.79|29144.79|29144.79|29144.79|29144.79|29144.79|29144.79|29144.79|0
1636466700000|2021-11-09 14:05:00|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|0
1636466720000|2021-11-09 14:05:20|29140.65|29140.65|29140.65|29140.65|29140.65|29140.65|29140.65|29140.65|0
1636466740000|2021-11-09 14:05:40|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|0
1636466760000|2021-11-09 14:06:00|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|0
1636466770000|2021-11-09 14:06:10|29151.26|29151.26|29151.26|29151.26|29151.26|29151.26|29151.26|29151.26|0
1636466780000|2021-11-09 14:06:20|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|0
1636466820000|2021-11-09 14:07:00|29147.96|29147.96|29151.98|29151.98|29151.98|29151.98|29147.96|29147.96|0
1636466840000|2021-11-09 14:07:20|29151.5|29151.5|29151.5|29151.5|29151.5|29151.5|29151.5|29151.5|0
1636466850000|2021-11-09 14:07:30|29151.74|29151.74|29151.74|29151.74|29151.74|29151.74|29151.74|29151.74|0
1636466860000|2021-11-09 14:07:40|29152.15|29152.15|29152.15|29152.15|29152.15|29152.15|29152.15|29152.15|0
1636466870000|2021-11-09 14:07:50|29152.97|29152.97|29152.97|29152.97|29152.97|29152.97|29152.97|29152.97|0
1636466880000|2021-11-09 14:08:00|29153.46|29153.46|29153.7|29153.7|29153.7|29153.7|29153.46|29153.46|0
1636466890000|2021-11-09 14:08:10|29154.3|29154.3|29157.83|29157.83|29157.83|29157.83|29154.3|29154.3|0
1636466920000|2021-11-09 14:08:40|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|0
1636466940000|2021-11-09 14:09:00|29161.61|29161.61|29162.81|29162.81|29162.81|29162.81|29161.61|29161.61|0
1636466950000|2021-11-09 14:09:10|29161.61|29161.61|29161.61|29161.61|29161.61|29161.61|29161.61|29161.61|0
1636467010000|2021-11-09 14:10:10|29168.68|29168.68|29168.68|29168.68|29168.68|29168.68|29168.68|29168.68|0
1636467020000|2021-11-09 14:10:20|29165.15|29165.15|29165.15|29165.15|29165.15|29165.15|29165.15|29165.15|0
1636467050000|2021-11-09 14:10:50|29168.68|29168.68|29168.68|29168.68|29168.68|29168.68|29168.68|29168.68|0
1636467070000|2021-11-09 14:11:10|29168.27|29168.27|29168.27|29168.27|29168.27|29168.27|29168.27|29168.27|0
1636467090000|2021-11-09 14:11:30|29164.74|29164.74|29164.74|29164.74|29164.74|29164.74|29164.74|29164.74|0
1636467100000|2021-11-09 14:11:40|29157.67|29157.67|29157.67|29157.67|29157.67|29157.67|29157.67|29157.67|0
1636467110000|2021-11-09 14:11:50|29150.6|29150.6|29147.06|29147.06|29150.6|29150.6|29147.06|29147.06|0
1636467130000|2021-11-09 14:12:10|29154.13|29154.13|29155.1|29155.1|29155.1|29155.1|29154.13|29154.13|0
1636467140000|2021-11-09 14:12:20|29155.34|29155.34|29155.34|29155.34|29155.34|29155.34|29155.34|29155.34|0
1636467170000|2021-11-09 14:12:50|29154.61|29154.61|29154.61|29154.61|29154.61|29154.61|29154.61|29154.61|0
1636467190000|2021-11-09 14:13:10|29158.15|29158.15|29157.91|29157.91|29158.15|29158.15|29157.91|29157.91|0
1636467200000|2021-11-09 14:13:20|29161.44|29161.44|29161.44|29161.44|29161.44|29161.44|29161.44|29161.44|0
1636467220000|2021-11-09 14:13:40|29157.91|29157.91|29157.91|29157.91|29157.91|29157.91|29157.91|29157.91|0
1636467230000|2021-11-09 14:13:50|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|0
1636467240000|2021-11-09 14:14:00|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|0
1636467250000|2021-11-09 14:14:10|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|29150.84|0
1636467260000|2021-11-09 14:14:20|29147.3|29147.3|29150.84|29150.84|29150.84|29150.84|29147.3|29147.3|0
1636467280000|2021-11-09 14:14:40|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|0
1636467310000|2021-11-09 14:15:10|29143.77|29143.77|29136.7|29136.7|29143.77|29143.77|29136.7|29136.7|0
1636467340000|2021-11-09 14:15:40|29133.16|29133.16|29133.16|29133.16|29133.16|29133.16|29133.16|29133.16|0
1636467350000|2021-11-09 14:15:50|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|0
1636467360000|2021-11-09 14:16:00|29140.23|29140.23|29140.23|29140.23|29140.23|29140.23|29140.23|29140.23|0
1636467410000|2021-11-09 14:16:50|29143.77|29143.77|29140.23|29140.23|29143.77|29143.77|29140.23|29140.23|0
1636467420000|2021-11-09 14:17:00|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|0
1636467430000|2021-11-09 14:17:10|29143.77|29143.77|29140.23|29140.23|29143.77|29143.77|29140.23|29140.23|0
1636467450000|2021-11-09 14:17:30|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|0
1636467460000|2021-11-09 14:17:40|29137.3|29137.3|29136.7|29136.7|29137.3|29137.3|29136.7|29136.7|0
1636467470000|2021-11-09 14:17:50|29137.3|29137.3|29142.4|29142.4|29142.4|29142.4|29137.3|29137.3|0
1636467480000|2021-11-09 14:18:00|29142.81|29142.81|29142.81|29142.81|29142.81|29142.81|29142.81|29142.81|0
1636467490000|2021-11-09 14:18:10|29142.4|29142.4|29142.4|29142.4|29142.4|29142.4|29142.4|29142.4|0
1636467550000|2021-11-09 14:19:10|29138.87|29138.87|29139.95|29139.95|29139.95|29139.95|29138.87|29138.87|0
1636467580000|2021-11-09 14:19:40|29132.88|29132.88|29132.88|29132.88|29132.88|29132.88|29132.88|29132.88|0
1636467600000|2021-11-09 14:20:00|29139.95|29139.95|29139.95|29139.95|29139.95|29139.95|29139.95|29139.95|0
1636467620000|2021-11-09 14:20:20|29136.42|29136.42|29132.88|29132.88|29136.42|29136.42|29132.88|29132.88|0
1636467630000|2021-11-09 14:20:30|29136.42|29136.42|29139.95|29139.95|29139.95|29139.95|29136.42|29136.42|0
1636467640000|2021-11-09 14:20:40|29140.92|29140.92|29140.92|29140.92|29140.92|29140.92|29140.92|29140.92|0
1636467690000|2021-11-09 14:21:30|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|0
1636467700000|2021-11-09 14:21:40|29137.39|29137.39|29137.39|29137.39|29137.39|29137.39|29137.39|29137.39|0
1636467710000|2021-11-09 14:21:50|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|0
1636467720000|2021-11-09 14:22:00|29130.32|29130.32|29130.32|29130.32|29130.32|29130.32|29130.32|29130.32|0
1636467730000|2021-11-09 14:22:10|29129.11|29129.11|29127.91|29127.91|29129.11|29129.11|29127.91|29127.91|0
1636467750000|2021-11-09 14:22:30|29124.38|29124.38|29124.38|29124.38|29124.38|29124.38|29124.38|29124.38|0
1636467760000|2021-11-09 14:22:40|29127.91|29127.91|29127.91|29127.91|29127.91|29127.91|29127.91|29127.91|0
1636467780000|2021-11-09 14:23:00|29128.51|29128.51|29128.51|29128.51|29128.51|29128.51|29128.51|29128.51|0
1636467790000|2021-11-09 14:23:10|29132.05|29132.05|29132.05|29132.05|29132.05|29132.05|29132.05|29132.05|0
1636467850000|2021-11-09 14:24:10|29132.46|29132.46|29131.26|29131.26|29132.46|29132.46|29131.26|29131.26|0
1636467890000|2021-11-09 14:24:50|29127.72|29127.72|29127.72|29127.72|29127.72|29127.72|29127.72|29127.72|0
1636467900000|2021-11-09 14:25:00|29134.79|29134.79|29134.79|29134.79|29134.79|29134.79|29134.79|29134.79|0
1636467910000|2021-11-09 14:25:10|29135.99|29135.99|29135.58|29135.58|29135.99|29135.99|29135.58|29135.58|0
1636467940000|2021-11-09 14:25:40|29132.05|29132.05|29132.05|29132.05|29132.05|29132.05|29132.05|29132.05|0
1636467950000|2021-11-09 14:25:50|29130.85|29130.85|29130.85|29130.85|29130.85|29130.85|29130.85|29130.85|0
1636468000000|2021-11-09 14:26:40|29130.44|29130.44|29130.44|29130.44|29130.44|29130.44|29130.44|29130.44|0
1636468040000|2021-11-09 14:27:20|29126.9|29126.9|29126.9|29126.9|29126.9|29126.9|29126.9|29126.9|0
1636468060000|2021-11-09 14:27:40|29123.37|29123.37|29123.37|29123.37|29123.37|29123.37|29123.37|29123.37|0
1636468100000|2021-11-09 14:28:20|29133.97|29133.97|29133.97|29133.97|29133.97|29133.97|29133.97|29133.97|0
1636468130000|2021-11-09 14:28:50|29133.56|29133.56|29130.03|29130.03|29133.56|29133.56|29130.03|29130.03|0
1636468160000|2021-11-09 14:29:20|29126.49|29126.49|29126.49|29126.49|29126.49|29126.49|29126.49|29126.49|0
1636468170000|2021-11-09 14:29:30|29133.56|29133.56|29133.56|29133.56|29133.56|29133.56|29133.56|29133.56|0
1636468190000|2021-11-09 14:29:50|29137.1|29137.1|29137.1|29137.1|29137.1|29137.1|29137.1|29137.1|0
1636468200000|2021-11-09 14:30:00|29133.56|29133.56|29129.79|29129.79|29133.56|29133.56|29129.79|29129.79|0
1636468210000|2021-11-09 14:30:10|29122.72|29122.72|29133.92|29133.92|29133.92|29133.92|29122.72|29122.72|0
1636468220000|2021-11-09 14:30:20|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|0
1636468230000|2021-11-09 14:30:30|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|0
1636468260000|2021-11-09 14:31:00|29134.52|29134.52|29134.52|29134.52|29134.52|29134.52|29134.52|29134.52|0
1636468270000|2021-11-09 14:31:10|29141.59|29141.59|29141.95|29141.95|29141.95|29141.95|29141.35|29141.35|0
1636468280000|2021-11-09 14:31:20|29141.35|29141.35|29141.95|29141.95|29142.55|29142.55|29141.35|29141.35|0
1636468300000|2021-11-09 14:31:40|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|0
1636468310000|2021-11-09 14:31:50|29143.15|29143.15|29143.15|29143.15|29143.15|29143.15|29143.15|29143.15|0
1636468320000|2021-11-09 14:32:00|29146.69|29146.69|29143.15|29143.15|29146.69|29146.69|29142.55|29142.55|0
1636468330000|2021-11-09 14:32:10|29136.08|29136.08|29129.01|29129.01|29136.08|29136.08|29129.01|29129.01|0
1636468340000|2021-11-09 14:32:20|29128.53|29128.53|29127.69|29127.69|29128.53|29128.53|29124.15|29124.15|0
1636468350000|2021-11-09 14:32:30|29124.15|29124.15|29123.55|29123.55|29127.69|29127.69|29123.55|29123.55|0
1636468360000|2021-11-09 14:32:40|29130.62|29130.62|29127.08|29127.08|29130.62|29130.62|29127.08|29127.08|0
1636468370000|2021-11-09 14:32:50|29123.55|29123.55|29123.55|29123.55|29123.55|29123.55|29123.55|29123.55|0
1636468380000|2021-11-09 14:33:00|29123.14|29123.14|29122.73|29122.73|29123.14|29123.14|29122.73|29122.73|0
1636468400000|2021-11-09 14:33:20|29121.91|29121.91|29121.91|29121.91|29121.91|29121.91|29121.91|29121.91|0
1636468410000|2021-11-09 14:33:30|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|0
1636468420000|2021-11-09 14:33:40|29115.44|29115.44|29111.91|29111.91|29115.44|29115.44|29111.91|29111.91|0
1636468430000|2021-11-09 14:33:50|29112.51|29112.51|29112.51|29112.51|29112.51|29112.51|29112.51|29112.51|0
1636468440000|2021-11-09 14:34:00|29116.04|29116.04|29118.37|29118.37|29119.58|29119.58|29116.04|29116.04|0
1636468450000|2021-11-09 14:34:10|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|0
1636468460000|2021-11-09 14:34:20|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|0
1636468470000|2021-11-09 14:34:30|29114.83|29114.83|29123.32|29123.32|29137.24|29137.24|29114.83|29114.83|0
1636468480000|2021-11-09 14:34:40|29126.86|29126.86|29138.06|29138.06|29138.06|29138.06|29126.86|29126.86|0
1636468490000|2021-11-09 14:34:50|29134.53|29134.53|29141.6|29141.6|29141.6|29141.6|29134.53|29134.53|0
1636468500000|2021-11-09 14:35:00|29141.84|29141.84|29141.84|29141.84|29141.84|29141.84|29141.84|29141.84|0
1636468510000|2021-11-09 14:35:10|29134.77|29134.77|29134.41|29134.41|29135.01|29135.01|29134.41|29134.41|0
1636468520000|2021-11-09 14:35:20|29134.17|29134.17|29133.52|29133.52|29134.17|29134.17|29133.52|29133.52|0
1636468530000|2021-11-09 14:35:30|29129.98|29129.98|29129.98|29129.98|29129.98|29129.98|29126.45|29126.45|0
1636468540000|2021-11-09 14:35:40|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|0
1636468550000|2021-11-09 14:35:50|29129.98|29129.98|29128.78|29128.78|29129.98|29129.98|29128.78|29128.78|0
1636468560000|2021-11-09 14:36:00|29128.54|29128.54|29135.61|29135.61|29139.14|29139.14|29128.54|29128.54|0
1636468580000|2021-11-09 14:36:20|29128.54|29128.54|29125|29125|29128.54|29128.54|29125|29125|0
1636468600000|2021-11-09 14:36:40|29117.93|29117.93|29116.92|29116.92|29117.93|29117.93|29116.92|29116.92|0
1636468610000|2021-11-09 14:36:50|29116.32|29116.32|29116.92|29116.92|29116.92|29116.92|29116.32|29116.32|0
1636468630000|2021-11-09 14:37:10|29113.39|29113.39|29114.59|29114.59|29114.59|29114.59|29113.39|29113.39|0
1636468640000|2021-11-09 14:37:20|29118.13|29118.13|29118.13|29118.13|29118.13|29118.13|29118.13|29118.13|0
1636468650000|2021-11-09 14:37:30|29103.99|29103.99|29102.78|29102.78|29103.99|29103.99|29102.78|29102.78|0
1636468670000|2021-11-09 14:37:50|29102.37|29102.37|29102.37|29102.37|29102.37|29102.37|29102.37|29102.37|0
1636468690000|2021-11-09 14:38:10|29102.97|29102.97|29102.97|29102.97|29102.97|29102.97|29102.97|29102.97|0
1636468700000|2021-11-09 14:38:20|29103.7|29103.7|29103.7|29103.7|29103.7|29103.7|29103.7|29103.7|0
1636468730000|2021-11-09 14:38:50|29103.46|29103.46|29096.39|29096.39|29103.46|29103.46|29096.39|29096.39|0
1636468750000|2021-11-09 14:39:10|29095.9|29095.9|29085.78|29085.78|29096.39|29096.39|29085.78|29085.78|0
1636468760000|2021-11-09 14:39:20|29082.25|29082.25|29078.71|29078.71|29082.25|29082.25|29078.71|29078.71|0
1636468770000|2021-11-09 14:39:30|29064.57|29064.57|29060.44|29060.44|29064.57|29064.57|29060.44|29060.44|0
1636468780000|2021-11-09 14:39:40|29067.51|29067.51|29074.58|29074.58|29074.58|29074.58|29067.51|29067.51|0
1636468790000|2021-11-09 14:39:50|29071.04|29071.04|29071.04|29071.04|29071.04|29071.04|29071.04|29071.04|0
1636468800000|2021-11-09 14:40:00|29063.97|29063.97|29063.97|29063.97|29063.97|29063.97|29063.97|29063.97|0
1636468810000|2021-11-09 14:40:10|29064.57|29064.57|29071.64|29071.64|29071.64|29071.64|29064.57|29064.57|0
1636468830000|2021-11-09 14:40:30|29071.04|29071.04|29071.04|29071.04|29071.04|29071.04|29071.04|29071.04|0
1636468840000|2021-11-09 14:40:40|29071.64|29071.64|29071.64|29071.64|29071.64|29071.64|29071.64|29071.64|0
1636468860000|2021-11-09 14:41:00|29072.25|29072.25|29072.25|29072.25|29072.25|29072.25|29072.25|29072.25|0
1636468890000|2021-11-09 14:41:30|29071.76|29071.76|29075.3|29075.3|29075.3|29075.3|29071.76|29071.76|0
1636468910000|2021-11-09 14:41:50|29071.76|29071.76|29071.76|29071.76|29071.76|29071.76|29071.76|29071.76|0
1636468920000|2021-11-09 14:42:00|29075.3|29075.3|29085.9|29085.9|29092.97|29092.97|29075.3|29075.3|0
1636468930000|2021-11-09 14:42:10|29078.83|29078.83|29078.83|29078.83|29078.83|29078.83|29078.83|29078.83|0
1636468960000|2021-11-09 14:42:40|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|0
1636468970000|2021-11-09 14:42:50|29082.97|29082.97|29088.23|29088.23|29088.84|29088.84|29081.77|29081.77|0
1636468980000|2021-11-09 14:43:00|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|29087.63|29087.63|0
1636468990000|2021-11-09 14:43:10|29089.44|29089.44|29089.85|29089.85|29089.85|29089.85|29089.44|29089.44|0
1636469000000|2021-11-09 14:43:20|29096.92|29096.92|29096.92|29096.92|29096.92|29096.92|29096.92|29096.92|0
1636469030000|2021-11-09 14:43:50|29096.51|29096.51|29085.9|29085.9|29096.51|29096.51|29085.9|29085.9|0
1636469040000|2021-11-09 14:44:00|29082.37|29082.37|29079.36|29079.36|29082.37|29082.37|29079.36|29079.36|0
1636469070000|2021-11-09 14:44:30|29082.9|29082.9|29089.97|29089.97|29089.97|29089.97|29082.9|29082.9|0
1636469090000|2021-11-09 14:44:50|29079.36|29079.36|29079.36|29079.36|29079.36|29079.36|29079.36|29079.36|0
1636469100000|2021-11-09 14:45:00|29082.9|29082.9|29082.9|29082.9|29082.9|29082.9|29082.9|29082.9|0
1636469130000|2021-11-09 14:45:30|29075.83|29075.83|29075.83|29075.83|29075.83|29075.83|29075.83|29075.83|0
1636469150000|2021-11-09 14:45:50|29072.29|29072.29|29075.83|29075.83|29075.83|29075.83|29072.29|29072.29|0
1636469160000|2021-11-09 14:46:00|29077.03|29077.03|29080.56|29080.56|29080.56|29080.56|29077.03|29077.03|0
1636469170000|2021-11-09 14:46:10|29079.96|29079.96|29084.1|29084.1|29084.1|29084.1|29079.96|29079.96|0
1636469200000|2021-11-09 14:46:40|29084.34|29084.34|29084.34|29084.34|29084.34|29084.34|29084.34|29084.34|0
1636469210000|2021-11-09 14:46:50|29087.88|29087.88|29087.88|29087.88|29087.88|29087.88|29087.88|29087.88|0
1636469220000|2021-11-09 14:47:00|29087.27|29087.27|29087.88|29087.88|29087.88|29087.88|29087.27|29087.27|0
1636469230000|2021-11-09 14:47:10|29084.34|29084.34|29084.34|29084.34|29084.34|29084.34|29084.34|29084.34|0
1636469240000|2021-11-09 14:47:20|29083.74|29083.74|29083.14|29083.14|29083.74|29083.74|29083.14|29083.14|0
1636469250000|2021-11-09 14:47:30|29082.54|29082.54|29082.54|29082.54|29083.14|29083.14|29081.94|29081.94|0
1636469260000|2021-11-09 14:47:40|29083.14|29083.14|29083.14|29083.14|29083.14|29083.14|29081.94|29081.94|0
1636469270000|2021-11-09 14:47:50|29081.94|29081.94|29081.58|29081.58|29082.18|29082.18|29081.58|29081.58|0
1636469280000|2021-11-09 14:48:00|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|0
1636469290000|2021-11-09 14:48:10|29077.44|29077.44|29076.84|29076.84|29077.44|29077.44|29076.84|29076.84|0
1636469300000|2021-11-09 14:48:20|29077.44|29077.44|29076.84|29076.84|29078.04|29078.04|29076.84|29076.84|0
1636469320000|2021-11-09 14:48:40|29076.24|29076.24|29076.24|29076.24|29076.24|29076.24|29076.24|29076.24|0
1636469330000|2021-11-09 14:48:50|29075.64|29075.64|29075.64|29075.64|29075.64|29075.64|29075.64|29075.64|0
1636469340000|2021-11-09 14:49:00|29072.11|29072.11|29074.8|29074.8|29075.4|29075.4|29068.33|29068.33|0
1636469350000|2021-11-09 14:49:10|29076|29076|29075.4|29075.4|29076|29076|29075.4|29075.4|0
1636469360000|2021-11-09 14:49:20|29076|29076|29093.07|29093.07|29097.21|29097.21|29076|29076|0
1636469370000|2021-11-09 14:49:30|29086|29086|29086.6|29086.6|29087.81|29087.81|29086|29086|0
1636469380000|2021-11-09 14:49:40|29087.2|29087.2|29087.2|29087.2|29087.81|29087.81|29087.2|29087.2|0
1636469390000|2021-11-09 14:49:50|29088.41|29088.41|29097.21|29097.21|29098.41|29098.41|29087.2|29087.2|0
1636469400000|2021-11-09 14:50:00|29093.67|29093.67|29097.21|29097.21|29097.21|29097.21|29093.67|29093.67|0
1636469410000|2021-11-09 14:50:10|29100.21|29100.21|29100.21|29100.21|29100.81|29100.81|29099.61|29099.61|0
1636469420000|2021-11-09 14:50:20|29099.61|29099.61|29096.08|29096.08|29099.61|29099.61|29096.08|29096.08|0
1636469430000|2021-11-09 14:50:30|29092.54|29092.54|29089.01|29089.01|29092.54|29092.54|29089.01|29089.01|0
1636469440000|2021-11-09 14:50:40|29090.21|29090.21|29090.21|29090.21|29090.21|29090.21|29090.21|29090.21|0
1636469450000|2021-11-09 14:50:50|29090.62|29090.62|29091.22|29091.22|29091.22|29091.22|29090.62|29090.62|0
1636469470000|2021-11-09 14:51:10|29093.62|29093.62|29100.69|29100.69|29100.69|29100.69|29093.62|29093.62|0
1636469480000|2021-11-09 14:51:20|29099.49|29099.49|29101.22|29101.22|29101.22|29101.22|29097.69|29097.69|0
1636469490000|2021-11-09 14:51:30|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|0
1636469500000|2021-11-09 14:51:40|29101.82|29101.82|29108.29|29108.29|29108.29|29108.29|29100.02|29100.02|0
1636469510000|2021-11-09 14:51:50|29107.69|29107.69|29120.1|29120.1|29120.1|29120.1|29107.69|29107.69|0
1636469520000|2021-11-09 14:52:00|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|0
1636469530000|2021-11-09 14:52:10|29117.17|29117.17|29117.17|29117.17|29117.17|29117.17|29117.17|29117.17|0
1636469550000|2021-11-09 14:52:30|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|29120.7|0
1636469560000|2021-11-09 14:52:40|29124.24|29124.24|29117.17|29117.17|29124.24|29124.24|29117.17|29117.17|0
1636469570000|2021-11-09 14:52:50|29113.63|29113.63|29117.17|29117.17|29117.17|29117.17|29113.63|29113.63|0
1636469580000|2021-11-09 14:53:00|29113.63|29113.63|29113.63|29113.63|29113.63|29113.63|29113.63|29113.63|0
1636469590000|2021-11-09 14:53:10|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|0
1636469600000|2021-11-09 14:53:20|29116.56|29116.56|29127.17|29127.17|29127.17|29127.17|29116.56|29116.56|0
1636469620000|2021-11-09 14:53:40|29127.58|29127.58|29127.58|29127.58|29127.58|29127.58|29127.58|29127.58|0
1636469630000|2021-11-09 14:53:50|29124.04|29124.04|29116.97|29116.97|29124.04|29124.04|29116.97|29116.97|0
1636469640000|2021-11-09 14:54:00|29113.44|29113.44|29113.44|29113.44|29113.44|29113.44|29113.44|29113.44|0
1636469650000|2021-11-09 14:54:10|29116.97|29116.97|29116.97|29116.97|29116.97|29116.97|29116.97|29116.97|0
1636469660000|2021-11-09 14:54:20|29113.44|29113.44|29116.97|29116.97|29116.97|29116.97|29113.44|29113.44|0
1636469670000|2021-11-09 14:54:30|29120.51|29120.51|29124.04|29124.04|29124.04|29124.04|29120.51|29120.51|0
1636469700000|2021-11-09 14:55:00|29120.51|29120.51|29129.38|29129.38|29129.38|29129.38|29120.51|29120.51|0
1636469720000|2021-11-09 14:55:20|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|0
1636469740000|2021-11-09 14:55:40|29125.85|29125.85|29118.37|29118.37|29125.85|29125.85|29118.37|29118.37|0
1636469750000|2021-11-09 14:55:50|29119.57|29119.57|29119.57|29119.57|29119.57|29119.57|29119.57|29119.57|0
1636469760000|2021-11-09 14:56:00|29120.77|29120.77|29116.99|29116.99|29120.77|29120.77|29116.99|29116.99|0
1636469770000|2021-11-09 14:56:10|29116.39|29116.39|29120.53|29120.53|29120.53|29120.53|29116.39|29116.39|0
1636469780000|2021-11-09 14:56:20|29121.13|29121.13|29125.87|29125.87|29125.87|29125.87|29121.13|29121.13|0
1636469790000|2021-11-09 14:56:30|29129.4|29129.4|29129.4|29129.4|29129.4|29129.4|29129.4|29129.4|0
1636469800000|2021-11-09 14:56:40|29129.81|29129.81|29133.35|29133.35|29133.35|29133.35|29129.81|29129.81|0
1636469810000|2021-11-09 14:56:50|29129.81|29129.81|29129.81|29129.81|29133.35|29133.35|29129.81|29129.81|0
1636469830000|2021-11-09 14:57:10|29126.28|29126.28|29126.28|29126.28|29126.28|29126.28|29122.74|29122.74|0
1636469840000|2021-11-09 14:57:20|29125.67|29125.67|29122.14|29122.14|29125.67|29125.67|29122.14|29122.14|0
1636469850000|2021-11-09 14:57:30|29121.54|29121.54|29121.54|29121.54|29121.54|29121.54|29121.54|29121.54|0
1636469860000|2021-11-09 14:57:40|29125.07|29125.07|29132.14|29132.14|29142.75|29142.75|29125.07|29125.07|0
1636469870000|2021-11-09 14:57:50|29132.55|29132.55|29129.02|29129.02|29132.55|29132.55|29129.02|29129.02|0
1636469880000|2021-11-09 14:58:00|29127.82|29127.82|29127.57|29127.57|29128.18|29128.18|29127.57|29127.57|0
1636469890000|2021-11-09 14:58:10|29124.04|29124.04|29124.04|29124.04|29124.04|29124.04|29124.04|29124.04|0
1636469900000|2021-11-09 14:58:20|29120.51|29120.51|29120.51|29120.51|29120.51|29120.51|29120.51|29120.51|0
1636469910000|2021-11-09 14:58:30|29120.26|29120.26|29116.73|29116.73|29120.26|29120.26|29116.73|29116.73|0
1636469920000|2021-11-09 14:58:40|29113.19|29113.19|29120.26|29120.26|29120.26|29120.26|29113.19|29113.19|0
1636469940000|2021-11-09 14:59:00|29116.73|29116.73|29120.24|29120.24|29120.24|29120.24|29115.5|29115.5|0
1636469950000|2021-11-09 14:59:10|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|0
1636469960000|2021-11-09 14:59:20|29120.35|29120.35|29120.35|29120.35|29120.35|29120.35|29120.35|29120.35|0
1636469980000|2021-11-09 14:59:40|29116.82|29116.82|29116.82|29116.82|29116.82|29116.82|29116.82|29116.82|0
1636469990000|2021-11-09 14:59:50|29120.35|29120.35|29120.35|29120.35|29120.35|29120.35|29120.35|29120.35|0
1636470010000|2021-11-09 15:00:10|29113.28|29113.28|29113.28|29113.28|29113.28|29113.28|29113.28|29113.28|0
1636470020000|2021-11-09 15:00:20|29116.82|29116.82|29120.84|29120.84|29120.84|29120.84|29116.82|29116.82|0
1636470040000|2021-11-09 15:00:40|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|0
1636470060000|2021-11-09 15:01:00|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|0
1636470080000|2021-11-09 15:01:20|29124.37|29124.37|29120.84|29120.84|29124.37|29124.37|29120.84|29120.84|0
1636470110000|2021-11-09 15:01:50|29124.37|29124.37|29124.37|29124.37|29124.37|29124.37|29124.37|29124.37|0
1636470130000|2021-11-09 15:02:10|29117.3|29117.3|29113.77|29113.77|29117.3|29117.3|29113.77|29113.77|0
1636470140000|2021-11-09 15:02:20|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|0
1636470160000|2021-11-09 15:02:40|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|0
1636470170000|2021-11-09 15:02:50|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|29117.3|0
1636470180000|2021-11-09 15:03:00|29120.84|29120.84|29129.11|29129.11|29129.11|29129.11|29120.84|29120.84|0
1636470190000|2021-11-09 15:03:10|29124.97|29124.97|29124.97|29124.97|29124.97|29124.97|29124.97|29124.97|0
1636470210000|2021-11-09 15:03:30|29123.96|29123.96|29123.36|29123.36|29123.96|29123.96|29123.36|29123.36|0
1636470230000|2021-11-09 15:03:50|29122.16|29122.16|29122.16|29122.16|29125.69|29125.69|29122.16|29122.16|0
1636470240000|2021-11-09 15:04:00|29125.69|29125.69|29125.69|29125.69|29125.69|29125.69|29125.69|29125.69|0
1636470250000|2021-11-09 15:04:10|29122.16|29122.16|29122.16|29122.16|29122.16|29122.16|29122.16|29122.16|0
1636470270000|2021-11-09 15:04:30|29115.09|29115.09|29110.35|29110.35|29115.09|29115.09|29110.35|29110.35|0
1636470280000|2021-11-09 15:04:40|29103.28|29103.28|29102.68|29102.68|29103.28|29103.28|29102.68|29102.68|0
1636470290000|2021-11-09 15:04:50|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|0
1636470300000|2021-11-09 15:05:00|29088.54|29088.54|29092.08|29092.08|29095.61|29095.61|29085.01|29085.01|0
1636470310000|2021-11-09 15:05:10|29088.54|29088.54|29092.08|29092.08|29092.08|29092.08|29088.54|29088.54|0
1636470320000|2021-11-09 15:05:20|29088.54|29088.54|29092.08|29092.08|29092.08|29092.08|29088.54|29088.54|0
1636470330000|2021-11-09 15:05:30|29095.61|29095.61|29106.22|29106.22|29106.22|29106.22|29095.61|29095.61|0
1636470360000|2021-11-09 15:06:00|29106.82|29106.82|29111.55|29111.55|29111.55|29111.55|29106.22|29106.22|0
1636470380000|2021-11-09 15:06:20|29115.09|29115.09|29121.67|29121.67|29122.16|29122.16|29115.09|29115.09|0
1636470390000|2021-11-09 15:06:30|29121.07|29121.07|29124.61|29124.61|29124.61|29124.61|29121.07|29121.07|0
1636470410000|2021-11-09 15:06:50|29121.29|29121.29|29120.47|29120.47|29124.83|29124.83|29120.47|29120.47|0
1636470420000|2021-11-09 15:07:00|29116.94|29116.94|29120.47|29120.47|29120.47|29120.47|29116.94|29116.94|0
1636470440000|2021-11-09 15:07:20|29120.96|29120.96|29121.2|29121.2|29121.2|29121.2|29120.96|29120.96|0
1636470450000|2021-11-09 15:07:30|29117.66|29117.66|29117.66|29117.66|29117.66|29117.66|29117.66|29117.66|0
1636470460000|2021-11-09 15:07:40|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|0
1636470470000|2021-11-09 15:07:50|29117.66|29117.66|29117.66|29117.66|29117.66|29117.66|29117.66|29117.66|0
1636470480000|2021-11-09 15:08:00|29114.13|29114.13|29114.13|29114.13|29114.13|29114.13|29114.13|29114.13|0
1636470490000|2021-11-09 15:08:10|29113.53|29113.53|29109.39|29109.39|29113.53|29113.53|29109.39|29109.39|0
1636470530000|2021-11-09 15:08:50|29105.86|29105.86|29106.46|29106.46|29109.99|29109.99|29105.86|29105.86|0
1636470540000|2021-11-09 15:09:00|29102.92|29102.92|29099.39|29099.39|29102.92|29102.92|29099.39|29099.39|0
1636470550000|2021-11-09 15:09:10|29102.92|29102.92|29102.92|29102.92|29102.92|29102.92|29102.92|29102.92|0
1636470580000|2021-11-09 15:09:40|29106.46|29106.46|29105.26|29105.26|29106.46|29106.46|29105.26|29105.26|0
1636470600000|2021-11-09 15:10:00|29112.33|29112.33|29115.86|29115.86|29115.86|29115.86|29112.33|29112.33|0
1636470620000|2021-11-09 15:10:20|29130|29130|29126.47|29126.47|29130|29130|29126.47|29126.47|0
1636470630000|2021-11-09 15:10:30|29125.46|29125.46|29118.39|29118.39|29125.46|29125.46|29118.39|29118.39|0
1636470650000|2021-11-09 15:10:50|29111.32|29111.32|29111.32|29111.32|29111.32|29111.32|29111.32|29111.32|0
1636470680000|2021-11-09 15:11:20|29110.91|29110.91|29110.91|29110.91|29110.91|29110.91|29110.91|29110.91|0
1636470710000|2021-11-09 15:11:50|29098.09|29098.09|29105.95|29105.95|29105.95|29105.95|29098.09|29098.09|0
1636470720000|2021-11-09 15:12:00|29106.55|29106.55|29095.35|29095.35|29106.55|29106.55|29095.35|29095.35|0
1636470730000|2021-11-09 15:12:10|29105.95|29105.95|29105.95|29105.95|29105.95|29105.95|29105.95|29105.95|0
1636470740000|2021-11-09 15:12:20|29108.38|29108.38|29108.38|29108.38|29108.38|29108.38|29108.38|29108.38|0
1636470760000|2021-11-09 15:12:40|29109.2|29109.2|29109.2|29109.2|29109.2|29109.2|29109.2|29109.2|0
1636470770000|2021-11-09 15:12:50|29102.13|29102.13|29098.6|29098.6|29102.13|29102.13|29098.6|29098.6|0
1636470790000|2021-11-09 15:13:10|29087.39|29087.39|29093.86|29093.86|29094.46|29094.46|29087.39|29087.39|0
1636470800000|2021-11-09 15:13:20|29100.93|29100.93|29100.52|29100.52|29100.93|29100.93|29100.52|29100.52|0
1636470830000|2021-11-09 15:13:50|29093.45|29093.45|29089.92|29089.92|29093.45|29093.45|29089.92|29089.92|0
1636470840000|2021-11-09 15:14:00|29086.38|29086.38|29085.78|29085.78|29086.38|29086.38|29085.78|29085.78|0
1636470850000|2021-11-09 15:14:10|29078.71|29078.71|29078.71|29078.71|29078.71|29078.71|29078.71|29078.71|0
1636470860000|2021-11-09 15:14:20|29071.64|29071.64|29074.04|29074.04|29074.04|29074.04|29070.5|29070.5|0
1636470880000|2021-11-09 15:14:40|29070.5|29070.5|29063.43|29063.43|29070.5|29070.5|29063.43|29063.43|0
1636470900000|2021-11-09 15:15:00|29062.83|29062.83|29073.44|29073.44|29073.44|29073.44|29062.23|29062.23|0
1636470920000|2021-11-09 15:15:20|29073.03|29073.03|29076.56|29076.56|29076.56|29076.56|29073.03|29073.03|0
1636470940000|2021-11-09 15:15:40|29077.16|29077.16|29077.16|29077.16|29077.16|29077.16|29077.16|29077.16|0
1636470950000|2021-11-09 15:15:50|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|29080.7|0
1636470960000|2021-11-09 15:16:00|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|29084.23|0
1636470970000|2021-11-09 15:16:10|29077.16|29077.16|29077.16|29077.16|29077.16|29077.16|29077.16|29077.16|0
1636470990000|2021-11-09 15:16:30|29077.77|29077.77|29077.77|29077.77|29077.77|29077.77|29077.77|29077.77|0
1636471000000|2021-11-09 15:16:40|29074.23|29074.23|29077.77|29077.77|29077.77|29077.77|29074.23|29074.23|0
1636471020000|2021-11-09 15:17:00|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|29078.18|0
1636471040000|2021-11-09 15:17:20|29078.58|29078.58|29078.58|29078.58|29078.58|29078.58|29078.58|29078.58|0
1636471090000|2021-11-09 15:18:10|29075.65|29075.65|29071.71|29071.71|29075.65|29075.65|29071.71|29071.71|0
1636471100000|2021-11-09 15:18:20|29075.24|29075.24|29075.24|29075.24|29075.24|29075.24|29075.24|29075.24|0
1636471120000|2021-11-09 15:18:40|29074.64|29074.64|29074.64|29074.64|29074.64|29074.64|29074.64|29074.64|0
1636471130000|2021-11-09 15:18:50|29071.11|29071.11|29071.11|29071.11|29071.11|29071.11|29071.11|29071.11|0
1636471140000|2021-11-09 15:19:00|29074.64|29074.64|29074.64|29074.64|29074.64|29074.64|29074.64|29074.64|0
1636471160000|2021-11-09 15:19:20|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|0
1636471180000|2021-11-09 15:19:40|29078.58|29078.58|29085.65|29085.65|29085.65|29085.65|29078.58|29078.58|0
1636471190000|2021-11-09 15:19:50|29089.19|29089.19|29089.19|29089.19|29089.19|29089.19|29089.19|29089.19|0
1636471210000|2021-11-09 15:20:10|29092.72|29092.72|29092.72|29092.72|29092.72|29092.72|29092.72|29092.72|0
1636471220000|2021-11-09 15:20:20|29093.33|29093.33|29093.33|29093.33|29093.33|29093.33|29093.33|29093.33|0
1636471230000|2021-11-09 15:20:30|29089.79|29089.79|29086.26|29086.26|29089.79|29089.79|29086.26|29086.26|0
1636471240000|2021-11-09 15:20:40|29086.74|29086.74|29094.17|29094.17|29094.17|29094.17|29086.5|29086.5|0
1636471250000|2021-11-09 15:20:50|29090.63|29090.63|29087.1|29087.1|29090.63|29090.63|29087.1|29087.1|0
1636471260000|2021-11-09 15:21:00|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|0
1636471280000|2021-11-09 15:21:20|29087.1|29087.1|29087.1|29087.1|29087.1|29087.1|29087.1|29087.1|0
1636471310000|2021-11-09 15:21:50|29090.63|29090.63|29090.63|29090.63|29090.63|29090.63|29090.63|29090.63|0
1636471330000|2021-11-09 15:22:10|29087.1|29087.1|29087.1|29087.1|29087.1|29087.1|29087.1|29087.1|0
1636471350000|2021-11-09 15:22:30|29090.63|29090.63|29090.63|29090.63|29090.63|29090.63|29090.63|29090.63|0
1636471360000|2021-11-09 15:22:40|29091.23|29091.23|29087.7|29087.7|29091.23|29091.23|29087.7|29087.7|0
1636471390000|2021-11-09 15:23:10|29088.3|29088.3|29091.83|29091.83|29091.83|29091.83|29088.3|29088.3|0
1636471430000|2021-11-09 15:23:50|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|0
1636471450000|2021-11-09 15:24:10|29095.78|29095.78|29095.78|29095.78|29095.78|29095.78|29095.78|29095.78|0
1636471460000|2021-11-09 15:24:20|29106.38|29106.38|29109.92|29109.92|29109.92|29109.92|29106.38|29106.38|0
1636471470000|2021-11-09 15:24:30|29113.45|29113.45|29113.45|29113.45|29113.45|29113.45|29113.45|29113.45|0
1636471490000|2021-11-09 15:24:50|29109.92|29109.92|29109.92|29109.92|29109.92|29109.92|29109.92|29109.92|0
1636471500000|2021-11-09 15:25:00|29099.31|29099.31|29099.31|29099.31|29099.31|29099.31|29099.31|29099.31|0
1636471510000|2021-11-09 15:25:10|29102.85|29102.85|29102.85|29102.85|29102.85|29102.85|29102.85|29102.85|0
1636471560000|2021-11-09 15:26:00|29095.78|29095.78|29099.07|29099.07|29099.07|29099.07|29092|29092|0
1636471580000|2021-11-09 15:26:20|29095.54|29095.54|29088.47|29088.47|29095.54|29095.54|29088.47|29088.47|0
1636471590000|2021-11-09 15:26:30|29084.93|29084.93|29084.93|29084.93|29084.93|29084.93|29084.93|29084.93|0
1636471620000|2021-11-09 15:27:00|29088.47|29088.47|29088.47|29088.47|29088.47|29088.47|29088.47|29088.47|0
1636471640000|2021-11-09 15:27:20|29092|29092|29091.4|29091.4|29092|29092|29091.4|29091.4|0
1636471660000|2021-11-09 15:27:40|29091.16|29091.16|29091.16|29091.16|29091.16|29091.16|29091.16|29091.16|0
1636471670000|2021-11-09 15:27:50|29087.62|29087.62|29084.09|29084.09|29087.62|29087.62|29084.09|29084.09|0
1636471690000|2021-11-09 15:28:10|29080.56|29080.56|29077.02|29077.02|29080.56|29080.56|29077.02|29077.02|0
1636471700000|2021-11-09 15:28:20|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|0
1636471720000|2021-11-09 15:28:40|29077.38|29077.38|29073.84|29073.84|29077.38|29077.38|29073.84|29073.84|0
1636471730000|2021-11-09 15:28:50|29074.44|29074.44|29074.44|29074.44|29074.44|29074.44|29074.44|29074.44|0
1636471750000|2021-11-09 15:29:10|29073.84|29073.84|29070.31|29070.31|29073.84|29073.84|29070.31|29070.31|0
1636471760000|2021-11-09 15:29:20|29077.38|29077.38|29080.91|29080.91|29080.91|29080.91|29077.38|29077.38|0
1636471790000|2021-11-09 15:29:50|29070.31|29070.31|29070.31|29070.31|29070.31|29070.31|29070.31|29070.31|0
1636471800000|2021-11-09 15:30:00|29073.84|29073.84|29077.79|29077.79|29077.79|29077.79|29073.84|29073.84|0
1636471810000|2021-11-09 15:30:10|29074.25|29074.25|29074.25|29074.25|29074.25|29074.25|29074.25|29074.25|0
1636471820000|2021-11-09 15:30:20|29077.79|29077.79|29077.79|29077.79|29077.79|29077.79|29077.79|29077.79|0
1636471830000|2021-11-09 15:30:30|29081.32|29081.32|29074.25|29074.25|29081.32|29081.32|29074.25|29074.25|0
1636471860000|2021-11-09 15:31:00|29063.65|29063.65|29063.05|29063.05|29063.65|29063.65|29063.05|29063.05|0
1636471880000|2021-11-09 15:31:20|29066.58|29066.58|29066.58|29066.58|29066.58|29066.58|29066.58|29066.58|0
1636471920000|2021-11-09 15:32:00|29063.05|29063.05|29062.81|29062.81|29063.05|29063.05|29062.81|29062.81|0
1636471950000|2021-11-09 15:32:30|29059.27|29059.27|29059.87|29059.87|29059.87|29059.87|29055.74|29055.74|0
1636471960000|2021-11-09 15:32:40|29059.27|29059.27|29059.27|29059.27|29062.81|29062.81|29059.27|29059.27|0
1636471970000|2021-11-09 15:32:50|29060.47|29060.47|29061.07|29061.07|29061.07|29061.07|29060.47|29060.47|0
1636471980000|2021-11-09 15:33:00|29064.61|29064.61|29068.14|29068.14|29068.14|29068.14|29064.61|29064.61|0
1636472000000|2021-11-09 15:33:20|29071.68|29071.68|29075.21|29075.21|29075.21|29075.21|29071.68|29071.68|0
1636472020000|2021-11-09 15:33:40|29078.75|29078.75|29078.75|29078.75|29078.75|29078.75|29078.75|29078.75|0
1636472030000|2021-11-09 15:33:50|29075.21|29075.21|29071.68|29071.68|29075.21|29075.21|29071.68|29071.68|0
1636472040000|2021-11-09 15:34:00|29068.14|29068.14|29064.61|29064.61|29068.14|29068.14|29064.61|29064.61|0
1636472060000|2021-11-09 15:34:20|29064.01|29064.01|29067.54|29067.54|29067.54|29067.54|29064.01|29064.01|0
1636472080000|2021-11-09 15:34:40|29068.14|29068.14|29068.14|29068.14|29068.14|29068.14|29068.14|29068.14|0
1636472110000|2021-11-09 15:35:10|29064.61|29064.61|29061.07|29061.07|29064.61|29064.61|29061.07|29061.07|0
1636472120000|2021-11-09 15:35:20|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|0
1636472130000|2021-11-09 15:35:30|29064.2|29064.2|29060.66|29060.66|29064.2|29064.2|29060.66|29060.66|0
1636472150000|2021-11-09 15:35:50|29064.2|29064.2|29064.2|29064.2|29064.2|29064.2|29064.2|29064.2|0
1636472200000|2021-11-09 15:36:40|29071.27|29071.27|29071.27|29071.27|29071.27|29071.27|29071.27|29071.27|0
1636472220000|2021-11-09 15:37:00|29067.73|29067.73|29067.73|29067.73|29067.73|29067.73|29067.73|29067.73|0
1636472230000|2021-11-09 15:37:10|29067.13|29067.13|29056.53|29056.53|29067.13|29067.13|29056.53|29056.53|0
1636472280000|2021-11-09 15:38:00|29060.06|29060.06|29060.06|29060.06|29060.06|29060.06|29060.06|29060.06|0
1636472300000|2021-11-09 15:38:20|29059.46|29059.46|29055.93|29055.93|29059.46|29059.46|29055.93|29055.93|0
1636472320000|2021-11-09 15:38:40|29055.52|29055.52|29055.52|29055.52|29055.52|29055.52|29055.52|29055.52|0
1636472340000|2021-11-09 15:39:00|29059.05|29059.05|29059.05|29059.05|29059.05|29059.05|29059.05|29059.05|0
1636472360000|2021-11-09 15:39:20|29055.52|29055.52|29055.52|29055.52|29055.52|29055.52|29055.52|29055.52|0
1636472440000|2021-11-09 15:40:40|29056.12|29056.12|29056.12|29056.12|29056.12|29056.12|29056.12|29056.12|0
1636472470000|2021-11-09 15:41:10|29052.58|29052.58|29056.12|29056.12|29056.12|29056.12|29052.58|29052.58|0
1636472490000|2021-11-09 15:41:30|29059.65|29059.65|29059.65|29059.65|29059.65|29059.65|29059.65|29059.65|0
1636472530000|2021-11-09 15:42:10|29052.58|29052.58|29052.58|29052.58|29052.58|29052.58|29052.58|29052.58|0
1636472540000|2021-11-09 15:42:20|29052.17|29052.17|29051.33|29051.33|29052.17|29052.17|29051.33|29051.33|0
1636472550000|2021-11-09 15:42:30|29050.73|29050.73|29050.73|29050.73|29050.73|29050.73|29050.73|29050.73|0
1636472560000|2021-11-09 15:42:40|29050.49|29050.49|29050.49|29050.49|29050.49|29050.49|29050.49|29050.49|0
1636472570000|2021-11-09 15:42:50|29057.56|29057.56|29061.09|29061.09|29061.09|29061.09|29057.56|29057.56|0
1636472600000|2021-11-09 15:43:20|29057.56|29057.56|29054.02|29054.02|29057.56|29057.56|29054.02|29054.02|0
1636472610000|2021-11-09 15:43:30|29050.49|29050.49|29050.49|29050.49|29050.49|29050.49|29050.49|29050.49|0
1636472620000|2021-11-09 15:43:40|29050.08|29050.08|29053.61|29053.61|29053.61|29053.61|29050.08|29050.08|0
1636472630000|2021-11-09 15:43:50|29057.15|29057.15|29057.15|29057.15|29057.15|29057.15|29057.15|29057.15|0
1636472640000|2021-11-09 15:44:00|29053.61|29053.61|29050.32|29050.32|29053.61|29053.61|29050.08|29050.08|0
1636472650000|2021-11-09 15:44:10|29050.56|29050.56|29050.56|29050.56|29050.56|29050.56|29047.03|29047.03|0
1636472680000|2021-11-09 15:44:40|29049.96|29049.96|29057.03|29057.03|29057.03|29057.03|29049.96|29049.96|0
1636472710000|2021-11-09 15:45:10|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|29053.5|0
1636472720000|2021-11-09 15:45:20|29054.1|29054.1|29054.1|29054.1|29054.1|29054.1|29054.1|29054.1|0
1636472730000|2021-11-09 15:45:30|29050.56|29050.56|29039.96|29039.96|29050.56|29050.56|29039.96|29039.96|0
1636472740000|2021-11-09 15:45:40|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|0
1636472760000|2021-11-09 15:46:00|29043.73|29043.73|29054.34|29054.34|29054.34|29054.34|29043.73|29043.73|0
1636472810000|2021-11-09 15:46:50|29054.75|29054.75|29055.35|29055.35|29055.35|29055.35|29054.75|29054.75|0
1636472820000|2021-11-09 15:47:00|29058.88|29058.88|29062.42|29062.42|29062.42|29062.42|29058.88|29058.88|0
1636472840000|2021-11-09 15:47:20|29062.18|29062.18|29062.18|29062.18|29062.18|29062.18|29062.18|29062.18|0
1636472880000|2021-11-09 15:48:00|29065.71|29065.71|29065.71|29065.71|29065.71|29065.71|29065.71|29065.71|0
1636472900000|2021-11-09 15:48:20|29076.32|29076.32|29076.32|29076.32|29076.32|29076.32|29076.32|29076.32|0
1636472920000|2021-11-09 15:48:40|29079.85|29079.85|29079.85|29079.85|29079.85|29079.85|29079.85|29079.85|0
1636472930000|2021-11-09 15:48:50|29079.25|29079.25|29079.25|29079.25|29079.25|29079.25|29079.25|29079.25|0
1636472940000|2021-11-09 15:49:00|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|0
1636472960000|2021-11-09 15:49:20|29072.18|29072.18|29072.18|29072.18|29072.18|29072.18|29072.18|29072.18|0
1636472970000|2021-11-09 15:49:30|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|0
1636472980000|2021-11-09 15:49:40|29079.25|29079.25|29082.79|29082.79|29082.79|29082.79|29079.25|29079.25|0
1636473000000|2021-11-09 15:50:00|29082.54|29082.54|29082.54|29082.54|29082.54|29082.54|29082.54|29082.54|0
1636473030000|2021-11-09 15:50:30|29075.47|29075.47|29075.47|29075.47|29075.47|29075.47|29075.47|29075.47|0
1636473040000|2021-11-09 15:50:40|29079.01|29079.01|29079.01|29079.01|29079.01|29079.01|29079.01|29079.01|0
1636473080000|2021-11-09 15:51:20|29075.47|29075.47|29075.47|29075.47|29075.47|29075.47|29075.47|29075.47|0
1636473110000|2021-11-09 15:51:50|29076.08|29076.08|29076.68|29076.68|29076.68|29076.68|29076.08|29076.08|0
1636473120000|2021-11-09 15:52:00|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|0
1636473140000|2021-11-09 15:52:20|29080.81|29080.81|29080.81|29080.81|29080.81|29080.81|29080.81|29080.81|0
1636473150000|2021-11-09 15:52:30|29080.4|29080.4|29080.4|29080.4|29080.4|29080.4|29080.4|29080.4|0
1636473170000|2021-11-09 15:52:50|29076.87|29076.87|29076.87|29076.87|29076.87|29076.87|29076.87|29076.87|0
1636473180000|2021-11-09 15:53:00|29073.33|29073.33|29069.8|29069.8|29073.33|29073.33|29069.8|29069.8|0
1636473190000|2021-11-09 15:53:10|29066.26|29066.26|29073.33|29073.33|29073.33|29073.33|29066.26|29066.26|0
1636473200000|2021-11-09 15:53:20|29069.8|29069.8|29069.8|29069.8|29069.8|29069.8|29069.8|29069.8|0
1636473210000|2021-11-09 15:53:30|29068.6|29068.6|29069.42|29069.42|29069.42|29069.42|29068.6|29068.6|0
1636473220000|2021-11-09 15:53:40|29068.6|29068.6|29068.6|29068.6|29068.6|29068.6|29068.6|29068.6|0
1636473240000|2021-11-09 15:54:00|29072.13|29072.13|29068.6|29068.6|29072.13|29072.13|29068.6|29068.6|0
1636473250000|2021-11-09 15:54:10|29065.06|29065.06|29065.06|29065.06|29065.06|29065.06|29065.06|29065.06|0
1636473280000|2021-11-09 15:54:40|29065.47|29065.47|29065.47|29065.47|29065.47|29065.47|29065.47|29065.47|0
1636473290000|2021-11-09 15:54:50|29047.8|29047.8|29047.8|29047.8|29047.8|29047.8|29047.8|29047.8|0
1636473300000|2021-11-09 15:55:00|29048.4|29048.4|29048.4|29048.4|29048.4|29048.4|29048.4|29048.4|0
1636473310000|2021-11-09 15:55:10|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|0
1636473340000|2021-11-09 15:55:40|29041.33|29041.33|29041.33|29041.33|29041.33|29041.33|29041.33|29041.33|0
1636473350000|2021-11-09 15:55:50|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|0
1636473380000|2021-11-09 15:56:20|29041.33|29041.33|29041.08|29041.08|29041.33|29041.33|29041.08|29041.08|0
1636473410000|2021-11-09 15:56:50|29044.62|29044.62|29051.69|29051.69|29051.69|29051.69|29044.62|29044.62|0
1636473430000|2021-11-09 15:57:10|29055.22|29055.22|29055.22|29055.22|29055.22|29055.22|29055.22|29055.22|0
1636473460000|2021-11-09 15:57:40|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|0
1636473490000|2021-11-09 15:58:10|29051.93|29051.93|29051.93|29051.93|29051.93|29051.93|29051.93|29051.93|0
1636473510000|2021-11-09 15:58:30|29052.17|29052.17|29052.17|29052.17|29052.17|29052.17|29052.17|29052.17|0
1636473520000|2021-11-09 15:58:40|29055.71|29055.71|29055.71|29055.71|29055.71|29055.71|29055.71|29055.71|0
1636473550000|2021-11-09 15:59:10|29052.17|29052.17|29051.35|29051.35|29052.17|29052.17|29051.35|29051.35|0
1636473570000|2021-11-09 15:59:30|29054.89|29054.89|29054.89|29054.89|29054.89|29054.89|29054.89|29054.89|0
1636473580000|2021-11-09 15:59:40|29055.13|29055.13|29055.13|29055.13|29055.13|29055.13|29055.13|29055.13|0
1636473600000|2021-11-09 16:00:00|29054.53|29054.53|29056.33|29056.33|29056.33|29056.33|29054.53|29054.53|0
1636473610000|2021-11-09 16:00:10|29056.93|29056.93|29055.73|29055.73|29056.93|29056.93|29055.73|29055.73|0
1636473620000|2021-11-09 16:00:20|29056.33|29056.33|29056.33|29056.33|29056.33|29056.33|29056.33|29056.33|0
1636473640000|2021-11-09 16:00:40|29056.74|29056.74|29056.74|29056.74|29056.74|29056.74|29056.74|29056.74|0
1636473650000|2021-11-09 16:00:50|29056.5|29056.5|29056.5|29056.5|29056.5|29056.5|29056.5|29056.5|0
1636473680000|2021-11-09 16:01:20|29056.91|29056.91|29056.91|29056.91|29056.91|29056.91|29056.91|29056.91|0
1636473700000|2021-11-09 16:01:40|29052.77|29052.77|29049.24|29049.24|29052.77|29052.77|29049.24|29049.24|0
1636473710000|2021-11-09 16:01:50|29052.77|29052.77|29052.77|29052.77|29052.77|29052.77|29052.77|29052.77|0
1636473740000|2021-11-09 16:02:20|29052.36|29052.36|29048.23|29048.23|29052.36|29052.36|29048.23|29048.23|0
1636473760000|2021-11-09 16:02:40|29055.3|29055.3|29055.3|29055.3|29055.3|29055.3|29055.3|29055.3|0
1636473790000|2021-11-09 16:03:10|29055.9|29055.9|29055.3|29055.3|29055.9|29055.9|29055.3|29055.3|0
1636473800000|2021-11-09 16:03:20|29055.9|29055.9|29055.9|29055.9|29055.9|29055.9|29055.9|29055.9|0
1636473830000|2021-11-09 16:03:50|29056.5|29056.5|29052.97|29052.97|29056.5|29056.5|29052.97|29052.97|0
1636473850000|2021-11-09 16:04:10|29049.43|29049.43|29045.9|29045.9|29049.43|29049.43|29045.9|29045.9|0
1636473860000|2021-11-09 16:04:20|29049.43|29049.43|29049.43|29049.43|29049.43|29049.43|29049.43|29049.43|0
1636473920000|2021-11-09 16:05:20|29049.19|29049.19|29049.19|29049.19|29049.19|29049.19|29049.19|29049.19|0
1636473930000|2021-11-09 16:05:30|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|0
1636473970000|2021-11-09 16:06:10|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|0
1636473980000|2021-11-09 16:06:20|29041.52|29041.52|29037.98|29037.98|29041.52|29041.52|29037.98|29037.98|0
1636474020000|2021-11-09 16:07:00|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|0
1636474030000|2021-11-09 16:07:10|29041.52|29041.52|29045.05|29045.05|29045.05|29045.05|29041.52|29041.52|0
1636474050000|2021-11-09 16:07:30|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|0
1636474090000|2021-11-09 16:08:10|29047.99|29047.99|29047.99|29047.99|29047.99|29047.99|29047.99|29047.99|0
1636474130000|2021-11-09 16:08:50|29044.45|29044.45|29043.85|29043.85|29044.45|29044.45|29043.85|29043.85|0
1636474230000|2021-11-09 16:10:30|29044.09|29044.09|29040.56|29040.56|29044.09|29044.09|29040.56|29040.56|0
1636474240000|2021-11-09 16:10:40|29039.96|29039.96|29039.96|29039.96|29039.96|29039.96|29039.96|29039.96|0
1636474250000|2021-11-09 16:10:50|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|0
1636474260000|2021-11-09 16:11:00|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|0
1636474280000|2021-11-09 16:11:20|29039.72|29039.72|29039.72|29039.72|29039.72|29039.72|29039.72|29039.72|0
1636474300000|2021-11-09 16:11:40|29040.32|29040.32|29043.85|29043.85|29043.85|29043.85|29040.32|29040.32|0
1636474340000|2021-11-09 16:12:20|29040.32|29040.32|29040.32|29040.32|29040.32|29040.32|29040.32|29040.32|0
1636474350000|2021-11-09 16:12:30|29039.72|29039.72|29039.91|29039.91|29040.32|29040.32|29039.72|29039.72|0
1636474360000|2021-11-09 16:12:40|29039.31|29039.31|29040.51|29040.51|29040.51|29040.51|29039.31|29039.31|0
1636474370000|2021-11-09 16:12:50|29036.97|29036.97|29036.97|29036.97|29036.97|29036.97|29036.97|29036.97|0
1636474390000|2021-11-09 16:13:10|29036.37|29036.37|29035.96|29035.96|29036.37|29036.37|29035.96|29035.96|0
1636474410000|2021-11-09 16:13:30|29032.43|29032.43|29028.65|29028.65|29032.43|29032.43|29028.65|29028.65|0
1636474420000|2021-11-09 16:13:40|29032.18|29032.18|29031.58|29031.58|29032.18|29032.18|29031.58|29031.58|0
1636474440000|2021-11-09 16:14:00|29035.12|29035.12|29035.12|29035.12|29035.12|29035.12|29035.12|29035.12|0
1636474450000|2021-11-09 16:14:10|29031.58|29031.58|29028.05|29028.05|29031.58|29031.58|29028.05|29028.05|0
1636474470000|2021-11-09 16:14:30|29031.58|29031.58|29031.58|29031.58|29031.58|29031.58|29031.58|29031.58|0
1636474480000|2021-11-09 16:14:40|29035.12|29035.12|29035.12|29035.12|29035.12|29035.12|29035.12|29035.12|0
1636474500000|2021-11-09 16:15:00|29035.72|29035.72|29032.18|29032.18|29035.72|29035.72|29032.18|29032.18|0
1636474520000|2021-11-09 16:15:20|29035.72|29035.72|29035.72|29035.72|29035.72|29035.72|29035.72|29035.72|0
1636474550000|2021-11-09 16:15:50|29032.18|29032.18|29032.18|29032.18|29032.18|29032.18|29032.18|29032.18|0
1636474560000|2021-11-09 16:16:00|29028.65|29028.65|29028.65|29028.65|29028.65|29028.65|29028.65|29028.65|0
1636474570000|2021-11-09 16:16:10|29032.18|29032.18|29035.72|29035.72|29035.72|29035.72|29032.18|29032.18|0
1636474580000|2021-11-09 16:16:20|29032.18|29032.18|29032.18|29032.18|29032.18|29032.18|29032.18|29032.18|0
1636474600000|2021-11-09 16:16:40|29028.65|29028.65|29028.65|29028.65|29028.65|29028.65|29028.65|29028.65|0
1636474610000|2021-11-09 16:16:50|29028.41|29028.41|29028.41|29028.41|29028.41|29028.41|29028.41|29028.41|0
1636474620000|2021-11-09 16:17:00|29031.94|29031.94|29031.94|29031.94|29031.94|29031.94|29031.94|29031.94|0
1636474640000|2021-11-09 16:17:20|29032.54|29032.54|29029.01|29029.01|29032.54|29032.54|29029.01|29029.01|0
1636474670000|2021-11-09 16:17:50|29029.61|29029.61|29029.61|29029.61|29029.61|29029.61|29029.61|29029.61|0
1636474680000|2021-11-09 16:18:00|29033.14|29033.14|29033.14|29033.14|29033.14|29033.14|29033.14|29033.14|0
1636474700000|2021-11-09 16:18:20|29036.68|29036.68|29036.68|29036.68|29036.68|29036.68|29036.68|29036.68|0
1636474750000|2021-11-09 16:19:10|29036.27|29036.27|29035.86|29035.86|29036.27|29036.27|29035.26|29035.26|0
1636474790000|2021-11-09 16:19:50|29039.39|29039.39|29039.39|29039.39|29039.39|29039.39|29039.39|29039.39|0
1636474800000|2021-11-09 16:20:00|29040|29040|29040|29040|29040|29040|29040|29040|0
1636474810000|2021-11-09 16:20:10|29040.6|29040.6|29040.6|29040.6|29040.6|29040.6|29040.6|29040.6|0
1636474820000|2021-11-09 16:20:20|29047.67|29047.67|29047.26|29047.26|29047.67|29047.67|29047.26|29047.26|0
1636474830000|2021-11-09 16:20:30|29050.79|29050.79|29050.19|29050.19|29050.79|29050.79|29050.19|29050.19|0
1636474840000|2021-11-09 16:20:40|29046.66|29046.66|29043.12|29043.12|29046.66|29046.66|29043.12|29043.12|0
1636474870000|2021-11-09 16:21:10|29046.66|29046.66|29046.66|29046.66|29046.66|29046.66|29046.66|29046.66|0
1636474880000|2021-11-09 16:21:20|29050.19|29050.19|29050.19|29050.19|29050.19|29050.19|29050.19|29050.19|0
1636474900000|2021-11-09 16:21:40|29046.66|29046.66|29046.66|29046.66|29046.66|29046.66|29046.66|29046.66|0
1636474910000|2021-11-09 16:21:50|29043.12|29043.12|29041.92|29041.92|29043.12|29043.12|29041.92|29041.92|0
1636474920000|2021-11-09 16:22:00|29041.68|29041.68|29041.68|29041.68|29041.68|29041.68|29041.68|29041.68|0
1636474930000|2021-11-09 16:22:10|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|0
1636474950000|2021-11-09 16:22:30|29038.38|29038.38|29034.44|29034.44|29038.38|29038.38|29034.44|29034.44|0
1636474980000|2021-11-09 16:23:00|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|0
1636474990000|2021-11-09 16:23:10|29041.51|29041.51|29041.51|29041.51|29041.51|29041.51|29041.51|29041.51|0
1636475010000|2021-11-09 16:23:30|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|0
1636475030000|2021-11-09 16:23:50|29038.57|29038.57|29038.57|29038.57|29038.57|29038.57|29038.57|29038.57|0
1636475050000|2021-11-09 16:24:10|29039.18|29039.18|29039.18|29039.18|29039.18|29039.18|29039.18|29039.18|0
1636475060000|2021-11-09 16:24:20|29038.77|29038.77|29045.59|29045.59|29045.59|29045.59|29038.77|29038.77|0
1636475090000|2021-11-09 16:24:50|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|0
1636475100000|2021-11-09 16:25:00|29042.47|29042.47|29042.47|29042.47|29042.47|29042.47|29042.47|29042.47|0
1636475110000|2021-11-09 16:25:10|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|0
1636475120000|2021-11-09 16:25:20|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|0
1636475130000|2021-11-09 16:25:30|29038.09|29038.09|29038.09|29038.09|29038.09|29038.09|29038.09|29038.09|0
1636475140000|2021-11-09 16:25:40|29037.68|29037.68|29037.68|29037.68|29037.68|29037.68|29037.68|29037.68|0
1636475150000|2021-11-09 16:25:50|29034.15|29034.15|29033.55|29033.55|29034.15|29034.15|29033.55|29033.55|0
1636475160000|2021-11-09 16:26:00|29030.01|29030.01|29030.01|29030.01|29030.01|29030.01|29030.01|29030.01|0
1636475170000|2021-11-09 16:26:10|29030.83|29030.83|29029.36|29029.36|29030.83|29030.83|29029.36|29029.36|0
1636475180000|2021-11-09 16:26:20|29032.89|29032.89|29029.36|29029.36|29032.89|29032.89|29029.36|29029.36|0
1636475190000|2021-11-09 16:26:30|29029.96|29029.96|29029.96|29029.96|29029.96|29029.96|29029.96|29029.96|0
1636475200000|2021-11-09 16:26:40|29037.03|29037.03|29037.03|29037.03|29037.03|29037.03|29036.62|29036.62|0
1636475220000|2021-11-09 16:27:00|29040.56|29040.56|29036.62|29036.62|29040.97|29040.97|29036.62|29036.62|0
1636475230000|2021-11-09 16:27:10|29037.03|29037.03|29040.75|29040.75|29041.16|29041.16|29036.62|29036.62|0
1636475240000|2021-11-09 16:27:20|29040.35|29040.35|29040.35|29040.35|29040.75|29040.75|29040.35|29040.35|0
1636475290000|2021-11-09 16:28:10|29036.81|29036.81|29040.35|29040.35|29040.35|29040.35|29033.28|29033.28|0
1636475300000|2021-11-09 16:28:20|29036.81|29036.81|29033.28|29033.28|29036.81|29036.81|29033.28|29033.28|0
1636475310000|2021-11-09 16:28:30|29036.81|29036.81|29037.05|29037.05|29037.05|29037.05|29036.81|29036.81|0
1636475320000|2021-11-09 16:28:40|29044.12|29044.12|29047.66|29047.66|29047.66|29047.66|29044.12|29044.12|0
1636475330000|2021-11-09 16:28:50|29047.9|29047.9|29048.14|29048.14|29054.97|29054.97|29047.9|29047.9|0
1636475340000|2021-11-09 16:29:00|29044.61|29044.61|29044.61|29044.61|29044.61|29044.61|29044.61|29044.61|0
1636475350000|2021-11-09 16:29:10|29048.14|29048.14|29054.95|29054.95|29054.95|29054.95|29048.14|29048.14|0
1636475360000|2021-11-09 16:29:20|29058.49|29058.49|29058.49|29058.49|29058.49|29058.49|29058.49|29058.49|0
1636475370000|2021-11-09 16:29:30|29054.95|29054.95|29054.35|29054.35|29055.56|29055.56|29054.35|29054.35|0
1636475380000|2021-11-09 16:29:40|29054.95|29054.95|29054.95|29054.95|29054.95|29054.95|29054.95|29054.95|0
1636475390000|2021-11-09 16:29:50|29054.35|29054.35|29053.15|29053.15|29054.35|29054.35|29050.22|29050.22|0
1636532100000|2021-11-10 08:15:00|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|0
1636532110000|2021-11-10 08:15:10|28975.51|28975.51|28979.05|28979.05|28979.05|28979.05|28975.51|28975.51|0
1636532120000|2021-11-10 08:15:20|28986.12|28986.12|28986.12|28986.12|28986.12|28986.12|28986.12|28986.12|0
1636532160000|2021-11-10 08:16:00|28985.52|28985.52|28985.52|28985.52|28985.52|28985.52|28984.92|28984.92|0
1636532170000|2021-11-10 08:16:10|28989.05|28989.05|28992.59|28992.59|28992.59|28992.59|28989.05|28989.05|0
1636532180000|2021-11-10 08:16:20|29006.73|29006.73|29006.73|29006.73|29006.73|29006.73|29006.73|29006.73|0
1636532210000|2021-11-10 08:16:50|29007.33|29007.33|29007.33|29007.33|29007.33|29007.33|29007.33|29007.33|0
1636532220000|2021-11-10 08:17:00|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|0
1636532250000|2021-11-10 08:17:30|29011.46|29011.46|29011.46|29011.46|29011.46|29011.46|29011.46|29011.46|0
1636532290000|2021-11-10 08:18:10|29012.67|29012.67|29023.27|29023.27|29023.27|29023.27|29012.67|29012.67|0
1636532300000|2021-11-10 08:18:20|29026.81|29026.81|29026.81|29026.81|29026.81|29026.81|29026.81|29026.81|0
1636532330000|2021-11-10 08:18:50|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|0
1636532340000|2021-11-10 08:19:00|29037.41|29037.41|29038.01|29038.01|29038.01|29038.01|29037.41|29037.41|0
1636532400000|2021-11-10 08:20:00|29039.46|29039.46|29017.05|29017.05|29039.46|29039.46|29017.05|29017.05|0
1636532410000|2021-11-10 08:20:10|29020.59|29020.59|29029.46|29029.46|29029.46|29029.46|29020.59|29020.59|0
1636532420000|2021-11-10 08:20:20|29028.86|29028.86|29028.86|29028.86|29028.86|29028.86|29028.86|29028.86|0
1636532430000|2021-11-10 08:20:30|29039.46|29039.46|29039.46|29039.46|29039.46|29039.46|29039.46|29039.46|0
1636532440000|2021-11-10 08:20:40|29035.93|29035.93|29035.93|29035.93|29035.93|29035.93|29035.93|29035.93|0
1636532450000|2021-11-10 08:20:50|29035.52|29035.52|29035.52|29035.52|29035.52|29035.52|29035.52|29035.52|0
1636532460000|2021-11-10 08:21:00|29049.66|29049.66|29049.66|29049.66|29049.66|29049.66|29049.66|29049.66|0
1636532470000|2021-11-10 08:21:10|29060.26|29060.26|29056.73|29056.73|29060.26|29060.26|29056.73|29056.73|0
1636532480000|2021-11-10 08:21:20|29053.19|29053.19|29053.19|29053.19|29053.19|29053.19|29053.19|29053.19|0
1636532500000|2021-11-10 08:21:40|29052.78|29052.78|29061.66|29061.66|29062.26|29062.26|29052.78|29052.78|0
1636532510000|2021-11-10 08:21:50|29068.73|29068.73|29069.33|29069.33|29069.33|29069.33|29068.73|29068.73|0
1636532520000|2021-11-10 08:22:00|29071.78|29071.78|29078.85|29078.85|29078.85|29078.85|29071.78|29071.78|0
1636532530000|2021-11-10 08:22:10|29089.46|29089.46|29089.46|29089.46|29089.46|29089.46|29089.46|29089.46|0
1636532550000|2021-11-10 08:22:30|29092.99|29092.99|29090.06|29090.06|29093.6|29093.6|29090.06|29090.06|0
1636532560000|2021-11-10 08:22:40|29093.6|29093.6|29093.6|29093.6|29093.6|29093.6|29093.6|29093.6|0
1636532590000|2021-11-10 08:23:10|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|0
1636532600000|2021-11-10 08:23:20|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|0
1636532620000|2021-11-10 08:23:40|29101.63|29101.63|29102.83|29102.83|29103.44|29103.44|29101.63|29101.63|0
1636532640000|2021-11-10 08:24:00|29106.37|29106.37|29106.37|29106.37|29106.37|29106.37|29102.83|29102.83|0
1636532650000|2021-11-10 08:24:10|29109.9|29109.9|29106.37|29106.37|29109.9|29109.9|29106.37|29106.37|0
1636532670000|2021-11-10 08:24:30|29108.17|29108.17|29108.17|29108.17|29108.77|29108.77|29107.57|29107.57|0
1636532680000|2021-11-10 08:24:40|29107.57|29107.57|29107.57|29107.57|29107.57|29107.57|29107.57|29107.57|0
1636532690000|2021-11-10 08:24:50|29100.5|29100.5|29096.97|29096.97|29100.5|29100.5|29093.43|29093.43|0
1636532700000|2021-11-10 08:25:00|29086.36|29086.36|29093.43|29093.43|29100.5|29100.5|29086.36|29086.36|0
1636532710000|2021-11-10 08:25:10|29092.83|29092.83|29079.29|29079.29|29093.43|29093.43|29079.29|29079.29|0
1636532730000|2021-11-10 08:25:30|29089.9|29089.9|29092.71|29092.71|29093.43|29093.43|29089.9|29089.9|0
1636532740000|2021-11-10 08:25:40|29085.64|29085.64|29096.24|29096.24|29096.24|29096.24|29085.64|29085.64|0
1636532750000|2021-11-10 08:25:50|29082.1|29082.1|29082.1|29082.1|29082.1|29082.1|29082.1|29082.1|0
1636532760000|2021-11-10 08:26:00|29089.17|29089.17|29100.98|29100.98|29100.98|29100.98|29089.17|29089.17|0
1636532770000|2021-11-10 08:26:10|29102.18|29102.18|29102.78|29102.78|29102.78|29102.78|29102.18|29102.18|0
1636532780000|2021-11-10 08:26:20|29106.31|29106.31|29106.92|29106.92|29106.92|29106.92|29106.31|29106.31|0
1636532790000|2021-11-10 08:26:30|29107.52|29107.52|29103.98|29103.98|29107.52|29107.52|29103.98|29103.98|0
1636532800000|2021-11-10 08:26:40|29107.52|29107.52|29114.59|29114.59|29114.59|29114.59|29107.52|29107.52|0
1636532840000|2021-11-10 08:27:20|29121.66|29121.66|29121.66|29121.66|29121.66|29121.66|29121.66|29121.66|0
1636532860000|2021-11-10 08:27:40|29118.12|29118.12|29121.66|29121.66|29121.66|29121.66|29118.12|29118.12|0
1636532880000|2021-11-10 08:28:00|29132.26|29132.26|29128.73|29128.73|29132.26|29132.26|29128.73|29128.73|0
1636532890000|2021-11-10 08:28:10|29128.97|29128.97|29121.9|29121.9|29128.97|29128.97|29118.36|29118.36|0
1636532940000|2021-11-10 08:29:00|29125.43|29125.43|29125.43|29125.43|29125.43|29125.43|29125.43|29125.43|0
1636532950000|2021-11-10 08:29:10|29126.63|29126.63|29126.88|29126.88|29126.88|29126.88|29126.63|29126.63|0
1636533000000|2021-11-10 08:30:00|29126.28|29126.28|29126.88|29126.88|29126.88|29126.88|29126.28|29126.28|0
1636533010000|2021-11-10 08:30:10|29126.28|29126.28|29127.48|29127.48|29127.48|29127.48|29126.28|29126.28|0
1636533020000|2021-11-10 08:30:20|29131.01|29131.01|29145.15|29145.15|29148.69|29148.69|29131.01|29131.01|0
1636533030000|2021-11-10 08:30:30|29148.69|29148.69|29141.62|29141.62|29148.69|29148.69|29141.62|29141.62|0
1636533040000|2021-11-10 08:30:40|29134.55|29134.55|29138.08|29138.08|29138.08|29138.08|29134.55|29134.55|0
1636533080000|2021-11-10 08:31:20|29159.29|29159.29|29141.62|29141.62|29159.29|29159.29|29141.62|29141.62|0
1636533090000|2021-11-10 08:31:30|29144.08|29144.08|29144.9|29144.9|29144.9|29144.9|29144.08|29144.08|0
1636533100000|2021-11-10 08:31:40|29141.36|29141.36|29141.36|29141.36|29141.36|29141.36|29141.36|29141.36|0
1636533110000|2021-11-10 08:31:50|29137.83|29137.83|29137.58|29137.58|29137.83|29137.83|29137.58|29137.58|0
1636533120000|2021-11-10 08:32:00|29123.44|29123.44|29123.44|29123.44|29123.44|29123.44|29123.44|29123.44|0
1636533130000|2021-11-10 08:32:10|29119.91|29119.91|29115.17|29115.17|29119.91|29119.91|29115.17|29115.17|0
1636533140000|2021-11-10 08:32:20|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|0
1636533180000|2021-11-10 08:33:00|29116.18|29116.18|29112.65|29112.65|29116.18|29116.18|29112.65|29112.65|0
1636533190000|2021-11-10 08:33:10|29109.11|29109.11|29109.11|29109.11|29109.11|29109.11|29109.11|29109.11|0
1636533200000|2021-11-10 08:33:20|29112.65|29112.65|29113.86|29113.86|29113.86|29113.86|29112.65|29112.65|0
1636533210000|2021-11-10 08:33:30|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|29115.09|0
1636533220000|2021-11-10 08:33:40|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|0
1636533260000|2021-11-10 08:34:20|29111.07|29111.07|29111.07|29111.07|29111.07|29111.07|29111.07|29111.07|0
1636533290000|2021-11-10 08:34:50|29107.53|29107.53|29100.46|29100.46|29111.07|29111.07|29100.46|29100.46|0
1636533330000|2021-11-10 08:35:30|29098.82|29098.82|29098.42|29098.42|29098.82|29098.82|29098.42|29098.42|0
1636533340000|2021-11-10 08:35:40|29099.23|29099.23|29099.23|29099.23|29099.23|29099.23|29099.23|29099.23|0
1636533350000|2021-11-10 08:35:50|29099.84|29099.84|29099.84|29099.84|29100.44|29100.44|29099.84|29099.84|0
1636533360000|2021-11-10 08:36:00|29096.3|29096.3|29096.3|29096.3|29096.3|29096.3|29096.3|29096.3|0
1636533380000|2021-11-10 08:36:20|29099.84|29099.84|29106.5|29106.5|29106.5|29106.5|29099.43|29099.43|0
1636533390000|2021-11-10 08:36:30|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|0
1636533450000|2021-11-10 08:37:30|29088.82|29088.82|29088.82|29088.82|29088.82|29088.82|29088.82|29088.82|0
1636533470000|2021-11-10 08:37:50|29081.75|29081.75|29081.15|29081.15|29081.75|29081.75|29081.15|29081.15|0
1636533480000|2021-11-10 08:38:00|29081.75|29081.75|29089.42|29089.42|29089.42|29089.42|29081.75|29081.75|0
1636533510000|2021-11-10 08:38:30|29085.89|29085.89|29085.89|29085.89|29085.89|29085.89|29085.89|29085.89|0
1636533530000|2021-11-10 08:38:50|29092.96|29092.96|29092.96|29092.96|29092.96|29092.96|29092.96|29092.96|0
1636533630000|2021-11-10 08:40:30|29093.56|29093.56|29094.76|29094.76|29094.76|29094.76|29093.56|29093.56|0
1636533640000|2021-11-10 08:40:40|29095.36|29095.36|29120.1|29120.1|29123.64|29123.64|29095.36|29095.36|0
1636533650000|2021-11-10 08:40:50|29121.33|29121.33|29126.1|29126.1|29126.1|29126.1|29121.33|29121.33|0
1636533660000|2021-11-10 08:41:00|29122.56|29122.56|29125.69|29125.69|29126.1|29126.1|29122.56|29122.56|0
1636533670000|2021-11-10 08:41:10|29132.76|29132.76|29131.56|29131.56|29132.76|29132.76|29131.56|29131.56|0
1636533680000|2021-11-10 08:41:20|29132.16|29132.16|29132.76|29132.76|29132.76|29132.76|29132.16|29132.16|0
1636533690000|2021-11-10 08:41:30|29136.29|29136.29|29139.83|29139.83|29139.83|29139.83|29136.29|29136.29|0
1636533700000|2021-11-10 08:41:40|29140.24|29140.24|29133.99|29133.99|29140.24|29140.24|29133.99|29133.99|0
1636533710000|2021-11-10 08:41:50|29133.58|29133.58|29133.58|29133.58|29133.58|29133.58|29133.58|29133.58|0
1636533730000|2021-11-10 08:42:10|29134.06|29134.06|29134.9|29134.9|29134.9|29134.9|29134.06|29134.06|0
1636533760000|2021-11-10 08:42:40|29135.51|29135.51|29135.51|29135.51|29135.51|29135.51|29135.51|29135.51|0
1636533780000|2021-11-10 08:43:00|29149.65|29149.65|29146.11|29146.11|29149.65|29149.65|29146.11|29146.11|0
1636533800000|2021-11-10 08:43:20|29145.7|29145.7|29146.11|29146.11|29146.11|29146.11|29145.7|29145.7|0
1636533810000|2021-11-10 08:43:30|29149.65|29149.65|29160.44|29160.44|29160.44|29160.44|29149.65|29149.65|0
1636533820000|2021-11-10 08:43:40|29159.24|29159.24|29159.24|29159.24|29159.24|29159.24|29159.24|29159.24|0
1636533830000|2021-11-10 08:43:50|29155.7|29155.7|29159.24|29159.24|29159.24|29159.24|29155.7|29155.7|0
1636533840000|2021-11-10 08:44:00|29152.17|29152.17|29144.09|29144.09|29152.17|29152.17|29144.09|29144.09|0
1636533850000|2021-11-10 08:44:10|29144.69|29144.69|29143.49|29143.49|29144.69|29144.69|29143.49|29143.49|0
1636533860000|2021-11-10 08:44:20|29147.02|29147.02|29146.42|29146.42|29147.62|29147.62|29146.42|29146.42|0
1636533880000|2021-11-10 08:44:40|29142.89|29142.89|29132.28|29132.28|29142.89|29142.89|29132.28|29132.28|0
1636533900000|2021-11-10 08:45:00|29131.08|29131.08|29131.68|29131.68|29131.68|29131.68|29131.08|29131.08|0
1636533910000|2021-11-10 08:45:10|29131.2|29131.2|29131.2|29131.2|29131.2|29131.2|29131.2|29131.2|0
1636533970000|2021-11-10 08:46:10|29130.79|29130.79|29130.38|29130.38|29130.79|29130.79|29130.38|29130.38|0
1636533990000|2021-11-10 08:46:30|29129.56|29129.56|29129.56|29129.56|29129.56|29129.56|29129.56|29129.56|0
1636534000000|2021-11-10 08:46:40|29128.96|29128.96|29128.96|29128.96|29128.96|29128.96|29128.96|29128.96|0
1636534010000|2021-11-10 08:46:50|29100.68|29100.68|29100.68|29100.68|29100.68|29100.68|29100.68|29100.68|0
1636534040000|2021-11-10 08:47:20|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|29093.61|0
1636534080000|2021-11-10 08:48:00|29075.93|29075.93|29075.93|29075.93|29075.93|29075.93|29075.93|29075.93|0
1636534090000|2021-11-10 08:48:10|29083|29083|29083|29083|29083|29083|29083|29083|0
1636534100000|2021-11-10 08:48:20|29090.07|29090.07|29089.47|29089.47|29090.07|29090.07|29089.47|29089.47|0
1636534120000|2021-11-10 08:48:40|29088.27|29088.27|29088.87|29088.87|29088.87|29088.87|29088.27|29088.27|0
1636534130000|2021-11-10 08:48:50|29088.27|29088.27|29088.27|29088.27|29088.27|29088.27|29088.27|29088.27|0
1636534140000|2021-11-10 08:49:00|29087.67|29087.67|29087.67|29087.67|29087.67|29087.67|29087.67|29087.67|0
1636534150000|2021-11-10 08:49:10|29084.14|29084.14|29087.67|29087.67|29087.67|29087.67|29080.6|29080.6|0
1636534210000|2021-11-10 08:50:10|29084.14|29084.14|29084.14|29084.14|29084.14|29084.14|29084.14|29084.14|0
1636534230000|2021-11-10 08:50:30|29101.81|29101.81|29105.35|29105.35|29105.35|29105.35|29101.81|29101.81|0
1636534270000|2021-11-10 08:51:10|29108.88|29108.88|29112.82|29112.82|29112.82|29112.82|29108.88|29108.88|0
1636534320000|2021-11-10 08:52:00|29109.29|29109.29|29102.22|29102.22|29109.29|29109.29|29102.22|29102.22|0
1636534390000|2021-11-10 08:53:10|29101.74|29101.74|29101.25|29101.25|29101.74|29101.74|29101.25|29101.25|0
1636534410000|2021-11-10 08:53:30|29111.86|29111.86|29111.86|29111.86|29111.86|29111.86|29111.86|29111.86|0
1636534420000|2021-11-10 08:53:40|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|0
1636534440000|2021-11-10 08:54:00|29097.72|29097.72|29101.25|29101.25|29101.25|29101.25|29097.72|29097.72|0
1636534450000|2021-11-10 08:54:10|29097.72|29097.72|29097.72|29097.72|29097.72|29097.72|29097.72|29097.72|0
1636534470000|2021-11-10 08:54:30|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|0
1636534480000|2021-11-10 08:54:40|29087.11|29087.11|29080.04|29080.04|29087.11|29087.11|29080.04|29080.04|0
1636534490000|2021-11-10 08:54:50|29087.11|29087.11|29088.84|29088.84|29090.65|29090.65|29087.11|29087.11|0
1636534510000|2021-11-10 08:55:10|29092.38|29092.38|29092.38|29092.38|29092.38|29092.38|29085.31|29085.31|0
1636534550000|2021-11-10 08:55:50|29093.58|29093.58|29093.58|29093.58|29093.58|29093.58|29093.58|29093.58|0
1636534570000|2021-11-10 08:56:10|29100.65|29100.65|29100.65|29100.65|29100.65|29100.65|29100.65|29100.65|0
1636534640000|2021-11-10 08:57:20|29093.58|29093.58|29093.58|29093.58|29093.58|29093.58|29093.58|29093.58|0
1636534690000|2021-11-10 08:58:10|29097.12|29097.12|29097.12|29097.12|29097.12|29097.12|29097.12|29097.12|0
1636534740000|2021-11-10 08:59:00|29100.65|29100.65|29100.65|29100.65|29100.65|29100.65|29100.65|29100.65|0
1636534780000|2021-11-10 08:59:40|29107.72|29107.72|29107.72|29107.72|29107.72|29107.72|29107.72|29107.72|0
1636534800000|2021-11-10 09:00:00|29106.52|29106.52|29107.12|29107.12|29107.12|29107.12|29095.91|29095.91|0
1636534810000|2021-11-10 09:00:10|29110.65|29110.65|29121.86|29121.86|29121.86|29121.86|29110.65|29110.65|0
1636534820000|2021-11-10 09:00:20|29125.4|29125.4|29125.4|29125.4|29125.4|29125.4|29125.4|29125.4|0
1636534840000|2021-11-10 09:00:40|29132.47|29132.47|29130.35|29130.35|29132.47|29132.47|29128.93|29128.93|0
1636534860000|2021-11-10 09:01:00|29130.76|29130.76|29130.76|29130.76|29130.76|29130.76|29130.76|29130.76|0
1636534890000|2021-11-10 09:01:30|29134.3|29134.3|29130.76|29130.76|29134.3|29134.3|29130.76|29130.76|0
1636534900000|2021-11-10 09:01:40|29134.3|29134.3|29134.3|29134.3|29137.83|29137.83|29134.3|29134.3|0
1636534910000|2021-11-10 09:01:50|29127.23|29127.23|29123.69|29123.69|29127.23|29127.23|29123.69|29123.69|0
1636534930000|2021-11-10 09:02:10|29124.29|29124.29|29125.49|29125.49|29125.49|29125.49|29124.29|29124.29|0
1636534940000|2021-11-10 09:02:20|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|0
1636534990000|2021-11-10 09:03:10|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|0
1636535000000|2021-11-10 09:03:20|29111.35|29111.35|29110.94|29110.94|29111.35|29111.35|29110.94|29110.94|0
1636535010000|2021-11-10 09:03:30|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|0
1636535020000|2021-11-10 09:03:40|29106.59|29106.59|29106.59|29106.59|29106.59|29106.59|29106.59|29106.59|0
1636535040000|2021-11-10 09:04:00|29107|29107|29107|29107|29107|29107|29107|29107|0
1636535050000|2021-11-10 09:04:10|29107.41|29107.41|29111.35|29111.35|29111.35|29111.35|29107.41|29107.41|0
1636535060000|2021-11-10 09:04:20|29110.94|29110.94|29112.15|29112.15|29112.15|29112.15|29110.94|29110.94|0
1636535070000|2021-11-10 09:04:30|29119.22|29119.22|29119.22|29119.22|29119.22|29119.22|29119.22|29119.22|0
1636535100000|2021-11-10 09:05:00|29118.01|29118.01|29118.01|29118.01|29118.01|29118.01|29118.01|29118.01|0
1636535120000|2021-11-10 09:05:20|29114.48|29114.48|29115.08|29115.08|29115.08|29115.08|29114.48|29114.48|0
1636535130000|2021-11-10 09:05:30|29114.48|29114.48|29115.3|29115.3|29115.3|29115.3|29114.48|29114.48|0
1636535160000|2021-11-10 09:06:00|29115.9|29115.9|29133.57|29133.57|29133.57|29133.57|29115.9|29115.9|0
1636535180000|2021-11-10 09:06:20|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|0
1636535190000|2021-11-10 09:06:30|29134.23|29134.23|29143.63|29143.63|29144.83|29144.83|29134.23|29134.23|0
1636535200000|2021-11-10 09:06:40|29136.56|29136.56|29136.56|29136.56|29136.56|29136.56|29136.56|29136.56|0
1636535220000|2021-11-10 09:07:00|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|0
1636535230000|2021-11-10 09:07:10|29135.55|29135.55|29121.41|29121.41|29135.55|29135.55|29121.41|29121.41|0
1636535240000|2021-11-10 09:07:20|29121.82|29121.82|29121.82|29121.82|29121.82|29121.82|29121.82|29121.82|0
1636535250000|2021-11-10 09:07:30|29125.35|29125.35|29125.35|29125.35|29125.35|29125.35|29125.35|29125.35|0
1636535260000|2021-11-10 09:07:40|29126.17|29126.17|29126.17|29126.17|29126.17|29126.17|29126.17|29126.17|0
1636535280000|2021-11-10 09:08:00|29122.64|29122.64|29119.1|29119.1|29122.64|29122.64|29119.1|29119.1|0
1636535290000|2021-11-10 09:08:10|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|29118.28|0
1636535300000|2021-11-10 09:08:20|29117.68|29117.68|29117.68|29117.68|29117.68|29117.68|29117.68|29117.68|0
1636535330000|2021-11-10 09:08:50|29114.15|29114.15|29114.15|29114.15|29114.15|29114.15|29114.15|29114.15|0
1636535360000|2021-11-10 09:09:20|29114.75|29114.75|29122.42|29122.42|29122.42|29122.42|29114.75|29114.75|0
1636535370000|2021-11-10 09:09:30|29118.88|29118.88|29118.88|29118.88|29118.88|29118.88|29118.88|29118.88|0
1636535380000|2021-11-10 09:09:40|29115.35|29115.35|29115.35|29115.35|29115.35|29115.35|29115.35|29115.35|0
1636535390000|2021-11-10 09:09:50|29110.61|29110.61|29114.15|29114.15|29128.29|29128.29|29110.61|29110.61|0
1636535400000|2021-11-10 09:10:00|29110.61|29110.61|29107.08|29107.08|29110.61|29110.61|29107.08|29107.08|0
1636535410000|2021-11-10 09:10:10|29106.67|29106.67|29106.67|29106.67|29106.67|29106.67|29106.67|29106.67|0
1636535420000|2021-11-10 09:10:20|29106.26|29106.26|29106.26|29106.26|29106.26|29106.26|29106.26|29106.26|0
1636535450000|2021-11-10 09:10:50|29106.86|29106.86|29106.86|29106.86|29106.86|29106.86|29106.86|29106.86|0
1636535460000|2021-11-10 09:11:00|29113.93|29113.93|29113.93|29113.93|29113.93|29113.93|29113.93|29113.93|0
1636535470000|2021-11-10 09:11:10|29114.34|29114.34|29117.87|29117.87|29117.87|29117.87|29114.34|29114.34|0
1636535490000|2021-11-10 09:11:30|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|0
1636535510000|2021-11-10 09:11:50|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|0
1636535520000|2021-11-10 09:12:00|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|0
1636535530000|2021-11-10 09:12:10|29092.31|29092.31|29092.31|29092.31|29092.31|29092.31|29092.31|29092.31|0
1636535540000|2021-11-10 09:12:20|29107.05|29107.05|29114.12|29114.12|29114.12|29114.12|29107.05|29107.05|0
1636535550000|2021-11-10 09:12:30|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|0
1636535580000|2021-11-10 09:13:00|29114.34|29114.34|29117.87|29117.87|29117.87|29117.87|29114.34|29114.34|0
1636535590000|2021-11-10 09:13:10|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|29114.34|0
1636535600000|2021-11-10 09:13:20|29117.87|29117.87|29117.87|29117.87|29117.87|29117.87|29117.87|29117.87|0
1636535620000|2021-11-10 09:13:40|29118.36|29118.36|29118.36|29118.36|29118.36|29118.36|29118.36|29118.36|0
1636535630000|2021-11-10 09:13:50|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|0
1636535640000|2021-11-10 09:14:00|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|0
1636535740000|2021-11-10 09:15:40|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|0
1636535750000|2021-11-10 09:15:50|29112.3|29112.3|29112.3|29112.3|29112.3|29112.3|29112.3|29112.3|0
1636535790000|2021-11-10 09:16:30|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|0
1636535820000|2021-11-10 09:17:00|29112.3|29112.3|29112.3|29112.3|29112.3|29112.3|29112.3|29112.3|0
1636535890000|2021-11-10 09:18:10|29115.83|29115.83|29115.83|29115.83|29115.83|29115.83|29115.83|29115.83|0
1636535920000|2021-11-10 09:18:40|29116.24|29116.24|29115.64|29115.64|29116.24|29116.24|29115.64|29115.64|0
1636535930000|2021-11-10 09:18:50|29126.25|29126.25|29126.25|29126.25|29126.25|29126.25|29126.25|29126.25|0
1636535960000|2021-11-10 09:19:20|29126.85|29126.85|29137.45|29137.45|29137.45|29137.45|29126.85|29126.85|0
1636535970000|2021-11-10 09:19:30|29138.27|29138.27|29138.27|29138.27|29138.27|29138.27|29138.27|29138.27|0
1636536060000|2021-11-10 09:21:00|29148.88|29148.88|29138.27|29138.27|29148.88|29148.88|29138.27|29138.27|0
1636536070000|2021-11-10 09:21:10|29137.67|29137.67|29138.27|29138.27|29138.27|29138.27|29137.67|29137.67|0
1636536110000|2021-11-10 09:21:50|29145.34|29145.34|29142.63|29142.63|29145.34|29145.34|29141.81|29141.81|0
1636536140000|2021-11-10 09:22:20|29142.03|29142.03|29142.44|29142.44|29142.44|29142.44|29142.03|29142.03|0
1636536180000|2021-11-10 09:23:00|29135.37|29135.37|29131.42|29131.42|29135.37|29135.37|29131.42|29131.42|0
1636536240000|2021-11-10 09:24:00|29131.83|29131.83|29131.83|29131.83|29131.83|29131.83|29131.83|29131.83|0
1636536260000|2021-11-10 09:24:20|29132.43|29132.43|29132.43|29132.43|29132.43|29132.43|29132.43|29132.43|0
1636536290000|2021-11-10 09:24:50|29139.5|29139.5|29150.71|29150.71|29154.24|29154.24|29139.5|29139.5|0
1636536320000|2021-11-10 09:25:20|29154.24|29154.24|29154.24|29154.24|29154.24|29154.24|29154.24|29154.24|0
1636536330000|2021-11-10 09:25:30|29147.17|29147.17|29147.17|29147.17|29147.17|29147.17|29147.17|29147.17|0
1636536340000|2021-11-10 09:25:40|29147.77|29147.77|29149.19|29149.19|29149.19|29149.19|29147.77|29147.77|0
1636536350000|2021-11-10 09:25:50|29159.8|29159.8|29159.8|29159.8|29159.8|29159.8|29159.8|29159.8|0
1636536370000|2021-11-10 09:26:10|29160.4|29160.4|29161.85|29161.85|29162.67|29162.67|29160.4|29160.4|0
1636536380000|2021-11-10 09:26:20|29161.44|29161.44|29161.44|29161.44|29161.44|29161.44|29161.44|29161.44|0
1636536400000|2021-11-10 09:26:40|29161.85|29161.85|29161.85|29161.85|29161.85|29161.85|29161.85|29161.85|0
1636536430000|2021-11-10 09:27:10|29162.45|29162.45|29162.45|29162.45|29162.45|29162.45|29162.45|29162.45|0
1636536440000|2021-11-10 09:27:20|29155.38|29155.38|29151.84|29151.84|29155.38|29155.38|29148.31|29148.31|0
1636536460000|2021-11-10 09:27:40|29152.66|29152.66|29152.66|29152.66|29152.66|29152.66|29152.66|29152.66|0
1636536470000|2021-11-10 09:27:50|29153.26|29153.26|29153.26|29153.26|29153.26|29153.26|29153.26|29153.26|0
1636536500000|2021-11-10 09:28:20|29153.87|29153.87|29154.27|29154.27|29154.27|29154.27|29153.87|29153.87|0
1636536510000|2021-11-10 09:28:30|29168.41|29168.41|29161.34|29161.34|29168.41|29168.41|29161.34|29161.34|0
1636536520000|2021-11-10 09:28:40|29171.95|29171.95|29171.95|29171.95|29175.48|29175.48|29171.95|29171.95|0
1636536530000|2021-11-10 09:28:50|29173.15|29173.15|29174.76|29174.76|29174.76|29174.76|29173.15|29173.15|0
1636536560000|2021-11-10 09:29:20|29173.94|29173.94|29188.08|29188.08|29188.08|29188.08|29173.94|29173.94|0
1636536570000|2021-11-10 09:29:30|29188.49|29188.49|29188.49|29188.49|29188.49|29188.49|29188.08|29188.08|0
1636536590000|2021-11-10 09:29:50|29192.03|29192.03|29191.62|29191.62|29192.03|29192.03|29191.62|29191.62|0
1636536600000|2021-11-10 09:30:00|29191.02|29191.02|29192.22|29192.22|29192.22|29192.22|29191.02|29191.02|0
1636536610000|2021-11-10 09:30:10|29191.62|29191.62|29191.62|29191.62|29191.62|29191.62|29191.62|29191.62|0
1636536620000|2021-11-10 09:30:20|29192.44|29192.44|29198.91|29198.91|29199.51|29199.51|29192.44|29192.44|0
1636536630000|2021-11-10 09:30:30|29198.31|29198.31|29201.43|29201.43|29201.43|29201.43|29197.9|29197.9|0
1636536640000|2021-11-10 09:30:40|29197.9|29197.9|29197.49|29197.49|29201.02|29201.02|29197.49|29197.49|0
1636536660000|2021-11-10 09:31:00|29193.95|29193.95|29191.33|29191.33|29193.95|29193.95|29191.33|29191.33|0
1636536670000|2021-11-10 09:31:10|29190.92|29190.92|29176.78|29176.78|29190.92|29190.92|29176.78|29176.78|0
1636536700000|2021-11-10 09:31:40|29180.31|29180.31|29180.31|29180.31|29180.31|29180.31|29180.31|29180.31|0
1636536710000|2021-11-10 09:31:50|29185.05|29185.05|29185.05|29185.05|29185.05|29185.05|29185.05|29185.05|0
1636536730000|2021-11-10 09:32:10|29185.46|29185.46|29185.46|29185.46|29185.46|29185.46|29185.46|29185.46|0
1636536740000|2021-11-10 09:32:20|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|0
1636536760000|2021-11-10 09:32:40|29186.69|29186.69|29182.75|29182.75|29186.69|29186.69|29182.75|29182.75|0
1636536790000|2021-11-10 09:33:10|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|29186.28|0
1636536800000|2021-11-10 09:33:20|29189.81|29189.81|29189.81|29189.81|29189.81|29189.81|29189.81|29189.81|0
1636536810000|2021-11-10 09:33:30|29189.41|29189.41|29182.34|29182.34|29189.41|29189.41|29178.8|29178.8|0
1636536820000|2021-11-10 09:33:40|29189.41|29189.41|29192.94|29192.94|29192.94|29192.94|29189.41|29189.41|0
1636536830000|2021-11-10 09:33:50|29196.47|29196.47|29196.47|29196.47|29200.01|29200.01|29196.47|29196.47|0
1636536840000|2021-11-10 09:34:00|29196.72|29196.72|29193.59|29193.59|29197.13|29197.13|29193.59|29193.59|0
1636536850000|2021-11-10 09:34:10|29190.06|29190.06|29186.52|29186.52|29190.06|29190.06|29186.52|29186.52|0
1636536860000|2021-11-10 09:34:20|29175.92|29175.92|29172.38|29172.38|29175.92|29175.92|29172.38|29172.38|0
1636536870000|2021-11-10 09:34:30|29165.31|29165.31|29165.31|29165.31|29165.31|29165.31|29165.31|29165.31|0
1636536900000|2021-11-10 09:35:00|29161.78|29161.78|29161.78|29161.78|29161.78|29161.78|29161.78|29161.78|0
1636536910000|2021-11-10 09:35:10|29168.85|29168.85|29168.85|29168.85|29168.85|29168.85|29168.85|29168.85|0
1636536920000|2021-11-10 09:35:20|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|29172.38|0
1636536940000|2021-11-10 09:35:40|29168.85|29168.85|29168.85|29168.85|29168.85|29168.85|29168.85|29168.85|0
1636536950000|2021-11-10 09:35:50|29165.31|29165.31|29165.31|29165.31|29165.31|29165.31|29165.31|29165.31|0
1636536960000|2021-11-10 09:36:00|29164.71|29164.71|29164.11|29164.11|29164.71|29164.71|29164.11|29164.11|0
1636536980000|2021-11-10 09:36:20|29160.58|29160.58|29164.11|29164.11|29164.11|29164.11|29160.58|29160.58|0
1636537000000|2021-11-10 09:36:40|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|29160.58|0
1636537020000|2021-11-10 09:37:00|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|0
1636537090000|2021-11-10 09:38:10|29167.65|29167.65|29167.65|29167.65|29167.65|29167.65|29167.65|29167.65|0
1636537100000|2021-11-10 09:38:20|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|0
1636537110000|2021-11-10 09:38:30|29167.65|29167.65|29167.65|29167.65|29167.65|29167.65|29167.65|29167.65|0
1636537130000|2021-11-10 09:38:50|29164.11|29164.11|29164.52|29164.52|29164.52|29164.52|29164.11|29164.11|0
1636537140000|2021-11-10 09:39:00|29175.13|29175.13|29176.81|29176.81|29176.93|29176.93|29175.13|29175.13|0
1636537150000|2021-11-10 09:39:10|29175.61|29175.61|29175.61|29175.61|29175.61|29175.61|29175.61|29175.61|0
1636537180000|2021-11-10 09:39:40|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|29172.07|0
1636537200000|2021-11-10 09:40:00|29175.61|29175.61|29179.14|29179.14|29179.14|29179.14|29175.61|29175.61|0
1636537230000|2021-11-10 09:40:30|29182.68|29182.68|29182.68|29182.68|29182.68|29182.68|29182.68|29182.68|0
1636537250000|2021-11-10 09:40:50|29179.14|29179.14|29179.14|29179.14|29179.14|29179.14|29179.14|29179.14|0
1636537280000|2021-11-10 09:41:20|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|0
1636537300000|2021-11-10 09:41:40|29183.88|29183.88|29183.88|29183.88|29183.88|29183.88|29183.88|29183.88|0
1636537310000|2021-11-10 09:41:50|29183.47|29183.47|29176.4|29176.4|29183.47|29183.47|29172.87|29172.87|0
1636537320000|2021-11-10 09:42:00|29183.47|29183.47|29183.47|29183.47|29183.47|29183.47|29183.47|29183.47|0
1636537340000|2021-11-10 09:42:20|29179.94|29179.94|29179.94|29179.94|29179.94|29179.94|29179.94|29179.94|0
1636537350000|2021-11-10 09:42:30|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|0
1636537390000|2021-11-10 09:43:10|29172.27|29172.27|29172.27|29172.27|29172.27|29172.27|29172.27|29172.27|0
1636537400000|2021-11-10 09:43:20|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|0
1636537410000|2021-11-10 09:43:30|29173.47|29173.47|29173.47|29173.47|29173.47|29173.47|29173.47|29173.47|0
1636537420000|2021-11-10 09:43:40|29184.07|29184.07|29184.07|29184.07|29184.07|29184.07|29184.07|29184.07|0
1636537500000|2021-11-10 09:45:00|29184.67|29184.67|29185.4|29185.4|29185.64|29185.64|29184.67|29184.67|0
1636537510000|2021-11-10 09:45:10|29185.16|29185.16|29181.02|29181.02|29185.16|29185.16|29181.02|29181.02|0
1636537520000|2021-11-10 09:45:20|29180.61|29180.61|29179.72|29179.72|29180.61|29180.61|29179.72|29179.72|0
1636537530000|2021-11-10 09:45:30|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|0
1636537600000|2021-11-10 09:46:40|29175.58|29175.58|29182.65|29182.65|29182.65|29182.65|29175.58|29175.58|0
1636537630000|2021-11-10 09:47:10|29182.05|29182.05|29181.45|29181.45|29182.05|29182.05|29181.45|29181.45|0
1636537650000|2021-11-10 09:47:30|29182.05|29182.05|29182.05|29182.05|29182.05|29182.05|29182.05|29182.05|0
1636537660000|2021-11-10 09:47:40|29178.52|29178.52|29182.05|29182.05|29182.05|29182.05|29178.52|29178.52|0
1636537740000|2021-11-10 09:49:00|29182.65|29182.65|29182.65|29182.65|29182.65|29182.65|29182.65|29182.65|0
1636537800000|2021-11-10 09:50:00|29196.79|29196.79|29232.55|29232.55|29239.62|29239.62|29196.79|29196.79|0
1636537810000|2021-11-10 09:50:10|29236.09|29236.09|29232.55|29232.55|29236.09|29236.09|29232.55|29232.55|0
1636537820000|2021-11-10 09:50:20|29229.02|29229.02|29225.48|29225.48|29229.02|29229.02|29225.48|29225.48|0
1636537840000|2021-11-10 09:50:40|29240.22|29240.22|29243.76|29243.76|29243.76|29243.76|29240.22|29240.22|0
1636537850000|2021-11-10 09:50:50|29236.69|29236.69|29237.1|29237.1|29237.1|29237.1|29236.69|29236.69|0
1636537860000|2021-11-10 09:51:00|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|0
1636537880000|2021-11-10 09:51:20|29240.63|29240.63|29251.24|29251.24|29251.24|29251.24|29240.63|29240.63|0
1636537890000|2021-11-10 09:51:30|29247.7|29247.7|29247.7|29247.7|29247.7|29247.7|29240.63|29240.63|0
1636537920000|2021-11-10 09:52:00|29251.24|29251.24|29251.24|29251.24|29251.24|29251.24|29251.24|29251.24|0
1636537930000|2021-11-10 09:52:10|29254.77|29254.77|29244.17|29244.17|29254.77|29254.77|29244.17|29244.17|0
1636537940000|2021-11-10 09:52:20|29240.63|29240.63|29240.63|29240.63|29240.63|29240.63|29240.63|29240.63|0
1636537960000|2021-11-10 09:52:40|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|0
1636537970000|2021-11-10 09:52:50|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|0
1636537980000|2021-11-10 09:53:00|29240.63|29240.63|29240.63|29240.63|29240.63|29240.63|29240.63|29240.63|0
1636538000000|2021-11-10 09:53:20|29241.23|29241.23|29241.23|29241.23|29241.23|29241.23|29241.23|29241.23|0
1636538010000|2021-11-10 09:53:30|29234.16|29234.16|29237.7|29237.7|29237.7|29237.7|29234.16|29234.16|0
1636538020000|2021-11-10 09:53:40|29238.3|29238.3|29238.9|29238.9|29238.9|29238.9|29238.3|29238.3|0
1636538030000|2021-11-10 09:53:50|29235.36|29235.36|29235.36|29235.36|29235.36|29235.36|29235.36|29235.36|0
1636538040000|2021-11-10 09:54:00|29231.83|29231.83|29231.83|29231.83|29235.36|29235.36|29231.83|29231.83|0
1636538060000|2021-11-10 09:54:20|29228.29|29228.29|29224.76|29224.76|29228.29|29228.29|29224.76|29224.76|0
1636538070000|2021-11-10 09:54:30|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|0
1636538080000|2021-11-10 09:54:40|29224.76|29224.76|29224.76|29224.76|29224.76|29224.76|29224.76|29224.76|0
1636538090000|2021-11-10 09:54:50|29228.29|29228.29|29228.29|29228.29|29228.29|29228.29|29228.29|29228.29|0
1636538110000|2021-11-10 09:55:10|29235.36|29235.36|29235.36|29235.36|29235.36|29235.36|29235.36|29235.36|0
1636538140000|2021-11-10 09:55:40|29231.83|29231.83|29228.29|29228.29|29231.83|29231.83|29228.29|29228.29|0
1636538160000|2021-11-10 09:56:00|29228.89|29228.89|29228.89|29228.89|29228.89|29228.89|29228.89|29228.89|0
1636538170000|2021-11-10 09:56:10|29230.1|29230.1|29230.1|29230.1|29230.1|29230.1|29230.1|29230.1|0
1636538210000|2021-11-10 09:56:50|29228.89|29228.89|29232.43|29232.43|29232.43|29232.43|29228.89|29228.89|0
1636538220000|2021-11-10 09:57:00|29235.96|29235.96|29257.17|29257.17|29257.17|29257.17|29235.96|29235.96|0
1636538230000|2021-11-10 09:57:10|29260.71|29260.71|29264.84|29264.84|29264.84|29264.84|29260.71|29260.71|0
1636538240000|2021-11-10 09:57:20|29282.52|29282.52|29282.52|29282.52|29282.52|29282.52|29282.52|29282.52|0
1636538250000|2021-11-10 09:57:30|29278.98|29278.98|29274.63|29274.63|29278.98|29278.98|29274.63|29274.63|0
1636538260000|2021-11-10 09:57:40|29278.16|29278.16|29278.16|29278.16|29278.16|29278.16|29278.16|29278.16|0
1636538270000|2021-11-10 09:57:50|29278.98|29278.98|29279.58|29279.58|29279.58|29279.58|29278.98|29278.98|0
1636538280000|2021-11-10 09:58:00|29276.05|29276.05|29276.05|29276.05|29276.05|29276.05|29276.05|29276.05|0
1636538290000|2021-11-10 09:58:10|29272.51|29272.51|29275.64|29275.64|29276.05|29276.05|29272.51|29272.51|0
1636538300000|2021-11-10 09:58:20|29275.23|29275.23|29275.23|29275.23|29275.23|29275.23|29275.23|29275.23|0
1636538310000|2021-11-10 09:58:30|29274.82|29274.82|29278.36|29278.36|29278.36|29278.36|29271.29|29271.29|0
1636538320000|2021-11-10 09:58:40|29277.95|29277.95|29277.54|29277.54|29277.95|29277.95|29277.54|29277.54|0
1636538330000|2021-11-10 09:58:50|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|0
1636538360000|2021-11-10 09:59:20|29278.36|29278.36|29278.36|29278.36|29278.36|29278.36|29278.36|29278.36|0
1636538370000|2021-11-10 09:59:30|29274.82|29274.82|29274.82|29274.82|29274.82|29274.82|29274.82|29274.82|0
1636538380000|2021-11-10 09:59:40|29274.22|29274.22|29274.22|29274.22|29274.22|29274.22|29274.22|29274.22|0
1636538410000|2021-11-10 10:00:10|29275.04|29275.04|29278.16|29278.16|29278.57|29278.57|29275.04|29275.04|0
1636538430000|2021-11-10 10:00:30|29274.63|29274.63|29274.63|29274.63|29274.63|29274.63|29274.63|29274.63|0
1636538440000|2021-11-10 10:00:40|29275.04|29275.04|29275.04|29275.04|29275.04|29275.04|29275.04|29275.04|0
1636538470000|2021-11-10 10:01:10|29271.5|29271.5|29271.5|29271.5|29271.5|29271.5|29271.5|29271.5|0
1636538480000|2021-11-10 10:01:20|29270.9|29270.9|29270.9|29270.9|29270.9|29270.9|29270.9|29270.9|0
1636538490000|2021-11-10 10:01:30|29263.83|29263.83|29270.9|29270.9|29270.9|29270.9|29263.83|29263.83|0
1636538530000|2021-11-10 10:02:10|29263.83|29263.83|29256.76|29256.76|29263.83|29263.83|29256.76|29256.76|0
1636538540000|2021-11-10 10:02:20|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|29249.09|29249.09|0
1636538550000|2021-11-10 10:02:30|29253.23|29253.23|29253.23|29253.23|29253.23|29253.23|29253.23|29253.23|0
1636538560000|2021-11-10 10:02:40|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|29249.69|0
1636538570000|2021-11-10 10:02:50|29248.49|29248.49|29244.96|29244.96|29248.49|29248.49|29244.96|29244.96|0
1636538590000|2021-11-10 10:03:10|29241.42|29241.42|29237.89|29237.89|29241.42|29241.42|29237.89|29237.89|0
1636538610000|2021-11-10 10:03:30|29234.35|29234.35|29234.35|29234.35|29234.35|29234.35|29234.35|29234.35|0
1636538620000|2021-11-10 10:03:40|29227.28|29227.28|29223.75|29223.75|29227.28|29227.28|29223.75|29223.75|0
1636538630000|2021-11-10 10:03:50|29222.93|29222.93|29226.46|29226.46|29226.46|29226.46|29222.93|29222.93|0
1636538650000|2021-11-10 10:04:10|29237.07|29237.07|29237.07|29237.07|29237.07|29237.07|29237.07|29237.07|0
1636538700000|2021-11-10 10:05:00|29230|29230|29222.93|29222.93|29230|29230|29222.93|29222.93|0
1636538720000|2021-11-10 10:05:20|29223.53|29223.53|29223.53|29223.53|29223.53|29223.53|29223.53|29223.53|0
1636538750000|2021-11-10 10:05:50|29223.12|29223.12|29222.71|29222.71|29223.12|29223.12|29222.71|29222.71|0
1636538770000|2021-11-10 10:06:10|29223.31|29223.31|29223.31|29223.31|29223.31|29223.31|29223.31|29223.31|0
1636538780000|2021-11-10 10:06:20|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|0
1636538810000|2021-11-10 10:06:50|29233.31|29233.31|29236.85|29236.85|29236.85|29236.85|29233.31|29233.31|0
1636538820000|2021-11-10 10:07:00|29233.31|29233.31|29226.24|29226.24|29233.31|29233.31|29226.24|29226.24|0
1636538830000|2021-11-10 10:07:10|29233.31|29233.31|29229.78|29229.78|29233.31|29233.31|29229.78|29229.78|0
1636538850000|2021-11-10 10:07:30|29233.31|29233.31|29233.31|29233.31|29233.31|29233.31|29233.31|29233.31|0
1636538860000|2021-11-10 10:07:40|29229.78|29229.78|29229.78|29229.78|29229.78|29229.78|29229.78|29229.78|0
1636538880000|2021-11-10 10:08:00|29230.38|29230.38|29230.38|29230.38|29233.91|29233.91|29230.38|29230.38|0
1636538910000|2021-11-10 10:08:30|29226.85|29226.85|29230.38|29230.38|29230.38|29230.38|29226.85|29226.85|0
1636538920000|2021-11-10 10:08:40|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|0
1636539000000|2021-11-10 10:10:00|29252|29252|29252|29252|29252|29252|29252|29252|0
1636539080000|2021-11-10 10:11:20|29248.46|29248.46|29244.52|29244.52|29248.46|29248.46|29244.52|29244.52|0
1636539090000|2021-11-10 10:11:30|29251.59|29251.59|29248.05|29248.05|29251.59|29251.59|29248.05|29248.05|0
1636539110000|2021-11-10 10:11:50|29244.52|29244.52|29244.52|29244.52|29244.52|29244.52|29244.52|29244.52|0
1636539130000|2021-11-10 10:12:10|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|0
1636539150000|2021-11-10 10:12:30|29244.52|29244.52|29244.52|29244.52|29244.52|29244.52|29243.92|29243.92|0
1636539180000|2021-11-10 10:13:00|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|0
1636539190000|2021-11-10 10:13:10|29248.66|29248.66|29248.66|29248.66|29248.66|29248.66|29248.66|29248.66|0
1636539200000|2021-11-10 10:13:20|29249.07|29249.07|29248.46|29248.46|29249.07|29249.07|29248.46|29248.46|0
1636539210000|2021-11-10 10:13:30|29249.67|29249.67|29249.67|29249.67|29249.67|29249.67|29249.67|29249.67|0
1636539220000|2021-11-10 10:13:40|29249.18|29249.18|29249.18|29249.18|29249.18|29249.18|29249.18|29249.18|0
1636539270000|2021-11-10 10:14:30|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|29247.98|0
1636539330000|2021-11-10 10:15:30|29258.58|29258.58|29258.18|29258.18|29258.58|29258.58|29258.18|29258.18|0
1636539360000|2021-11-10 10:16:00|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|0
1636539390000|2021-11-10 10:16:30|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|0
1636539400000|2021-11-10 10:16:40|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|29251.11|0
1636539410000|2021-11-10 10:16:50|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|0
1636539420000|2021-11-10 10:17:00|29240.5|29240.5|29236.97|29236.97|29240.5|29240.5|29236.97|29236.97|0
1636539430000|2021-11-10 10:17:10|29233.43|29233.43|29229.9|29229.9|29233.43|29233.43|29229.9|29229.9|0
1636539440000|2021-11-10 10:17:20|29236.97|29236.97|29233.43|29233.43|29236.97|29236.97|29233.43|29233.43|0
1636539460000|2021-11-10 10:17:40|29229.9|29229.9|29219.29|29219.29|29229.9|29229.9|29219.29|29219.29|0
1636539470000|2021-11-10 10:17:50|29215.76|29215.76|29215.16|29215.16|29215.76|29215.76|29215.16|29215.16|0
1636539490000|2021-11-10 10:18:10|29208.09|29208.09|29204.55|29204.55|29208.09|29208.09|29204.55|29204.55|0
1636539500000|2021-11-10 10:18:20|29208.09|29208.09|29208.09|29208.09|29208.09|29208.09|29208.09|29208.09|0
1636539550000|2021-11-10 10:19:10|29208.69|29208.69|29208.69|29208.69|29208.69|29208.69|29208.69|29208.69|0
1636539630000|2021-11-10 10:20:30|29219.29|29219.29|29219.29|29219.29|29219.29|29219.29|29219.29|29219.29|0
1636539680000|2021-11-10 10:21:20|29219.78|29219.78|29219.78|29219.78|29219.78|29219.78|29219.78|29219.78|0
1636539690000|2021-11-10 10:21:30|29223.31|29223.31|29226.85|29226.85|29226.85|29226.85|29223.31|29223.31|0
1636539700000|2021-11-10 10:21:40|29219.78|29219.78|29223.31|29223.31|29223.31|29223.31|29219.78|29219.78|0
1636539740000|2021-11-10 10:22:20|29223.91|29223.91|29223.91|29223.91|29223.91|29223.91|29223.91|29223.91|0
1636539770000|2021-11-10 10:22:50|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|0
1636539790000|2021-11-10 10:23:10|29220.98|29220.98|29220.98|29220.98|29220.98|29220.98|29220.98|29220.98|0
1636539830000|2021-11-10 10:23:50|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|0
1636539840000|2021-11-10 10:24:00|29220.98|29220.98|29220.38|29220.38|29220.98|29220.98|29220.38|29220.38|0
1636539890000|2021-11-10 10:24:50|29227.45|29227.45|29227.45|29227.45|29227.45|29227.45|29227.45|29227.45|0
1636539900000|2021-11-10 10:25:00|29230.98|29230.98|29230.98|29230.98|29230.98|29230.98|29230.98|29230.98|0
1636539920000|2021-11-10 10:25:20|29234.52|29234.52|29234.52|29234.52|29234.52|29234.52|29234.52|29234.52|0
1636539930000|2021-11-10 10:25:30|29235.12|29235.12|29235.12|29235.12|29235.12|29235.12|29235.12|29235.12|0
1636539960000|2021-11-10 10:26:00|29242.19|29242.19|29235.12|29235.12|29242.19|29242.19|29235.12|29235.12|0
1636539990000|2021-11-10 10:26:30|29228.05|29228.05|29228.05|29228.05|29228.05|29228.05|29228.05|29228.05|0
1636540060000|2021-11-10 10:27:40|29228.46|29228.46|29228.46|29228.46|29228.46|29228.46|29228.46|29228.46|0
1636540070000|2021-11-10 10:27:50|29228.05|29228.05|29228.05|29228.05|29228.05|29228.05|29228.05|29228.05|0
1636540090000|2021-11-10 10:28:10|29231.58|29231.58|29231.58|29231.58|29231.58|29231.58|29231.58|29231.58|0
1636540110000|2021-11-10 10:28:30|29232.4|29232.4|29232.4|29232.4|29232.4|29232.4|29232.4|29232.4|0
1636540120000|2021-11-10 10:28:40|29228.87|29228.87|29228.87|29228.87|29228.87|29228.87|29228.87|29228.87|0
1636540200000|2021-11-10 10:30:00|29225.33|29225.33|29225.33|29225.33|29225.33|29225.33|29225.33|29225.33|0
1636540210000|2021-11-10 10:30:10|29232.4|29232.4|29235.94|29235.94|29235.94|29235.94|29232.4|29232.4|0
1636540260000|2021-11-10 10:31:00|29239.47|29239.47|29239.47|29239.47|29239.47|29239.47|29239.47|29239.47|0
1636540270000|2021-11-10 10:31:10|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|0
1636540340000|2021-11-10 10:32:20|29234.73|29234.73|29234.13|29234.13|29234.73|29234.73|29234.13|29234.13|0
1636540350000|2021-11-10 10:32:30|29230.6|29230.6|29230.6|29230.6|29230.6|29230.6|29230.6|29230.6|0
1636540360000|2021-11-10 10:32:40|29223.53|29223.53|29216.46|29216.46|29223.53|29223.53|29216.46|29216.46|0
1636540370000|2021-11-10 10:32:50|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|0
1636540390000|2021-11-10 10:33:10|29215.98|29215.98|29215.98|29215.98|29215.98|29215.98|29215.98|29215.98|0
1636540400000|2021-11-10 10:33:20|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|0
1636540500000|2021-11-10 10:35:00|29216.82|29216.82|29227.42|29227.42|29227.42|29227.42|29216.82|29216.82|0
1636540510000|2021-11-10 10:35:10|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|29230.96|0
1636540520000|2021-11-10 10:35:20|29230.36|29230.36|29223.89|29223.89|29231.56|29231.56|29223.89|29223.89|0
1636540540000|2021-11-10 10:35:40|29220.35|29220.35|29216.82|29216.82|29220.35|29220.35|29216.82|29216.82|0
1636540560000|2021-11-10 10:36:00|29216.22|29216.22|29216.22|29216.22|29216.82|29216.82|29216.22|29216.22|0
1636540570000|2021-11-10 10:36:10|29216.82|29216.82|29216.82|29216.82|29216.82|29216.82|29216.82|29216.82|0
1636540640000|2021-11-10 10:37:20|29218.02|29218.02|29218.02|29218.02|29218.02|29218.02|29218.02|29218.02|0
1636540660000|2021-11-10 10:37:40|29217.42|29217.42|29217.42|29217.42|29217.42|29217.42|29217.42|29217.42|0
1636540670000|2021-11-10 10:37:50|29216.82|29216.82|29216.82|29216.82|29216.82|29216.82|29216.82|29216.82|0
1636540680000|2021-11-10 10:38:00|29227.42|29227.42|29227.42|29227.42|29227.42|29227.42|29227.42|29227.42|0
1636540690000|2021-11-10 10:38:10|29234.49|29234.49|29230.96|29230.96|29234.49|29234.49|29230.96|29230.96|0
1636540740000|2021-11-10 10:39:00|29241.56|29241.56|29238.03|29238.03|29241.56|29241.56|29238.03|29238.03|0
1636540760000|2021-11-10 10:39:20|29234.49|29234.49|29234.49|29234.49|29234.49|29234.49|29234.49|29234.49|0
1636540780000|2021-11-10 10:39:40|29230.96|29230.96|29238.03|29238.03|29238.03|29238.03|29230.96|29230.96|0
1636540790000|2021-11-10 10:39:50|29227.42|29227.42|29226.82|29226.82|29227.42|29227.42|29226.82|29226.82|0
1636540800000|2021-11-10 10:40:00|29219.75|29219.75|29223.29|29223.29|29223.29|29223.29|29219.75|29219.75|0
1636540820000|2021-11-10 10:40:20|29222.88|29222.88|29222.06|29222.06|29222.88|29222.88|29221.65|29221.65|0
1636540840000|2021-11-10 10:40:40|29222.88|29222.88|29222.88|29222.88|29222.88|29222.88|29222.88|29222.88|0
1636540890000|2021-11-10 10:41:30|29219.34|29219.34|29215.81|29215.81|29219.34|29219.34|29215.81|29215.81|0
1636540950000|2021-11-10 10:42:30|29222.88|29222.88|29223.48|29223.48|29223.48|29223.48|29222.88|29222.88|0
1636541040000|2021-11-10 10:44:00|29216.41|29216.41|29216.41|29216.41|29216.41|29216.41|29216.41|29216.41|0
1636541080000|2021-11-10 10:44:40|29219.94|29219.94|29219.94|29219.94|29219.94|29219.94|29219.94|29219.94|0
1636541110000|2021-11-10 10:45:10|29209.34|29209.34|29207.54|29207.54|29209.34|29209.34|29207.54|29207.54|0
1636541120000|2021-11-10 10:45:20|29204|29204|29204|29204|29204|29204|29204|29204|0
1636541140000|2021-11-10 10:45:40|29203.4|29203.4|29203.4|29203.4|29203.4|29203.4|29203.4|29203.4|0
1636541160000|2021-11-10 10:46:00|29204|29204|29204|29204|29204|29204|29204|29204|0
1636541220000|2021-11-10 10:47:00|29203.4|29203.4|29160.38|29160.38|29203.4|29203.4|29160.38|29160.38|0
1636541230000|2021-11-10 10:47:10|29160.98|29160.98|29160.38|29160.38|29160.98|29160.98|29160.38|29160.38|0
1636541240000|2021-11-10 10:47:20|29167.45|29167.45|29166.44|29166.44|29167.45|29167.45|29166.03|29166.03|0
1636541250000|2021-11-10 10:47:30|29152.3|29152.3|29155.83|29155.83|29155.83|29155.83|29152.3|29152.3|0
1636541260000|2021-11-10 10:47:40|29155.23|29155.23|29155.23|29155.23|29155.23|29155.23|29155.23|29155.23|0
1636541270000|2021-11-10 10:47:50|29154.63|29154.63|29154.63|29154.63|29154.63|29154.63|29154.63|29154.63|0
1636541330000|2021-11-10 10:48:50|29161.7|29161.7|29165.24|29165.24|29165.24|29165.24|29161.7|29161.7|0
1636541340000|2021-11-10 10:49:00|29165.84|29165.84|29162.3|29162.3|29165.84|29165.84|29162.3|29162.3|0
1636541350000|2021-11-10 10:49:10|29158.77|29158.77|29162.3|29162.3|29162.3|29162.3|29158.77|29158.77|0
1636541370000|2021-11-10 10:49:30|29162.55|29162.55|29166.08|29166.08|29166.08|29166.08|29162.55|29162.55|0
1636541380000|2021-11-10 10:49:40|29162.55|29162.55|29162.55|29162.55|29162.55|29162.55|29162.55|29162.55|0
1636541390000|2021-11-10 10:49:50|29155.48|29155.48|29155.48|29155.48|29155.48|29155.48|29155.48|29155.48|0
1636541400000|2021-11-10 10:50:00|29151.94|29151.94|29151.94|29151.94|29151.94|29151.94|29151.94|29151.94|0
1636541430000|2021-11-10 10:50:30|29148.41|29148.41|29148.41|29148.41|29148.41|29148.41|29148.41|29148.41|0
1636541440000|2021-11-10 10:50:40|29144.87|29144.87|29147.81|29147.81|29148.41|29148.41|29144.87|29144.87|0
1636541460000|2021-11-10 10:51:00|29147.2|29147.2|29154.27|29154.27|29154.27|29154.27|29147.2|29147.2|0
1636541470000|2021-11-10 10:51:10|29154.88|29154.88|29154.88|29154.88|29154.88|29154.88|29154.88|29154.88|0
1636541490000|2021-11-10 10:51:30|29158.41|29158.41|29158.41|29158.41|29158.41|29158.41|29158.41|29158.41|0
1636541510000|2021-11-10 10:51:50|29154.88|29154.88|29154.88|29154.88|29154.88|29154.88|29154.88|29154.88|0
1636541520000|2021-11-10 10:52:00|29151.34|29151.34|29147.81|29147.81|29151.34|29151.34|29147.81|29147.81|0
1636541560000|2021-11-10 10:52:40|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|0
1636541590000|2021-11-10 10:53:10|29158.41|29158.41|29158.41|29158.41|29158.41|29158.41|29158.41|29158.41|0
1636541610000|2021-11-10 10:53:30|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|0
1636541640000|2021-11-10 10:54:00|29150.74|29150.74|29150.74|29150.74|29150.74|29150.74|29150.74|29150.74|0
1636541660000|2021-11-10 10:54:20|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|0
1636541680000|2021-11-10 10:54:40|29154.27|29154.27|29154.27|29154.27|29154.27|29154.27|29154.27|29154.27|0
1636541700000|2021-11-10 10:55:00|29153.67|29153.67|29153.67|29153.67|29153.67|29153.67|29153.67|29153.67|0
1636541760000|2021-11-10 10:56:00|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|0
1636541770000|2021-11-10 10:56:10|29153.67|29153.67|29157.21|29157.21|29157.21|29157.21|29153.67|29153.67|0
1636541810000|2021-11-10 10:56:50|29156.72|29156.72|29156.72|29156.72|29156.72|29156.72|29156.72|29156.72|0
1636541840000|2021-11-10 10:57:20|29157.33|29157.33|29157.33|29157.33|29157.33|29157.33|29157.33|29157.33|0
1636541890000|2021-11-10 10:58:10|29157.08|29157.08|29157.08|29157.08|29157.08|29157.08|29157.08|29157.08|0
1636541900000|2021-11-10 10:58:20|29157.68|29157.68|29157.68|29157.68|29157.68|29157.68|29157.68|29157.68|0
1636541910000|2021-11-10 10:58:30|29164.75|29164.75|29164.75|29164.75|29164.75|29164.75|29164.75|29164.75|0
1636541940000|2021-11-10 10:59:00|29168.29|29168.29|29164.75|29164.75|29168.29|29168.29|29164.75|29164.75|0
1636541950000|2021-11-10 10:59:10|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|29164.15|0
1636541960000|2021-11-10 10:59:20|29166.2|29166.2|29159.13|29159.13|29166.2|29166.2|29159.13|29159.13|0
1636541990000|2021-11-10 10:59:50|29158.53|29158.53|29158.53|29158.53|29158.53|29158.53|29158.53|29158.53|0
1636542020000|2021-11-10 11:00:20|29155|29155|29147.93|29147.93|29155|29155|29147.93|29147.93|0
1636542140000|2021-11-10 11:02:20|29140.86|29140.86|29140.86|29140.86|29140.86|29140.86|29140.86|29140.86|0
1636542190000|2021-11-10 11:03:10|29144.39|29144.39|29144.39|29144.39|29144.39|29144.39|29144.39|29144.39|0
1636542250000|2021-11-10 11:04:10|29144.63|29144.63|29144.63|29144.63|29144.63|29144.63|29144.63|29144.63|0
1636542270000|2021-11-10 11:04:30|29144.03|29144.03|29144.03|29144.03|29144.63|29144.63|29144.03|29144.03|0
1636542290000|2021-11-10 11:04:50|29143.62|29143.62|29143.62|29143.62|29143.62|29143.62|29143.62|29143.62|0
1636542300000|2021-11-10 11:05:00|29140.09|29140.09|29136.55|29136.55|29140.09|29140.09|29136.55|29136.55|0
1636542330000|2021-11-10 11:05:30|29133.02|29133.02|29133.02|29133.02|29133.02|29133.02|29133.02|29133.02|0
1636542360000|2021-11-10 11:06:00|29140.09|29140.09|29140.69|29140.69|29140.69|29140.69|29140.09|29140.09|0
1636542400000|2021-11-10 11:06:40|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|0
1636542420000|2021-11-10 11:07:00|29147.16|29147.16|29147.16|29147.16|29147.16|29147.16|29147.16|29147.16|0
1636542440000|2021-11-10 11:07:20|29150.69|29150.69|29150.69|29150.69|29150.69|29150.69|29150.69|29150.69|0
1636542480000|2021-11-10 11:08:00|29157.76|29157.76|29157.76|29157.76|29157.76|29157.76|29157.76|29157.76|0
1636542500000|2021-11-10 11:08:20|29158.17|29158.17|29158.17|29158.17|29158.17|29158.17|29158.17|29158.17|0
1636542520000|2021-11-10 11:08:40|29165.24|29165.24|29168.78|29168.78|29168.78|29168.78|29165.24|29165.24|0
1636542610000|2021-11-10 11:10:10|29182.92|29182.92|29189.99|29189.99|29189.99|29189.99|29182.92|29182.92|0
1636542620000|2021-11-10 11:10:20|29193.52|29193.52|29193.52|29193.52|29193.52|29193.52|29193.52|29193.52|0
1636542640000|2021-11-10 11:10:40|29192.92|29192.92|29192.92|29192.92|29192.92|29192.92|29192.92|29192.92|0
1636542660000|2021-11-10 11:11:00|29199.99|29199.99|29196.46|29196.46|29199.99|29199.99|29196.46|29196.46|0
1636542670000|2021-11-10 11:11:10|29203.53|29203.53|29203.53|29203.53|29203.53|29203.53|29203.53|29203.53|0
1636542680000|2021-11-10 11:11:20|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|0
1636542750000|2021-11-10 11:12:30|29203.53|29203.53|29203.53|29203.53|29203.53|29203.53|29203.53|29203.53|0
1636542760000|2021-11-10 11:12:40|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|0
1636542770000|2021-11-10 11:12:50|29199.75|29199.75|29199.75|29199.75|29199.75|29199.75|29199.75|29199.75|0
1636542800000|2021-11-10 11:13:20|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|29199.99|0
1636542860000|2021-11-10 11:14:20|29207.06|29207.06|29207.06|29207.06|29207.06|29207.06|29207.06|29207.06|0
1636542880000|2021-11-10 11:14:40|29208.26|29208.26|29208.86|29208.86|29208.86|29208.86|29208.26|29208.26|0
1636542890000|2021-11-10 11:14:50|29208.26|29208.26|29208.26|29208.26|29208.26|29208.26|29207.66|29207.66|0
1636542920000|2021-11-10 11:15:20|29208.86|29208.86|29213.63|29213.63|29217.16|29217.16|29208.86|29208.86|0
1636542930000|2021-11-10 11:15:30|29213.22|29213.22|29213.63|29213.63|29213.63|29213.63|29213.22|29213.22|0
1636542940000|2021-11-10 11:15:40|29214.23|29214.23|29214.83|29214.83|29214.83|29214.83|29214.23|29214.23|0
1636542950000|2021-11-10 11:15:50|29214.23|29214.23|29206.56|29206.56|29214.23|29214.23|29206.56|29206.56|0
1636542980000|2021-11-10 11:16:20|29207.16|29207.16|29207.16|29207.16|29207.16|29207.16|29207.16|29207.16|0
1636543050000|2021-11-10 11:17:30|29208.96|29208.96|29205.36|29205.36|29208.96|29208.96|29204.76|29204.76|0
1636543060000|2021-11-10 11:17:40|29204.76|29204.76|29204.76|29204.76|29205.36|29205.36|29204.76|29204.76|0
1636543080000|2021-11-10 11:18:00|29204.15|29204.15|29203.55|29203.55|29204.15|29204.15|29203.55|29203.55|0
1636543090000|2021-11-10 11:18:10|29202.95|29202.95|29204.15|29204.15|29204.15|29204.15|29202.95|29202.95|0
1636543110000|2021-11-10 11:18:30|29204.4|29204.4|29207.93|29207.93|29207.93|29207.93|29204.4|29204.4|0
1636543140000|2021-11-10 11:19:00|29207.11|29207.11|29207.11|29207.11|29207.11|29207.11|29207.11|29207.11|0
1636543230000|2021-11-10 11:20:30|29217.72|29217.72|29210.65|29210.65|29217.72|29217.72|29210.65|29210.65|0
1636543260000|2021-11-10 11:21:00|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|0
1636543280000|2021-11-10 11:21:20|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|0
1636543300000|2021-11-10 11:21:40|29208.84|29208.84|29209.45|29209.45|29209.45|29209.45|29208.84|29208.84|0
1636543330000|2021-11-10 11:22:10|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|0
1636543380000|2021-11-10 11:23:00|29212.38|29212.38|29212.38|29212.38|29212.38|29212.38|29212.38|29212.38|0
1636543390000|2021-11-10 11:23:10|29208.84|29208.84|29212.38|29212.38|29212.38|29212.38|29208.84|29208.84|0
1636543410000|2021-11-10 11:23:30|29212.62|29212.62|29212.38|29212.38|29212.62|29212.62|29212.38|29212.38|0
1636543420000|2021-11-10 11:23:40|29211.18|29211.18|29211.78|29211.78|29211.78|29211.78|29211.18|29211.18|0
1636543430000|2021-11-10 11:23:50|29208.24|29208.24|29204.71|29204.71|29208.24|29208.24|29204.71|29204.71|0
1636543490000|2021-11-10 11:24:50|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|0
1636543540000|2021-11-10 11:25:40|29204.71|29204.71|29204.71|29204.71|29204.71|29204.71|29204.71|29204.71|0
1636543580000|2021-11-10 11:26:20|29205.91|29205.91|29205.91|29205.91|29205.91|29205.91|29205.91|29205.91|0
1636543590000|2021-11-10 11:26:30|29216.51|29216.51|29216.51|29216.51|29216.51|29216.51|29216.51|29216.51|0
1636543600000|2021-11-10 11:26:40|29217.12|29217.12|29217.12|29217.12|29217.12|29217.12|29217.12|29217.12|0
1636543620000|2021-11-10 11:27:00|29220.65|29220.65|29220.65|29220.65|29220.65|29220.65|29220.65|29220.65|0
1636543630000|2021-11-10 11:27:10|29221.25|29221.25|29220.65|29220.65|29221.25|29221.25|29220.65|29220.65|0
1636543640000|2021-11-10 11:27:20|29213.58|29213.58|29214.18|29214.18|29214.18|29214.18|29213.58|29213.58|0
1636543680000|2021-11-10 11:28:00|29210.65|29210.65|29204.9|29204.9|29210.65|29210.65|29204.9|29204.9|0
1636543700000|2021-11-10 11:28:20|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|0
1636543710000|2021-11-10 11:28:30|29205.91|29205.91|29205.91|29205.91|29205.91|29205.91|29205.91|29205.91|0
1636543720000|2021-11-10 11:28:40|29206.51|29206.51|29207.11|29207.11|29207.11|29207.11|29206.51|29206.51|0
1636543740000|2021-11-10 11:29:00|29207.71|29207.71|29208.12|29208.12|29208.12|29208.12|29207.71|29207.71|0
1636543770000|2021-11-10 11:29:30|29207.52|29207.52|29207.52|29207.52|29207.52|29207.52|29207.52|29207.52|0
1636543780000|2021-11-10 11:29:40|29206.92|29206.92|29207.52|29207.52|29207.52|29207.52|29206.92|29206.92|0
1636543790000|2021-11-10 11:29:50|29200.45|29200.45|29200.45|29200.45|29200.45|29200.45|29200.45|29200.45|0
1636543800000|2021-11-10 11:30:00|29201.05|29201.05|29201.05|29201.05|29201.05|29201.05|29201.05|29201.05|0
1636543810000|2021-11-10 11:30:10|29204.59|29204.59|29208.12|29208.12|29208.72|29208.72|29204.59|29204.59|0
1636543820000|2021-11-10 11:30:20|29208.72|29208.72|29208.72|29208.72|29208.72|29208.72|29208.72|29208.72|0
1636543880000|2021-11-10 11:31:20|29212.26|29212.26|29212.26|29212.26|29212.26|29212.26|29212.26|29212.26|0
1636543890000|2021-11-10 11:31:30|29212.67|29212.67|29216.2|29216.2|29216.2|29216.2|29212.67|29212.67|0
1636543900000|2021-11-10 11:31:40|29216.61|29216.61|29216.61|29216.61|29216.61|29216.61|29216.61|29216.61|0
1636543920000|2021-11-10 11:32:00|29216.2|29216.2|29216.2|29216.2|29216.2|29216.2|29216.2|29216.2|0
1636543930000|2021-11-10 11:32:10|29215.79|29215.79|29215.79|29215.79|29215.79|29215.79|29215.79|29215.79|0
1636543940000|2021-11-10 11:32:20|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|29213.39|0
1636543950000|2021-11-10 11:32:30|29213.99|29213.99|29214.59|29214.59|29214.59|29214.59|29213.99|29213.99|0
1636543980000|2021-11-10 11:33:00|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|29218.13|0
1636544040000|2021-11-10 11:34:00|29232.27|29232.27|29242.87|29242.87|29242.87|29242.87|29232.27|29232.27|0
1636544050000|2021-11-10 11:34:10|29243.28|29243.28|29246.82|29246.82|29246.82|29246.82|29243.28|29243.28|0
1636544060000|2021-11-10 11:34:20|29243.28|29243.28|29239.75|29239.75|29243.28|29243.28|29239.75|29239.75|0
1636544070000|2021-11-10 11:34:30|29239.99|29239.99|29239.99|29239.99|29239.99|29239.99|29239.99|29239.99|0
1636544080000|2021-11-10 11:34:40|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|29236.45|0
1636544090000|2021-11-10 11:34:50|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|29232.92|0
1636544100000|2021-11-10 11:35:00|29225.85|29225.85|29221.11|29221.11|29225.85|29225.85|29218.78|29218.78|0
1636544160000|2021-11-10 11:36:00|29217.58|29217.58|29217.58|29217.58|29217.58|29217.58|29217.58|29217.58|0
1636544170000|2021-11-10 11:36:10|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|0
1636544190000|2021-11-10 11:36:30|29213.63|29213.63|29213.63|29213.63|29213.63|29213.63|29213.63|29213.63|0
1636544200000|2021-11-10 11:36:40|29213.03|29213.03|29213.03|29213.03|29213.03|29213.03|29213.03|29213.03|0
1636544210000|2021-11-10 11:36:50|29209.5|29209.5|29205.96|29205.96|29209.5|29209.5|29205.96|29205.96|0
1636544240000|2021-11-10 11:37:20|29209.5|29209.5|29202.43|29202.43|29209.5|29209.5|29202.43|29202.43|0
1636544300000|2021-11-10 11:38:20|29205.96|29205.96|29205.96|29205.96|29205.96|29205.96|29205.96|29205.96|0
1636544330000|2021-11-10 11:38:50|29202.43|29202.43|29202.43|29202.43|29202.43|29202.43|29202.43|29202.43|0
1636544340000|2021-11-10 11:39:00|29198.89|29198.89|29191.82|29191.82|29198.89|29198.89|29191.82|29191.82|0
1636544350000|2021-11-10 11:39:10|29188.29|29188.29|29188.29|29188.29|29188.29|29188.29|29188.29|29188.29|0
1636544380000|2021-11-10 11:39:40|29191.82|29191.82|29184.75|29184.75|29195.36|29195.36|29184.75|29184.75|0
1636544430000|2021-11-10 11:40:30|29188.29|29188.29|29191.82|29191.82|29191.82|29191.82|29188.29|29188.29|0
1636544440000|2021-11-10 11:40:40|29198.89|29198.89|29198.89|29198.89|29198.89|29198.89|29198.89|29198.89|0
1636544460000|2021-11-10 11:41:00|29202.43|29202.43|29202.43|29202.43|29202.43|29202.43|29202.43|29202.43|0
1636544540000|2021-11-10 11:42:20|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|29201.83|0
1636544620000|2021-11-10 11:43:40|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|0
1636544700000|2021-11-10 11:45:00|29197.69|29197.69|29197.69|29197.69|29197.69|29197.69|29197.69|29197.69|0
1636544710000|2021-11-10 11:45:10|29197.09|29197.09|29196.6|29196.6|29197.09|29197.09|29196.6|29196.6|0
1636544730000|2021-11-10 11:45:30|29182.47|29182.47|29182.47|29182.47|29182.47|29182.47|29182.47|29182.47|0
1636544750000|2021-11-10 11:45:50|29181.86|29181.86|29181.24|29181.24|29181.86|29181.86|29174.17|29174.17|0
1636544820000|2021-11-10 11:47:00|29174.17|29174.17|29152.96|29152.96|29174.17|29174.17|29152.96|29152.96|0
1636544870000|2021-11-10 11:47:50|29149.42|29149.42|29149.42|29149.42|29149.42|29149.42|29149.42|29149.42|0
1636544880000|2021-11-10 11:48:00|29152.96|29152.96|29152.96|29152.96|29152.96|29152.96|29152.96|29152.96|0
1636544910000|2021-11-10 11:48:30|29148.82|29148.82|29148.22|29148.22|29148.82|29148.82|29148.22|29148.22|0
1636544930000|2021-11-10 11:48:50|29148.82|29148.82|29148.82|29148.82|29148.82|29148.82|29148.82|29148.82|0
1636544940000|2021-11-10 11:49:00|29149.42|29149.42|29149.42|29149.42|29149.42|29149.42|29149.42|29149.42|0
1636544950000|2021-11-10 11:49:10|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|29150.02|0
1636544990000|2021-11-10 11:49:50|29148.82|29148.82|29146.42|29146.42|29148.82|29148.82|29146.42|29146.42|0
1636545000000|2021-11-10 11:50:00|29142.88|29142.88|29138.34|29138.34|29142.88|29142.88|29138.34|29138.34|0
1636545010000|2021-11-10 11:50:10|29131.27|29131.27|29130.67|29130.67|29131.27|29131.27|29130.67|29130.67|0
1636545030000|2021-11-10 11:50:30|29126.53|29126.53|29126.53|29126.53|29126.53|29126.53|29126.53|29126.53|0
1636545040000|2021-11-10 11:50:40|29125.93|29125.93|29125.93|29125.93|29125.93|29125.93|29125.93|29125.93|0
1636545060000|2021-11-10 11:51:00|29129.46|29129.46|29129.46|29129.46|29129.46|29129.46|29129.46|29129.46|0
1636545130000|2021-11-10 11:52:10|29129.87|29129.87|29129.87|29129.87|29129.87|29129.87|29129.87|29129.87|0
1636545150000|2021-11-10 11:52:30|29122.8|29122.8|29122.8|29122.8|29122.8|29122.8|29119.27|29119.27|0
1636545180000|2021-11-10 11:53:00|29126.34|29126.34|29132.21|29132.21|29133.41|29133.41|29126.34|29126.34|0
1636545190000|2021-11-10 11:53:10|29135.74|29135.74|29135.14|29135.14|29135.74|29135.74|29135.14|29135.14|0
1636545200000|2021-11-10 11:53:20|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|0
1636545210000|2021-11-10 11:53:30|29132.02|29132.02|29119.39|29119.39|29132.02|29132.02|29119.39|29119.39|0
1636545250000|2021-11-10 11:54:10|29118.79|29118.79|29118.79|29118.79|29118.79|29118.79|29118.79|29118.79|0
1636545260000|2021-11-10 11:54:20|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|0
1636545270000|2021-11-10 11:54:30|29112.32|29112.32|29108.79|29108.79|29112.32|29112.32|29108.79|29108.79|0
1636545320000|2021-11-10 11:55:20|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|0
1636545330000|2021-11-10 11:55:30|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|29119.39|0
1636545340000|2021-11-10 11:55:40|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|29115.86|0
1636545350000|2021-11-10 11:55:50|29116.27|29116.27|29116.27|29116.27|29116.27|29116.27|29116.27|29116.27|0
1636545360000|2021-11-10 11:56:00|29105.66|29105.66|29105.66|29105.66|29105.66|29105.66|29105.66|29105.66|0
1636545370000|2021-11-10 11:56:10|29109.2|29109.2|29108.95|29108.95|29109.2|29109.2|29108.95|29108.95|0
1636545380000|2021-11-10 11:56:20|29109.55|29109.55|29106.02|29106.02|29109.55|29109.55|29106.02|29106.02|0
1636545410000|2021-11-10 11:56:50|29109.55|29109.55|29109.55|29109.55|29109.55|29109.55|29109.55|29109.55|0
1636545420000|2021-11-10 11:57:00|29116.62|29116.62|29116.62|29116.62|29116.62|29116.62|29116.62|29116.62|0
1636545460000|2021-11-10 11:57:40|29120.16|29120.16|29120.16|29120.16|29120.16|29120.16|29120.16|29120.16|0
1636545470000|2021-11-10 11:57:50|29123.69|29123.69|29123.69|29123.69|29123.69|29123.69|29123.69|29123.69|0
1636545500000|2021-11-10 11:58:20|29124.3|29124.3|29125.5|29125.5|29125.5|29125.5|29124.3|29124.3|0
1636545510000|2021-11-10 11:58:30|29132.57|29132.57|29132.57|29132.57|29132.57|29132.57|29132.57|29132.57|0
1636545530000|2021-11-10 11:58:50|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1636545540000|2021-11-10 11:59:00|29139.39|29139.39|29139.39|29139.39|29139.39|29139.39|29139.39|29139.39|0
1636545550000|2021-11-10 11:59:10|29135.86|29135.86|29135.86|29135.86|29135.86|29135.86|29135.86|29135.86|0
1636545560000|2021-11-10 11:59:20|29132.32|29132.32|29132.93|29132.93|29132.93|29132.93|29132.32|29132.32|0
1636545600000|2021-11-10 12:00:00|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|0
1636545610000|2021-11-10 12:00:10|29140|29140|29140|29140|29140|29140|29140|29140|0
1636545670000|2021-11-10 12:01:10|29143.53|29143.53|29143.53|29143.53|29143.53|29143.53|29143.53|29143.53|0
1636545680000|2021-11-10 12:01:20|29136.46|29136.46|29136.46|29136.46|29136.46|29136.46|29136.46|29136.46|0
1636545690000|2021-11-10 12:01:30|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|0
1636545720000|2021-11-10 12:02:00|29128.19|29128.19|29128.79|29128.79|29128.79|29128.79|29128.19|29128.19|0
1636545740000|2021-11-10 12:02:20|29125.25|29125.25|29128.79|29128.79|29128.79|29128.79|29125.25|29125.25|0
1636545840000|2021-11-10 12:04:00|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1636545890000|2021-11-10 12:04:50|29131.12|29131.12|29131.12|29131.12|29131.12|29131.12|29131.12|29131.12|0
1636545900000|2021-11-10 12:05:00|29141.73|29141.73|29141.73|29141.73|29141.73|29141.73|29141.73|29141.73|0
1636545910000|2021-11-10 12:05:10|29145.26|29145.26|29145.26|29145.26|29145.26|29145.26|29145.26|29145.26|0
1636545930000|2021-11-10 12:05:30|29145.5|29145.5|29145.5|29145.5|29145.5|29145.5|29145.5|29145.5|0
1636545950000|2021-11-10 12:05:50|29145.91|29145.91|29145.91|29145.91|29145.91|29145.91|29145.91|29145.91|0
1636545960000|2021-11-10 12:06:00|29146.32|29146.32|29146.32|29146.32|29146.32|29146.32|29146.32|29146.32|0
1636545980000|2021-11-10 12:06:20|29146.93|29146.93|29146.93|29146.93|29146.93|29146.93|29146.93|29146.93|0
1636546020000|2021-11-10 12:07:00|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|0
1636546030000|2021-11-10 12:07:10|29153.99|29153.99|29153.99|29153.99|29153.99|29153.99|29153.99|29153.99|0
1636546040000|2021-11-10 12:07:20|29161.06|29161.06|29161.06|29161.06|29161.06|29161.06|29161.06|29161.06|0
1636546080000|2021-11-10 12:08:00|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|0
1636546090000|2021-11-10 12:08:10|29168.13|29168.13|29168.74|29168.74|29168.74|29168.74|29168.13|29168.13|0
1636546100000|2021-11-10 12:08:20|29175.81|29175.81|29179.34|29179.34|29179.34|29179.34|29175.81|29175.81|0
1636546120000|2021-11-10 12:08:40|29179.94|29179.94|29180.54|29180.54|29180.54|29180.54|29179.94|29179.94|0
1636546130000|2021-11-10 12:08:50|29180.95|29180.95|29181.36|29181.36|29181.36|29181.36|29180.95|29180.95|0
1636546140000|2021-11-10 12:09:00|29184.9|29184.9|29184.9|29184.9|29184.9|29184.9|29184.9|29184.9|0
1636546150000|2021-11-10 12:09:10|29188.43|29188.43|29188.43|29188.43|29188.43|29188.43|29188.43|29188.43|0
1636546170000|2021-11-10 12:09:30|29181.36|29181.36|29181.36|29181.36|29181.36|29181.36|29181.36|29181.36|0
1636546180000|2021-11-10 12:09:40|29177.83|29177.83|29177.83|29177.83|29177.83|29177.83|29177.83|29177.83|0
1636546220000|2021-11-10 12:10:20|29167.22|29167.22|29164.82|29164.82|29167.22|29167.22|29164.82|29164.82|0
1636546230000|2021-11-10 12:10:30|29164.41|29164.41|29164.41|29164.41|29164.41|29164.41|29164.41|29164.41|0
1636546240000|2021-11-10 12:10:40|29164|29164|29164|29164|29164|29164|29164|29164|0
1636546250000|2021-11-10 12:10:50|29164.24|29164.24|29164.24|29164.24|29164.24|29164.24|29164.24|29164.24|0
1636546280000|2021-11-10 12:11:20|29171.91|29171.91|29172.73|29172.73|29172.73|29172.73|29171.91|29171.91|0
1636546340000|2021-11-10 12:12:20|29162.13|29162.13|29155.06|29155.06|29162.13|29162.13|29155.06|29155.06|0
1636546380000|2021-11-10 12:13:00|29162.13|29162.13|29162.13|29162.13|29162.13|29162.13|29162.13|29162.13|0
1636546440000|2021-11-10 12:14:00|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|0
1636546470000|2021-11-10 12:14:30|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|0
1636546500000|2021-11-10 12:15:00|29183.34|29183.34|29186.87|29186.87|29186.87|29186.87|29183.34|29183.34|0
1636546560000|2021-11-10 12:16:00|29190.41|29190.41|29191.61|29191.61|29191.61|29191.61|29190.41|29190.41|0
1636546570000|2021-11-10 12:16:10|29195.14|29195.14|29196.34|29196.34|29196.34|29196.34|29195.14|29195.14|0
1636546600000|2021-11-10 12:16:40|29192.81|29192.81|29192.81|29192.81|29192.81|29192.81|29192.81|29192.81|0
1636546610000|2021-11-10 12:16:50|29192.21|29192.21|29192.21|29192.21|29192.21|29192.21|29192.21|29192.21|0
1636546740000|2021-11-10 12:19:00|29185.14|29185.14|29185.14|29185.14|29185.14|29185.14|29185.14|29185.14|0
1636546750000|2021-11-10 12:19:10|29188.67|29188.67|29188.67|29188.67|29188.67|29188.67|29188.67|29188.67|0
1636546780000|2021-11-10 12:19:40|29199.28|29199.28|29199.28|29199.28|29199.28|29199.28|29199.28|29199.28|0
1636546820000|2021-11-10 12:20:20|29200.48|29200.48|29201.08|29201.08|29201.08|29201.08|29200.48|29200.48|0
1636546830000|2021-11-10 12:20:30|29204.62|29204.62|29204.62|29204.62|29204.62|29204.62|29204.62|29204.62|0
1636546840000|2021-11-10 12:20:40|29205.03|29205.03|29205.03|29205.03|29205.03|29205.03|29205.03|29205.03|0
1636546860000|2021-11-10 12:21:00|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|0
1636546920000|2021-11-10 12:22:00|29215.03|29215.03|29214.43|29214.43|29215.03|29215.03|29214.43|29214.43|0
1636546930000|2021-11-10 12:22:10|29213.83|29213.83|29214.43|29214.43|29214.43|29214.43|29213.83|29213.83|0
1636546950000|2021-11-10 12:22:30|29221.5|29221.5|29182.01|29182.01|29221.5|29221.5|29171.41|29171.41|0
1636546960000|2021-11-10 12:22:40|29185.55|29185.55|29170.76|29170.76|29185.55|29185.55|29167.22|29167.22|0
1636546980000|2021-11-10 12:23:00|29163.69|29163.69|29160.15|29160.15|29163.69|29163.69|29160.15|29160.15|0
1636546990000|2021-11-10 12:23:10|29167.22|29167.22|29160.15|29160.15|29167.22|29167.22|29160.15|29160.15|0
1636547000000|2021-11-10 12:23:20|29159.55|29159.55|29170.16|29170.16|29170.16|29170.16|29159.55|29159.55|0
1636547010000|2021-11-10 12:23:30|29159.55|29159.55|29159.55|29159.55|29159.55|29159.55|29159.55|29159.55|0
1636547020000|2021-11-10 12:23:40|29163.09|29163.09|29163.09|29163.09|29163.09|29163.09|29163.09|29163.09|0
1636547030000|2021-11-10 12:23:50|29162.68|29162.68|29162.27|29162.27|29162.68|29162.68|29162.27|29162.27|0
1636547040000|2021-11-10 12:24:00|29160.46|29160.46|29156.93|29156.93|29160.46|29160.46|29156.93|29156.93|0
1636547060000|2021-11-10 12:24:20|29155.73|29155.73|29166.33|29166.33|29169.87|29169.87|29155.73|29155.73|0
1636547070000|2021-11-10 12:24:30|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|0
1636547080000|2021-11-10 12:24:40|29166.33|29166.33|29166.33|29166.33|29166.33|29166.33|29166.33|29166.33|0
1636547110000|2021-11-10 12:25:10|29169.87|29169.87|29169.87|29169.87|29169.87|29169.87|29169.87|29169.87|0
1636547120000|2021-11-10 12:25:20|29170.71|29170.71|29170.71|29170.71|29170.71|29170.71|29170.71|29170.71|0
1636547160000|2021-11-10 12:26:00|29167.17|29167.17|29167.78|29167.78|29168.38|29168.38|29167.17|29167.17|0
1636547190000|2021-11-10 12:26:30|29171.31|29171.31|29171.31|29171.31|29171.31|29171.31|29171.31|29171.31|0
1636547200000|2021-11-10 12:26:40|29171.91|29171.91|29171.91|29171.91|29171.91|29171.91|29171.91|29171.91|0
1636547210000|2021-11-10 12:26:50|29164.84|29164.84|29164.84|29164.84|29164.84|29164.84|29164.84|29164.84|0
1636547230000|2021-11-10 12:27:10|29157.77|29157.77|29147.17|29147.17|29157.77|29157.77|29147.17|29147.17|0
1636547280000|2021-11-10 12:28:00|29157.77|29157.77|29143.63|29143.63|29157.77|29157.77|29143.63|29143.63|0
1636547310000|2021-11-10 12:28:30|29157.77|29157.77|29161.31|29161.31|29161.31|29161.31|29157.77|29157.77|0
1636547320000|2021-11-10 12:28:40|29161.91|29161.91|29157.77|29157.77|29161.91|29161.91|29157.77|29157.77|0
1636547340000|2021-11-10 12:29:00|29157.17|29157.17|29157.17|29157.17|29157.17|29157.17|29157.17|29157.17|0
1636547350000|2021-11-10 12:29:10|29150.1|29150.1|29149.5|29149.5|29150.1|29150.1|29149.5|29149.5|0
1636547440000|2021-11-10 12:30:40|29156.57|29156.57|29156.57|29156.57|29156.57|29156.57|29156.57|29156.57|0
1636547450000|2021-11-10 12:30:50|29153.04|29153.04|29138.29|29138.29|29153.04|29153.04|29138.29|29138.29|0
1636547460000|2021-11-10 12:31:00|29137.89|29137.89|29137.89|29137.89|29137.89|29137.89|29137.89|29137.89|0
1636547520000|2021-11-10 12:32:00|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|0
1636547530000|2021-11-10 12:32:10|29145.56|29145.56|29145.56|29145.56|29145.56|29145.56|29145.56|29145.56|0
1636547540000|2021-11-10 12:32:20|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|0
1636547580000|2021-11-10 12:33:00|29141.42|29141.42|29137.89|29137.89|29141.42|29141.42|29137.89|29137.89|0
1636547630000|2021-11-10 12:33:50|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|29134.35|0
1636547660000|2021-11-10 12:34:20|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|29144.95|0
1636547680000|2021-11-10 12:34:40|29145.2|29145.2|29145.2|29145.2|29145.2|29145.2|29145.2|29145.2|0
1636547760000|2021-11-10 12:36:00|29148.73|29148.73|29148.73|29148.73|29148.73|29148.73|29148.73|29148.73|0
1636547780000|2021-11-10 12:36:20|29148.13|29148.13|29148.13|29148.13|29148.13|29148.13|29148.13|29148.13|0
1636547790000|2021-11-10 12:36:30|29151.67|29151.67|29151.67|29151.67|29151.67|29151.67|29151.67|29151.67|0
1636547880000|2021-11-10 12:38:00|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|0
1636547910000|2021-11-10 12:38:30|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|0
1636547960000|2021-11-10 12:39:20|29161.67|29161.67|29161.07|29161.07|29161.67|29161.67|29161.07|29161.07|0
1636548020000|2021-11-10 12:40:20|29168.14|29168.14|29164.6|29164.6|29168.14|29168.14|29164.6|29164.6|0
1636548030000|2021-11-10 12:40:30|29163.4|29163.4|29163.4|29163.4|29163.4|29163.4|29163.4|29163.4|0
1636548050000|2021-11-10 12:40:50|29163.16|29163.16|29163.16|29163.16|29163.16|29163.16|29163.16|29163.16|0
1636548060000|2021-11-10 12:41:00|29163.76|29163.76|29163.76|29163.76|29163.76|29163.76|29163.76|29163.76|0
1636548070000|2021-11-10 12:41:10|29164.36|29164.36|29161.96|29161.96|29164.36|29164.36|29161.96|29161.96|0
1636548080000|2021-11-10 12:41:20|29154.89|29154.89|29154.89|29154.89|29154.89|29154.89|29154.89|29154.89|0
1636548130000|2021-11-10 12:42:10|29154.29|29154.29|29154.29|29154.29|29154.29|29154.29|29154.29|29154.29|0
1636548140000|2021-11-10 12:42:20|29153.69|29153.69|29153.09|29153.09|29153.69|29153.69|29153.09|29153.09|0
1636548180000|2021-11-10 12:43:00|29160.16|29160.16|29160.16|29160.16|29160.16|29160.16|29160.16|29160.16|0
1636548200000|2021-11-10 12:43:20|29156.62|29156.62|29156.62|29156.62|29156.62|29156.62|29156.62|29156.62|0
1636548210000|2021-11-10 12:43:30|29156.86|29156.86|29156.86|29156.86|29156.86|29156.86|29156.86|29156.86|0
1636548220000|2021-11-10 12:43:40|29156.26|29156.26|29156.26|29156.26|29156.26|29156.26|29156.26|29156.26|0
1636548240000|2021-11-10 12:44:00|29156.5|29156.5|29156.5|29156.5|29156.5|29156.5|29156.5|29156.5|0
1636548250000|2021-11-10 12:44:10|29156.26|29156.26|29156.86|29156.86|29156.86|29156.86|29156.26|29156.26|0
1636548280000|2021-11-10 12:44:40|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|0
1636548330000|2021-11-10 12:45:30|29153.93|29153.93|29153.93|29153.93|29153.93|29153.93|29153.93|29153.93|0
1636548340000|2021-11-10 12:45:40|29153.33|29153.33|29153.33|29153.33|29154.53|29154.53|29152.73|29152.73|0
1636548360000|2021-11-10 12:46:00|29153.93|29153.93|29153.93|29153.93|29154.53|29154.53|29153.33|29153.33|0
1636548370000|2021-11-10 12:46:10|29153.33|29153.33|29161|29161|29161|29161|29153.33|29153.33|0
1636548390000|2021-11-10 12:46:30|29161.6|29161.6|29161.6|29161.6|29161.6|29161.6|29161.6|29161.6|0
1636548410000|2021-11-10 12:46:50|29165.13|29165.13|29151|29151|29165.13|29165.13|29151|29151|0
1636548420000|2021-11-10 12:47:00|29150.39|29150.39|29149.79|29149.79|29150.39|29150.39|29149.79|29149.79|0
1636548430000|2021-11-10 12:47:10|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|0
1636548460000|2021-11-10 12:47:40|29152.73|29152.73|29152.73|29152.73|29152.73|29152.73|29152.73|29152.73|0
1636548490000|2021-11-10 12:48:10|29153.33|29153.33|29153.93|29153.93|29153.93|29153.93|29153.33|29153.33|0
1636548500000|2021-11-10 12:48:20|29154.53|29154.53|29154.53|29154.53|29154.53|29154.53|29154.53|29154.53|0
1636548510000|2021-11-10 12:48:30|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|29153.33|0
1636548530000|2021-11-10 12:48:50|29149.79|29149.79|29149.79|29149.79|29149.79|29149.79|29149.79|29149.79|0
1636548570000|2021-11-10 12:49:30|29150.39|29150.39|29150.39|29150.39|29150.39|29150.39|29150.39|29150.39|0
1636548590000|2021-11-10 12:49:50|29149.98|29149.98|29150.59|29150.59|29150.59|29150.59|29149.98|29149.98|0
1636548620000|2021-11-10 12:50:20|29157.65|29157.65|29157.65|29157.65|29157.65|29157.65|29157.65|29157.65|0
1636548630000|2021-11-10 12:50:30|29154.12|29154.12|29161.19|29161.19|29161.19|29161.19|29154.12|29154.12|0
1636548660000|2021-11-10 12:51:00|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|0
1636548670000|2021-11-10 12:51:10|29168.26|29168.26|29164.72|29164.72|29168.26|29168.26|29164.72|29164.72|0
1636548700000|2021-11-10 12:51:40|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|0
1636548730000|2021-11-10 12:52:10|29164.12|29164.12|29162.92|29162.92|29164.12|29164.12|29162.32|29162.32|0
1636548740000|2021-11-10 12:52:20|29163.52|29163.52|29163.52|29163.52|29163.52|29163.52|29163.52|29163.52|0
1636548840000|2021-11-10 12:54:00|29167.06|29167.06|29170.59|29170.59|29171.19|29171.19|29167.06|29167.06|0
1636548870000|2021-11-10 12:54:30|29169.99|29169.99|29174.13|29174.13|29177.06|29177.06|29169.99|29169.99|0
1636548950000|2021-11-10 12:55:50|29170.59|29170.59|29170.59|29170.59|29170.59|29170.59|29170.59|29170.59|0
1636548980000|2021-11-10 12:56:20|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|0
1636548990000|2021-11-10 12:56:30|29164.12|29164.12|29164.12|29164.12|29164.12|29164.12|29163.52|29163.52|0
1636549040000|2021-11-10 12:57:20|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|0
1636549050000|2021-11-10 12:57:30|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|0
1636549080000|2021-11-10 12:58:00|29167.06|29167.06|29167.06|29167.06|29167.06|29167.06|29167.06|29167.06|0
1636549160000|2021-11-10 12:59:20|29170.59|29170.59|29170.59|29170.59|29170.59|29170.59|29170.59|29170.59|0
1636549200000|2021-11-10 13:00:00|29167.06|29167.06|29174.13|29174.13|29174.13|29174.13|29167.06|29167.06|0
1636549260000|2021-11-10 13:01:00|29174.73|29174.73|29174.73|29174.73|29174.73|29174.73|29174.73|29174.73|0
1636549310000|2021-11-10 13:01:50|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|0
1636549330000|2021-11-10 13:02:10|29178.26|29178.26|29178.26|29178.26|29178.26|29178.26|29178.26|29178.26|0
1636549370000|2021-11-10 13:02:50|29181.8|29181.8|29181.2|29181.2|29181.8|29181.8|29181.2|29181.2|0
1636549380000|2021-11-10 13:03:00|29177.66|29177.66|29177.66|29177.66|29177.66|29177.66|29177.66|29177.66|0
1636549430000|2021-11-10 13:03:50|29188.27|29188.27|29198.87|29198.87|29198.87|29198.87|29188.27|29188.27|0
1636549450000|2021-11-10 13:04:10|29202.41|29202.41|29209.48|29209.48|29209.48|29209.48|29202.41|29202.41|0
1636549470000|2021-11-10 13:04:30|29210.08|29210.08|29206.54|29206.54|29210.08|29210.08|29206.54|29206.54|0
1636549500000|2021-11-10 13:05:00|29210.08|29210.08|29210.08|29210.08|29210.08|29210.08|29210.08|29210.08|0
1636549550000|2021-11-10 13:05:50|29227.75|29227.75|29227.75|29227.75|29227.75|29227.75|29227.75|29227.75|0
1636549560000|2021-11-10 13:06:00|29228.35|29228.35|29227.75|29227.75|29228.35|29228.35|29227.75|29227.75|0
1636549590000|2021-11-10 13:06:30|29227.99|29227.99|29227.99|29227.99|29227.99|29227.99|29227.99|29227.99|0
1636549600000|2021-11-10 13:06:40|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|29224.46|0
1636549630000|2021-11-10 13:07:10|29231.53|29231.53|29231.53|29231.53|29231.53|29231.53|29231.53|29231.53|0
1636549660000|2021-11-10 13:07:40|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|29235.06|0
1636549690000|2021-11-10 13:08:10|29234.65|29234.65|29234.65|29234.65|29234.65|29234.65|29234.65|29234.65|0
1636549700000|2021-11-10 13:08:20|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|0
1636549710000|2021-11-10 13:08:30|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|0
1636549720000|2021-11-10 13:08:40|29227.78|29227.78|29224.65|29224.65|29228.19|29228.19|29224.65|29224.65|0
1636549730000|2021-11-10 13:08:50|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|29224.05|0
1636549750000|2021-11-10 13:09:10|29220.51|29220.51|29220.51|29220.51|29220.51|29220.51|29220.51|29220.51|0
1636549760000|2021-11-10 13:09:20|29213.44|29213.44|29213.44|29213.44|29213.44|29213.44|29213.44|29213.44|0
1636549780000|2021-11-10 13:09:40|29213.03|29213.03|29213.03|29213.03|29213.03|29213.03|29213.03|29213.03|0
1636549800000|2021-11-10 13:10:00|29213.64|29213.64|29213.64|29213.64|29213.64|29213.64|29213.64|29213.64|0
1636549820000|2021-11-10 13:10:20|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|0
1636549900000|2021-11-10 13:11:40|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|0
1636549910000|2021-11-10 13:11:50|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|0
1636549940000|2021-11-10 13:12:20|29225.44|29225.44|29218.37|29218.37|29225.44|29225.44|29218.37|29218.37|0
1636549960000|2021-11-10 13:12:40|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|29217.77|0
1636549980000|2021-11-10 13:13:00|29214.24|29214.24|29214.24|29214.24|29214.24|29214.24|29214.24|29214.24|0
1636550040000|2021-11-10 13:14:00|29221.31|29221.31|29221.31|29221.31|29221.31|29221.31|29221.31|29221.31|0
1636550050000|2021-11-10 13:14:10|29214.24|29214.24|29214.24|29214.24|29214.24|29214.24|29214.24|29214.24|0
1636550060000|2021-11-10 13:14:20|29210.7|29210.7|29210.7|29210.7|29210.7|29210.7|29210.7|29210.7|0
1636550120000|2021-11-10 13:15:20|29207.17|29207.17|29207.17|29207.17|29207.17|29207.17|29207.17|29207.17|0
1636550130000|2021-11-10 13:15:30|29203.63|29203.63|29203.63|29203.63|29203.63|29203.63|29203.63|29203.63|0
1636550180000|2021-11-10 13:16:20|29204.04|29204.04|29204.04|29204.04|29204.04|29204.04|29204.04|29204.04|0
1636550220000|2021-11-10 13:17:00|29200.51|29200.51|29200.51|29200.51|29200.51|29200.51|29200.51|29200.51|0
1636550230000|2021-11-10 13:17:10|29196.97|29196.97|29196.97|29196.97|29196.97|29196.97|29196.97|29196.97|0
1636550260000|2021-11-10 13:17:40|29211.11|29211.11|29211.11|29211.11|29211.11|29211.11|29211.11|29211.11|0
1636550290000|2021-11-10 13:18:10|29210.51|29210.51|29210.51|29210.51|29210.51|29210.51|29210.51|29210.51|0
1636550320000|2021-11-10 13:18:40|29206.98|29206.98|29206.98|29206.98|29206.98|29206.98|29206.98|29206.98|0
1636550330000|2021-11-10 13:18:50|29206.38|29206.38|29192.24|29192.24|29206.38|29206.38|29192.24|29192.24|0
1636550340000|2021-11-10 13:19:00|29195.77|29195.77|29199.31|29199.31|29199.31|29199.31|29195.77|29195.77|0
1636550370000|2021-11-10 13:19:30|29202.84|29202.84|29202.84|29202.84|29202.84|29202.84|29202.84|29202.84|0
1636550400000|2021-11-10 13:20:00|29213.44|29213.44|29213.44|29213.44|29213.44|29213.44|29213.44|29213.44|0
1636550410000|2021-11-10 13:20:10|29216.98|29216.98|29216.98|29216.98|29216.98|29216.98|29216.98|29216.98|0
1636550420000|2021-11-10 13:20:20|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|0
1636550430000|2021-11-10 13:20:30|29228.19|29228.19|29228.19|29228.19|29228.19|29228.19|29228.19|29228.19|0
1636550460000|2021-11-10 13:21:00|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|29227.58|0
1636550500000|2021-11-10 13:21:40|29227.34|29227.34|29227.34|29227.34|29227.34|29227.34|29227.34|29227.34|0
1636550510000|2021-11-10 13:21:50|29223.81|29223.81|29227.34|29227.34|29227.34|29227.34|29223.81|29223.81|0
1636550520000|2021-11-10 13:22:00|29226.74|29226.74|29225.54|29225.54|29226.74|29226.74|29225.54|29225.54|0
1636550530000|2021-11-10 13:22:10|29226.74|29226.74|29226.74|29226.74|29226.74|29226.74|29226.74|29226.74|0
1636550550000|2021-11-10 13:22:30|29230.28|29230.28|29230.28|29230.28|29230.28|29230.28|29230.28|29230.28|0
1636550590000|2021-11-10 13:23:10|29229.68|29229.68|29229.68|29229.68|29229.68|29229.68|29229.68|29229.68|0
1636550620000|2021-11-10 13:23:40|29247.35|29247.35|29247.35|29247.35|29247.35|29247.35|29247.35|29247.35|0
1636550630000|2021-11-10 13:23:50|29247.76|29247.76|29244.23|29244.23|29247.76|29247.76|29244.23|29244.23|0
1636550660000|2021-11-10 13:24:20|29247.76|29247.76|29251.29|29251.29|29251.29|29251.29|29247.76|29247.76|0
1636550690000|2021-11-10 13:24:50|29252.5|29252.5|29252.5|29252.5|29252.5|29252.5|29252.5|29252.5|0
1636550700000|2021-11-10 13:25:00|29248.96|29248.96|29248.96|29248.96|29248.96|29248.96|29248.96|29248.96|0
1636550720000|2021-11-10 13:25:20|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|0
1636550730000|2021-11-10 13:25:30|29255.43|29255.43|29255.43|29255.43|29255.43|29255.43|29255.43|29255.43|0
1636550760000|2021-11-10 13:26:00|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|0
1636550820000|2021-11-10 13:27:00|29256.63|29256.63|29257.23|29257.23|29257.23|29257.23|29256.63|29256.63|0
1636550840000|2021-11-10 13:27:20|29256.63|29256.63|29256.63|29256.63|29256.63|29256.63|29256.63|29256.63|0
1636550880000|2021-11-10 13:28:00|29249.56|29249.56|29248.72|29248.72|29249.56|29249.56|29248.72|29248.72|0
1636550890000|2021-11-10 13:28:10|29248.12|29248.12|29248.12|29248.12|29248.12|29248.12|29248.12|29248.12|0
1636550900000|2021-11-10 13:28:20|29247.52|29247.52|29247.52|29247.52|29247.52|29247.52|29247.52|29247.52|0
1636550910000|2021-11-10 13:28:30|29254.59|29254.59|29254.59|29254.59|29254.59|29254.59|29254.59|29254.59|0
1636550940000|2021-11-10 13:29:00|29255.19|29255.19|29258.72|29258.72|29269.93|29269.93|29255.19|29255.19|0
1636550960000|2021-11-10 13:29:20|29251.65|29251.65|29251.65|29251.65|29251.65|29251.65|29251.65|29251.65|0
1636550980000|2021-11-10 13:29:40|29252.25|29252.25|29252.25|29252.25|29252.25|29252.25|29252.25|29252.25|0
1636551000000|2021-11-10 13:30:00|29248.72|29248.72|29238.55|29238.55|29248.72|29248.72|29237.95|29237.95|0
1636551020000|2021-11-10 13:30:20|29237.95|29237.95|29237.95|29237.95|29237.95|29237.95|29237.95|29237.95|0
1636551030000|2021-11-10 13:30:30|29245.02|29245.02|29241.48|29241.48|29245.02|29245.02|29241.48|29241.48|0
1636551040000|2021-11-10 13:30:40|29237.95|29237.95|29237.95|29237.95|29237.95|29237.95|29237.95|29237.95|0
1636551050000|2021-11-10 13:30:50|29230.88|29230.88|29230.88|29230.88|29230.88|29230.88|29230.88|29230.88|0
1636551060000|2021-11-10 13:31:00|29230.64|29230.64|29230.64|29230.64|29230.64|29230.64|29230.64|29230.64|0
1636551070000|2021-11-10 13:31:10|29223.57|29223.57|29222.96|29222.96|29223.57|29223.57|29222.96|29222.96|0
1636551080000|2021-11-10 13:31:20|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|0
1636551110000|2021-11-10 13:31:50|29222.77|29222.77|29223.18|29223.18|29223.18|29223.18|29222.77|29222.77|0
1636551120000|2021-11-10 13:32:00|29223.78|29223.78|29227.32|29227.32|29227.32|29227.32|29223.78|29223.78|0
1636551140000|2021-11-10 13:32:20|29244.99|29244.99|29244.99|29244.99|29244.99|29244.99|29244.99|29244.99|0
1636551190000|2021-11-10 13:33:10|29245.59|29245.59|29246.8|29246.8|29246.8|29246.8|29245.59|29245.59|0
1636551230000|2021-11-10 13:33:50|29250.33|29250.33|29250.33|29250.33|29250.33|29250.33|29250.33|29250.33|0
1636551240000|2021-11-10 13:34:00|29250.93|29250.93|29250.93|29250.93|29250.93|29250.93|29250.93|29250.93|0
1636551270000|2021-11-10 13:34:30|29247.4|29247.4|29243.86|29243.86|29247.4|29247.4|29243.86|29243.86|0
1636551280000|2021-11-10 13:34:40|29243.26|29243.26|29243.26|29243.26|29243.26|29243.26|29243.26|29243.26|0
1636551300000|2021-11-10 13:35:00|29236.19|29236.19|29233.07|29233.07|29236.19|29236.19|29232.66|29232.66|0
1636551320000|2021-11-10 13:35:20|29232.47|29232.47|29232.47|29232.47|29232.47|29232.47|29232.47|29232.47|0
1636551360000|2021-11-10 13:36:00|29221.86|29221.86|29225.81|29225.81|29225.81|29225.81|29221.86|29221.86|0
1636551400000|2021-11-10 13:36:40|29225.56|29225.56|29225.56|29225.56|29225.56|29225.56|29225.56|29225.56|0
1636551410000|2021-11-10 13:36:50|29224.74|29224.74|29224.74|29224.74|29224.74|29224.74|29224.74|29224.74|0
1636551420000|2021-11-10 13:37:00|29224.14|29224.14|29223.54|29223.54|29224.14|29224.14|29223.54|29223.54|0
1636551430000|2021-11-10 13:37:10|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|29223.3|0
1636551480000|2021-11-10 13:38:00|29219.77|29219.77|29219.77|29219.77|29219.77|29219.77|29219.77|29219.77|0
1636551490000|2021-11-10 13:38:10|29220.37|29220.37|29220.97|29220.97|29220.97|29220.97|29220.37|29220.37|0
1636551530000|2021-11-10 13:38:50|29221.57|29221.57|29221.57|29221.57|29221.57|29221.57|29221.57|29221.57|0
1636551540000|2021-11-10 13:39:00|29220.97|29220.97|29220.37|29220.37|29220.97|29220.97|29220.37|29220.37|0
1636551550000|2021-11-10 13:39:10|29223.9|29223.9|29227.44|29227.44|29227.44|29227.44|29223.9|29223.9|0
1636551560000|2021-11-10 13:39:20|29223.9|29223.9|29223.9|29223.9|29223.9|29223.9|29223.9|29223.9|0
1636551600000|2021-11-10 13:40:00|29224.31|29224.31|29224.31|29224.31|29224.31|29224.31|29224.31|29224.31|0
1636551610000|2021-11-10 13:40:10|29227.85|29227.85|29227.85|29227.85|29227.85|29227.85|29227.85|29227.85|0
1636551630000|2021-11-10 13:40:30|29228.45|29228.45|29228.45|29228.45|29228.45|29228.45|29228.45|29228.45|0
1636551650000|2021-11-10 13:40:50|29229.05|29229.05|29229.65|29229.65|29229.65|29229.65|29229.05|29229.05|0
1636551660000|2021-11-10 13:41:00|29233.18|29233.18|29233.18|29233.18|29233.18|29233.18|29233.18|29233.18|0
1636551670000|2021-11-10 13:41:10|29232.58|29232.58|29231.98|29231.98|29232.58|29232.58|29231.98|29231.98|0
1636551680000|2021-11-10 13:41:20|29232.58|29232.58|29232.58|29232.58|29232.58|29232.58|29232.58|29232.58|0
1636551690000|2021-11-10 13:41:30|29231.38|29231.38|29230.78|29230.78|29231.38|29231.38|29230.78|29230.78|0
1636551710000|2021-11-10 13:41:50|29230.18|29230.18|29229.58|29229.58|29230.18|29230.18|29229.58|29229.58|0
1636551720000|2021-11-10 13:42:00|29226.04|29226.04|29221.91|29221.91|29226.04|29226.04|29221.31|29221.31|0
1636551750000|2021-11-10 13:42:30|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|0
1636551760000|2021-11-10 13:42:40|29218.97|29218.97|29218.97|29218.97|29218.97|29218.97|29218.97|29218.97|0
1636551770000|2021-11-10 13:42:50|29219.57|29219.57|29218.97|29218.97|29219.57|29219.57|29218.97|29218.97|0
1636551790000|2021-11-10 13:43:10|29221.38|29221.38|29224.31|29224.31|29225.51|29225.51|29218.44|29218.44|0
1636551830000|2021-11-10 13:43:50|29213.71|29213.71|29213.71|29213.71|29213.71|29213.71|29213.71|29213.71|0
1636551860000|2021-11-10 13:44:20|29210.17|29210.17|29210.17|29210.17|29210.17|29210.17|29210.17|29210.17|0
1636551890000|2021-11-10 13:44:50|29210.77|29210.77|29210.77|29210.77|29210.77|29210.77|29210.77|29210.77|0
1636551910000|2021-11-10 13:45:10|29210.36|29210.36|29210.36|29210.36|29210.36|29210.36|29210.36|29210.36|0
1636551920000|2021-11-10 13:45:20|29199.76|29199.76|29199.76|29199.76|29199.76|29199.76|29199.76|29199.76|0
1636551930000|2021-11-10 13:45:30|29178.55|29178.55|29174|29174|29178.55|29178.55|29174|29174|0
1636551960000|2021-11-10 13:46:00|29173.4|29173.4|29166.33|29166.33|29173.4|29173.4|29166.33|29166.33|0
1636551970000|2021-11-10 13:46:10|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|29162.8|0
1636552000000|2021-11-10 13:46:40|29155.73|29155.73|29155.73|29155.73|29155.73|29155.73|29155.73|29155.73|0
1636552020000|2021-11-10 13:47:00|29155.49|29155.49|29155.49|29155.49|29155.49|29155.49|29155.49|29155.49|0
1636552030000|2021-11-10 13:47:10|29155.08|29155.08|29154.67|29154.67|29155.08|29155.08|29154.67|29154.67|0
1636552040000|2021-11-10 13:47:20|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|0
1636552050000|2021-11-10 13:47:30|29161.33|29161.33|29143.65|29143.65|29161.33|29161.33|29133.05|29133.05|0
1636552110000|2021-11-10 13:48:30|29157.79|29157.79|29158.39|29158.39|29158.99|29158.99|29157.79|29157.79|0
1636552140000|2021-11-10 13:49:00|29156.59|29156.59|29158.92|29158.92|29158.92|29158.92|29155.39|29155.39|0
1636552150000|2021-11-10 13:49:10|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|0
1636552160000|2021-11-10 13:49:20|29163.06|29163.06|29163.06|29163.06|29163.06|29163.06|29163.06|29163.06|0
1636552170000|2021-11-10 13:49:30|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|0
1636552180000|2021-11-10 13:49:40|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|0
1636552210000|2021-11-10 13:50:10|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|29158.68|0
1636552220000|2021-11-10 13:50:20|29155.15|29155.15|29154.33|29154.33|29155.15|29155.15|29154.33|29154.33|0
1636552250000|2021-11-10 13:50:50|29136.65|29136.65|29136.65|29136.65|29136.65|29136.65|29136.65|29136.65|0
1636552270000|2021-11-10 13:51:10|29137.25|29137.25|29152.59|29152.59|29152.59|29152.59|29137.25|29137.25|0
1636552280000|2021-11-10 13:51:20|29153|29153|29153|29153|29153|29153|29153|29153|0
1636552310000|2021-11-10 13:51:50|29167.14|29167.14|29167.14|29167.14|29167.14|29167.14|29167.14|29167.14|0
1636552350000|2021-11-10 13:52:30|29170.68|29170.68|29170.68|29170.68|29170.68|29170.68|29170.68|29170.68|0
1636552370000|2021-11-10 13:52:50|29171.28|29171.28|29171.28|29171.28|29171.28|29171.28|29171.28|29171.28|0
1636552380000|2021-11-10 13:53:00|29188.95|29188.95|29188.95|29188.95|29188.95|29188.95|29188.95|29188.95|0
1636552410000|2021-11-10 13:53:30|29189.19|29189.19|29192.73|29192.73|29192.73|29192.73|29189.19|29189.19|0
1636552440000|2021-11-10 13:54:00|29182.13|29182.13|29185.66|29185.66|29185.66|29185.66|29178.59|29178.59|0
1636552520000|2021-11-10 13:55:20|29196.26|29196.26|29185.66|29185.66|29196.26|29196.26|29185.66|29185.66|0
1636552540000|2021-11-10 13:55:40|29182.13|29182.13|29182.13|29182.13|29182.13|29182.13|29182.13|29182.13|0
1636552550000|2021-11-10 13:55:50|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|29185.66|0
1636552560000|2021-11-10 13:56:00|29182.13|29182.13|29189.19|29189.19|29189.19|29189.19|29182.13|29182.13|0
1636552570000|2021-11-10 13:56:10|29192.73|29192.73|29193.33|29193.33|29193.33|29193.33|29192.73|29192.73|0
1636552620000|2021-11-10 13:57:00|29189.8|29189.8|29189.8|29189.8|29189.8|29189.8|29189.8|29189.8|0
1636552660000|2021-11-10 13:57:40|29203.94|29203.94|29207.47|29207.47|29207.47|29207.47|29203.94|29203.94|0
1636552670000|2021-11-10 13:57:50|29200.4|29200.4|29208.98|29208.98|29211.01|29211.01|29200.4|29200.4|0
1636552680000|2021-11-10 13:58:00|29209.58|29209.58|29219.59|29219.59|29219.59|29219.59|29208.98|29208.98|0
1636552700000|2021-11-10 13:58:20|29218.39|29218.39|29218.39|29218.39|29218.99|29218.99|29218.39|29218.39|0
1636552710000|2021-11-10 13:58:30|29204.25|29204.25|29204.85|29204.85|29204.85|29204.85|29200.71|29200.71|0
1636552770000|2021-11-10 13:59:30|29205.45|29205.45|29205.45|29205.45|29205.45|29205.45|29205.45|29205.45|0
1636552790000|2021-11-10 13:59:50|29201.91|29201.91|29212.52|29212.52|29212.52|29212.52|29201.91|29201.91|0
1636552800000|2021-11-10 14:00:00|29205.45|29205.45|29198.38|29198.38|29205.45|29205.45|29198.38|29198.38|0
1636552810000|2021-11-10 14:00:10|29198.79|29198.79|29198.79|29198.79|29198.79|29198.79|29198.79|29198.79|0
1636552820000|2021-11-10 14:00:20|29195.25|29195.25|29177.58|29177.58|29195.25|29195.25|29177.58|29177.58|0
1636552840000|2021-11-10 14:00:40|29174.04|29174.04|29192.68|29192.68|29192.68|29192.68|29173.8|29173.8|0
1636552850000|2021-11-10 14:00:50|29192.08|29192.08|29180.87|29180.87|29192.08|29192.08|29180.87|29180.87|0
1636552860000|2021-11-10 14:01:00|29187.94|29187.94|29198.55|29198.55|29198.55|29198.55|29187.94|29187.94|0
1636552870000|2021-11-10 14:01:10|29191.48|29191.48|29191.48|29191.48|29191.48|29191.48|29191.48|29191.48|0
1636552890000|2021-11-10 14:01:30|29187.94|29187.94|29187.94|29187.94|29187.94|29187.94|29187.94|29187.94|0
1636552910000|2021-11-10 14:01:50|29195.01|29195.01|29195.01|29195.01|29195.01|29195.01|29195.01|29195.01|0
1636552920000|2021-11-10 14:02:00|29184.41|29184.41|29187.94|29187.94|29187.94|29187.94|29184.41|29184.41|0
1636552930000|2021-11-10 14:02:10|29184.41|29184.41|29177.34|29177.34|29184.41|29184.41|29177.34|29177.34|0
1636552940000|2021-11-10 14:02:20|29180.87|29180.87|29180.87|29180.87|29180.87|29180.87|29180.87|29180.87|0
1636552950000|2021-11-10 14:02:30|29184.41|29184.41|29184.41|29184.41|29184.41|29184.41|29184.41|29184.41|0
1636552960000|2021-11-10 14:02:40|29185.01|29185.01|29185.01|29185.01|29185.01|29185.01|29185.01|29185.01|0
1636552970000|2021-11-10 14:02:50|29181.47|29181.47|29181.47|29181.47|29181.47|29181.47|29181.47|29181.47|0
1636553020000|2021-11-10 14:03:40|29177.94|29177.94|29177.94|29177.94|29177.94|29177.94|29177.94|29177.94|0
1636553030000|2021-11-10 14:03:50|29178.54|29178.54|29178.54|29178.54|29178.54|29178.54|29178.54|29178.54|0
1636553050000|2021-11-10 14:04:10|29171.47|29171.47|29167.93|29167.93|29171.47|29171.47|29167.93|29167.93|0
1636553060000|2021-11-10 14:04:20|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|0
1636553080000|2021-11-10 14:04:40|29179.14|29179.14|29182.67|29182.67|29182.67|29182.67|29179.14|29179.14|0
1636553090000|2021-11-10 14:04:50|29183.28|29183.28|29183.28|29183.28|29183.28|29183.28|29183.28|29183.28|0
1636553100000|2021-11-10 14:05:00|29179.74|29179.74|29179.74|29179.74|29179.74|29179.74|29179.74|29179.74|0
1636553130000|2021-11-10 14:05:30|29183.28|29183.28|29183.28|29183.28|29183.28|29183.28|29183.28|29183.28|0
1636553150000|2021-11-10 14:05:50|29186.81|29186.81|29186.81|29186.81|29186.81|29186.81|29186.81|29186.81|0
1636553160000|2021-11-10 14:06:00|29176.21|29176.21|29175.8|29175.8|29176.21|29176.21|29175.8|29175.8|0
1636553170000|2021-11-10 14:06:10|29176.4|29176.4|29176.4|29176.4|29176.4|29176.4|29176.4|29176.4|0
1636553190000|2021-11-10 14:06:30|29187|29187|29190.54|29190.54|29190.54|29190.54|29187|29187|0
1636553200000|2021-11-10 14:06:40|29187|29187|29187|29187|29187|29187|29187|29187|0
1636553230000|2021-11-10 14:07:10|29194.07|29194.07|29194.07|29194.07|29194.07|29194.07|29194.07|29194.07|0
1636553240000|2021-11-10 14:07:20|29190.54|29190.54|29194.07|29194.07|29194.07|29194.07|29190.54|29190.54|0
1636553250000|2021-11-10 14:07:30|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|0
1636553270000|2021-11-10 14:07:50|29192.27|29192.27|29192.27|29192.27|29192.27|29192.27|29192.27|29192.27|0
1636553290000|2021-11-10 14:08:10|29185.2|29185.2|29185.2|29185.2|29185.2|29185.2|29185.2|29185.2|0
1636553310000|2021-11-10 14:08:30|29178.13|29178.13|29178.13|29178.13|29178.13|29178.13|29178.13|29178.13|0
1636553340000|2021-11-10 14:09:00|29181.66|29181.66|29188.73|29188.73|29188.73|29188.73|29181.66|29181.66|0
1636553360000|2021-11-10 14:09:20|29188.98|29188.98|29185.2|29185.2|29196.05|29196.05|29185.2|29185.2|0
1636553420000|2021-11-10 14:10:20|29195.8|29195.8|29195.8|29195.8|29195.8|29195.8|29195.8|29195.8|0
1636553450000|2021-11-10 14:10:50|29192.27|29192.27|29192.27|29192.27|29192.27|29192.27|29192.27|29192.27|0
1636553460000|2021-11-10 14:11:00|29191.67|29191.67|29191.67|29191.67|29191.67|29191.67|29191.67|29191.67|0
1636553470000|2021-11-10 14:11:10|29192.27|29192.27|29185.2|29185.2|29192.27|29192.27|29185.2|29185.2|0
1636553480000|2021-11-10 14:11:20|29184.6|29184.6|29184.6|29184.6|29184.6|29184.6|29184.6|29184.6|0
1636553490000|2021-11-10 14:11:30|29184|29184|29184|29184|29184|29184|29184|29184|0
1636553520000|2021-11-10 14:12:00|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|0
1636553530000|2021-11-10 14:12:10|29184|29184|29173.39|29173.39|29184|29184|29173.39|29173.39|0
1636553540000|2021-11-10 14:12:20|29169.86|29169.86|29169.86|29169.86|29169.86|29169.86|29169.86|29169.86|0
1636553580000|2021-11-10 14:13:00|29166.32|29166.32|29162.79|29162.79|29166.32|29166.32|29162.79|29162.79|0
1636553590000|2021-11-10 14:13:10|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|29159.25|0
1636553600000|2021-11-10 14:13:20|29159.5|29159.5|29159.98|29159.98|29159.98|29159.98|29159.5|29159.5|0
1636553630000|2021-11-10 14:13:50|29174.12|29174.12|29170.58|29170.58|29174.12|29174.12|29170.58|29170.58|0
1636553640000|2021-11-10 14:14:00|29169.98|29169.98|29170.58|29170.58|29170.58|29170.58|29169.98|29169.98|0
1636553710000|2021-11-10 14:15:10|29170.83|29170.83|29170.83|29170.83|29170.83|29170.83|29167.29|29167.29|0
1636553730000|2021-11-10 14:15:30|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|29167.29|0
1636553750000|2021-11-10 14:15:50|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|0
1636553770000|2021-11-10 14:16:10|29163.76|29163.76|29163.76|29163.76|29164.36|29164.36|29163.76|29163.76|0
1636553790000|2021-11-10 14:16:30|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|0
1636553830000|2021-11-10 14:17:10|29163.76|29163.76|29160.22|29160.22|29163.76|29163.76|29160.22|29160.22|0
1636553860000|2021-11-10 14:17:40|29153.15|29153.15|29153.15|29153.15|29153.15|29153.15|29153.15|29153.15|0
1636553890000|2021-11-10 14:18:10|29156.69|29156.69|29156.69|29156.69|29156.69|29156.69|29156.69|29156.69|0
1636553900000|2021-11-10 14:18:20|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|0
1636553910000|2021-11-10 14:18:30|29160.82|29160.82|29161.64|29161.64|29161.64|29161.64|29160.82|29160.82|0
1636553920000|2021-11-10 14:18:40|29161.23|29161.23|29161.64|29161.64|29161.64|29161.64|29161.23|29161.23|0
1636553940000|2021-11-10 14:19:00|29168.71|29168.71|29179.92|29179.92|29179.92|29179.92|29168.71|29168.71|0
1636553950000|2021-11-10 14:19:10|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|0
1636554000000|2021-11-10 14:20:00|29175.78|29175.78|29175.78|29175.78|29175.78|29175.78|29175.78|29175.78|0
1636554020000|2021-11-10 14:20:20|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|0
1636554030000|2021-11-10 14:20:30|29182.85|29182.85|29182.85|29182.85|29182.85|29182.85|29182.85|29182.85|0
1636554070000|2021-11-10 14:21:10|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|29179.32|0
1636554100000|2021-11-10 14:21:40|29175.78|29175.78|29172.25|29172.25|29175.78|29175.78|29172.25|29172.25|0
1636554110000|2021-11-10 14:21:50|29171.84|29171.84|29171.84|29171.84|29171.84|29171.84|29171.84|29171.84|0
1636554190000|2021-11-10 14:23:10|29171.59|29171.59|29171.59|29171.59|29171.59|29171.59|29168.06|29168.06|0
1636554230000|2021-11-10 14:23:50|29179.27|29179.27|29172.2|29172.2|29179.27|29179.27|29172.2|29172.2|0
1636554240000|2021-11-10 14:24:00|29171.59|29171.59|29171.59|29171.59|29171.59|29171.59|29171.59|29171.59|0
1636554250000|2021-11-10 14:24:10|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|0
1636554270000|2021-11-10 14:24:30|29171.59|29171.59|29178.66|29178.66|29178.66|29178.66|29171.59|29171.59|0
1636554280000|2021-11-10 14:24:40|29182.2|29182.2|29175.13|29175.13|29182.2|29182.2|29175.13|29175.13|0
1636554340000|2021-11-10 14:25:40|29175.73|29175.73|29175.73|29175.73|29175.73|29175.73|29175.73|29175.73|0
1636554350000|2021-11-10 14:25:50|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|0
1636554360000|2021-11-10 14:26:00|29168.06|29168.06|29168.06|29168.06|29168.06|29168.06|29168.06|29168.06|0
1636554370000|2021-11-10 14:26:10|29168.66|29168.66|29168.66|29168.66|29168.66|29168.66|29168.66|29168.66|0
1636554380000|2021-11-10 14:26:20|29168.9|29168.9|29168.9|29168.9|29168.9|29168.9|29168.9|29168.9|0
1636554400000|2021-11-10 14:26:40|29175.97|29175.97|29183.04|29183.04|29183.04|29183.04|29175.97|29175.97|0
1636554410000|2021-11-10 14:26:50|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|0
1636554440000|2021-11-10 14:27:20|29175.37|29175.37|29175.37|29175.37|29175.37|29175.37|29175.37|29175.37|0
1636554470000|2021-11-10 14:27:50|29175.97|29175.97|29176.57|29176.57|29176.57|29176.57|29175.97|29175.97|0
1636554490000|2021-11-10 14:28:10|29180.11|29180.11|29180.11|29180.11|29180.11|29180.11|29180.11|29180.11|0
1636554510000|2021-11-10 14:28:30|29176.57|29176.57|29176.57|29176.57|29176.57|29176.57|29176.57|29176.57|0
1636554520000|2021-11-10 14:28:40|29173.04|29173.04|29173.04|29173.04|29173.04|29173.04|29173.04|29173.04|0
1636554530000|2021-11-10 14:28:50|29173.28|29173.28|29173.28|29173.28|29173.28|29173.28|29173.28|29173.28|0
1636554540000|2021-11-10 14:29:00|29166.21|29166.21|29169.75|29169.75|29169.75|29169.75|29166.21|29166.21|0
1636554570000|2021-11-10 14:29:30|29173.28|29173.28|29169.75|29169.75|29173.28|29173.28|29169.75|29169.75|0
1636554590000|2021-11-10 14:29:50|29173.28|29173.28|29176.82|29176.82|29176.82|29176.82|29173.28|29173.28|0
1636554600000|2021-11-10 14:30:00|29173.28|29173.28|29173.88|29173.88|29184.49|29184.49|29169.75|29169.75|0
1636554610000|2021-11-10 14:30:10|29177.42|29177.42|29195.09|29195.09|29195.09|29195.09|29177.42|29177.42|0
1636554620000|2021-11-10 14:30:20|29191.56|29191.56|29191.15|29191.15|29191.56|29191.56|29191.15|29191.15|0
1636554630000|2021-11-10 14:30:30|29194.68|29194.68|29198.82|29198.82|29198.82|29198.82|29194.68|29194.68|0
1636554640000|2021-11-10 14:30:40|29202.35|29202.35|29202.35|29202.35|29202.35|29202.35|29202.35|29202.35|0
1636554650000|2021-11-10 14:30:50|29195.28|29195.28|29195.28|29195.28|29195.28|29195.28|29195.28|29195.28|0
1636554670000|2021-11-10 14:31:10|29205.89|29205.89|29212.96|29212.96|29212.96|29212.96|29202.35|29202.35|0
1636554680000|2021-11-10 14:31:20|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1636554690000|2021-11-10 14:31:30|29205.89|29205.89|29202.35|29202.35|29205.89|29205.89|29202.35|29202.35|0
1636554700000|2021-11-10 14:31:40|29198.82|29198.82|29198.82|29198.82|29198.82|29198.82|29198.82|29198.82|0
1636554710000|2021-11-10 14:31:50|29202.35|29202.35|29209.42|29209.42|29209.42|29209.42|29202.35|29202.35|0
1636554720000|2021-11-10 14:32:00|29220.03|29220.03|29209.42|29209.42|29220.03|29220.03|29209.42|29209.42|0
1636554730000|2021-11-10 14:32:10|29212.96|29212.96|29209.42|29209.42|29212.96|29212.96|29209.42|29209.42|0
1636554740000|2021-11-10 14:32:20|29208.82|29208.82|29212.36|29212.36|29212.36|29212.36|29208.82|29208.82|0
1636554750000|2021-11-10 14:32:30|29208.82|29208.82|29205.29|29205.29|29208.82|29208.82|29201.75|29201.75|0
1636554770000|2021-11-10 14:32:50|29208.82|29208.82|29208.82|29208.82|29208.82|29208.82|29208.82|29208.82|0
1636554780000|2021-11-10 14:33:00|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|29212.36|0
1636554790000|2021-11-10 14:33:10|29215.89|29215.89|29222.96|29222.96|29222.96|29222.96|29215.89|29215.89|0
1636554810000|2021-11-10 14:33:30|29219.43|29219.43|29219.43|29219.43|29219.43|29219.43|29219.43|29219.43|0
1636554820000|2021-11-10 14:33:40|29226.49|29226.49|29240.63|29240.63|29244.17|29244.17|29226.49|29226.49|0
1636554830000|2021-11-10 14:33:50|29251.24|29251.24|29244.17|29244.17|29254.77|29254.77|29244.17|29244.17|0
1636554840000|2021-11-10 14:34:00|29240.63|29240.63|29233.56|29233.56|29240.63|29240.63|29233.56|29233.56|0
1636554850000|2021-11-10 14:34:10|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|0
1636554860000|2021-11-10 14:34:20|29229.43|29229.43|29229.43|29229.43|29229.43|29229.43|29229.43|29229.43|0
1636554870000|2021-11-10 14:34:30|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|0
1636554880000|2021-11-10 14:34:40|29232.36|29232.36|29232.36|29232.36|29232.36|29232.36|29232.36|29232.36|0
1636554900000|2021-11-10 14:35:00|29235.9|29235.9|29228.83|29228.83|29235.9|29235.9|29228.83|29228.83|0
1636554910000|2021-11-10 14:35:10|29225.29|29225.29|29232.36|29232.36|29232.36|29232.36|29225.29|29225.29|0
1636554920000|2021-11-10 14:35:20|29228.83|29228.83|29235.9|29235.9|29235.9|29235.9|29225.29|29225.29|0
1636554940000|2021-11-10 14:35:40|29242.97|29242.97|29242.97|29242.97|29242.97|29242.97|29242.97|29242.97|0
1636554950000|2021-11-10 14:35:50|29239.43|29239.43|29239.43|29239.43|29239.43|29239.43|29239.43|29239.43|0
1636554960000|2021-11-10 14:36:00|29235.9|29235.9|29232.36|29232.36|29235.9|29235.9|29232.36|29232.36|0
1636554970000|2021-11-10 14:36:10|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|0
1636554980000|2021-11-10 14:36:20|29238.83|29238.83|29245.9|29245.9|29245.9|29245.9|29238.83|29238.83|0
1636554990000|2021-11-10 14:36:30|29252.97|29252.97|29252.97|29252.97|29252.97|29252.97|29252.97|29252.97|0
1636555000000|2021-11-10 14:36:40|29249.44|29249.44|29242.37|29242.37|29249.44|29249.44|29242.37|29242.37|0
1636555020000|2021-11-10 14:37:00|29235.3|29235.3|29240.03|29240.03|29240.03|29240.03|29235.3|29235.3|0
1636555050000|2021-11-10 14:37:30|29232.96|29232.96|29236.5|29236.5|29236.5|29236.5|29232.96|29232.96|0
1636555060000|2021-11-10 14:37:40|29232.96|29232.96|29236.5|29236.5|29240.03|29240.03|29232.96|29232.96|0
1636555070000|2021-11-10 14:37:50|29240.03|29240.03|29240.03|29240.03|29240.03|29240.03|29240.03|29240.03|0
1636555080000|2021-11-10 14:38:00|29243.57|29243.57|29257.71|29257.71|29257.71|29257.71|29243.57|29243.57|0
1636555090000|2021-11-10 14:38:10|29261.24|29261.24|29271.85|29271.85|29271.85|29271.85|29261.24|29261.24|0
1636555100000|2021-11-10 14:38:20|29268.31|29268.31|29268.31|29268.31|29268.31|29268.31|29268.31|29268.31|0
1636555110000|2021-11-10 14:38:30|29264.78|29264.78|29271.85|29271.85|29271.85|29271.85|29264.78|29264.78|0
1636555140000|2021-11-10 14:39:00|29268.31|29268.31|29264.78|29264.78|29268.31|29268.31|29264.78|29264.78|0
1636555150000|2021-11-10 14:39:10|29261.24|29261.24|29258.84|29258.84|29264.78|29264.78|29258.84|29258.84|0
1636555160000|2021-11-10 14:39:20|29260.04|29260.04|29263.58|29263.58|29263.58|29263.58|29256.51|29256.51|0
1636555200000|2021-11-10 14:40:00|29267.11|29267.11|29263.58|29263.58|29267.11|29267.11|29263.58|29263.58|0
1636555210000|2021-11-10 14:40:10|29267.11|29267.11|29264.18|29264.18|29267.71|29267.71|29264.18|29264.18|0
1636555230000|2021-11-10 14:40:30|29267.71|29267.71|29267.71|29267.71|29267.71|29267.71|29267.71|29267.71|0
1636555240000|2021-11-10 14:40:40|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|0
1636555250000|2021-11-10 14:40:50|29257.11|29257.11|29256.7|29256.7|29257.11|29257.11|29256.7|29256.7|0
1636555270000|2021-11-10 14:41:10|29257.3|29257.3|29257.3|29257.3|29257.3|29257.3|29257.3|29257.3|0
1636555280000|2021-11-10 14:41:20|29264.37|29264.37|29264.37|29264.37|29264.37|29264.37|29264.37|29264.37|0
1636555290000|2021-11-10 14:41:30|29267.9|29267.9|29267.9|29267.9|29267.9|29267.9|29267.9|29267.9|0
1636555300000|2021-11-10 14:41:40|29268.31|29268.31|29272.26|29272.26|29272.26|29272.26|29268.31|29268.31|0
1636555320000|2021-11-10 14:42:00|29268.72|29268.72|29261.65|29261.65|29268.72|29268.72|29261.65|29261.65|0
1636555330000|2021-11-10 14:42:10|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|0
1636555340000|2021-11-10 14:42:20|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|0
1636555360000|2021-11-10 14:42:40|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|0
1636555370000|2021-11-10 14:42:50|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|0
1636555390000|2021-11-10 14:43:10|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|29258.12|0
1636555400000|2021-11-10 14:43:20|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|29254.58|0
1636555410000|2021-11-10 14:43:30|29247.51|29247.51|29246.91|29246.91|29247.51|29247.51|29246.91|29246.91|0
1636555430000|2021-11-10 14:43:50|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|0
1636555440000|2021-11-10 14:44:00|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|0
1636555450000|2021-11-10 14:44:10|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|29242.78|0
1636555460000|2021-11-10 14:44:20|29239.24|29239.24|29239|29239|29239.24|29239.24|29239|29239|0
1636555470000|2021-11-10 14:44:30|29246.07|29246.07|29246.07|29246.07|29246.07|29246.07|29246.07|29246.07|0
1636555490000|2021-11-10 14:44:50|29242.53|29242.53|29242.53|29242.53|29242.53|29242.53|29242.53|29242.53|0
1636555500000|2021-11-10 14:45:00|29239|29239|29239|29239|29239|29239|29239|29239|0
1636555510000|2021-11-10 14:45:10|29242.53|29242.53|29242.53|29242.53|29242.53|29242.53|29242.53|29242.53|0
1636555540000|2021-11-10 14:45:40|29249.6|29249.6|29246.07|29246.07|29249.6|29249.6|29242.53|29242.53|0
1636555560000|2021-11-10 14:46:00|29249.6|29249.6|29249.6|29249.6|29249.6|29249.6|29249.6|29249.6|0
1636555590000|2021-11-10 14:46:30|29250.21|29250.21|29250.21|29250.21|29250.21|29250.21|29250.21|29250.21|0
1636555600000|2021-11-10 14:46:40|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|29246.67|0
1636555630000|2021-11-10 14:47:10|29243.14|29243.14|29243.74|29243.74|29243.74|29243.74|29243.14|29243.14|0
1636555650000|2021-11-10 14:47:30|29247.27|29247.27|29247.27|29247.27|29247.27|29247.27|29247.27|29247.27|0
1636555670000|2021-11-10 14:47:50|29243.74|29243.74|29243.74|29243.74|29243.74|29243.74|29243.74|29243.74|0
1636555680000|2021-11-10 14:48:00|29247.27|29247.27|29236.67|29236.67|29247.27|29247.27|29236.67|29236.67|0
1636555690000|2021-11-10 14:48:10|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|0
1636555700000|2021-11-10 14:48:20|29229.6|29229.6|29226.06|29226.06|29229.6|29229.6|29226.06|29226.06|0
1636555710000|2021-11-10 14:48:30|29222.53|29222.53|29222.53|29222.53|29222.53|29222.53|29222.53|29222.53|0
1636555720000|2021-11-10 14:48:40|29222.12|29222.12|29229.19|29229.19|29229.19|29229.19|29222.12|29222.12|0
1636555740000|2021-11-10 14:49:00|29228.59|29228.59|29228.59|29228.59|29228.59|29228.59|29228.59|29228.59|0
1636555770000|2021-11-10 14:49:30|29232.12|29232.12|29232.12|29232.12|29232.12|29232.12|29232.12|29232.12|0
1636555780000|2021-11-10 14:49:40|29235.66|29235.66|29235.66|29235.66|29235.66|29235.66|29235.66|29235.66|0
1636555790000|2021-11-10 14:49:50|29242.73|29242.73|29242.73|29242.73|29242.73|29242.73|29242.73|29242.73|0
1636555800000|2021-11-10 14:50:00|29235.66|29235.66|29242.73|29242.73|29242.73|29242.73|29235.66|29235.66|0
1636555810000|2021-11-10 14:50:10|29243.33|29243.33|29242.97|29242.97|29243.57|29243.57|29242.97|29242.97|0
1636555820000|2021-11-10 14:50:20|29246.5|29246.5|29246.5|29246.5|29246.5|29246.5|29246.5|29246.5|0
1636555830000|2021-11-10 14:50:30|29242.97|29242.97|29242.97|29242.97|29242.97|29242.97|29242.97|29242.97|0
1636555860000|2021-11-10 14:51:00|29246.5|29246.5|29242.37|29242.37|29246.5|29246.5|29242.37|29242.37|0
1636555900000|2021-11-10 14:51:40|29245.9|29245.9|29238.83|29238.83|29245.9|29245.9|29238.83|29238.83|0
1636555940000|2021-11-10 14:52:20|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|0
1636555960000|2021-11-10 14:52:40|29245.9|29245.9|29245.9|29245.9|29245.9|29245.9|29245.9|29245.9|0
1636555980000|2021-11-10 14:53:00|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|0
1636556000000|2021-11-10 14:53:20|29249.44|29249.44|29249.44|29249.44|29249.44|29249.44|29249.44|29249.44|0
1636556010000|2021-11-10 14:53:30|29252.97|29252.97|29249.44|29249.44|29252.97|29252.97|29249.44|29249.44|0
1636556020000|2021-11-10 14:53:40|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|0
1636556070000|2021-11-10 14:54:30|29245.9|29245.9|29245.9|29245.9|29245.9|29245.9|29245.9|29245.9|0
1636556080000|2021-11-10 14:54:40|29249.44|29249.44|29260.04|29260.04|29260.04|29260.04|29249.44|29249.44|0
1636556090000|2021-11-10 14:54:50|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|0
1636556100000|2021-11-10 14:55:00|29261.24|29261.24|29264.78|29264.78|29264.78|29264.78|29261.24|29261.24|0
1636556110000|2021-11-10 14:55:10|29261.24|29261.24|29250.64|29250.64|29261.24|29261.24|29250.64|29250.64|0
1636556120000|2021-11-10 14:55:20|29250.04|29250.04|29250.04|29250.04|29250.04|29250.04|29250.04|29250.04|0
1636556170000|2021-11-10 14:56:10|29253.57|29253.57|29253.57|29253.57|29253.57|29253.57|29253.57|29253.57|0
1636556200000|2021-11-10 14:56:40|29252.97|29252.97|29252.97|29252.97|29252.97|29252.97|29252.97|29252.97|0
1636556220000|2021-11-10 14:57:00|29256.51|29256.51|29256.51|29256.51|29256.51|29256.51|29256.51|29256.51|0
1636556230000|2021-11-10 14:57:10|29242.37|29242.37|29242.37|29242.37|29245.9|29245.9|29242.37|29242.37|0
1636556240000|2021-11-10 14:57:20|29238.83|29238.83|29238.83|29238.83|29238.83|29238.83|29238.83|29238.83|0
1636556280000|2021-11-10 14:58:00|29245.9|29245.9|29242.37|29242.37|29245.9|29245.9|29242.37|29242.37|0
1636556290000|2021-11-10 14:58:10|29241.77|29241.77|29248.84|29248.84|29248.84|29248.84|29241.77|29241.77|0
1636556310000|2021-11-10 14:58:30|29252.37|29252.37|29252.37|29252.37|29252.37|29252.37|29252.37|29252.37|0
1636556350000|2021-11-10 14:59:10|29252.97|29252.97|29260.04|29260.04|29263.58|29263.58|29252.97|29252.97|0
1636556360000|2021-11-10 14:59:20|29256.51|29256.51|29257.33|29257.33|29257.33|29257.33|29256.51|29256.51|0
1636556380000|2021-11-10 14:59:40|29260.86|29260.86|29260.86|29260.86|29260.86|29260.86|29257.33|29257.33|0
1636556390000|2021-11-10 14:59:50|29264.4|29264.4|29260.86|29260.86|29264.4|29264.4|29260.86|29260.86|0
1636556400000|2021-11-10 15:00:00|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|0
1636556430000|2021-11-10 15:00:30|29271.47|29271.47|29276.2|29276.2|29276.2|29276.2|29271.47|29271.47|0
1636556450000|2021-11-10 15:00:50|29269.13|29269.13|29269.13|29269.13|29269.13|29269.13|29269.13|29269.13|0
1636556460000|2021-11-10 15:01:00|29262.06|29262.06|29254.39|29254.39|29262.06|29262.06|29254.39|29254.39|0
1636556480000|2021-11-10 15:01:20|29250.86|29250.86|29261.46|29261.46|29261.46|29261.46|29250.86|29250.86|0
1636556500000|2021-11-10 15:01:40|29254.39|29254.39|29254.39|29254.39|29254.39|29254.39|29254.39|29254.39|0
1636556530000|2021-11-10 15:02:10|29243.79|29243.79|29243.79|29243.79|29250.86|29250.86|29243.79|29243.79|0
1636556540000|2021-11-10 15:02:20|29240.25|29240.25|29239.65|29239.65|29240.25|29240.25|29239.65|29239.65|0
1636556550000|2021-11-10 15:02:30|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|0
1636556560000|2021-11-10 15:02:40|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|0
1636556570000|2021-11-10 15:02:50|29235.3|29235.3|29235.3|29235.3|29235.3|29235.3|29235.3|29235.3|0
1636556600000|2021-11-10 15:03:20|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|29231.76|0
1636556610000|2021-11-10 15:03:30|29235.3|29235.3|29235.71|29235.71|29235.71|29235.71|29235.3|29235.3|0
1636556630000|2021-11-10 15:03:50|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|0
1636556640000|2021-11-10 15:04:00|29242.78|29242.78|29242.78|29242.78|29246.31|29246.31|29242.78|29242.78|0
1636556690000|2021-11-10 15:04:50|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|29239.24|0
1636556710000|2021-11-10 15:05:10|29238.64|29238.64|29238.64|29238.64|29238.64|29238.64|29238.64|29238.64|0
1636556720000|2021-11-10 15:05:20|29239.24|29239.24|29242.78|29242.78|29242.78|29242.78|29239.24|29239.24|0
1636556730000|2021-11-10 15:05:30|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|0
1636556750000|2021-11-10 15:05:50|29246.72|29246.72|29246.72|29246.72|29246.72|29246.72|29246.72|29246.72|0
1636556760000|2021-11-10 15:06:00|29239.65|29239.65|29232.34|29232.34|29239.65|29239.65|29232.34|29232.34|0
1636556780000|2021-11-10 15:06:20|29221.74|29221.74|29224.67|29224.67|29224.67|29224.67|29217.6|29217.6|0
1636556810000|2021-11-10 15:06:50|29228.2|29228.2|29235.27|29235.27|29235.27|29235.27|29228.2|29228.2|0
1636556820000|2021-11-10 15:07:00|29228.2|29228.2|29224.67|29224.67|29228.2|29228.2|29224.67|29224.67|0
1636556830000|2021-11-10 15:07:10|29224.43|29224.43|29224.43|29224.43|29224.43|29224.43|29224.43|29224.43|0
1636556840000|2021-11-10 15:07:20|29223.83|29223.83|29227.36|29227.36|29227.36|29227.36|29223.83|29223.83|0
1636556850000|2021-11-10 15:07:30|29230.9|29230.9|29227.36|29227.36|29230.9|29230.9|29227.36|29227.36|0
1636556870000|2021-11-10 15:07:50|29227.96|29227.96|29231.5|29231.5|29231.5|29231.5|29227.96|29227.96|0
1636556880000|2021-11-10 15:08:00|29227.96|29227.96|29227.96|29227.96|29227.96|29227.96|29227.96|29227.96|0
1636556950000|2021-11-10 15:09:10|29228.56|29228.56|29228.8|29228.8|29228.8|29228.8|29228.56|29228.56|0
1636556960000|2021-11-10 15:09:20|29232.34|29232.34|29228.8|29228.8|29235.87|29235.87|29228.8|29228.8|0
1636557010000|2021-11-10 15:10:10|29228.2|29228.2|29217.6|29217.6|29228.2|29228.2|29206.99|29206.99|0
1636557030000|2021-11-10 15:10:30|29224.67|29224.67|29224.67|29224.67|29224.67|29224.67|29224.67|29224.67|0
1636557060000|2021-11-10 15:11:00|29231.74|29231.74|29235.27|29235.27|29235.27|29235.27|29231.74|29231.74|0
1636557080000|2021-11-10 15:11:20|29231.74|29231.74|29231.74|29231.74|29231.74|29231.74|29231.74|29231.74|0
1636557100000|2021-11-10 15:11:40|29228.2|29228.2|29238.81|29238.81|29238.81|29238.81|29228.2|29228.2|0
1636557160000|2021-11-10 15:12:40|29242.34|29242.34|29243.55|29243.55|29243.55|29243.55|29242.34|29242.34|0
1636557170000|2021-11-10 15:12:50|29244.15|29244.15|29244.15|29244.15|29244.15|29244.15|29244.15|29244.15|0
1636557190000|2021-11-10 15:13:10|29247.68|29247.68|29247.68|29247.68|29247.68|29247.68|29247.68|29247.68|0
1636557200000|2021-11-10 15:13:20|29251.22|29251.22|29251.22|29251.22|29251.22|29251.22|29251.22|29251.22|0
1636557220000|2021-11-10 15:13:40|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|0
1636557230000|2021-11-10 15:13:50|29252.23|29252.23|29263.24|29263.24|29263.24|29263.24|29252.23|29252.23|0
1636557240000|2021-11-10 15:14:00|29263.65|29263.65|29263.65|29263.65|29263.65|29263.65|29263.65|29263.65|0
1636557250000|2021-11-10 15:14:10|29264.06|29264.06|29263.24|29263.24|29264.06|29264.06|29263.24|29263.24|0
1636557280000|2021-11-10 15:14:40|29266.78|29266.78|29266.78|29266.78|29266.78|29266.78|29266.78|29266.78|0
1636557330000|2021-11-10 15:15:30|29270.31|29270.31|29259.71|29259.71|29270.31|29270.31|29259.71|29259.71|0
1636557360000|2021-11-10 15:16:00|29263.24|29263.24|29263.24|29263.24|29263.24|29263.24|29263.24|29263.24|0
1636557380000|2021-11-10 15:16:20|29259.71|29259.71|29252.64|29252.64|29259.71|29259.71|29252.64|29252.64|0
1636557390000|2021-11-10 15:16:30|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|0
1636557410000|2021-11-10 15:16:50|29248.5|29248.5|29248.5|29248.5|29248.5|29248.5|29248.5|29248.5|0
1636557420000|2021-11-10 15:17:00|29247.9|29247.9|29250.83|29250.83|29250.83|29250.83|29243.76|29243.76|0
1636557440000|2021-11-10 15:17:20|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|0
1636557450000|2021-11-10 15:17:30|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|0
1636557460000|2021-11-10 15:17:40|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|0
1636557470000|2021-11-10 15:17:50|29254.97|29254.97|29258.5|29258.5|29262.04|29262.04|29254.97|29254.97|0
1636557480000|2021-11-10 15:18:00|29259.11|29259.11|29259.11|29259.11|29259.11|29259.11|29259.11|29259.11|0
1636557490000|2021-11-10 15:18:10|29252.04|29252.04|29244.97|29244.97|29252.04|29252.04|29244.97|29244.97|0
1636557500000|2021-11-10 15:18:20|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|29252.04|0
1636557510000|2021-11-10 15:18:30|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|29251.43|0
1636557520000|2021-11-10 15:18:40|29250.83|29250.83|29251.08|29251.08|29251.08|29251.08|29250.48|29250.48|0
1636557530000|2021-11-10 15:18:50|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|0
1636557540000|2021-11-10 15:19:00|29251.08|29251.08|29257.55|29257.55|29258.15|29258.15|29250.48|29250.48|0
1636557550000|2021-11-10 15:19:10|29250.48|29250.48|29246.94|29246.94|29250.48|29250.48|29246.94|29246.94|0
1636557560000|2021-11-10 15:19:20|29243.41|29243.41|29244.61|29244.61|29244.61|29244.61|29243.41|29243.41|0
1636557570000|2021-11-10 15:19:30|29243.79|29243.79|29243.79|29243.79|29243.79|29243.79|29243.79|29243.79|0
1636557600000|2021-11-10 15:20:00|29240.25|29240.25|29262.88|29262.88|29266.42|29266.42|29240.25|29240.25|0
1636557610000|2021-11-10 15:20:10|29264.08|29264.08|29264.08|29264.08|29264.08|29264.08|29264.08|29264.08|0
1636557620000|2021-11-10 15:20:20|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|29263.84|0
1636557630000|2021-11-10 15:20:30|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|0
1636557640000|2021-11-10 15:20:40|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|0
1636557660000|2021-11-10 15:21:00|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|0
1636557670000|2021-11-10 15:21:10|29283.32|29283.32|29279.78|29279.78|29283.32|29283.32|29279.78|29279.78|0
1636557730000|2021-11-10 15:22:10|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|0
1636557740000|2021-11-10 15:22:20|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|0
1636557770000|2021-11-10 15:22:50|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|29275.05|0
1636557790000|2021-11-10 15:23:10|29278.58|29278.58|29277.98|29277.98|29278.58|29278.58|29277.98|29277.98|0
1636557810000|2021-11-10 15:23:30|29281.52|29281.52|29281.52|29281.52|29281.52|29281.52|29281.52|29281.52|0
1636557830000|2021-11-10 15:23:50|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|0
1636557840000|2021-11-10 15:24:00|29292.12|29292.12|29285.05|29285.05|29292.12|29292.12|29281.52|29281.52|0
1636557850000|2021-11-10 15:24:10|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|0
1636557860000|2021-11-10 15:24:20|29289.19|29289.19|29285.65|29285.65|29289.19|29289.19|29285.65|29285.65|0
1636557890000|2021-11-10 15:24:50|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|0
1636557910000|2021-11-10 15:25:10|29288.95|29288.95|29288.95|29288.95|29288.95|29288.95|29288.95|29288.95|0
1636557920000|2021-11-10 15:25:20|29281.88|29281.88|29281.88|29281.88|29281.88|29281.88|29281.88|29281.88|0
1636557930000|2021-11-10 15:25:30|29285.41|29285.41|29285.41|29285.41|29285.41|29285.41|29285.41|29285.41|0
1636557940000|2021-11-10 15:25:40|29281.88|29281.88|29274.81|29274.81|29281.88|29281.88|29274.81|29274.81|0
1636557960000|2021-11-10 15:26:00|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|0
1636558020000|2021-11-10 15:27:00|29271.68|29271.68|29268.15|29268.15|29271.68|29271.68|29268.15|29268.15|0
1636558030000|2021-11-10 15:27:10|29261.08|29261.08|29256.94|29256.94|29261.08|29261.08|29256.94|29256.94|0
1636558040000|2021-11-10 15:27:20|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|29256.7|0
1636558060000|2021-11-10 15:27:40|29260.23|29260.23|29267.3|29267.3|29267.3|29267.3|29260.23|29260.23|0
1636558070000|2021-11-10 15:27:50|29263.77|29263.77|29261.97|29261.97|29263.77|29263.77|29261.97|29261.97|0
1636558080000|2021-11-10 15:28:00|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|29262.57|0
1636558090000|2021-11-10 15:28:10|29263.05|29263.05|29267.19|29267.19|29267.19|29267.19|29263.05|29263.05|0
1636558100000|2021-11-10 15:28:20|29274.26|29274.26|29274.26|29274.26|29274.26|29274.26|29274.26|29274.26|0
1636558110000|2021-11-10 15:28:30|29273.65|29273.65|29274.26|29274.26|29274.26|29274.26|29273.65|29273.65|0
1636558120000|2021-11-10 15:28:40|29270.72|29270.72|29270.72|29270.72|29270.72|29270.72|29270.72|29270.72|0
1636558140000|2021-11-10 15:29:00|29267.19|29267.19|29267.19|29267.19|29267.19|29267.19|29267.19|29267.19|0
1636558150000|2021-11-10 15:29:10|29267.43|29267.43|29268.03|29268.03|29268.03|29268.03|29267.43|29267.43|0
1636558160000|2021-11-10 15:29:20|29267.79|29267.79|29271.32|29271.32|29271.32|29271.32|29267.79|29267.79|0
1636558180000|2021-11-10 15:29:40|29274.86|29274.86|29274.86|29274.86|29274.86|29274.86|29274.86|29274.86|0
1636558190000|2021-11-10 15:29:50|29271.32|29271.32|29271.32|29271.32|29271.32|29271.32|29271.32|29271.32|0
1636558200000|2021-11-10 15:30:00|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|29270.91|0
1636558210000|2021-11-10 15:30:10|29263.84|29263.84|29274.45|29274.45|29274.45|29274.45|29263.84|29263.84|0
1636558250000|2021-11-10 15:30:50|29274.04|29274.04|29274.04|29274.04|29274.04|29274.04|29274.04|29274.04|0
1636558300000|2021-11-10 15:31:40|29270.5|29270.5|29274.04|29274.04|29274.04|29274.04|29270.5|29270.5|0
1636558350000|2021-11-10 15:32:30|29274.45|29274.45|29277.98|29277.98|29277.98|29277.98|29274.45|29274.45|0
1636558360000|2021-11-10 15:32:40|29277.57|29277.57|29277.16|29277.16|29277.98|29277.98|29277.16|29277.16|0
1636558370000|2021-11-10 15:32:50|29277.57|29277.57|29276.75|29276.75|29277.57|29277.57|29276.75|29276.75|0
1636558390000|2021-11-10 15:33:10|29273.22|29273.22|29272.62|29272.62|29276.75|29276.75|29272.02|29272.02|0
1636558410000|2021-11-10 15:33:30|29273.22|29273.22|29273.22|29273.22|29273.22|29273.22|29273.22|29273.22|0
1636558420000|2021-11-10 15:33:40|29274.45|29274.45|29273.25|29273.25|29274.45|29274.45|29273.25|29273.25|0
1636558430000|2021-11-10 15:33:50|29273.85|29273.85|29273.85|29273.85|29273.85|29273.85|29273.85|29273.85|0
1636558450000|2021-11-10 15:34:10|29274.45|29274.45|29274.45|29274.45|29277.98|29277.98|29274.45|29274.45|0
1636558470000|2021-11-10 15:34:30|29277.98|29277.98|29277.98|29277.98|29277.98|29277.98|29277.98|29277.98|0
1636558480000|2021-11-10 15:34:40|29277.57|29277.57|29277.57|29277.57|29277.57|29277.57|29277.57|29277.57|0
1636558520000|2021-11-10 15:35:20|29274.04|29274.04|29274.64|29274.64|29274.64|29274.64|29274.04|29274.04|0
1636558530000|2021-11-10 15:35:30|29275.24|29275.24|29275.24|29275.24|29275.24|29275.24|29275.24|29275.24|0
1636558650000|2021-11-10 15:37:30|29278.77|29278.77|29289.38|29289.38|29289.38|29289.38|29278.77|29278.77|0
1636558690000|2021-11-10 15:38:10|29296.45|29296.45|29296.45|29296.45|29296.45|29296.45|29296.45|29296.45|0
1636558710000|2021-11-10 15:38:30|29299.98|29299.98|29299.98|29299.98|29299.98|29299.98|29299.98|29299.98|0
1636558720000|2021-11-10 15:38:40|29303.52|29303.52|29307.05|29307.05|29307.05|29307.05|29303.52|29303.52|0
1636558730000|2021-11-10 15:38:50|29310.59|29310.59|29311.19|29311.19|29311.19|29311.19|29310.59|29310.59|0
1636558740000|2021-11-10 15:39:00|29314.72|29314.72|29314.72|29314.72|29314.72|29314.72|29314.72|29314.72|0
1636558750000|2021-11-10 15:39:10|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|29315.13|29315.13|0
1636558810000|2021-11-10 15:40:10|29319.08|29319.08|29312.01|29312.01|29319.08|29319.08|29312.01|29312.01|0
1636558820000|2021-11-10 15:40:20|29308.47|29308.47|29303.14|29303.14|29308.47|29308.47|29303.14|29303.14|0
1636558830000|2021-11-10 15:40:30|29299.6|29299.6|29299.6|29299.6|29299.6|29299.6|29299.6|29299.6|0
1636558840000|2021-11-10 15:40:40|29300.01|29300.01|29300.01|29300.01|29300.01|29300.01|29300.01|29300.01|0
1636558890000|2021-11-10 15:41:30|29299.6|29299.6|29296.07|29296.07|29299.6|29299.6|29296.07|29296.07|0
1636558930000|2021-11-10 15:42:10|29295.47|29295.47|29284.26|29284.26|29295.47|29295.47|29284.26|29284.26|0
1636558940000|2021-11-10 15:42:20|29284.86|29284.86|29284.86|29284.86|29284.86|29284.86|29284.86|29284.86|0
1636558950000|2021-11-10 15:42:30|29288.4|29288.4|29288.4|29288.4|29288.4|29288.4|29288.4|29288.4|0
1636558970000|2021-11-10 15:42:50|29287.58|29287.58|29287.58|29287.58|29287.58|29287.58|29287.58|29287.58|0
1636558980000|2021-11-10 15:43:00|29291.11|29291.11|29284.04|29284.04|29291.11|29291.11|29276.97|29276.97|0
1636558990000|2021-11-10 15:43:10|29287.58|29287.58|29287.99|29287.99|29288.4|29288.4|29287.58|29287.58|0
1636559000000|2021-11-10 15:43:20|29284.45|29284.45|29284.45|29284.45|29284.45|29284.45|29284.45|29284.45|0
1636559010000|2021-11-10 15:43:30|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|0
1636559030000|2021-11-10 15:43:50|29277.98|29277.98|29277.98|29277.98|29277.98|29277.98|29277.98|29277.98|0
1636559040000|2021-11-10 15:44:00|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|29285.05|0
1636559070000|2021-11-10 15:44:30|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|0
1636559110000|2021-11-10 15:45:10|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|29289.19|0
1636559120000|2021-11-10 15:45:20|29292.72|29292.72|29292.72|29292.72|29292.72|29292.72|29292.72|29292.72|0
1636559150000|2021-11-10 15:45:50|29293.54|29293.54|29293.54|29293.54|29297.08|29297.08|29293.13|29293.13|0
1636559160000|2021-11-10 15:46:00|29290.01|29290.01|29290.01|29290.01|29290.01|29290.01|29290.01|29290.01|0
1636559170000|2021-11-10 15:46:10|29289.6|29289.6|29289.6|29289.6|29289.6|29289.6|29289.6|29289.6|0
1636559190000|2021-11-10 15:46:30|29289|29289|29288.4|29288.4|29289|29289|29287.79|29287.79|0
1636559200000|2021-11-10 15:46:40|29287.79|29287.79|29288.4|29288.4|29288.4|29288.4|29287.79|29287.79|0
1636559210000|2021-11-10 15:46:50|29287.79|29287.79|29288.4|29288.4|29288.4|29288.4|29287.79|29287.79|0
1636559230000|2021-11-10 15:47:10|29284.86|29284.86|29277.79|29277.79|29284.86|29284.86|29277.79|29277.79|0
1636559240000|2021-11-10 15:47:20|29276.59|29276.59|29273.05|29273.05|29276.59|29276.59|29273.05|29273.05|0
1636559250000|2021-11-10 15:47:30|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|29272.45|0
1636559260000|2021-11-10 15:47:40|29271.85|29271.85|29271.85|29271.85|29271.85|29271.85|29271.85|29271.85|0
1636559270000|2021-11-10 15:47:50|29271.25|29271.25|29271.85|29271.85|29271.85|29271.85|29271.25|29271.25|0
1636559280000|2021-11-10 15:48:00|29268.32|29268.32|29271.85|29271.85|29271.85|29271.85|29268.32|29268.32|0
1636559290000|2021-11-10 15:48:10|29272.45|29272.45|29275.99|29275.99|29275.99|29275.99|29272.45|29272.45|0
1636559310000|2021-11-10 15:48:30|29279.52|29279.52|29279.52|29279.52|29279.52|29279.52|29279.52|29279.52|0
1636559330000|2021-11-10 15:48:50|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|0
1636559340000|2021-11-10 15:49:00|29283.66|29283.66|29284.02|29284.02|29284.26|29284.26|29283.66|29283.66|0
1636559360000|2021-11-10 15:49:20|29276.95|29276.95|29276.95|29276.95|29276.95|29276.95|29276.95|29276.95|0
1636559370000|2021-11-10 15:49:30|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|0
1636559380000|2021-11-10 15:49:40|29279.88|29279.88|29279.88|29279.88|29279.88|29279.88|29279.88|29279.88|0
1636559400000|2021-11-10 15:50:00|29279.28|29279.28|29278.08|29278.08|29279.28|29279.28|29278.08|29278.08|0
1636559410000|2021-11-10 15:50:10|29274.54|29274.54|29271.61|29271.61|29274.54|29274.54|29267.47|29267.47|0
1636559420000|2021-11-10 15:50:20|29275.15|29275.15|29271.61|29271.61|29275.15|29275.15|29271.61|29271.61|0
1636559430000|2021-11-10 15:50:30|29271.01|29271.01|29263.94|29263.94|29271.01|29271.01|29263.94|29263.94|0
1636559440000|2021-11-10 15:50:40|29267.47|29267.47|29267.47|29267.47|29267.47|29267.47|29267.47|29267.47|0
1636559470000|2021-11-10 15:51:10|29271.01|29271.01|29274.54|29274.54|29288.68|29288.68|29271.01|29271.01|0
1636559480000|2021-11-10 15:51:20|29281.61|29281.61|29281.2|29281.2|29281.61|29281.61|29281.2|29281.2|0
1636559490000|2021-11-10 15:51:30|29277.67|29277.67|29277.67|29277.67|29277.67|29277.67|29277.67|29277.67|0
1636559520000|2021-11-10 15:52:00|29278.27|29278.27|29281.81|29281.81|29281.81|29281.81|29278.27|29278.27|0
1636559530000|2021-11-10 15:52:10|29281.2|29281.2|29281.2|29281.2|29281.2|29281.2|29281.2|29281.2|0
1636559560000|2021-11-10 15:52:40|29281.61|29281.61|29274.13|29274.13|29281.61|29281.61|29274.13|29274.13|0
1636559580000|2021-11-10 15:53:00|29281.2|29281.2|29281.2|29281.2|29281.2|29281.2|29281.2|29281.2|0
1636559590000|2021-11-10 15:53:10|29284.74|29284.74|29284.74|29284.74|29284.74|29284.74|29284.74|29284.74|0
1636559620000|2021-11-10 15:53:40|29288.27|29288.27|29288.27|29288.27|29288.27|29288.27|29288.27|29288.27|0
1636559630000|2021-11-10 15:53:50|29288.88|29288.88|29288.88|29288.88|29288.88|29288.88|29288.88|29288.88|0
1636559650000|2021-11-10 15:54:10|29285.34|29285.34|29285.34|29285.34|29285.34|29285.34|29285.34|29285.34|0
1636559660000|2021-11-10 15:54:20|29281.81|29281.81|29278.27|29278.27|29285.34|29285.34|29278.27|29278.27|0
1636559670000|2021-11-10 15:54:30|29281.81|29281.81|29285.34|29285.34|29285.34|29285.34|29281.81|29281.81|0
1636559710000|2021-11-10 15:55:10|29288.88|29288.88|29292.41|29292.41|29292.41|29292.41|29288.88|29288.88|0
1636559720000|2021-11-10 15:55:20|29291.81|29291.81|29291.81|29291.81|29291.81|29291.81|29291.81|29291.81|0
1636559750000|2021-11-10 15:55:50|29295.34|29295.34|29301.81|29301.81|29302.41|29302.41|29295.34|29295.34|0
1636559770000|2021-11-10 15:56:10|29298.28|29298.28|29294.74|29294.74|29298.28|29298.28|29294.74|29294.74|0
1636559790000|2021-11-10 15:56:30|29294.14|29294.14|29294.14|29294.14|29294.14|29294.14|29294.14|29294.14|0
1636559810000|2021-11-10 15:56:50|29290.61|29290.61|29290.61|29290.61|29290.61|29290.61|29290.61|29290.61|0
1636559820000|2021-11-10 15:57:00|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|29291.21|0
1636559870000|2021-11-10 15:57:50|29294.74|29294.74|29294.74|29294.74|29294.74|29294.74|29294.74|29294.74|0
1636559880000|2021-11-10 15:58:00|29295.34|29295.34|29295.34|29295.34|29295.34|29295.34|29295.34|29295.34|0
1636559930000|2021-11-10 15:58:50|29298.88|29298.88|29298.88|29298.88|29298.88|29298.88|29298.88|29298.88|0
1636559940000|2021-11-10 15:59:00|29291.81|29291.81|29291.81|29291.81|29291.81|29291.81|29291.81|29291.81|0
1636559970000|2021-11-10 15:59:30|29292.41|29292.41|29300.08|29300.08|29300.08|29300.08|29292.41|29292.41|0
1636559990000|2021-11-10 15:59:50|29300.68|29300.68|29300.68|29300.68|29300.68|29300.68|29300.68|29300.68|0
1636560000000|2021-11-10 16:00:00|29304.22|29304.22|29307.75|29307.75|29307.75|29307.75|29304.22|29304.22|0
1636560020000|2021-11-10 16:00:20|29308.35|29308.35|29308.35|29308.35|29308.35|29308.35|29308.35|29308.35|0
1636560040000|2021-11-10 16:00:40|29308.76|29308.76|29308.76|29308.76|29308.76|29308.76|29308.76|29308.76|0
1636560050000|2021-11-10 16:00:50|29308.52|29308.52|29309.12|29309.12|29309.12|29309.12|29308.52|29308.52|0
1636560090000|2021-11-10 16:01:30|29319.73|29319.73|29297.92|29297.92|29319.73|29319.73|29297.92|29297.92|0
1636560140000|2021-11-10 16:02:20|29294.38|29294.38|29297.31|29297.31|29301.45|29301.45|29294.38|29294.38|0
1636560160000|2021-11-10 16:02:40|29296.11|29296.11|29296.11|29296.11|29296.11|29296.11|29296.11|29296.11|0
1636560170000|2021-11-10 16:02:50|29295.51|29295.51|29295.51|29295.51|29295.51|29295.51|29295.51|29295.51|0
1636560190000|2021-11-10 16:03:10|29294.91|29294.91|29294.91|29294.91|29294.91|29294.91|29294.91|29294.91|0
1636560200000|2021-11-10 16:03:20|29294.31|29294.31|29294.31|29294.31|29294.31|29294.31|29294.31|29294.31|0
1636560210000|2021-11-10 16:03:30|29290.78|29290.78|29283.71|29283.71|29290.78|29290.78|29283.71|29283.71|0
1636560230000|2021-11-10 16:03:50|29280.17|29280.17|29276.64|29276.64|29280.17|29280.17|29276.64|29276.64|0
1636560240000|2021-11-10 16:04:00|29276.03|29276.03|29276.44|29276.44|29276.44|29276.44|29276.03|29276.03|0
1636560250000|2021-11-10 16:04:10|29283.51|29283.51|29277.05|29277.05|29283.51|29283.51|29276.44|29276.44|0
1636560260000|2021-11-10 16:04:20|29276.44|29276.44|29276.44|29276.44|29276.44|29276.44|29276.44|29276.44|0
1636560270000|2021-11-10 16:04:30|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|0
1636560280000|2021-11-10 16:04:40|29269.98|29269.98|29269.98|29269.98|29269.98|29269.98|29269.98|29269.98|0
1636560290000|2021-11-10 16:04:50|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|29269.37|0
1636560300000|2021-11-10 16:05:00|29272.91|29272.91|29265.84|29265.84|29272.91|29272.91|29265.84|29265.84|0
1636560310000|2021-11-10 16:05:10|29266.08|29266.08|29266.68|29266.68|29266.68|29266.68|29266.08|29266.08|0
1636560330000|2021-11-10 16:05:30|29267.88|29267.88|29267.88|29267.88|29267.88|29267.88|29267.88|29267.88|0
1636560360000|2021-11-10 16:06:00|29267.64|29267.64|29267.64|29267.64|29267.64|29267.64|29267.64|29267.64|0
1636560370000|2021-11-10 16:06:10|29260.57|29260.57|29264.11|29264.11|29264.11|29264.11|29260.57|29260.57|0
1636560380000|2021-11-10 16:06:20|29260.57|29260.57|29260.57|29260.57|29260.57|29260.57|29260.57|29260.57|0
1636560390000|2021-11-10 16:06:30|29264.11|29264.11|29267.64|29267.64|29267.64|29267.64|29264.11|29264.11|0
1636560410000|2021-11-10 16:06:50|29268.24|29268.24|29268.84|29268.84|29268.84|29268.84|29268.24|29268.24|0
1636560420000|2021-11-10 16:07:00|29267.64|29267.64|29267.04|29267.04|29267.64|29267.64|29267.04|29267.04|0
1636560440000|2021-11-10 16:07:20|29266.63|29266.63|29266.63|29266.63|29266.63|29266.63|29266.63|29266.63|0
1636560450000|2021-11-10 16:07:30|29266.03|29266.03|29269.57|29269.57|29269.57|29269.57|29266.03|29266.03|0
1636560480000|2021-11-10 16:08:00|29269.16|29269.16|29269.16|29269.16|29269.16|29269.16|29269.16|29269.16|0
1636560520000|2021-11-10 16:08:40|29279.76|29279.76|29283.3|29283.3|29283.3|29283.3|29279.76|29279.76|0
1636560530000|2021-11-10 16:08:50|29282.69|29282.69|29279.16|29279.16|29282.69|29282.69|29279.16|29279.16|0
1636560540000|2021-11-10 16:09:00|29275.63|29275.63|29272.09|29272.09|29275.63|29275.63|29268.56|29268.56|0
1636560560000|2021-11-10 16:09:20|29268.56|29268.56|29267.95|29267.95|29268.56|29268.56|29267.95|29267.95|0
1636560570000|2021-11-10 16:09:30|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|29271.49|0
1636560580000|2021-11-10 16:09:40|29270.89|29270.89|29270.89|29270.89|29270.89|29270.89|29270.89|29270.89|0
1636560590000|2021-11-10 16:09:50|29267.35|29267.35|29267.35|29267.35|29267.35|29267.35|29267.35|29267.35|0
1636560600000|2021-11-10 16:10:00|29266.75|29266.75|29267.35|29267.35|29267.35|29267.35|29266.75|29266.75|0
1636560610000|2021-11-10 16:10:10|29268.56|29268.56|29272.09|29272.09|29272.09|29272.09|29268.56|29268.56|0
1636560620000|2021-11-10 16:10:20|29268.56|29268.56|29264.42|29264.42|29268.56|29268.56|29264.42|29264.42|0
1636560630000|2021-11-10 16:10:30|29263.82|29263.82|29260.28|29260.28|29263.82|29263.82|29260.28|29260.28|0
1636560640000|2021-11-10 16:10:40|29259.68|29259.68|29259.68|29259.68|29259.68|29259.68|29259.68|29259.68|0
1636560650000|2021-11-10 16:10:50|29260.28|29260.28|29260.88|29260.88|29260.88|29260.88|29260.28|29260.28|0
1636560660000|2021-11-10 16:11:00|29260.28|29260.28|29260.28|29260.28|29260.28|29260.28|29260.28|29260.28|0
1636560670000|2021-11-10 16:11:10|29263.82|29263.82|29260.88|29260.88|29263.82|29263.82|29260.28|29260.28|0
1636560680000|2021-11-10 16:11:20|29260.28|29260.28|29260.28|29260.28|29260.28|29260.28|29260.28|29260.28|0
1636560700000|2021-11-10 16:11:40|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|0
1636560710000|2021-11-10 16:11:50|29253.21|29253.21|29253.21|29253.21|29253.21|29253.21|29253.21|29253.21|0
1636560720000|2021-11-10 16:12:00|29256.75|29256.75|29261.49|29261.49|29261.49|29261.49|29256.75|29256.75|0
1636560730000|2021-11-10 16:12:10|29262.09|29262.09|29261.49|29261.49|29262.09|29262.09|29261.49|29261.49|0
1636560770000|2021-11-10 16:12:50|29254.42|29254.42|29261.49|29261.49|29261.49|29261.49|29254.42|29254.42|0
1636560790000|2021-11-10 16:13:10|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|0
1636560800000|2021-11-10 16:13:20|29258.55|29258.55|29258.91|29258.91|29259.15|29259.15|29258.55|29258.55|0
1636560810000|2021-11-10 16:13:30|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|0
1636560840000|2021-11-10 16:14:00|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|0
1636560870000|2021-11-10 16:14:30|29266.58|29266.58|29266.58|29266.58|29266.58|29266.58|29266.58|29266.58|0
1636560900000|2021-11-10 16:15:00|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|0
1636560920000|2021-11-10 16:15:20|29262.44|29262.44|29258.91|29258.91|29262.44|29262.44|29255.38|29255.38|0
1636560950000|2021-11-10 16:15:50|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|0
1636560960000|2021-11-10 16:16:00|29261.84|29261.84|29261.84|29261.84|29261.84|29261.84|29261.84|29261.84|0
1636560980000|2021-11-10 16:16:20|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|0
1636560990000|2021-11-10 16:16:30|29265.98|29265.98|29273.05|29273.05|29273.05|29273.05|29265.98|29265.98|0
1636561000000|2021-11-10 16:16:40|29269.51|29269.51|29269.51|29269.51|29269.51|29269.51|29269.51|29269.51|0
1636561010000|2021-11-10 16:16:50|29273.05|29273.05|29269.51|29269.51|29273.05|29273.05|29269.51|29269.51|0
1636561020000|2021-11-10 16:17:00|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|29265.98|0
1636561040000|2021-11-10 16:17:20|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|29262.44|0
1636561080000|2021-11-10 16:18:00|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|29261.24|0
1636561090000|2021-11-10 16:18:10|29261.49|29261.49|29268.56|29268.56|29268.56|29268.56|29261.49|29261.49|0
1636561100000|2021-11-10 16:18:20|29269.16|29269.16|29269.16|29269.16|29269.16|29269.16|29269.16|29269.16|0
1636561110000|2021-11-10 16:18:30|29268.56|29268.56|29272.09|29272.09|29272.09|29272.09|29268.56|29268.56|0
1636561120000|2021-11-10 16:18:40|29268.56|29268.56|29269.16|29269.16|29269.16|29269.16|29268.56|29268.56|0
1636561130000|2021-11-10 16:18:50|29268.75|29268.75|29268.34|29268.34|29268.75|29268.75|29268.34|29268.34|0
1636561140000|2021-11-10 16:19:00|29267.74|29267.74|29264.2|29264.2|29267.74|29267.74|29264.2|29264.2|0
1636561150000|2021-11-10 16:19:10|29263|29263|29262.4|29262.4|29263|29263|29262.4|29262.4|0
1636561170000|2021-11-10 16:19:30|29263.6|29263.6|29267.74|29267.74|29267.74|29267.74|29263.6|29263.6|0
1636561180000|2021-11-10 16:19:40|29267.98|29267.98|29267.98|29267.98|29267.98|29267.98|29267.98|29267.98|0
1636561190000|2021-11-10 16:19:50|29268.58|29268.58|29268.58|29268.58|29268.58|29268.58|29268.58|29268.58|0
1636561220000|2021-11-10 16:20:20|29269.18|29269.18|29269.18|29269.18|29269.18|29269.18|29269.18|29269.18|0
1636561230000|2021-11-10 16:20:30|29272.71|29272.71|29259.18|29259.18|29272.71|29272.71|29258.57|29258.57|0
1636561240000|2021-11-10 16:20:40|29259.78|29259.78|29259.78|29259.78|29259.78|29259.78|29259.78|29259.78|0
1636561260000|2021-11-10 16:21:00|29256.24|29256.24|29256.6|29256.6|29256.6|29256.6|29256|29256|0
1636561300000|2021-11-10 16:21:40|29260.13|29260.13|29253.07|29253.07|29260.13|29260.13|29253.07|29253.07|0
1636561320000|2021-11-10 16:22:00|29253.67|29253.67|29253.67|29253.67|29253.67|29253.67|29253.67|29253.67|0
1636561340000|2021-11-10 16:22:20|29250.13|29250.13|29246.6|29246.6|29250.13|29250.13|29246.6|29246.6|0
1636561370000|2021-11-10 16:22:50|29250.13|29250.13|29250.13|29250.13|29250.13|29250.13|29250.13|29250.13|0
1636561380000|2021-11-10 16:23:00|29250.73|29250.73|29250.13|29250.13|29250.73|29250.73|29250.13|29250.13|0
1636561390000|2021-11-10 16:23:10|29253.67|29253.67|29253.67|29253.67|29253.67|29253.67|29253.67|29253.67|0
1636561420000|2021-11-10 16:23:40|29253.07|29253.07|29252.46|29252.46|29253.07|29253.07|29252.46|29252.46|0
1636561430000|2021-11-10 16:23:50|29251.86|29251.86|29251.86|29251.86|29251.86|29251.86|29251.86|29251.86|0
1636561440000|2021-11-10 16:24:00|29252.46|29252.46|29252.46|29252.46|29252.46|29252.46|29252.46|29252.46|0
1636561450000|2021-11-10 16:24:10|29253.07|29253.07|29257.01|29257.01|29257.01|29257.01|29253.07|29253.07|0
1636561460000|2021-11-10 16:24:20|29253.47|29253.47|29249.94|29249.94|29253.47|29253.47|29249.94|29249.94|0
1636561470000|2021-11-10 16:24:30|29242.87|29242.87|29239.34|29239.34|29242.87|29242.87|29239.34|29239.34|0
1636561510000|2021-11-10 16:25:10|29235.8|29235.8|29236.4|29236.4|29236.4|29236.4|29235.8|29235.8|0
1636561520000|2021-11-10 16:25:20|29236.81|29236.81|29236.81|29236.81|29236.81|29236.81|29236.81|29236.81|0
1636561530000|2021-11-10 16:25:30|29237.22|29237.22|29240.76|29240.76|29240.76|29240.76|29237.22|29237.22|0
1636561560000|2021-11-10 16:26:00|29240.35|29240.35|29229.74|29229.74|29240.35|29240.35|29226.21|29226.21|0
1636561570000|2021-11-10 16:26:10|29233.28|29233.28|29233.88|29233.88|29233.88|29233.88|29233.28|29233.28|0
1636561580000|2021-11-10 16:26:20|29230.34|29230.34|29230.34|29230.34|29233.88|29233.88|29230.34|29230.34|0
1636561590000|2021-11-10 16:26:30|29226.81|29226.81|29226.4|29226.4|29226.81|29226.81|29226.4|29226.4|0
1636561600000|2021-11-10 16:26:40|29240.54|29240.54|29240.54|29240.54|29240.54|29240.54|29240.54|29240.54|0
1636561610000|2021-11-10 16:26:50|29237|29237|29240.54|29240.54|29240.54|29240.54|29237|29237|0
1636561620000|2021-11-10 16:27:00|29244.07|29244.07|29244.67|29244.67|29244.67|29244.67|29244.07|29244.07|0
1636561640000|2021-11-10 16:27:20|29248.21|29248.21|29251.74|29251.74|29251.74|29251.74|29248.21|29248.21|0
1636561650000|2021-11-10 16:27:30|29255.28|29255.28|29251.74|29251.74|29255.28|29255.28|29251.74|29251.74|0
1636561660000|2021-11-10 16:27:40|29258.81|29258.81|29255.69|29255.69|29258.81|29258.81|29255.28|29255.28|0
1636561670000|2021-11-10 16:27:50|29255.09|29255.09|29265.69|29265.69|29265.69|29265.69|29255.09|29255.09|0
1636561680000|2021-11-10 16:28:00|29262.16|29262.16|29258.62|29258.62|29262.16|29262.16|29258.62|29258.62|0
1636561700000|2021-11-10 16:28:20|29255.09|29255.09|29255.09|29255.09|29255.09|29255.09|29255.09|29255.09|0
1636561710000|2021-11-10 16:28:30|29258.62|29258.62|29262.16|29262.16|29262.16|29262.16|29258.62|29258.62|0
1636561720000|2021-11-10 16:28:40|29262.76|29262.76|29259.22|29259.22|29262.76|29262.76|29259.22|29259.22|0
1636561740000|2021-11-10 16:29:00|29262.76|29262.76|29262.76|29262.76|29262.76|29262.76|29262.76|29262.76|0
1636561750000|2021-11-10 16:29:10|29259.22|29259.22|29262.76|29262.76|29262.76|29262.76|29259.22|29259.22|0
1636561760000|2021-11-10 16:29:20|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|0
1636561770000|2021-11-10 16:29:30|29258.62|29258.62|29263.29|29263.29|29265.69|29265.69|29258.62|29258.62|0
1636561780000|2021-11-10 16:29:40|29263.89|29263.89|29263.89|29263.89|29265.09|29265.09|29263.29|29263.29|0
1636561790000|2021-11-10 16:29:50|29265.09|29265.09|29271.8|29271.8|29271.8|29271.8|29265.09|29265.09|0
1636618500000|2021-11-11 08:15:00|29251.22|29251.22|29261.83|29261.83|29261.83|29261.83|29244.15|29244.15|0
1636618520000|2021-11-11 08:15:20|29272.43|29272.43|29272.43|29272.43|29272.43|29272.43|29272.43|29272.43|0
1636618530000|2021-11-11 08:15:30|29261.83|29261.83|29275.97|29275.97|29275.97|29275.97|29261.83|29261.83|0
1636618570000|2021-11-11 08:16:10|29273.56|29273.56|29260.55|29260.55|29273.56|29273.56|29257.02|29257.02|0
1636618580000|2021-11-11 08:16:20|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|29249.95|0
1636618600000|2021-11-11 08:16:40|29250.55|29250.55|29250.55|29250.55|29250.55|29250.55|29250.55|29250.55|0
1636618610000|2021-11-11 08:16:50|29261.16|29261.16|29261.16|29261.16|29261.16|29261.16|29261.16|29261.16|0
1636618650000|2021-11-11 08:17:30|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|0
1636618660000|2021-11-11 08:17:40|29275.3|29275.3|29259.74|29259.74|29275.3|29275.3|29259.74|29259.74|0
1636618670000|2021-11-11 08:17:50|29259.33|29259.33|29258.51|29258.51|29259.33|29259.33|29254.97|29254.97|0
1636618680000|2021-11-11 08:18:00|29265.58|29265.58|29265.58|29265.58|29265.58|29265.58|29265.58|29265.58|0
1636618710000|2021-11-11 08:18:30|29279.72|29279.72|29279.72|29279.72|29279.72|29279.72|29279.72|29279.72|0
1636618720000|2021-11-11 08:18:40|29290.32|29290.32|29287.19|29287.19|29290.32|29290.32|29286.78|29286.78|0
1636618730000|2021-11-11 08:18:50|29283.66|29283.66|29283.66|29283.66|29283.66|29283.66|29283.66|29283.66|0
1636618740000|2021-11-11 08:19:00|29280.12|29280.12|29283.66|29283.66|29283.66|29283.66|29280.12|29280.12|0
1636618750000|2021-11-11 08:19:10|29276.59|29276.59|29277.19|29277.19|29277.19|29277.19|29276.59|29276.59|0
1636618760000|2021-11-11 08:19:20|29284.26|29284.26|29284.26|29284.26|29284.26|29284.26|29284.26|29284.26|0
1636618790000|2021-11-11 08:19:50|29287.8|29287.8|29287.8|29287.8|29287.8|29287.8|29287.8|29287.8|0
1636618800000|2021-11-11 08:20:00|29289.6|29289.6|29291.92|29291.92|29293.13|29293.13|29289.6|29289.6|0
1636618810000|2021-11-11 08:20:10|29291.2|29291.2|29287.66|29287.66|29291.2|29291.2|29287.66|29287.66|0
1636618830000|2021-11-11 08:20:30|29288.15|29288.15|29274.01|29274.01|29288.15|29288.15|29274.01|29274.01|0
1636618860000|2021-11-11 08:21:00|29277.54|29277.54|29277.54|29277.54|29277.54|29277.54|29277.54|29277.54|0
1636618870000|2021-11-11 08:21:10|29277.78|29277.78|29288.39|29288.39|29288.39|29288.39|29277.78|29277.78|0
1636618890000|2021-11-11 08:21:30|29284.85|29284.85|29284.85|29284.85|29284.85|29284.85|29284.85|29284.85|0
1636618910000|2021-11-11 08:21:50|29284.25|29284.25|29284.25|29284.25|29284.25|29284.25|29284.25|29284.25|0
1636618920000|2021-11-11 08:22:00|29277.18|29277.18|29277.18|29277.18|29277.18|29277.18|29277.18|29277.18|0
1636618950000|2021-11-11 08:22:30|29284.25|29284.25|29284.25|29284.25|29284.25|29284.25|29284.25|29284.25|0
1636618980000|2021-11-11 08:23:00|29291.32|29291.32|29284.25|29284.25|29291.32|29291.32|29284.25|29284.25|0
1636618990000|2021-11-11 08:23:10|29284.85|29284.85|29285.45|29285.45|29285.45|29285.45|29284.85|29284.85|0
1636619010000|2021-11-11 08:23:30|29288.99|29288.99|29288.99|29288.99|29288.99|29288.99|29288.99|29288.99|0
1636619020000|2021-11-11 08:23:40|29285.45|29285.45|29284.85|29284.85|29285.45|29285.45|29284.85|29284.85|0
1636619030000|2021-11-11 08:23:50|29285.45|29285.45|29286.05|29286.05|29286.05|29286.05|29285.45|29285.45|0
1636619050000|2021-11-11 08:24:10|29285.45|29285.45|29285.45|29285.45|29285.45|29285.45|29285.45|29285.45|0
1636619060000|2021-11-11 08:24:20|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|29296.06|0
1636619080000|2021-11-11 08:24:40|29292.52|29292.52|29288.99|29288.99|29292.52|29292.52|29288.99|29288.99|0
1636619090000|2021-11-11 08:24:50|29288.39|29288.39|29284.85|29284.85|29288.39|29288.39|29284.85|29284.85|0
1636619100000|2021-11-11 08:25:00|29288.39|29288.39|29291.92|29291.92|29291.92|29291.92|29284.85|29284.85|0
1636619110000|2021-11-11 08:25:10|29284.85|29284.85|29284.85|29284.85|29284.85|29284.85|29284.85|29284.85|0
1636619120000|2021-11-11 08:25:20|29284.25|29284.25|29283.65|29283.65|29284.25|29284.25|29283.65|29283.65|0
1636619140000|2021-11-11 08:25:40|29280.12|29280.12|29276.58|29276.58|29280.12|29280.12|29269.51|29269.51|0
1636619160000|2021-11-11 08:26:00|29276.17|29276.17|29279.71|29279.71|29279.71|29279.71|29276.17|29276.17|0
1636619170000|2021-11-11 08:26:10|29286.78|29286.78|29286.78|29286.78|29286.78|29286.78|29286.78|29286.78|0
1636619180000|2021-11-11 08:26:20|29290.31|29290.31|29290.31|29290.31|29290.31|29290.31|29290.31|29290.31|0
1636619190000|2021-11-11 08:26:30|29286.78|29286.78|29286.78|29286.78|29286.78|29286.78|29286.78|29286.78|0
1636619200000|2021-11-11 08:26:40|29297.38|29297.38|29297.38|29297.38|29297.38|29297.38|29297.38|29297.38|0
1636619210000|2021-11-11 08:26:50|29311.52|29311.52|29311.52|29311.52|29311.52|29311.52|29311.52|29311.52|0
1636619220000|2021-11-11 08:27:00|29304.45|29304.45|29303.25|29303.25|29304.45|29304.45|29303.25|29303.25|0
1636619230000|2021-11-11 08:27:10|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|0
1636619240000|2021-11-11 08:27:20|29289.71|29289.71|29286.18|29286.18|29289.71|29289.71|29286.18|29286.18|0
1636619260000|2021-11-11 08:27:40|29286.59|29286.59|29287|29287|29287|29287|29286.59|29286.59|0
1636619270000|2021-11-11 08:27:50|29290.53|29290.53|29290.53|29290.53|29290.53|29290.53|29290.53|29290.53|0
1636619280000|2021-11-11 08:28:00|29297.6|29297.6|29297.6|29297.6|29297.6|29297.6|29297.6|29297.6|0
1636619290000|2021-11-11 08:28:10|29294.06|29294.06|29294.06|29294.06|29294.06|29294.06|29294.06|29294.06|0
1636619320000|2021-11-11 08:28:40|29290.53|29290.53|29290.53|29290.53|29290.53|29290.53|29290.53|29290.53|0
1636619330000|2021-11-11 08:28:50|29289.56|29289.56|29289.56|29289.56|29289.56|29289.56|29289.56|29289.56|0
1636619340000|2021-11-11 08:29:00|29296.63|29296.63|29293.1|29293.1|29296.63|29296.63|29293.1|29293.1|0
1636619390000|2021-11-11 08:29:50|29293.7|29293.7|29293.1|29293.1|29293.7|29293.7|29293.1|29293.1|0
1636619400000|2021-11-11 08:30:00|29291.9|29291.9|29294.23|29294.23|29294.23|29294.23|29290.69|29290.69|0
1636619410000|2021-11-11 08:30:10|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|0
1636619440000|2021-11-11 08:30:40|29291.29|29291.29|29292.5|29292.5|29292.5|29292.5|29291.29|29291.29|0
1636619450000|2021-11-11 08:30:50|29296.04|29296.04|29288.97|29288.97|29296.04|29296.04|29288.97|29288.97|0
1636619460000|2021-11-11 08:31:00|29285.43|29285.43|29296.04|29296.04|29296.04|29296.04|29285.43|29285.43|0
1636619490000|2021-11-11 08:31:30|29294.24|29294.24|29294.24|29294.24|29294.24|29294.24|29294.24|29294.24|0
1636619550000|2021-11-11 08:32:30|29287.17|29287.17|29285.36|29285.36|29287.17|29287.17|29285.36|29285.36|0
1636619590000|2021-11-11 08:33:10|29288.9|29288.9|29289.5|29289.5|29289.5|29289.5|29288.9|29288.9|0
1636619610000|2021-11-11 08:33:30|29289.91|29289.91|29289.91|29289.91|29289.91|29289.91|29289.91|29289.91|0
1636619620000|2021-11-11 08:33:40|29289.31|29289.31|29289.07|29289.07|29289.55|29289.55|29289.07|29289.07|0
1636619650000|2021-11-11 08:34:10|29296.14|29296.14|29295.73|29295.73|29296.14|29296.14|29295.73|29295.73|0
1636619700000|2021-11-11 08:35:00|29306.33|29306.33|29306.33|29306.33|29306.33|29306.33|29306.33|29306.33|0
1636619710000|2021-11-11 08:35:10|29302.8|29302.8|29302.8|29302.8|29302.8|29302.8|29302.8|29302.8|0
1636619740000|2021-11-11 08:35:40|29288.66|29288.66|29288.06|29288.06|29288.66|29288.66|29288.06|29288.06|0
1636619760000|2021-11-11 08:36:00|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|29295.13|0
1636619800000|2021-11-11 08:36:40|29298.66|29298.66|29295.13|29295.13|29302.2|29302.2|29295.13|29295.13|0
1636619840000|2021-11-11 08:37:20|29295.73|29295.73|29295.73|29295.73|29295.73|29295.73|29295.73|29295.73|0
1636619930000|2021-11-11 08:38:50|29296.33|29296.33|29296.93|29296.93|29296.93|29296.93|29296.33|29296.33|0
1636620040000|2021-11-11 08:40:40|29321.67|29321.67|29321.67|29321.67|29321.67|29321.67|29321.67|29321.67|0
1636620060000|2021-11-11 08:41:00|29323.13|29323.13|29324.34|29324.34|29324.34|29324.34|29323.13|29323.13|0
1636620070000|2021-11-11 08:41:10|29338.48|29338.48|29338.48|29338.48|29338.48|29338.48|29338.48|29338.48|0
1636620090000|2021-11-11 08:41:30|29338.72|29338.72|29321.04|29321.04|29338.72|29338.72|29321.04|29321.04|0
1636620110000|2021-11-11 08:41:50|29322.24|29322.24|29322.24|29322.24|29322.24|29322.24|29322.24|29322.24|0
1636620120000|2021-11-11 08:42:00|29318.71|29318.71|29318.95|29318.95|29318.95|29318.95|29318.71|29318.71|0
1636620130000|2021-11-11 08:42:10|29315.42|29315.42|29315.42|29315.42|29315.42|29315.42|29315.42|29315.42|0
1636620170000|2021-11-11 08:42:50|29316.62|29316.62|29316.62|29316.62|29316.62|29316.62|29316.62|29316.62|0
1636620210000|2021-11-11 08:43:30|29315.65|29315.65|29315.65|29315.65|29315.65|29315.65|29315.65|29315.65|0
1636620230000|2021-11-11 08:43:50|29315.89|29315.89|29315.89|29315.89|29315.89|29315.89|29315.89|29315.89|0
1636620240000|2021-11-11 08:44:00|29312.36|29312.36|29312.36|29312.36|29312.36|29312.36|29312.36|29312.36|0
1636620290000|2021-11-11 08:44:50|29322.96|29322.96|29322.96|29322.96|29322.96|29322.96|29322.96|29322.96|0
1636620340000|2021-11-11 08:45:40|29333.57|29333.57|29334.77|29334.77|29334.77|29334.77|29333.57|29333.57|0
1636620350000|2021-11-11 08:45:50|29335.59|29335.59|29335.59|29335.59|29335.59|29335.59|29335.59|29335.59|0
1636620360000|2021-11-11 08:46:00|29332.05|29332.05|29356.8|29356.8|29356.8|29356.8|29332.05|29332.05|0
1636620440000|2021-11-11 08:47:20|29357.4|29357.4|29357.4|29357.4|29357.4|29357.4|29357.4|29357.4|0
1636620450000|2021-11-11 08:47:30|29364.47|29364.47|29363.98|29363.98|29364.47|29364.47|29363.98|29363.98|0
1636620460000|2021-11-11 08:47:40|29363.16|29363.16|29373.77|29373.77|29373.77|29373.77|29363.16|29363.16|0
1636620470000|2021-11-11 08:47:50|29380.84|29380.84|29377.3|29377.3|29380.84|29380.84|29377.3|29377.3|0
1636620510000|2021-11-11 08:48:30|29384.37|29384.37|29384.37|29384.37|29384.37|29384.37|29384.37|29384.37|0
1636620530000|2021-11-11 08:48:50|29377.3|29377.3|29377.3|29377.3|29377.3|29377.3|29377.3|29377.3|0
1636620550000|2021-11-11 08:49:10|29378.12|29378.12|29377.3|29377.3|29378.12|29378.12|29377.3|29377.3|0
1636620600000|2021-11-11 08:50:00|29378.12|29378.12|29378.12|29378.12|29378.12|29378.12|29378.12|29378.12|0
1636620630000|2021-11-11 08:50:30|29379.33|29379.33|29411.14|29411.14|29411.14|29411.14|29379.33|29379.33|0
1636620650000|2021-11-11 08:50:50|29414.67|29414.67|29418.21|29418.21|29418.21|29418.21|29414.67|29414.67|0
1636620660000|2021-11-11 08:51:00|29435.88|29435.88|29432.35|29432.35|29435.88|29435.88|29432.35|29432.35|0
1636620680000|2021-11-11 08:51:20|29432.76|29432.76|29429.22|29429.22|29432.76|29432.76|29429.22|29429.22|0
1636620700000|2021-11-11 08:51:40|29432.76|29432.76|29429.22|29429.22|29432.76|29432.76|29429.22|29429.22|0
1636620710000|2021-11-11 08:51:50|29425.69|29425.69|29422.15|29422.15|29425.69|29425.69|29422.15|29422.15|0
1636620730000|2021-11-11 08:52:10|29418.62|29418.62|29422.15|29422.15|29422.15|29422.15|29418.62|29418.62|0
1636620760000|2021-11-11 08:52:40|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|0
1636620770000|2021-11-11 08:52:50|29422.15|29422.15|29425.69|29425.69|29425.69|29425.69|29422.15|29422.15|0
1636620780000|2021-11-11 08:53:00|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|0
1636620790000|2021-11-11 08:53:10|29411.55|29411.55|29390.34|29390.34|29411.55|29411.55|29390.34|29390.34|0
1636620800000|2021-11-11 08:53:20|29393.87|29393.87|29390.34|29390.34|29393.87|29393.87|29390.34|29390.34|0
1636620810000|2021-11-11 08:53:30|29400.94|29400.94|29400.94|29400.94|29400.94|29400.94|29400.94|29400.94|0
1636620850000|2021-11-11 08:54:10|29408.01|29408.01|29408.01|29408.01|29408.01|29408.01|29408.01|29408.01|0
1636620870000|2021-11-11 08:54:30|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|0
1636620880000|2021-11-11 08:54:40|29400.94|29400.94|29400.94|29400.94|29400.94|29400.94|29400.94|29400.94|0
1636620910000|2021-11-11 08:55:10|29397.41|29397.41|29397.41|29397.41|29397.41|29397.41|29397.41|29397.41|0
1636620920000|2021-11-11 08:55:20|29396.81|29396.81|29396.81|29396.81|29396.81|29396.81|29396.81|29396.81|0
1636620960000|2021-11-11 08:56:00|29396.4|29396.4|29389.33|29389.33|29396.4|29396.4|29389.33|29389.33|0
1636620970000|2021-11-11 08:56:10|29392.86|29392.86|29396.4|29396.4|29396.4|29396.4|29392.86|29392.86|0
1636620980000|2021-11-11 08:56:20|29403.47|29403.47|29399.93|29399.93|29403.47|29403.47|29399.93|29399.93|0
1636620990000|2021-11-11 08:56:30|29396.4|29396.4|29396.4|29396.4|29396.4|29396.4|29396.4|29396.4|0
1636621050000|2021-11-11 08:57:30|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|29389.33|0
1636621070000|2021-11-11 08:57:50|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|29385.79|0
1636621090000|2021-11-11 08:58:10|29383.99|29383.99|29383.99|29383.99|29383.99|29383.99|29383.99|29383.99|0
1636621140000|2021-11-11 08:59:00|29384.59|29384.59|29384.59|29384.59|29384.59|29384.59|29384.59|29384.59|0
1636621160000|2021-11-11 08:59:20|29388.13|29388.13|29377.52|29377.52|29388.13|29388.13|29377.52|29377.52|0
1636621240000|2021-11-11 09:00:40|29384.59|29384.59|29384.59|29384.59|29384.59|29384.59|29384.59|29384.59|0
1636621270000|2021-11-11 09:01:10|29388.13|29388.13|29388.13|29388.13|29388.13|29388.13|29388.13|29388.13|0
1636621360000|2021-11-11 09:02:40|29391.66|29391.66|29391.66|29391.66|29391.66|29391.66|29391.66|29391.66|0
1636621390000|2021-11-11 09:03:10|29391.42|29391.42|29387.16|29387.16|29391.42|29391.42|29387.16|29387.16|0
1636621450000|2021-11-11 09:04:10|29401.3|29401.3|29404.83|29404.83|29404.83|29404.83|29401.3|29401.3|0
1636621460000|2021-11-11 09:04:20|29408.37|29408.37|29408.37|29408.37|29408.37|29408.37|29408.37|29408.37|0
1636621490000|2021-11-11 09:04:50|29404.83|29404.83|29404.83|29404.83|29404.83|29404.83|29404.83|29404.83|0
1636621500000|2021-11-11 09:05:00|29406.04|29406.04|29406.04|29406.04|29406.04|29406.04|29406.04|29406.04|0
1636621520000|2021-11-11 09:05:20|29402.51|29402.51|29402.51|29402.51|29402.51|29402.51|29402.51|29402.51|0
1636621550000|2021-11-11 09:05:50|29395.44|29395.44|29395.44|29395.44|29395.44|29395.44|29395.44|29395.44|0
1636621600000|2021-11-11 09:06:40|29394.21|29394.21|29394.62|29394.62|29395.03|29395.03|29394.21|29394.21|0
1636621620000|2021-11-11 09:07:00|29380.48|29380.48|29380.48|29380.48|29380.48|29380.48|29380.48|29380.48|0
1636621640000|2021-11-11 09:07:20|29384.02|29384.02|29387.55|29387.55|29387.55|29387.55|29384.02|29384.02|0
1636621720000|2021-11-11 09:08:40|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|0
1636621740000|2021-11-11 09:09:00|29398.76|29398.76|29398.76|29398.76|29398.76|29398.76|29398.76|29398.76|0
1636621780000|2021-11-11 09:09:40|29402.29|29402.29|29402.29|29402.29|29402.29|29402.29|29402.29|29402.29|0
1636621800000|2021-11-11 09:10:00|29398.76|29398.76|29398.76|29398.76|29398.76|29398.76|29398.76|29398.76|0
1636621810000|2021-11-11 09:10:10|29391.69|29391.69|29384.62|29384.62|29391.69|29391.69|29384.62|29384.62|0
1636621820000|2021-11-11 09:10:20|29383.41|29383.41|29383.41|29383.41|29383.41|29383.41|29383.41|29383.41|0
1636621900000|2021-11-11 09:11:40|29379.88|29379.88|29379.88|29379.88|29379.88|29379.88|29379.88|29379.88|0
1636621940000|2021-11-11 09:12:20|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|0
1636622060000|2021-11-11 09:14:20|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|0
1636622150000|2021-11-11 09:15:50|29367.64|29367.64|29357.03|29357.03|29367.64|29367.64|29357.03|29357.03|0
1636622220000|2021-11-11 09:17:00|29356.43|29356.43|29356.43|29356.43|29356.43|29356.43|29356.43|29356.43|0
1636622240000|2021-11-11 09:17:20|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|29357.03|0
1636622270000|2021-11-11 09:17:50|29360.57|29360.57|29353.5|29353.5|29360.57|29360.57|29353.5|29353.5|0
1636622300000|2021-11-11 09:18:20|29354.1|29354.1|29354.1|29354.1|29354.1|29354.1|29354.1|29354.1|0
1636622310000|2021-11-11 09:18:30|29364.7|29364.7|29371.53|29371.53|29371.53|29371.53|29364.7|29364.7|0
1636622330000|2021-11-11 09:18:50|29367.99|29367.99|29367.99|29367.99|29367.99|29367.99|29367.99|29367.99|0
1636622360000|2021-11-11 09:19:20|29371.53|29371.53|29367.99|29367.99|29371.53|29371.53|29367.99|29367.99|0
1636622380000|2021-11-11 09:19:40|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|0
1636622390000|2021-11-11 09:19:50|29368.96|29368.96|29368.96|29368.96|29368.96|29368.96|29368.96|29368.96|0
1636622400000|2021-11-11 09:20:00|29369.69|29369.69|29369.69|29369.69|29369.69|29369.69|29369.69|29369.69|0
1636622410000|2021-11-11 09:20:10|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|29368.72|0
1636622430000|2021-11-11 09:20:30|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|29361.65|0
1636622580000|2021-11-11 09:23:00|29361.41|29361.41|29361.41|29361.41|29361.41|29361.41|29361.41|29361.41|0
1636622610000|2021-11-11 09:23:30|29379.08|29379.08|29379.08|29379.08|29379.08|29379.08|29379.08|29379.08|0
1636622620000|2021-11-11 09:23:40|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|0
1636622640000|2021-11-11 09:24:00|29372.01|29372.01|29364.94|29364.94|29372.01|29372.01|29364.94|29364.94|0
1636622670000|2021-11-11 09:24:30|29357.87|29357.87|29357.87|29357.87|29357.87|29357.87|29357.87|29357.87|0
1636622700000|2021-11-11 09:25:00|29354.34|29354.34|29343.73|29343.73|29354.34|29354.34|29340.2|29340.2|0
1636622710000|2021-11-11 09:25:10|29342.53|29342.53|29341.71|29341.71|29342.53|29342.53|29341.71|29341.71|0
1636622720000|2021-11-11 09:25:20|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|0
1636622730000|2021-11-11 09:25:30|29349.6|29349.6|29356.67|29356.67|29356.67|29356.67|29349.6|29349.6|0
1636622760000|2021-11-11 09:26:00|29357.27|29357.27|29357.27|29357.27|29357.27|29357.27|29357.27|29357.27|0
1636622790000|2021-11-11 09:26:30|29364.34|29364.34|29360.81|29360.81|29364.34|29364.34|29360.81|29360.81|0
1636622810000|2021-11-11 09:26:50|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|29371.41|0
1636622820000|2021-11-11 09:27:00|29378.48|29378.48|29378.48|29378.48|29378.48|29378.48|29378.48|29378.48|0
1636622830000|2021-11-11 09:27:10|29374.95|29374.95|29374.95|29374.95|29374.95|29374.95|29374.95|29374.95|0
1636622850000|2021-11-11 09:27:30|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|0
1636622860000|2021-11-11 09:27:40|29376.75|29376.75|29376.75|29376.75|29376.75|29376.75|29376.75|29376.75|0
1636622870000|2021-11-11 09:27:50|29376.99|29376.99|29394.67|29394.67|29394.67|29394.67|29376.99|29376.99|0
1636622910000|2021-11-11 09:28:30|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|0
1636622940000|2021-11-11 09:29:00|29387.6|29387.6|29384.55|29384.55|29387.6|29387.6|29384.06|29384.06|0
1636622950000|2021-11-11 09:29:10|29384.06|29384.06|29384.06|29384.06|29384.06|29384.06|29384.06|29384.06|0
1636622970000|2021-11-11 09:29:30|29391.13|29391.13|29394.67|29394.67|29394.67|29394.67|29391.13|29391.13|0
1636622990000|2021-11-11 09:29:50|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|0
1636623020000|2021-11-11 09:30:20|29394.67|29394.67|29395.15|29395.15|29395.15|29395.15|29394.67|29394.67|0
1636623030000|2021-11-11 09:30:30|29394.91|29394.91|29394.91|29394.91|29394.91|29394.91|29394.91|29394.91|0
1636623040000|2021-11-11 09:30:40|29398.44|29398.44|29401.98|29401.98|29401.98|29401.98|29398.44|29398.44|0
1636623050000|2021-11-11 09:30:50|29403.21|29403.21|29399.67|29399.67|29403.21|29403.21|29399.67|29399.67|0
1636623060000|2021-11-11 09:31:00|29396.14|29396.14|29396.14|29396.14|29396.14|29396.14|29396.14|29396.14|0
1636623070000|2021-11-11 09:31:10|29395.73|29395.73|29395.73|29395.73|29395.73|29395.73|29395.73|29395.73|0
1636623090000|2021-11-11 09:31:30|29398.13|29398.13|29405.2|29405.2|29405.2|29405.2|29398.13|29398.13|0
1636623100000|2021-11-11 09:31:40|29408.74|29408.74|29408.74|29408.74|29408.74|29408.74|29408.74|29408.74|0
1636623110000|2021-11-11 09:31:50|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|0
1636623130000|2021-11-11 09:32:10|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|0
1636623170000|2021-11-11 09:32:50|29398.13|29398.13|29398.13|29398.13|29398.13|29398.13|29398.13|29398.13|0
1636623180000|2021-11-11 09:33:00|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|0
1636623220000|2021-11-11 09:33:40|29398.13|29398.13|29398.13|29398.13|29398.13|29398.13|29398.13|29398.13|0
1636623230000|2021-11-11 09:33:50|29394.6|29394.6|29394.6|29394.6|29394.6|29394.6|29394.6|29394.6|0
1636623240000|2021-11-11 09:34:00|29391.06|29391.06|29391.06|29391.06|29391.06|29391.06|29391.06|29391.06|0
1636623290000|2021-11-11 09:34:50|29387.53|29387.53|29387.53|29387.53|29387.53|29387.53|29387.53|29387.53|0
1636623300000|2021-11-11 09:35:00|29388.13|29388.13|29388.13|29388.13|29388.13|29388.13|29388.13|29388.13|0
1636623320000|2021-11-11 09:35:20|29391.66|29391.66|29391.66|29391.66|29391.66|29391.66|29391.66|29391.66|0
1636623360000|2021-11-11 09:36:00|29392.26|29392.26|29392.26|29392.26|29392.26|29392.26|29392.26|29392.26|0
1636623380000|2021-11-11 09:36:20|29399.33|29399.33|29399.33|29399.33|29399.33|29399.33|29399.33|29399.33|0
1636623390000|2021-11-11 09:36:30|29402.87|29402.87|29403.28|29403.28|29403.28|29403.28|29402.87|29402.87|0
1636623400000|2021-11-11 09:36:40|29403.04|29403.04|29403.04|29403.04|29403.04|29403.04|29403.04|29403.04|0
1636623420000|2021-11-11 09:37:00|29399.5|29399.5|29399.5|29399.5|29399.5|29399.5|29399.5|29399.5|0
1636623440000|2021-11-11 09:37:20|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|0
1636623450000|2021-11-11 09:37:30|29395.56|29395.56|29395.56|29395.56|29395.56|29395.56|29395.56|29395.56|0
1636623480000|2021-11-11 09:38:00|29395.07|29395.07|29395.48|29395.48|29395.48|29395.48|29395.07|29395.07|0
1636623500000|2021-11-11 09:38:20|29395.89|29395.89|29395.89|29395.89|29395.89|29395.89|29395.89|29395.89|0
1636623520000|2021-11-11 09:38:40|29385.29|29385.29|29395.89|29395.89|29395.89|29395.89|29385.29|29385.29|0
1636623540000|2021-11-11 09:39:00|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|0
1636623590000|2021-11-11 09:39:50|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1636623610000|2021-11-11 09:40:10|29392.36|29392.36|29392.36|29392.36|29392.36|29392.36|29392.36|29392.36|0
1636623660000|2021-11-11 09:41:00|29388.82|29388.82|29392.36|29392.36|29392.36|29392.36|29388.82|29388.82|0
1636623670000|2021-11-11 09:41:10|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1636623680000|2021-11-11 09:41:20|29396.49|29396.49|29400.03|29400.03|29400.03|29400.03|29396.49|29396.49|0
1636623780000|2021-11-11 09:43:00|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|29396.49|0
1636623890000|2021-11-11 09:44:50|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|29396.25|0
1636623900000|2021-11-11 09:45:00|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|0
1636623960000|2021-11-11 09:46:00|29399.54|29399.54|29403.08|29403.08|29403.08|29403.08|29399.54|29399.54|0
1636623980000|2021-11-11 09:46:20|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|0
1636623990000|2021-11-11 09:46:30|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|0
1636624040000|2021-11-11 09:47:20|29406.37|29406.37|29406.37|29406.37|29406.37|29406.37|29406.37|29406.37|0
1636624050000|2021-11-11 09:47:30|29407.57|29407.57|29418.18|29418.18|29418.18|29418.18|29407.57|29407.57|0
1636624080000|2021-11-11 09:48:00|29417.58|29417.58|29420.39|29420.39|29420.99|29420.99|29417.58|29417.58|0
1636624090000|2021-11-11 09:48:10|29419.98|29419.98|29424.72|29424.72|29426.45|29426.45|29419.38|29419.38|0
1636624100000|2021-11-11 09:48:20|29423.51|29423.51|29424.12|29424.12|29424.12|29424.12|29423.51|29423.51|0
1636624110000|2021-11-11 09:48:30|29423.51|29423.51|29422.91|29422.91|29423.51|29423.51|29422.91|29422.91|0
1636624120000|2021-11-11 09:48:40|29419.38|29419.38|29419.98|29419.98|29419.98|29419.98|29419.38|29419.38|0
1636624140000|2021-11-11 09:49:00|29419.38|29419.38|29419.38|29419.38|29419.38|29419.38|29419.38|29419.38|0
1636624150000|2021-11-11 09:49:10|29418.18|29418.18|29410.51|29410.51|29418.18|29418.18|29410.51|29410.51|0
1636624200000|2021-11-11 09:50:00|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|0
1636624220000|2021-11-11 09:50:20|29410.51|29410.51|29410.51|29410.51|29410.51|29410.51|29410.51|29410.51|0
1636624240000|2021-11-11 09:50:40|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|29406.97|0
1636624250000|2021-11-11 09:50:50|29407.57|29407.57|29407.57|29407.57|29407.57|29407.57|29407.57|29407.57|0
1636624270000|2021-11-11 09:51:10|29408.17|29408.17|29408.17|29408.17|29408.17|29408.17|29408.17|29408.17|0
1636624300000|2021-11-11 09:51:40|29404.64|29404.64|29404.64|29404.64|29404.64|29404.64|29404.64|29404.64|0
1636624310000|2021-11-11 09:51:50|29404.4|29404.4|29404.4|29404.4|29404.4|29404.4|29404.4|29404.4|0
1636624320000|2021-11-11 09:52:00|29411.47|29411.47|29412.19|29412.19|29412.19|29412.19|29411.47|29411.47|0
1636624330000|2021-11-11 09:52:10|29415.73|29415.73|29415.73|29415.73|29415.73|29415.73|29415.73|29415.73|0
1636624340000|2021-11-11 09:52:20|29422.8|29422.8|29426.33|29426.33|29426.33|29426.33|29422.8|29422.8|0
1636624360000|2021-11-11 09:52:40|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|0
1636624380000|2021-11-11 09:53:00|29422.2|29422.2|29422.2|29422.2|29422.2|29422.2|29422.2|29422.2|0
1636624450000|2021-11-11 09:54:10|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|0
1636624460000|2021-11-11 09:54:20|29418.66|29418.66|29415.13|29415.13|29418.66|29418.66|29415.13|29415.13|0
1636624510000|2021-11-11 09:55:10|29403.32|29403.32|29403.32|29403.32|29403.32|29403.32|29402.72|29402.72|0
1636624560000|2021-11-11 09:56:00|29403.92|29403.92|29403.51|29403.51|29403.92|29403.92|29403.51|29403.51|0
1636624580000|2021-11-11 09:56:20|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|0
1636624590000|2021-11-11 09:56:30|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|0
1636624600000|2021-11-11 09:56:40|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|0
1636624610000|2021-11-11 09:56:50|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|0
1636624620000|2021-11-11 09:57:00|29399.98|29399.98|29396.44|29396.44|29399.98|29399.98|29392.91|29392.91|0
1636624630000|2021-11-11 09:57:10|29392.91|29392.91|29392.91|29392.91|29392.91|29392.91|29392.91|29392.91|0
1636624670000|2021-11-11 09:57:50|29385.84|29385.84|29385.84|29385.84|29385.84|29385.84|29385.84|29385.84|0
1636624740000|2021-11-11 09:59:00|29385.59|29385.59|29385.59|29385.59|29385.59|29385.59|29385.59|29385.59|0
1636624750000|2021-11-11 09:59:10|29392.66|29392.66|29393.87|29393.87|29393.87|29393.87|29392.66|29392.66|0
1636624770000|2021-11-11 09:59:30|29404.47|29404.47|29404.47|29404.47|29404.47|29404.47|29404.47|29404.47|0
1636624800000|2021-11-11 10:00:00|29400.94|29400.94|29407.4|29407.4|29407.4|29407.4|29400.33|29400.33|0
1636624810000|2021-11-11 10:00:10|29408.61|29408.61|29408.61|29408.61|29408.61|29408.61|29408.61|29408.61|0
1636624850000|2021-11-11 10:00:50|29407.4|29407.4|29407.4|29407.4|29407.4|29407.4|29407.4|29407.4|0
1636624880000|2021-11-11 10:01:20|29403.87|29403.87|29403.87|29403.87|29403.87|29403.87|29403.87|29403.87|0
1636624990000|2021-11-11 10:03:10|29421.54|29421.54|29425.08|29425.08|29425.08|29425.08|29421.54|29421.54|0
1636625030000|2021-11-11 10:03:50|29428.61|29428.61|29435.68|29435.68|29435.68|29435.68|29428.61|29428.61|0
1636625040000|2021-11-11 10:04:00|29432.15|29432.15|29432.15|29432.15|29432.15|29432.15|29432.15|29432.15|0
1636625050000|2021-11-11 10:04:10|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|0
1636625060000|2021-11-11 10:04:20|29429.22|29429.22|29436.89|29436.89|29436.89|29436.89|29428.01|29428.01|0
1636625090000|2021-11-11 10:04:50|29437.49|29437.49|29437.49|29437.49|29437.49|29437.49|29437.49|29437.49|0
1636625110000|2021-11-11 10:05:10|29444.56|29444.56|29444.56|29444.56|29444.56|29444.56|29444.56|29444.56|0
1636625120000|2021-11-11 10:05:20|29444.07|29444.07|29444.56|29444.56|29444.56|29444.56|29444.07|29444.07|0
1636625140000|2021-11-11 10:05:40|29448.09|29448.09|29448.09|29448.09|29448.09|29448.09|29448.09|29448.09|0
1636625150000|2021-11-11 10:05:50|29437.49|29437.49|29444.56|29444.56|29444.56|29444.56|29437.49|29437.49|0
1636625160000|2021-11-11 10:06:00|29443.96|29443.96|29436.28|29436.28|29443.96|29443.96|29436.28|29436.28|0
1636625180000|2021-11-11 10:06:20|29439.82|29439.82|29439.82|29439.82|29439.82|29439.82|29439.82|29439.82|0
1636625220000|2021-11-11 10:07:00|29432.75|29432.75|29432.75|29432.75|29432.75|29432.75|29432.75|29432.75|0
1636625240000|2021-11-11 10:07:20|29436.28|29436.28|29436.28|29436.28|29436.28|29436.28|29436.28|29436.28|0
1636625370000|2021-11-11 10:09:30|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|0
1636625430000|2021-11-11 10:10:30|29443.6|29443.6|29447.13|29447.13|29447.13|29447.13|29443.6|29443.6|0
1636625440000|2021-11-11 10:10:40|29443.6|29443.6|29443.6|29443.6|29443.6|29443.6|29443.6|29443.6|0
1636625450000|2021-11-11 10:10:50|29440.06|29440.06|29440.06|29440.06|29440.06|29440.06|29440.06|29440.06|0
1636625520000|2021-11-11 10:12:00|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|0
1636625550000|2021-11-11 10:12:30|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|0
1636625560000|2021-11-11 10:12:40|29436.28|29436.28|29436.28|29436.28|29436.28|29436.28|29436.28|29436.28|0
1636625630000|2021-11-11 10:13:50|29436.04|29436.04|29436.04|29436.04|29436.04|29436.04|29436.04|29436.04|0
1636625640000|2021-11-11 10:14:00|29432.51|29432.51|29421.9|29421.9|29432.51|29432.51|29421.9|29421.9|0
1636625650000|2021-11-11 10:14:10|29428.97|29428.97|29428.97|29428.97|29428.97|29428.97|29428.97|29428.97|0
1636625720000|2021-11-11 10:15:20|29421.9|29421.9|29425.44|29425.44|29425.44|29425.44|29421.9|29421.9|0
1636625760000|2021-11-11 10:16:00|29425.03|29425.03|29425.03|29425.03|29425.03|29425.03|29425.03|29425.03|0
1636625770000|2021-11-11 10:16:10|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|0
1636625800000|2021-11-11 10:16:40|29414.42|29414.42|29406.75|29406.75|29414.42|29414.42|29403.22|29403.22|0
1636625810000|2021-11-11 10:16:50|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|0
1636625820000|2021-11-11 10:17:00|29403.82|29403.82|29403.82|29403.82|29403.82|29403.82|29403.82|29403.82|0
1636625840000|2021-11-11 10:17:20|29400.28|29400.28|29403.82|29403.82|29403.82|29403.82|29400.28|29400.28|0
1636625900000|2021-11-11 10:18:20|29407.35|29407.35|29410.89|29410.89|29410.89|29410.89|29407.35|29407.35|0
1636625920000|2021-11-11 10:18:40|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|0
1636625930000|2021-11-11 10:18:50|29414.42|29414.42|29421.49|29421.49|29421.49|29421.49|29414.42|29414.42|0
1636625940000|2021-11-11 10:19:00|29421.08|29421.08|29420.67|29420.67|29421.08|29421.08|29420.67|29420.67|0
1636625980000|2021-11-11 10:19:40|29417.14|29417.14|29417.14|29417.14|29417.14|29417.14|29417.14|29417.14|0
1636626010000|2021-11-11 10:20:10|29420.67|29420.67|29417.14|29417.14|29420.67|29420.67|29417.14|29417.14|0
1636626030000|2021-11-11 10:20:30|29416.54|29416.54|29416.54|29416.54|29416.54|29416.54|29416.54|29416.54|0
1636626040000|2021-11-11 10:20:40|29413|29413|29409.47|29409.47|29413|29413|29409.47|29409.47|0
1636626050000|2021-11-11 10:20:50|29402.4|29402.4|29397.66|29397.66|29402.4|29402.4|29397.66|29397.66|0
1636626060000|2021-11-11 10:21:00|29397.06|29397.06|29392.68|29392.68|29397.06|29397.06|29389.39|29389.39|0
1636626070000|2021-11-11 10:21:10|29392.27|29392.27|29392.27|29392.27|29392.27|29392.27|29392.27|29392.27|0
1636626090000|2021-11-11 10:21:30|29391.67|29391.67|29388.14|29388.14|29391.67|29391.67|29384.6|29384.6|0
1636626100000|2021-11-11 10:21:40|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|0
1636626120000|2021-11-11 10:22:00|29377.12|29377.12|29377.12|29377.12|29377.12|29377.12|29377.12|29377.12|0
1636626160000|2021-11-11 10:22:40|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|29377.72|0
1636626170000|2021-11-11 10:22:50|29388.33|29388.33|29388.33|29388.33|29388.33|29388.33|29388.33|29388.33|0
1636626180000|2021-11-11 10:23:00|29391.86|29391.86|29391.86|29391.86|29391.86|29391.86|29391.86|29391.86|0
1636626200000|2021-11-11 10:23:20|29391.62|29391.62|29391.62|29391.62|29391.62|29391.62|29391.62|29391.62|0
1636626210000|2021-11-11 10:23:30|29391.02|29391.02|29380.17|29380.17|29391.02|29391.02|29380.17|29380.17|0
1636626230000|2021-11-11 10:23:50|29387.24|29387.24|29387.24|29387.24|29387.24|29387.24|29387.24|29387.24|0
1636626310000|2021-11-11 10:25:10|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|0
1636626330000|2021-11-11 10:25:30|29380.58|29380.58|29380.58|29380.58|29380.58|29380.58|29380.58|29380.58|0
1636626340000|2021-11-11 10:25:40|29377.05|29377.05|29384.12|29384.12|29384.12|29384.12|29377.05|29377.05|0
1636626380000|2021-11-11 10:26:20|29377.05|29377.05|29373.51|29373.51|29377.05|29377.05|29373.51|29373.51|0
1636626400000|2021-11-11 10:26:40|29369.98|29369.98|29366.44|29366.44|29369.98|29369.98|29366.44|29366.44|0
1636626420000|2021-11-11 10:27:00|29365.24|29365.24|29365.84|29365.84|29365.84|29365.84|29365.24|29365.24|0
1636626430000|2021-11-11 10:27:10|29365.02|29365.02|29361.49|29361.49|29365.02|29365.02|29361.49|29361.49|0
1636626550000|2021-11-11 10:29:10|29362.09|29362.09|29352.09|29352.09|29362.09|29362.09|29351.48|29351.48|0
1636626570000|2021-11-11 10:29:30|29351.68|29351.68|29348.14|29348.14|29351.68|29351.68|29348.14|29348.14|0
1636626580000|2021-11-11 10:29:40|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|0
1636626600000|2021-11-11 10:30:00|29344.36|29344.36|29347.3|29347.3|29347.3|29347.3|29340.83|29340.83|0
1636626650000|2021-11-11 10:30:50|29349.63|29349.63|29342.56|29342.56|29349.63|29349.63|29342.56|29342.56|0
1636626660000|2021-11-11 10:31:00|29342.97|29342.97|29343.38|29343.38|29343.38|29343.38|29342.97|29342.97|0
1636626670000|2021-11-11 10:31:10|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|0
1636626710000|2021-11-11 10:31:50|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|0
1636626720000|2021-11-11 10:32:00|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29339.44|29339.44|0
1636626740000|2021-11-11 10:32:20|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|0
1636626750000|2021-11-11 10:32:30|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|0
1636626760000|2021-11-11 10:32:40|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|0
1636626770000|2021-11-11 10:32:50|29350.04|29350.04|29350.04|29350.04|29350.04|29350.04|29350.04|29350.04|0
1636626780000|2021-11-11 10:33:00|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|0
1636626870000|2021-11-11 10:34:30|29350.04|29350.04|29350.04|29350.04|29350.04|29350.04|29350.04|29350.04|0
1636626940000|2021-11-11 10:35:40|29357.11|29357.11|29357.11|29357.11|29357.11|29357.11|29357.11|29357.11|0
1636626950000|2021-11-11 10:35:50|29357.71|29357.71|29358.91|29358.91|29358.91|29358.91|29357.71|29357.71|0
1636627000000|2021-11-11 10:36:40|29355.38|29355.38|29355.38|29355.38|29355.38|29355.38|29355.38|29355.38|0
1636627020000|2021-11-11 10:37:00|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|0
1636627100000|2021-11-11 10:38:20|29361.85|29361.85|29361.85|29361.85|29361.85|29361.85|29361.85|29361.85|0
1636627110000|2021-11-11 10:38:30|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|0
1636627140000|2021-11-11 10:39:00|29365.98|29365.98|29365.98|29365.98|29365.98|29365.98|29365.98|29365.98|0
1636627160000|2021-11-11 10:39:20|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|29362.45|0
1636627180000|2021-11-11 10:39:40|29362.86|29362.86|29361.66|29361.66|29362.86|29362.86|29361.66|29361.66|0
1636627190000|2021-11-11 10:39:50|29368.73|29368.73|29368.73|29368.73|29368.73|29368.73|29368.73|29368.73|0
1636627220000|2021-11-11 10:40:20|29372.26|29372.26|29372.26|29372.26|29372.26|29372.26|29372.26|29372.26|0
1636627230000|2021-11-11 10:40:30|29375.8|29375.8|29375.8|29375.8|29375.8|29375.8|29375.8|29375.8|0
1636627270000|2021-11-11 10:41:10|29376.04|29376.04|29376.52|29376.52|29376.52|29376.52|29376.04|29376.04|0
1636627280000|2021-11-11 10:41:20|29380.06|29380.06|29380.06|29380.06|29380.06|29380.06|29380.06|29380.06|0
1636627300000|2021-11-11 10:41:40|29376.52|29376.52|29376.52|29376.52|29380.06|29380.06|29376.52|29376.52|0
1636627320000|2021-11-11 10:42:00|29372.99|29372.99|29372.99|29372.99|29372.99|29372.99|29372.99|29372.99|0
1636627330000|2021-11-11 10:42:10|29376.52|29376.52|29372.99|29372.99|29376.52|29376.52|29372.99|29372.99|0
1636627340000|2021-11-11 10:42:20|29373.47|29373.47|29373.71|29373.71|29373.71|29373.71|29373.47|29373.47|0
1636627350000|2021-11-11 10:42:30|29377.25|29377.25|29377.25|29377.25|29377.25|29377.25|29377.25|29377.25|0
1636627380000|2021-11-11 10:43:00|29380.78|29380.78|29380.78|29380.78|29380.78|29380.78|29380.78|29380.78|0
1636627410000|2021-11-11 10:43:30|29377.25|29377.25|29377.25|29377.25|29377.25|29377.25|29377.25|29377.25|0
1636627500000|2021-11-11 10:45:00|29377.01|29377.01|29376.76|29376.76|29377.01|29377.01|29376.76|29376.76|0
1636627530000|2021-11-11 10:45:30|29383.83|29383.83|29380.3|29380.3|29383.83|29383.83|29380.3|29380.3|0
1636627560000|2021-11-11 10:46:00|29387.37|29387.37|29387.37|29387.37|29387.37|29387.37|29387.37|29387.37|0
1636627580000|2021-11-11 10:46:20|29387.97|29387.97|29389.77|29389.77|29389.77|29389.77|29387.97|29387.97|0
1636627590000|2021-11-11 10:46:30|29388.57|29388.57|29389.17|29389.17|29389.17|29389.17|29388.57|29388.57|0
1636627600000|2021-11-11 10:46:40|29389.77|29389.77|29389.77|29389.77|29389.77|29389.77|29389.77|29389.77|0
1636627650000|2021-11-11 10:47:30|29393.31|29393.31|29393.31|29393.31|29393.31|29393.31|29393.31|29393.31|0
1636627660000|2021-11-11 10:47:40|29396.84|29396.84|29396.84|29396.84|29396.84|29396.84|29396.84|29396.84|0
1636627690000|2021-11-11 10:48:10|29403.91|29403.91|29403.91|29403.91|29403.91|29403.91|29403.91|29403.91|0
1636627740000|2021-11-11 10:49:00|29400.38|29400.38|29400.38|29400.38|29400.38|29400.38|29400.38|29400.38|0
1636627800000|2021-11-11 10:50:00|29396.84|29396.84|29396.84|29396.84|29396.84|29396.84|29396.84|29396.84|0
1636627820000|2021-11-11 10:50:20|29403.91|29403.91|29393.31|29393.31|29403.91|29403.91|29393.31|29393.31|0
1636627850000|2021-11-11 10:50:50|29392.9|29392.9|29392.9|29392.9|29392.9|29392.9|29392.9|29392.9|0
1636627870000|2021-11-11 10:51:10|29399.97|29399.97|29403.5|29403.5|29403.5|29403.5|29399.97|29399.97|0
1636627940000|2021-11-11 10:52:20|29407.04|29407.04|29410.57|29410.57|29410.57|29410.57|29407.04|29407.04|0
1636627970000|2021-11-11 10:52:50|29411.17|29411.17|29418.24|29418.24|29418.24|29418.24|29411.17|29411.17|0
1636628000000|2021-11-11 10:53:20|29418.84|29418.84|29419.44|29419.44|29419.44|29419.44|29418.84|29418.84|0
1636628020000|2021-11-11 10:53:40|29422.98|29422.98|29422.98|29422.98|29422.98|29422.98|29422.98|29422.98|0
1636628030000|2021-11-11 10:53:50|29426.51|29426.51|29426.92|29426.92|29426.92|29426.92|29426.51|29426.51|0
1636628050000|2021-11-11 10:54:10|29433.99|29433.99|29433.99|29433.99|29433.99|29433.99|29433.99|29433.99|0
1636628070000|2021-11-11 10:54:30|29430.46|29430.46|29430.46|29430.46|29430.46|29430.46|29430.46|29430.46|0
1636628090000|2021-11-11 10:54:50|29426.92|29426.92|29426.92|29426.92|29426.92|29426.92|29426.92|29426.92|0
1636628140000|2021-11-11 10:55:40|29437.53|29437.53|29437.53|29437.53|29437.53|29437.53|29437.53|29437.53|0
1636628150000|2021-11-11 10:55:50|29433.99|29433.99|29433.99|29433.99|29433.99|29433.99|29433.99|29433.99|0
1636628160000|2021-11-11 10:56:00|29430.46|29430.46|29419.85|29419.85|29430.46|29430.46|29419.85|29419.85|0
1636628170000|2021-11-11 10:56:10|29420.45|29420.45|29420.45|29420.45|29420.45|29420.45|29420.45|29420.45|0
1636628180000|2021-11-11 10:56:20|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|29416.92|0
1636628190000|2021-11-11 10:56:30|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|0
1636628200000|2021-11-11 10:56:40|29423.99|29423.99|29423.99|29423.99|29423.99|29423.99|29423.99|29423.99|0
1636628220000|2021-11-11 10:57:00|29427.52|29427.52|29427.52|29427.52|29427.52|29427.52|29427.52|29427.52|0
1636628260000|2021-11-11 10:57:40|29428.13|29428.13|29428.13|29428.13|29428.13|29428.13|29428.13|29428.13|0
1636628290000|2021-11-11 10:58:10|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|29445.8|0
1636628300000|2021-11-11 10:58:20|29442.27|29442.27|29442.27|29442.27|29442.27|29442.27|29442.27|29442.27|0
1636628310000|2021-11-11 10:58:30|29443.08|29443.08|29444.72|29444.72|29444.72|29444.72|29443.08|29443.08|0
1636628330000|2021-11-11 10:58:50|29444.12|29444.12|29444.12|29444.12|29444.12|29444.12|29444.12|29444.12|0
1636628380000|2021-11-11 10:59:40|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|0
1636628400000|2021-11-11 11:00:00|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|0
1636628450000|2021-11-11 11:00:50|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|0
1636628500000|2021-11-11 11:01:40|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|0
1636628520000|2021-11-11 11:02:00|29433.52|29433.52|29433.52|29433.52|29433.52|29433.52|29433.52|29433.52|0
1636628540000|2021-11-11 11:02:20|29434.12|29434.12|29434.12|29434.12|29434.12|29434.12|29434.12|29434.12|0
1636628550000|2021-11-11 11:02:30|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|0
1636628590000|2021-11-11 11:03:10|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|29423.51|0
1636628610000|2021-11-11 11:03:30|29423.76|29423.76|29423.76|29423.76|29423.76|29423.76|29423.76|29423.76|0
1636628650000|2021-11-11 11:04:10|29420.22|29420.22|29413.15|29413.15|29420.22|29420.22|29409.62|29409.62|0
1636628660000|2021-11-11 11:04:20|29409.62|29409.62|29413.15|29413.15|29413.15|29413.15|29409.62|29409.62|0
1636628670000|2021-11-11 11:04:30|29409.62|29409.62|29420.22|29420.22|29420.22|29420.22|29409.62|29409.62|0
1636628680000|2021-11-11 11:04:40|29416.69|29416.69|29416.69|29416.69|29416.69|29416.69|29416.69|29416.69|0
1636628690000|2021-11-11 11:04:50|29409.62|29409.62|29413.15|29413.15|29413.15|29413.15|29409.62|29409.62|0
1636628700000|2021-11-11 11:05:00|29409.62|29409.62|29409.62|29409.62|29409.62|29409.62|29409.62|29409.62|0
1636628710000|2021-11-11 11:05:10|29413.15|29413.15|29413.15|29413.15|29413.15|29413.15|29413.15|29413.15|0
1636628720000|2021-11-11 11:05:20|29411.92|29411.92|29409.21|29409.21|29412.74|29412.74|29409.21|29409.21|0
1636628740000|2021-11-11 11:05:40|29419.81|29419.81|29419.81|29419.81|29419.81|29419.81|29419.81|29419.81|0
1636628760000|2021-11-11 11:06:00|29420.05|29420.05|29420.05|29420.05|29420.05|29420.05|29420.05|29420.05|0
1636628780000|2021-11-11 11:06:20|29416.52|29416.52|29412.98|29412.98|29416.52|29416.52|29412.98|29412.98|0
1636628810000|2021-11-11 11:06:50|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|29416.52|0
1636628870000|2021-11-11 11:07:50|29420.05|29420.05|29427.12|29427.12|29427.12|29427.12|29420.05|29420.05|0
1636628880000|2021-11-11 11:08:00|29427.85|29427.85|29427.85|29427.85|29427.85|29427.85|29427.85|29427.85|0
1636628890000|2021-11-11 11:08:10|29424.32|29424.32|29424.32|29424.32|29424.32|29424.32|29424.32|29424.32|0
1636628910000|2021-11-11 11:08:30|29423.71|29423.71|29426.77|29426.77|29427.25|29427.25|29423.71|29423.71|0
1636628940000|2021-11-11 11:09:00|29430.3|29430.3|29426.77|29426.77|29430.3|29430.3|29426.77|29426.77|0
1636628970000|2021-11-11 11:09:30|29430.3|29430.3|29437.37|29437.37|29437.37|29437.37|29430.3|29430.3|0
1636629020000|2021-11-11 11:10:20|29433.83|29433.83|29430.3|29430.3|29433.83|29433.83|29430.3|29430.3|0
1636629030000|2021-11-11 11:10:30|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|0
1636629090000|2021-11-11 11:11:30|29437.37|29437.37|29437.37|29437.37|29437.37|29437.37|29437.37|29437.37|0
1636629150000|2021-11-11 11:12:30|29440.9|29440.9|29440.9|29440.9|29440.9|29440.9|29440.9|29440.9|0
1636629160000|2021-11-11 11:12:40|29441.51|29441.51|29441.51|29441.51|29441.51|29441.51|29441.51|29441.51|0
1636629190000|2021-11-11 11:13:10|29441.1|29441.1|29440.69|29440.69|29441.1|29441.1|29440.69|29440.69|0
1636629200000|2021-11-11 11:13:20|29440.2|29440.2|29440.2|29440.2|29440.2|29440.2|29440.2|29440.2|0
1636629270000|2021-11-11 11:14:30|29439.48|29439.48|29439.23|29439.23|29439.48|29439.48|29439.23|29439.23|0
1636629370000|2021-11-11 11:16:10|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|0
1636629400000|2021-11-11 11:16:40|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|0
1636629420000|2021-11-11 11:17:00|29429.23|29429.23|29429.23|29429.23|29429.23|29429.23|29429.23|29429.23|0
1636629470000|2021-11-11 11:17:50|29425.69|29425.69|29425.69|29425.69|29425.69|29425.69|29425.69|29425.69|0
1636629530000|2021-11-11 11:18:50|29432.76|29432.76|29432.76|29432.76|29432.76|29432.76|29432.76|29432.76|0
1636629560000|2021-11-11 11:19:20|29429.23|29429.23|29432.76|29432.76|29432.76|29432.76|29425.69|29425.69|0
1636629610000|2021-11-11 11:20:10|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|29436.3|0
1636629620000|2021-11-11 11:20:20|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|29436.06|0
1636629640000|2021-11-11 11:20:40|29425.45|29425.45|29425.45|29425.45|29425.45|29425.45|29425.45|29425.45|0
1636629690000|2021-11-11 11:21:30|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|0
1636629720000|2021-11-11 11:22:00|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|0
1636629790000|2021-11-11 11:23:10|29421.92|29421.92|29421.92|29421.92|29421.92|29421.92|29421.92|29421.92|0
1636629800000|2021-11-11 11:23:20|29411.31|29411.31|29410.9|29410.9|29411.31|29411.31|29410.9|29410.9|0
1636629810000|2021-11-11 11:23:30|29407.37|29407.37|29407.37|29407.37|29407.37|29407.37|29407.37|29407.37|0
1636629820000|2021-11-11 11:23:40|29410.9|29410.9|29410.9|29410.9|29410.9|29410.9|29410.9|29410.9|0
1636629830000|2021-11-11 11:23:50|29407.37|29407.37|29407.37|29407.37|29407.37|29407.37|29407.37|29407.37|0
1636629940000|2021-11-11 11:25:40|29407.97|29407.97|29408.57|29408.57|29408.57|29408.57|29407.97|29407.97|0
1636630020000|2021-11-11 11:27:00|29407.97|29407.97|29407.37|29407.37|29407.97|29407.97|29407.37|29407.37|0
1636630100000|2021-11-11 11:28:20|29403.83|29403.83|29403.83|29403.83|29403.83|29403.83|29403.83|29403.83|0
1636630150000|2021-11-11 11:29:10|29404.43|29404.43|29404.43|29404.43|29404.43|29404.43|29404.43|29404.43|0
1636630170000|2021-11-11 11:29:30|29407.97|29407.97|29407.97|29407.97|29407.97|29407.97|29407.97|29407.97|0
1636630210000|2021-11-11 11:30:10|29408.57|29408.57|29408.57|29408.57|29408.57|29408.57|29408.57|29408.57|0
1636630240000|2021-11-11 11:30:40|29409.05|29409.05|29409.05|29409.05|29409.05|29409.05|29409.05|29409.05|0
1636630260000|2021-11-11 11:31:00|29408.45|29408.45|29408.45|29408.45|29408.45|29408.45|29408.45|29408.45|0
1636630270000|2021-11-11 11:31:10|29408.7|29408.7|29408.7|29408.7|29408.7|29408.7|29408.7|29408.7|0
1636630290000|2021-11-11 11:31:30|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|29408.29|0
1636630380000|2021-11-11 11:33:00|29408.89|29408.89|29412.42|29412.42|29412.42|29412.42|29408.89|29408.89|0
1636630400000|2021-11-11 11:33:20|29413.24|29413.24|29413|29413|29413.24|29413.24|29413|29413|0
1636630410000|2021-11-11 11:33:30|29416.53|29416.53|29412.51|29412.51|29416.53|29416.53|29409.46|29409.46|0
1636630490000|2021-11-11 11:34:50|29408.98|29408.98|29408.98|29408.98|29408.98|29408.98|29408.98|29408.98|0
1636630500000|2021-11-11 11:35:00|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|0
1636630510000|2021-11-11 11:35:10|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|0
1636630560000|2021-11-11 11:36:00|29416.05|29416.05|29416.05|29416.05|29416.05|29416.05|29416.05|29416.05|0
1636630570000|2021-11-11 11:36:10|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|0
1636630590000|2021-11-11 11:36:30|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|0
1636630600000|2021-11-11 11:36:40|29413.12|29413.12|29418.45|29418.45|29418.45|29418.45|29413.12|29413.12|0
1636630610000|2021-11-11 11:36:50|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|0
1636630620000|2021-11-11 11:37:00|29420.79|29420.79|29420.79|29420.79|29420.79|29420.79|29420.79|29420.79|0
1636630630000|2021-11-11 11:37:10|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|0
1636630640000|2021-11-11 11:37:20|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|0
1636630680000|2021-11-11 11:38:00|29410.78|29410.78|29409.58|29409.58|29410.78|29410.78|29408.98|29408.98|0
1636630690000|2021-11-11 11:38:10|29406.05|29406.05|29406.05|29406.05|29406.05|29406.05|29406.05|29406.05|0
1636630700000|2021-11-11 11:38:20|29409.58|29409.58|29409.58|29409.58|29409.58|29409.58|29409.58|29409.58|0
1636630730000|2021-11-11 11:38:50|29410.18|29410.18|29410.18|29410.18|29410.18|29410.18|29410.18|29410.18|0
1636630760000|2021-11-11 11:39:20|29413.72|29413.72|29420.79|29420.79|29420.79|29420.79|29413.72|29413.72|0
1636630790000|2021-11-11 11:39:50|29417.25|29417.25|29410.18|29410.18|29417.25|29417.25|29410.18|29410.18|0
1636630830000|2021-11-11 11:40:30|29403.11|29403.11|29399.58|29399.58|29403.11|29403.11|29399.58|29399.58|0
1636630840000|2021-11-11 11:40:40|29403.11|29403.11|29406.65|29406.65|29406.65|29406.65|29403.11|29403.11|0
1636630870000|2021-11-11 11:41:10|29407.25|29407.25|29407.25|29407.25|29407.25|29407.25|29407.25|29407.25|0
1636630920000|2021-11-11 11:42:00|29406.65|29406.65|29406.65|29406.65|29406.65|29406.65|29406.65|29406.65|0
1636630940000|2021-11-11 11:42:20|29405.44|29405.44|29412.51|29412.51|29412.51|29412.51|29405.44|29405.44|0
1636630970000|2021-11-11 11:42:50|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|0
1636631030000|2021-11-11 11:43:50|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|0
1636631040000|2021-11-11 11:44:00|29408.98|29408.98|29408.98|29408.98|29408.98|29408.98|29408.98|29408.98|0
1636631060000|2021-11-11 11:44:20|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|29412.51|0
1636631070000|2021-11-11 11:44:30|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|29411.91|0
1636631100000|2021-11-11 11:45:00|29411.43|29411.43|29411.43|29411.43|29411.43|29411.43|29411.43|29411.43|0
1636631140000|2021-11-11 11:45:40|29414.96|29414.96|29414.96|29414.96|29414.96|29414.96|29414.96|29414.96|0
1636631210000|2021-11-11 11:46:50|29411.43|29411.43|29411.43|29411.43|29411.43|29411.43|29411.43|29411.43|0
1636631220000|2021-11-11 11:47:00|29414.96|29414.96|29414.96|29414.96|29414.96|29414.96|29414.96|29414.96|0
1636631260000|2021-11-11 11:47:40|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|0
1636631320000|2021-11-11 11:48:40|29419.1|29419.1|29418.5|29418.5|29419.1|29419.1|29418.5|29418.5|0
1636631350000|2021-11-11 11:49:10|29422.03|29422.03|29422.03|29422.03|29422.03|29422.03|29422.03|29422.03|0
1636631380000|2021-11-11 11:49:40|29425.57|29425.57|29425.57|29425.57|29425.57|29425.57|29425.57|29425.57|0
1636631430000|2021-11-11 11:50:30|29424.97|29424.97|29424.97|29424.97|29424.97|29424.97|29424.97|29424.97|0
1636631440000|2021-11-11 11:50:40|29428.5|29428.5|29428.5|29428.5|29428.5|29428.5|29428.5|29428.5|0
1636631470000|2021-11-11 11:51:10|29432.04|29432.04|29431.92|29431.92|29432.52|29432.52|29431.44|29431.44|0
1636631510000|2021-11-11 11:51:50|29432.16|29432.16|29432.16|29432.16|29432.16|29432.16|29432.16|29432.16|0
1636631520000|2021-11-11 11:52:00|29433.39|29433.39|29440.46|29440.46|29440.46|29440.46|29433.39|29433.39|0
1636631580000|2021-11-11 11:53:00|29436.93|29436.93|29436.93|29436.93|29436.93|29436.93|29436.93|29436.93|0
1636631630000|2021-11-11 11:53:50|29437.17|29437.17|29437.17|29437.17|29437.17|29437.17|29437.17|29437.17|0
1636631680000|2021-11-11 11:54:40|29437.58|29437.58|29437.99|29437.99|29437.99|29437.99|29437.58|29437.58|0
1636631720000|2021-11-11 11:55:20|29441.52|29441.52|29441.52|29441.52|29441.52|29441.52|29441.52|29441.52|0
1636631770000|2021-11-11 11:56:10|29445.06|29445.06|29445.06|29445.06|29445.06|29445.06|29445.06|29445.06|0
1636631780000|2021-11-11 11:56:20|29446.26|29446.26|29446.26|29446.26|29446.26|29446.26|29446.26|29446.26|0
1636631800000|2021-11-11 11:56:40|29446.5|29446.5|29446.5|29446.5|29446.5|29446.5|29446.5|29446.5|0
1636631810000|2021-11-11 11:56:50|29446.75|29446.75|29446.75|29446.75|29446.75|29446.75|29446.75|29446.75|0
1636631860000|2021-11-11 11:57:40|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|0
1636631890000|2021-11-11 11:58:10|29453.21|29453.21|29453.21|29453.21|29453.21|29453.21|29453.21|29453.21|0
1636631900000|2021-11-11 11:58:20|29460.28|29460.28|29460.28|29460.28|29460.28|29460.28|29460.28|29460.28|0
1636631960000|2021-11-11 11:59:20|29459.68|29459.68|29460.28|29460.28|29460.88|29460.88|29459.68|29459.68|0
1636631970000|2021-11-11 11:59:30|29463.82|29463.82|29467.35|29467.35|29467.35|29467.35|29463.82|29463.82|0
1636632000000|2021-11-11 12:00:00|29463.82|29463.82|29463.82|29463.82|29463.82|29463.82|29463.82|29463.82|0
1636632020000|2021-11-11 12:00:20|29470.89|29470.89|29470.89|29470.89|29470.89|29470.89|29470.89|29470.89|0
1636632030000|2021-11-11 12:00:30|29467.35|29467.35|29467.35|29467.35|29467.35|29467.35|29467.35|29467.35|0
1636632050000|2021-11-11 12:00:50|29463.82|29463.82|29463.82|29463.82|29463.82|29463.82|29463.82|29463.82|0
1636632060000|2021-11-11 12:01:00|29467.35|29467.35|29467.35|29467.35|29467.35|29467.35|29467.35|29467.35|0
1636632070000|2021-11-11 12:01:10|29460.28|29460.28|29460.28|29460.28|29460.28|29460.28|29460.28|29460.28|0
1636632110000|2021-11-11 12:01:50|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|0
1636632120000|2021-11-11 12:02:00|29463.58|29463.58|29463.58|29463.58|29463.58|29463.58|29463.58|29463.58|0
1636632130000|2021-11-11 12:02:10|29467.11|29467.11|29467.11|29467.11|29467.11|29467.11|29467.11|29467.11|0
1636632140000|2021-11-11 12:02:20|29466.51|29466.51|29459.44|29459.44|29466.51|29466.51|29459.44|29459.44|0
1636632210000|2021-11-11 12:03:30|29466.51|29466.51|29466.51|29466.51|29466.51|29466.51|29466.51|29466.51|0
1636632250000|2021-11-11 12:04:10|29467.71|29467.71|29467.71|29467.71|29467.71|29467.71|29467.71|29467.71|0
1636632260000|2021-11-11 12:04:20|29468.31|29468.31|29468.31|29468.31|29468.31|29468.31|29468.31|29468.31|0
1636632270000|2021-11-11 12:04:30|29471.85|29471.85|29468.31|29468.31|29471.85|29471.85|29468.31|29468.31|0
1636632330000|2021-11-11 12:05:30|29468.72|29468.72|29468.72|29468.72|29468.72|29468.72|29468.72|29468.72|0
1636632340000|2021-11-11 12:05:40|29469.54|29469.54|29469.54|29469.54|29469.54|29469.54|29469.54|29469.54|0
1636632360000|2021-11-11 12:06:00|29470.14|29470.14|29470.14|29470.14|29470.14|29470.14|29470.14|29470.14|0
1636632390000|2021-11-11 12:06:30|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|0
1636632410000|2021-11-11 12:06:50|29470.14|29470.14|29470.14|29470.14|29470.14|29470.14|29470.14|29470.14|0
1636632480000|2021-11-11 12:08:00|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|0
1636632520000|2021-11-11 12:08:40|29463.07|29463.07|29463.07|29463.07|29463.07|29463.07|29463.07|29463.07|0
1636632540000|2021-11-11 12:09:00|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|29466.61|0
1636632560000|2021-11-11 12:09:20|29467.21|29467.21|29467.21|29467.21|29467.21|29467.21|29467.21|29467.21|0
1636632570000|2021-11-11 12:09:30|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|0
1636632590000|2021-11-11 12:09:50|29471.35|29471.35|29471.35|29471.35|29471.35|29471.35|29471.35|29471.35|0
1636632630000|2021-11-11 12:10:30|29471.76|29471.76|29471.76|29471.76|29471.76|29471.76|29471.76|29471.76|0
1636632660000|2021-11-11 12:11:00|29468.22|29468.22|29468.22|29468.22|29468.22|29468.22|29468.22|29468.22|0
1636632680000|2021-11-11 12:11:20|29467.62|29467.62|29467.02|29467.02|29467.62|29467.62|29467.02|29467.02|0
1636632730000|2021-11-11 12:12:10|29474.09|29474.09|29470.55|29470.55|29474.09|29474.09|29470.55|29470.55|0
1636632860000|2021-11-11 12:14:20|29474.09|29474.09|29474.09|29474.09|29474.09|29474.09|29474.09|29474.09|0
1636632960000|2021-11-11 12:16:00|29470.55|29470.55|29463.48|29463.48|29470.55|29470.55|29463.48|29463.48|0
1636632970000|2021-11-11 12:16:10|29459.95|29459.95|29452.88|29452.88|29459.95|29459.95|29452.88|29452.88|0
1636632980000|2021-11-11 12:16:20|29452.64|29452.64|29449.1|29449.1|29452.64|29452.64|29449.1|29449.1|0
1636632990000|2021-11-11 12:16:30|29449.7|29449.7|29453.24|29453.24|29453.24|29453.24|29449.7|29449.7|0
1636633050000|2021-11-11 12:17:30|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|29456.77|0
1636633060000|2021-11-11 12:17:40|29456.17|29456.17|29456.17|29456.17|29456.77|29456.77|29456.17|29456.17|0
1636633160000|2021-11-11 12:19:20|29459.71|29459.71|29459.71|29459.71|29459.71|29459.71|29459.71|29459.71|0
1636633330000|2021-11-11 12:22:10|29456.17|29456.17|29442.03|29442.03|29456.17|29456.17|29442.03|29442.03|0
1636633340000|2021-11-11 12:22:20|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|0
1636633500000|2021-11-11 12:25:00|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|0
1636633550000|2021-11-11 12:25:50|29449.1|29449.1|29442.03|29442.03|29449.1|29449.1|29442.03|29442.03|0
1636633560000|2021-11-11 12:26:00|29440.83|29440.83|29440.83|29440.83|29440.83|29440.83|29440.83|29440.83|0
1636633570000|2021-11-11 12:26:10|29440.23|29440.23|29440.23|29440.23|29440.83|29440.83|29440.23|29440.23|0
1636633590000|2021-11-11 12:26:30|29436.7|29436.7|29436.7|29436.7|29436.7|29436.7|29436.7|29436.7|0
1636633610000|2021-11-11 12:26:50|29436.29|29436.29|29436.29|29436.29|29436.29|29436.29|29436.29|29436.29|0
1636633750000|2021-11-11 12:29:10|29432.75|29432.75|29432.75|29432.75|29432.75|29432.75|29432.75|29432.75|0
1636633760000|2021-11-11 12:29:20|29425.68|29425.68|29423.28|29423.28|29425.68|29425.68|29423.28|29423.28|0
1636633780000|2021-11-11 12:29:40|29422.68|29422.68|29426.21|29426.21|29426.21|29426.21|29422.68|29422.68|0
1636633810000|2021-11-11 12:30:10|29422.68|29422.68|29415.61|29415.61|29422.68|29422.68|29415.61|29415.61|0
1636633890000|2021-11-11 12:31:30|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|0
1636633900000|2021-11-11 12:31:40|29412.67|29412.67|29412.67|29412.67|29412.67|29412.67|29412.67|29412.67|0
1636633910000|2021-11-11 12:31:50|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|0
1636633980000|2021-11-11 12:33:00|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|0
1636634010000|2021-11-11 12:33:30|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|0
1636634070000|2021-11-11 12:34:30|29408.32|29408.32|29404.78|29404.78|29408.32|29408.32|29404.78|29404.78|0
1636634090000|2021-11-11 12:34:50|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|0
1636634130000|2021-11-11 12:35:30|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|0
1636634150000|2021-11-11 12:35:50|29418.92|29418.92|29419.52|29419.52|29419.52|29419.52|29418.92|29418.92|0
1636634170000|2021-11-11 12:36:10|29415.99|29415.99|29415.99|29415.99|29415.99|29415.99|29415.99|29415.99|0
1636634220000|2021-11-11 12:37:00|29412.45|29412.45|29412.45|29412.45|29412.45|29412.45|29412.45|29412.45|0
1636634240000|2021-11-11 12:37:20|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|29411.85|0
1636634440000|2021-11-11 12:40:40|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|29415.39|0
1636634480000|2021-11-11 12:41:20|29414.79|29414.79|29418.32|29418.32|29418.32|29418.32|29414.79|29414.79|0
1636634580000|2021-11-11 12:43:00|29421.86|29421.86|29421.86|29421.86|29421.86|29421.86|29421.86|29421.86|0
1636634600000|2021-11-11 12:43:20|29425.39|29425.39|29425.39|29425.39|29425.39|29425.39|29425.39|29425.39|0
1636634620000|2021-11-11 12:43:40|29418.32|29418.32|29418.32|29418.32|29418.32|29418.32|29418.32|29418.32|0
1636634630000|2021-11-11 12:43:50|29417.72|29417.72|29418.32|29418.32|29418.32|29418.32|29417.72|29417.72|0
1636634700000|2021-11-11 12:45:00|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|0
1636634760000|2021-11-11 12:46:00|29414.54|29414.54|29414.54|29414.54|29414.54|29414.54|29414.54|29414.54|0
1636634820000|2021-11-11 12:47:00|29421.61|29421.61|29421.61|29421.61|29421.61|29421.61|29421.61|29421.61|0
1636634880000|2021-11-11 12:48:00|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|29418.08|0
1636634890000|2021-11-11 12:48:10|29417.48|29417.48|29416.28|29416.28|29417.48|29417.48|29415.68|29415.68|0
1636634900000|2021-11-11 12:48:20|29415.68|29415.68|29415.68|29415.68|29415.68|29415.68|29415.68|29415.68|0
1636634910000|2021-11-11 12:48:30|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|29419.21|0
1636634940000|2021-11-11 12:49:00|29422.75|29422.75|29422.75|29422.75|29423.35|29423.35|29422.75|29422.75|0
1636634970000|2021-11-11 12:49:30|29438.09|29438.09|29438.09|29438.09|29438.09|29438.09|29438.09|29438.09|0
1636634990000|2021-11-11 12:49:50|29431.02|29431.02|29431.02|29431.02|29431.02|29431.02|29431.02|29431.02|0
1636635010000|2021-11-11 12:50:10|29423.95|29423.95|29422.15|29422.15|29423.95|29423.95|29422.15|29422.15|0
1636635050000|2021-11-11 12:50:50|29422.75|29422.75|29422.75|29422.75|29422.75|29422.75|29422.75|29422.75|0
1636635060000|2021-11-11 12:51:00|29415.68|29415.68|29415.68|29415.68|29415.68|29415.68|29415.68|29415.68|0
1636635080000|2021-11-11 12:51:20|29412.14|29412.14|29412.14|29412.14|29412.14|29412.14|29412.14|29412.14|0
1636635120000|2021-11-11 12:52:00|29412.38|29412.38|29408.85|29408.85|29412.38|29412.38|29408.85|29408.85|0
1636635140000|2021-11-11 12:52:20|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|0
1636635150000|2021-11-11 12:52:30|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|29408.85|0
1636635190000|2021-11-11 12:53:10|29405.31|29405.31|29405.31|29405.31|29405.31|29405.31|29405.31|29405.31|0
1636635210000|2021-11-11 12:53:30|29412.38|29412.38|29408.85|29408.85|29412.38|29412.38|29408.85|29408.85|0
1636635230000|2021-11-11 12:53:50|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|0
1636635240000|2021-11-11 12:54:00|29412.98|29412.98|29411.78|29411.78|29412.98|29412.98|29411.78|29411.78|0
1636635270000|2021-11-11 12:54:30|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|0
1636635290000|2021-11-11 12:54:50|29415.92|29415.92|29415.92|29415.92|29415.92|29415.92|29415.92|29415.92|0
1636635330000|2021-11-11 12:55:30|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|0
1636635360000|2021-11-11 12:56:00|29412.98|29412.98|29412.98|29412.98|29412.98|29412.98|29412.98|29412.98|0
1636635380000|2021-11-11 12:56:20|29412.38|29412.38|29411.18|29411.18|29412.38|29412.38|29411.18|29411.18|0
1636635420000|2021-11-11 12:57:00|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|29412.38|0
1636635430000|2021-11-11 12:57:10|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|0
1636635450000|2021-11-11 12:57:30|29408.25|29408.25|29407.43|29407.43|29408.25|29408.25|29407.43|29407.43|0
1636635460000|2021-11-11 12:57:40|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|0
1636635510000|2021-11-11 12:58:30|29403.29|29403.29|29403.29|29403.29|29403.29|29403.29|29403.29|29403.29|0
1636635590000|2021-11-11 12:59:50|29399.76|29399.76|29399.76|29399.76|29399.76|29399.76|29399.76|29399.76|0
1636635600000|2021-11-11 13:00:00|29400.36|29400.36|29398.91|29398.91|29400.36|29400.36|29398.91|29398.91|0
1636635610000|2021-11-11 13:00:10|29399.16|29399.16|29399.16|29399.16|29399.16|29399.16|29399.16|29399.16|0
1636635620000|2021-11-11 13:00:20|29400.36|29400.36|29400.36|29400.36|29400.36|29400.36|29400.36|29400.36|0
1636635680000|2021-11-11 13:01:20|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|0
1636635750000|2021-11-11 13:02:30|29393.29|29393.29|29393.29|29393.29|29393.29|29393.29|29393.29|29393.29|0
1636635830000|2021-11-11 13:03:50|29400.36|29400.36|29400.36|29400.36|29400.36|29400.36|29400.36|29400.36|0
1636635870000|2021-11-11 13:04:30|29396.82|29396.82|29400.36|29400.36|29400.36|29400.36|29396.82|29396.82|0
1636635880000|2021-11-11 13:04:40|29403.89|29403.89|29407.43|29407.43|29407.43|29407.43|29403.89|29403.89|0
1636635900000|2021-11-11 13:05:00|29418.03|29418.03|29418.03|29418.03|29418.03|29418.03|29418.03|29418.03|0
1636635910000|2021-11-11 13:05:10|29410.96|29410.96|29410.96|29410.96|29410.96|29410.96|29410.96|29410.96|0
1636635930000|2021-11-11 13:05:30|29410.36|29410.36|29410.36|29410.36|29410.36|29410.36|29409.76|29409.76|0
1636635990000|2021-11-11 13:06:30|29409.54|29409.54|29409.54|29409.54|29409.54|29409.54|29409.54|29409.54|0
1636636080000|2021-11-11 13:08:00|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|0
1636636180000|2021-11-11 13:09:40|29405.41|29405.41|29404.81|29404.81|29405.41|29405.41|29404.81|29404.81|0
1636636210000|2021-11-11 13:10:10|29405.41|29405.41|29405.41|29405.41|29405.41|29405.41|29405.41|29405.41|0
1636636220000|2021-11-11 13:10:20|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|0
1636636350000|2021-11-11 13:12:30|29405.41|29405.41|29412.48|29412.48|29412.48|29412.48|29405.41|29405.41|0
1636636380000|2021-11-11 13:13:00|29408.94|29408.94|29398.34|29398.34|29408.94|29408.94|29398.34|29398.34|0
1636636390000|2021-11-11 13:13:10|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|0
1636636530000|2021-11-11 13:15:30|29391.27|29391.27|29387.73|29387.73|29391.27|29391.27|29387.73|29387.73|0
1636636540000|2021-11-11 13:15:40|29384.2|29384.2|29384.2|29384.2|29384.2|29384.2|29384.2|29384.2|0
1636636590000|2021-11-11 13:16:30|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|0
1636636650000|2021-11-11 13:17:30|29384.2|29384.2|29384.2|29384.2|29384.2|29384.2|29384.2|29384.2|0
1636636660000|2021-11-11 13:17:40|29391.27|29391.27|29391.03|29391.03|29391.27|29391.27|29391.03|29391.03|0
1636636670000|2021-11-11 13:17:50|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|0
1636636760000|2021-11-11 13:19:20|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|0
1636636810000|2021-11-11 13:20:10|29395.4|29395.4|29395.4|29395.4|29395.4|29395.4|29395.4|29395.4|0
1636636900000|2021-11-11 13:21:40|29394.99|29394.99|29377.32|29377.32|29394.99|29394.99|29377.32|29377.32|0
1636636930000|2021-11-11 13:22:10|29391.46|29391.46|29394.99|29394.99|29394.99|29394.99|29391.46|29391.46|0
1636636970000|2021-11-11 13:22:50|29395.81|29395.81|29395.4|29395.4|29395.81|29395.81|29395.4|29395.4|0
1636636990000|2021-11-11 13:23:10|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|29394.8|0
1636637050000|2021-11-11 13:24:10|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|0
1636637100000|2021-11-11 13:25:00|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|0
1636637110000|2021-11-11 13:25:10|29399.57|29399.57|29406.64|29406.64|29406.64|29406.64|29399.57|29399.57|0
1636637130000|2021-11-11 13:25:30|29406.88|29406.88|29406.88|29406.88|29406.88|29406.88|29406.88|29406.88|0
1636637140000|2021-11-11 13:25:40|29408.08|29408.08|29408.08|29408.08|29408.08|29408.08|29408.08|29408.08|0
1636637150000|2021-11-11 13:25:50|29411.62|29411.62|29415.15|29415.15|29415.15|29415.15|29411.62|29411.62|0
1636637160000|2021-11-11 13:26:00|29415.75|29415.75|29415.75|29415.75|29415.75|29415.75|29415.75|29415.75|0
1636637230000|2021-11-11 13:27:10|29422.82|29422.82|29422.82|29422.82|29422.82|29422.82|29422.82|29422.82|0
1636637290000|2021-11-11 13:28:10|29429.89|29429.89|29422.82|29422.82|29429.89|29429.89|29422.82|29422.82|0
1636637310000|2021-11-11 13:28:30|29419.29|29419.29|29415.75|29415.75|29419.29|29419.29|29415.75|29415.75|0
1636637340000|2021-11-11 13:29:00|29416.35|29416.35|29416.95|29416.95|29416.95|29416.95|29416.35|29416.35|0
1636637350000|2021-11-11 13:29:10|29416.35|29416.35|29415.15|29415.15|29416.35|29416.35|29415.15|29415.15|0
1636637360000|2021-11-11 13:29:20|29414.55|29414.55|29414.55|29414.55|29414.55|29414.55|29414.55|29414.55|0
1636637390000|2021-11-11 13:29:50|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|0
1636637400000|2021-11-11 13:30:00|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|0
1636637410000|2021-11-11 13:30:10|29407.84|29407.84|29404.3|29404.3|29407.84|29407.84|29404.3|29404.3|0
1636637440000|2021-11-11 13:30:40|29400.77|29400.77|29400.77|29400.77|29400.77|29400.77|29400.77|29400.77|0
1636637530000|2021-11-11 13:32:10|29397.23|29397.23|29397.23|29397.23|29397.23|29397.23|29397.23|29397.23|0
1636637580000|2021-11-11 13:33:00|29393.7|29393.7|29390.16|29390.16|29393.7|29393.7|29390.16|29390.16|0
1636637590000|2021-11-11 13:33:10|29389.75|29389.75|29386.22|29386.22|29389.75|29389.75|29386.22|29386.22|0
1636637620000|2021-11-11 13:33:40|29385.62|29385.62|29380.88|29380.88|29385.62|29385.62|29380.88|29380.88|0
1636637630000|2021-11-11 13:33:50|29380.28|29380.28|29383.82|29383.82|29383.82|29383.82|29380.28|29380.28|0
1636637690000|2021-11-11 13:34:50|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|0
1636637770000|2021-11-11 13:36:10|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|0
1636637800000|2021-11-11 13:36:40|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|29380.28|0
1636637930000|2021-11-11 13:38:50|29390.89|29390.89|29390.89|29390.89|29390.89|29390.89|29390.89|29390.89|0
1636637950000|2021-11-11 13:39:10|29387.35|29387.35|29387.35|29387.35|29387.35|29387.35|29387.35|29387.35|0
1636638000000|2021-11-11 13:40:00|29390.89|29390.89|29390.89|29390.89|29390.89|29390.89|29390.89|29390.89|0
1636638020000|2021-11-11 13:40:20|29394.42|29394.42|29394.42|29394.42|29394.42|29394.42|29394.42|29394.42|0
1636638080000|2021-11-11 13:41:20|29397.96|29397.96|29397.96|29397.96|29397.96|29397.96|29397.96|29397.96|0
1636638130000|2021-11-11 13:42:10|29405.02|29405.02|29405.02|29405.02|29405.02|29405.02|29405.02|29405.02|0
1636638150000|2021-11-11 13:42:30|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|0
1636638180000|2021-11-11 13:43:00|29406.71|29406.71|29407.31|29407.31|29407.31|29407.31|29406.71|29406.71|0
1636638190000|2021-11-11 13:43:10|29410.85|29410.85|29407.31|29407.31|29410.85|29410.85|29407.31|29407.31|0
1636638200000|2021-11-11 13:43:20|29407.91|29407.91|29407.31|29407.31|29407.91|29407.91|29407.31|29407.31|0
1636638230000|2021-11-11 13:43:50|29410.85|29410.85|29411.26|29411.26|29411.26|29411.26|29410.85|29410.85|0
1636638240000|2021-11-11 13:44:00|29414.79|29414.79|29411.26|29411.26|29414.79|29414.79|29411.26|29411.26|0
1636638300000|2021-11-11 13:45:00|29407.72|29407.72|29407.72|29407.72|29407.72|29407.72|29407.72|29407.72|0
1636638350000|2021-11-11 13:45:50|29404.19|29404.19|29404.19|29404.19|29404.19|29404.19|29404.19|29404.19|0
1636638370000|2021-11-11 13:46:10|29400.65|29400.65|29397.12|29397.12|29400.65|29400.65|29397.12|29397.12|0
1636638430000|2021-11-11 13:47:10|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|0
1636638520000|2021-11-11 13:48:40|29401.47|29401.47|29401.88|29401.88|29401.88|29401.88|29401.47|29401.47|0
1636638530000|2021-11-11 13:48:50|29405.42|29405.42|29405.42|29405.42|29405.42|29405.42|29405.42|29405.42|0
1636638540000|2021-11-11 13:49:00|29408.95|29408.95|29412.49|29412.49|29412.49|29412.49|29408.95|29408.95|0
1636638550000|2021-11-11 13:49:10|29408.95|29408.95|29408.95|29408.95|29408.95|29408.95|29408.95|29408.95|0
1636638560000|2021-11-11 13:49:20|29405.42|29405.42|29405.01|29405.01|29405.42|29405.42|29405.01|29405.01|0
1636638570000|2021-11-11 13:49:30|29397.94|29397.94|29397.94|29397.94|29397.94|29397.94|29397.94|29397.94|0
1636638650000|2021-11-11 13:50:50|29401.47|29401.47|29405.01|29405.01|29405.01|29405.01|29401.47|29401.47|0
1636638660000|2021-11-11 13:51:00|29401.47|29401.47|29401.47|29401.47|29401.47|29401.47|29401.47|29401.47|0
1636638690000|2021-11-11 13:51:30|29397.94|29397.94|29397.94|29397.94|29397.94|29397.94|29397.94|29397.94|0
1636638790000|2021-11-11 13:53:10|29394.4|29394.4|29394.4|29394.4|29394.4|29394.4|29394.4|29394.4|0
1636638800000|2021-11-11 13:53:20|29393.99|29393.99|29394.23|29394.23|29394.23|29394.23|29393.99|29393.99|0
1636638870000|2021-11-11 13:54:30|29397.77|29397.77|29398.37|29398.37|29398.37|29398.37|29397.77|29397.77|0
1636638910000|2021-11-11 13:55:10|29401.9|29401.9|29401.9|29401.9|29401.9|29401.9|29401.9|29401.9|0
1636638930000|2021-11-11 13:55:30|29408.97|29408.97|29408.97|29408.97|29408.97|29408.97|29408.97|29408.97|0
1636638970000|2021-11-11 13:56:10|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|0
1636639040000|2021-11-11 13:57:20|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|29419.58|0
1636639050000|2021-11-11 13:57:30|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|0
1636639060000|2021-11-11 13:57:40|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|0
1636639100000|2021-11-11 13:58:20|29426.89|29426.89|29423.36|29423.36|29426.89|29426.89|29423.36|29423.36|0
1636639120000|2021-11-11 13:58:40|29430.43|29430.43|29426.89|29426.89|29430.43|29430.43|29426.89|29426.89|0
1636639150000|2021-11-11 13:59:10|29426.29|29426.29|29426.89|29426.89|29426.89|29426.89|29426.29|29426.29|0
1636639210000|2021-11-11 14:00:10|29423.36|29423.36|29419.82|29419.82|29423.36|29423.36|29419.82|29419.82|0
1636639230000|2021-11-11 14:00:30|29420.42|29420.42|29427.49|29427.49|29427.49|29427.49|29420.42|29420.42|0
1636639290000|2021-11-11 14:01:30|29426.29|29426.29|29426.29|29426.29|29426.29|29426.29|29426.29|29426.29|0
1636639320000|2021-11-11 14:02:00|29419.22|29419.22|29415.69|29415.69|29419.22|29419.22|29415.69|29415.69|0
1636639430000|2021-11-11 14:03:50|29412.15|29412.15|29412.15|29412.15|29412.15|29412.15|29412.15|29412.15|0
1636639470000|2021-11-11 14:04:30|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|0
1636639500000|2021-11-11 14:05:00|29408.01|29408.01|29408.01|29408.01|29408.01|29408.01|29408.01|29408.01|0
1636639510000|2021-11-11 14:05:10|29400.94|29400.94|29399.74|29399.74|29400.94|29400.94|29399.74|29399.74|0
1636639520000|2021-11-11 14:05:20|29396.21|29396.21|29392.67|29392.67|29396.21|29396.21|29392.67|29392.67|0
1636639550000|2021-11-11 14:05:50|29396.21|29396.21|29399.74|29399.74|29399.74|29399.74|29396.21|29396.21|0
1636639570000|2021-11-11 14:06:10|29396.21|29396.21|29396.21|29396.21|29396.21|29396.21|29396.21|29396.21|0
1636639590000|2021-11-11 14:06:30|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|0
1636639630000|2021-11-11 14:07:10|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|0
1636639670000|2021-11-11 14:07:50|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|0
1636639700000|2021-11-11 14:08:20|29392.26|29392.26|29392.67|29392.67|29392.67|29392.67|29392.26|29392.26|0
1636639730000|2021-11-11 14:08:50|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|29389.14|0
1636639850000|2021-11-11 14:10:50|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|0
1636639860000|2021-11-11 14:11:00|29399.74|29399.74|29399.74|29399.74|29399.74|29399.74|29399.74|29399.74|0
1636639920000|2021-11-11 14:12:00|29396.21|29396.21|29392.67|29392.67|29396.21|29396.21|29392.67|29392.67|0
1636640030000|2021-11-11 14:13:50|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|0
1636640040000|2021-11-11 14:14:00|29392.67|29392.67|29392.67|29392.67|29393.27|29393.27|29392.67|29392.67|0
1636640050000|2021-11-11 14:14:10|29385.6|29385.6|29385.6|29385.6|29385.6|29385.6|29385.6|29385.6|0
1636640080000|2021-11-11 14:14:40|29389.14|29389.14|29392.67|29392.67|29392.67|29392.67|29389.14|29389.14|0
1636640100000|2021-11-11 14:15:00|29392.92|29392.92|29392.92|29392.92|29392.92|29392.92|29392.92|29392.92|0
1636640130000|2021-11-11 14:15:30|29389.38|29389.38|29385.85|29385.85|29389.38|29389.38|29385.85|29385.85|0
1636640140000|2021-11-11 14:15:40|29396.45|29396.45|29396.45|29396.45|29396.45|29396.45|29396.45|29396.45|0
1636640170000|2021-11-11 14:16:10|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|0
1636640180000|2021-11-11 14:16:20|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|0
1636640190000|2021-11-11 14:16:30|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|0
1636640230000|2021-11-11 14:17:10|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|0
1636640250000|2021-11-11 14:17:30|29411|29411|29411|29411|29411|29411|29411|29411|0
1636640260000|2021-11-11 14:17:40|29428.67|29428.67|29414.53|29414.53|29428.67|29428.67|29414.53|29414.53|0
1636640310000|2021-11-11 14:18:30|29411|29411|29403.93|29403.93|29411|29411|29403.93|29403.93|0
1636640320000|2021-11-11 14:18:40|29400.39|29400.39|29400.39|29400.39|29400.39|29400.39|29400.39|29400.39|0
1636640350000|2021-11-11 14:19:10|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|0
1636640380000|2021-11-11 14:19:40|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|0
1636640510000|2021-11-11 14:21:50|29411|29411|29411|29411|29411|29411|29411|29411|0
1636640570000|2021-11-11 14:22:50|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|0
1636640600000|2021-11-11 14:23:20|29411|29411|29411|29411|29411|29411|29411|29411|0
1636640620000|2021-11-11 14:23:40|29410.4|29410.4|29410.4|29410.4|29411|29411|29410.4|29410.4|0
1636640640000|2021-11-11 14:24:00|29413.93|29413.93|29413.93|29413.93|29414.53|29414.53|29413.93|29413.93|0
1636640660000|2021-11-11 14:24:20|29415.74|29415.74|29415.74|29415.74|29415.74|29415.74|29415.74|29415.74|0
1636640690000|2021-11-11 14:24:50|29408.67|29408.67|29408.42|29408.42|29408.67|29408.67|29408.42|29408.42|0
1636640700000|2021-11-11 14:25:00|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|0
1636640720000|2021-11-11 14:25:20|29415.74|29415.74|29415.74|29415.74|29415.74|29415.74|29415.74|29415.74|0
1636640740000|2021-11-11 14:25:40|29416.34|29416.34|29415.74|29415.74|29416.34|29416.34|29415.74|29415.74|0
1636640820000|2021-11-11 14:27:00|29419.27|29419.27|29415.74|29415.74|29419.27|29419.27|29415.74|29415.74|0
1636640830000|2021-11-11 14:27:10|29414.92|29414.92|29410.97|29410.97|29414.92|29414.92|29410.97|29410.97|0
1636640890000|2021-11-11 14:28:10|29411.79|29411.79|29418.86|29418.86|29418.86|29418.86|29411.79|29411.79|0
1636640900000|2021-11-11 14:28:20|29420.06|29420.06|29420.06|29420.06|29420.06|29420.06|29420.06|29420.06|0
1636640930000|2021-11-11 14:28:50|29423.6|29423.6|29423.6|29423.6|29423.6|29423.6|29423.6|29423.6|0
1636640940000|2021-11-11 14:29:00|29423.19|29423.19|29422.59|29422.59|29423.19|29423.19|29422.59|29422.59|0
1636640960000|2021-11-11 14:29:20|29433.19|29433.19|29429.66|29429.66|29433.19|29433.19|29429.66|29429.66|0
1636640990000|2021-11-11 14:29:50|29430.26|29430.26|29430.26|29430.26|29430.26|29430.26|29430.26|29430.26|0
1636641000000|2021-11-11 14:30:00|29426.72|29426.72|29393.11|29393.11|29426.72|29426.72|29393.11|29393.11|0
1636641010000|2021-11-11 14:30:10|29403.71|29403.71|29396.64|29396.64|29403.71|29403.71|29386.04|29386.04|0
1636641020000|2021-11-11 14:30:20|29393.11|29393.11|29386.04|29386.04|29393.11|29393.11|29386.04|29386.04|0
1636641030000|2021-11-11 14:30:30|29385.44|29385.44|29392.51|29392.51|29393.11|29393.11|29384.23|29384.23|0
1636641050000|2021-11-11 14:30:50|29381.9|29381.9|29385.44|29385.44|29385.44|29385.44|29381.9|29381.9|0
1636641080000|2021-11-11 14:31:20|29378.37|29378.37|29385.44|29385.44|29385.44|29385.44|29374.83|29374.83|0
1636641090000|2021-11-11 14:31:30|29392.51|29392.51|29388.97|29388.97|29392.51|29392.51|29388.97|29388.97|0
1636641100000|2021-11-11 14:31:40|29385.44|29385.44|29385.44|29385.44|29385.44|29385.44|29385.44|29385.44|0
1636641120000|2021-11-11 14:32:00|29388.97|29388.97|29378.37|29378.37|29388.97|29388.97|29378.37|29378.37|0
1636641130000|2021-11-11 14:32:10|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|0
1636641140000|2021-11-11 14:32:20|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|0
1636641150000|2021-11-11 14:32:30|29381.9|29381.9|29381.3|29381.3|29381.9|29381.9|29381.3|29381.3|0
1636641160000|2021-11-11 14:32:40|29384.83|29384.83|29385.44|29385.44|29385.44|29385.44|29384.83|29384.83|0
1636641170000|2021-11-11 14:32:50|29392.51|29392.51|29385.44|29385.44|29392.51|29392.51|29385.44|29385.44|0
1636641180000|2021-11-11 14:33:00|29381.9|29381.9|29381.9|29381.9|29381.9|29381.9|29381.9|29381.9|0
1636641190000|2021-11-11 14:33:10|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|0
1636641200000|2021-11-11 14:33:20|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|0
1636641210000|2021-11-11 14:33:30|29378.37|29378.37|29385.44|29385.44|29385.44|29385.44|29371.3|29371.3|0
1636641240000|2021-11-11 14:34:00|29381.9|29381.9|29385.44|29385.44|29385.44|29385.44|29381.9|29381.9|0
1636641270000|2021-11-11 14:34:30|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|0
1636641280000|2021-11-11 14:34:40|29392.51|29392.51|29392.51|29392.51|29392.51|29392.51|29392.51|29392.51|0
1636641290000|2021-11-11 14:34:50|29381.9|29381.9|29385.44|29385.44|29385.44|29385.44|29381.9|29381.9|0
1636641300000|2021-11-11 14:35:00|29378.37|29378.37|29371.3|29371.3|29378.37|29378.37|29371.3|29371.3|0
1636641310000|2021-11-11 14:35:10|29374.83|29374.83|29378.37|29378.37|29378.37|29378.37|29374.83|29374.83|0
1636641320000|2021-11-11 14:35:20|29381.9|29381.9|29381.9|29381.9|29381.9|29381.9|29381.9|29381.9|0
1636641350000|2021-11-11 14:35:50|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|0
1636641360000|2021-11-11 14:36:00|29381.9|29381.9|29385.44|29385.44|29385.44|29385.44|29381.9|29381.9|0
1636641370000|2021-11-11 14:36:10|29381.9|29381.9|29374.83|29374.83|29381.9|29381.9|29374.83|29374.83|0
1636641380000|2021-11-11 14:36:20|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|0
1636641390000|2021-11-11 14:36:30|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|0
1636641400000|2021-11-11 14:36:40|29375.43|29375.43|29374.83|29374.83|29375.43|29375.43|29374.83|29374.83|0
1636641410000|2021-11-11 14:36:50|29371.3|29371.3|29367.76|29367.76|29371.3|29371.3|29367.76|29367.76|0
1636641460000|2021-11-11 14:37:40|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|0
1636641480000|2021-11-11 14:38:00|29370.89|29370.89|29370.48|29370.48|29370.89|29370.89|29370.48|29370.48|0
1636641500000|2021-11-11 14:38:20|29371.08|29371.08|29371.08|29371.08|29371.08|29371.08|29371.08|29371.08|0
1636641510000|2021-11-11 14:38:30|29367.54|29367.54|29367.54|29367.54|29367.54|29367.54|29367.54|29367.54|0
1636641520000|2021-11-11 14:38:40|29374.61|29374.61|29374.61|29374.61|29374.61|29374.61|29374.61|29374.61|0
1636641530000|2021-11-11 14:38:50|29378.15|29378.15|29374.61|29374.61|29378.15|29378.15|29374.61|29374.61|0
1636641540000|2021-11-11 14:39:00|29378.15|29378.15|29377.55|29377.55|29378.15|29378.15|29377.55|29377.55|0
1636641560000|2021-11-11 14:39:20|29384.62|29384.62|29384.62|29384.62|29384.62|29384.62|29384.62|29384.62|0
1636641580000|2021-11-11 14:39:40|29388.15|29388.15|29388.15|29388.15|29388.15|29388.15|29388.15|29388.15|0
1636641590000|2021-11-11 14:39:50|29384.62|29384.62|29381.08|29381.08|29384.62|29384.62|29377.55|29377.55|0
1636641600000|2021-11-11 14:40:00|29377.55|29377.55|29377.55|29377.55|29381.08|29381.08|29377.55|29377.55|0
1636641620000|2021-11-11 14:40:20|29378.15|29378.15|29377.74|29377.74|29378.15|29378.15|29377.74|29377.74|0
1636641630000|2021-11-11 14:40:30|29374.2|29374.2|29370.07|29370.07|29374.2|29374.2|29363|29363|0
1636641660000|2021-11-11 14:41:00|29380.67|29380.67|29377.14|29377.14|29380.67|29380.67|29377.14|29377.14|0
1636641680000|2021-11-11 14:41:20|29377.55|29377.55|29377.55|29377.55|29377.55|29377.55|29377.55|29377.55|0
1636641690000|2021-11-11 14:41:30|29377.3|29377.3|29369.99|29369.99|29377.3|29377.3|29369.99|29369.99|0
1636641720000|2021-11-11 14:42:00|29373.53|29373.53|29373.53|29373.53|29373.53|29373.53|29373.53|29373.53|0
1636641740000|2021-11-11 14:42:20|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|0
1636641780000|2021-11-11 14:43:00|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|0
1636641800000|2021-11-11 14:43:20|29384.73|29384.73|29381.2|29381.2|29384.73|29384.73|29381.2|29381.2|0
1636641820000|2021-11-11 14:43:40|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|0
1636641830000|2021-11-11 14:43:50|29385.33|29385.33|29388.87|29388.87|29388.87|29388.87|29385.33|29385.33|0
1636641840000|2021-11-11 14:44:00|29389.47|29389.47|29388.87|29388.87|29389.47|29389.47|29388.87|29388.87|0
1636641850000|2021-11-11 14:44:10|29388.27|29388.27|29384.73|29384.73|29388.27|29388.27|29381.2|29381.2|0
1636641860000|2021-11-11 14:44:20|29385.33|29385.33|29385.33|29385.33|29385.33|29385.33|29385.33|29385.33|0
1636641870000|2021-11-11 14:44:30|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|0
1636641890000|2021-11-11 14:44:50|29389.28|29389.28|29389.28|29389.28|29389.28|29389.28|29389.28|29389.28|0
1636641910000|2021-11-11 14:45:10|29388.68|29388.68|29388.92|29388.92|29388.92|29388.92|29388.68|29388.68|0
1636641920000|2021-11-11 14:45:20|29392.45|29392.45|29389.16|29389.16|29392.45|29392.45|29388.92|29388.92|0
1636641940000|2021-11-11 14:45:40|29396.23|29396.23|29396.23|29396.23|29396.23|29396.23|29396.23|29396.23|0
1636641980000|2021-11-11 14:46:20|29392.7|29392.7|29385.63|29385.63|29392.7|29392.7|29385.63|29385.63|0
1636641990000|2021-11-11 14:46:30|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1636642020000|2021-11-11 14:47:00|29388.56|29388.56|29388.56|29388.56|29388.56|29388.56|29388.56|29388.56|0
1636642030000|2021-11-11 14:47:10|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1636642040000|2021-11-11 14:47:20|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|0
1636642060000|2021-11-11 14:47:40|29389.76|29389.76|29389.76|29389.76|29389.76|29389.76|29389.76|29389.76|0
1636642080000|2021-11-11 14:48:00|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|0
1636642100000|2021-11-11 14:48:20|29389.76|29389.76|29389.76|29389.76|29389.76|29389.76|29389.76|29389.76|0
1636642140000|2021-11-11 14:49:00|29382.69|29382.69|29386.23|29386.23|29386.23|29386.23|29375.62|29375.62|0
1636642160000|2021-11-11 14:49:20|29379.16|29379.16|29372.09|29372.09|29379.16|29379.16|29372.09|29372.09|0
1636642190000|2021-11-11 14:49:50|29375.62|29375.62|29365.02|29365.02|29375.62|29375.62|29365.02|29365.02|0
1636642230000|2021-11-11 14:50:30|29368.55|29368.55|29372.09|29372.09|29372.09|29372.09|29368.55|29368.55|0
1636642260000|2021-11-11 14:51:00|29375.62|29375.62|29368.55|29368.55|29375.62|29375.62|29368.55|29368.55|0
1636642270000|2021-11-11 14:51:10|29369.15|29369.15|29369.15|29369.15|29369.15|29369.15|29369.15|29369.15|0
1636642290000|2021-11-11 14:51:30|29372.69|29372.69|29372.69|29372.69|29372.69|29372.69|29372.69|29372.69|0
1636642310000|2021-11-11 14:51:50|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|0
1636642320000|2021-11-11 14:52:00|29376.82|29376.82|29373.29|29373.29|29376.82|29376.82|29373.29|29373.29|0
1636642330000|2021-11-11 14:52:10|29366.22|29366.22|29366.22|29366.22|29366.22|29366.22|29366.22|29366.22|0
1636642340000|2021-11-11 14:52:20|29365.81|29365.81|29365.81|29365.81|29365.81|29365.81|29365.81|29365.81|0
1636642350000|2021-11-11 14:52:30|29364.61|29364.61|29364.01|29364.01|29365.21|29365.21|29364.01|29364.01|0
1636642360000|2021-11-11 14:52:40|29363.41|29363.41|29363.41|29363.41|29363.41|29363.41|29363.41|29363.41|0
1636642370000|2021-11-11 14:52:50|29362.81|29362.81|29364.01|29364.01|29364.01|29364.01|29362.81|29362.81|0
1636642380000|2021-11-11 14:53:00|29363.41|29363.41|29363.41|29363.41|29364.01|29364.01|29363.41|29363.41|0
1636642390000|2021-11-11 14:53:10|29366.94|29366.94|29366.94|29366.94|29366.94|29366.94|29366.94|29366.94|0
1636642400000|2021-11-11 14:53:20|29359.87|29359.87|29349.27|29349.27|29359.87|29359.87|29349.27|29349.27|0
1636642410000|2021-11-11 14:53:30|29356.34|29356.34|29356.34|29356.34|29356.34|29356.34|29356.34|29356.34|0
1636642450000|2021-11-11 14:54:10|29352.8|29352.8|29352.8|29352.8|29352.8|29352.8|29352.8|29352.8|0
1636642470000|2021-11-11 14:54:30|29356.34|29356.34|29356.34|29356.34|29356.34|29356.34|29356.34|29356.34|0
1636642500000|2021-11-11 14:55:00|29363.41|29363.41|29371.68|29371.68|29371.68|29371.68|29363.41|29363.41|0
1636642530000|2021-11-11 14:55:30|29368.14|29368.14|29361.07|29361.07|29368.14|29368.14|29361.07|29361.07|0
1636642600000|2021-11-11 14:56:40|29362.27|29362.27|29361.07|29361.07|29362.27|29362.27|29361.07|29361.07|0
1636642610000|2021-11-11 14:56:50|29361.67|29361.67|29357.54|29357.54|29361.67|29361.67|29354|29354|0
1636642640000|2021-11-11 14:57:20|29361.07|29361.07|29374.8|29374.8|29374.8|29374.8|29361.07|29361.07|0
1636642670000|2021-11-11 14:57:50|29378.34|29378.34|29378.34|29378.34|29378.34|29378.34|29378.34|29378.34|0
1636642690000|2021-11-11 14:58:10|29381.87|29381.87|29381.87|29381.87|29381.87|29381.87|29381.87|29381.87|0
1636642710000|2021-11-11 14:58:30|29381.63|29381.63|29381.63|29381.63|29381.63|29381.63|29381.63|29381.63|0
1636642730000|2021-11-11 14:58:50|29382.23|29382.23|29371.63|29371.63|29382.23|29382.23|29371.63|29371.63|0
1636642740000|2021-11-11 14:59:00|29378.7|29378.7|29378.7|29378.7|29378.7|29378.7|29378.7|29378.7|0
1636642760000|2021-11-11 14:59:20|29368.09|29368.09|29371.63|29371.63|29371.63|29371.63|29368.09|29368.09|0
1636642770000|2021-11-11 14:59:30|29378.7|29378.7|29382.23|29382.23|29382.23|29382.23|29375.16|29375.16|0
1636642780000|2021-11-11 14:59:40|29385.77|29385.77|29382.23|29382.23|29385.77|29385.77|29382.23|29382.23|0
1636642800000|2021-11-11 15:00:00|29385.77|29385.77|29385.52|29385.52|29385.77|29385.77|29385.52|29385.52|0
1636642810000|2021-11-11 15:00:10|29389.06|29389.06|29392.59|29392.59|29392.59|29392.59|29389.06|29389.06|0
1636642820000|2021-11-11 15:00:20|29381.99|29381.99|29389.06|29389.06|29389.06|29389.06|29381.99|29381.99|0
1636642860000|2021-11-11 15:01:00|29381.99|29381.99|29389.06|29389.06|29389.06|29389.06|29381.99|29381.99|0
1636642870000|2021-11-11 15:01:10|29378.45|29378.45|29381.99|29381.99|29381.99|29381.99|29378.45|29378.45|0
1636642900000|2021-11-11 15:01:40|29378.45|29378.45|29378.45|29378.45|29378.45|29378.45|29378.45|29378.45|0
1636642920000|2021-11-11 15:02:00|29379.06|29379.06|29393.8|29393.8|29393.8|29393.8|29379.06|29379.06|0
1636642930000|2021-11-11 15:02:10|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|0
1636642940000|2021-11-11 15:02:20|29393.8|29393.8|29393.8|29393.8|29393.8|29393.8|29393.8|29393.8|0
1636642950000|2021-11-11 15:02:30|29397.33|29397.33|29397.74|29397.74|29397.74|29397.74|29397.33|29397.33|0
1636642990000|2021-11-11 15:03:10|29404.81|29404.81|29404.81|29404.81|29404.81|29404.81|29404.81|29404.81|0
1636643000000|2021-11-11 15:03:20|29405.41|29405.41|29416.02|29416.02|29416.02|29416.02|29405.41|29405.41|0
1636643030000|2021-11-11 15:03:50|29426.62|29426.62|29426.62|29426.62|29426.62|29426.62|29426.62|29426.62|0
1636643040000|2021-11-11 15:04:00|29426.86|29426.86|29428.06|29428.06|29428.06|29428.06|29426.86|29426.86|0
1636643050000|2021-11-11 15:04:10|29427.46|29427.46|29416.86|29416.86|29427.46|29427.46|29409.79|29409.79|0
1636643060000|2021-11-11 15:04:20|29420.39|29420.39|29427.46|29427.46|29427.46|29427.46|29420.39|29420.39|0
1636643070000|2021-11-11 15:04:30|29431|29431|29428.06|29428.06|29431|29431|29423.93|29423.93|0
1636643080000|2021-11-11 15:04:40|29428.31|29428.31|29428.31|29428.31|29428.31|29428.31|29428.31|29428.31|0
1636643090000|2021-11-11 15:04:50|29421.24|29421.24|29421.24|29421.24|29421.24|29421.24|29421.24|29421.24|0
1636643100000|2021-11-11 15:05:00|29410.63|29410.63|29414.17|29414.17|29414.17|29414.17|29410.63|29410.63|0
1636643120000|2021-11-11 15:05:20|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29410.63|29410.63|0
1636643130000|2021-11-11 15:05:30|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|0
1636643140000|2021-11-11 15:05:40|29416.31|29416.31|29412.77|29412.77|29416.31|29416.31|29412.77|29412.77|0
1636643160000|2021-11-11 15:06:00|29411.95|29411.95|29411.54|29411.54|29411.95|29411.95|29411.54|29411.54|0
1636643200000|2021-11-11 15:06:40|29415.08|29415.08|29422.15|29422.15|29422.15|29422.15|29415.08|29415.08|0
1636643210000|2021-11-11 15:06:50|29425.68|29425.68|29425.68|29425.68|29425.68|29425.68|29425.68|29425.68|0
1636643230000|2021-11-11 15:07:10|29422.15|29422.15|29418.61|29418.61|29432.75|29432.75|29418.61|29418.61|0
1636643260000|2021-11-11 15:07:40|29411.54|29411.54|29411.54|29411.54|29411.54|29411.54|29411.54|29411.54|0
1636643280000|2021-11-11 15:08:00|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|29415.08|0
1636643300000|2021-11-11 15:08:20|29415.9|29415.9|29415.9|29415.9|29415.9|29415.9|29415.9|29415.9|0
1636643310000|2021-11-11 15:08:30|29412.36|29412.36|29412.36|29412.36|29412.36|29412.36|29412.36|29412.36|0
1636643320000|2021-11-11 15:08:40|29408.83|29408.83|29405.29|29405.29|29408.83|29408.83|29405.29|29405.29|0
1636643370000|2021-11-11 15:09:30|29401.76|29401.76|29391.15|29391.15|29401.76|29401.76|29391.15|29391.15|0
1636643380000|2021-11-11 15:09:40|29390.55|29390.55|29394.09|29394.09|29394.09|29394.09|29390.55|29390.55|0
1636643400000|2021-11-11 15:10:00|29397.62|29397.62|29401.16|29401.16|29401.16|29401.16|29397.62|29397.62|0
1636643440000|2021-11-11 15:10:40|29397.62|29397.62|29390.55|29390.55|29397.62|29397.62|29390.55|29390.55|0
1636643460000|2021-11-11 15:11:00|29394.09|29394.09|29397.62|29397.62|29397.62|29397.62|29394.09|29394.09|0
1636643480000|2021-11-11 15:11:20|29394.09|29394.09|29390.55|29390.55|29394.09|29394.09|29390.55|29390.55|0
1636643490000|2021-11-11 15:11:30|29387.02|29387.02|29387.02|29387.02|29387.02|29387.02|29387.02|29387.02|0
1636643540000|2021-11-11 15:12:20|29383.48|29383.48|29387.02|29387.02|29387.02|29387.02|29376.41|29376.41|0
1636643590000|2021-11-11 15:13:10|29394.09|29394.09|29394.69|29394.69|29394.69|29394.69|29394.09|29394.09|0
1636643600000|2021-11-11 15:13:20|29391.15|29391.15|29384.09|29384.09|29391.15|29391.15|29384.09|29384.09|0
1636643610000|2021-11-11 15:13:30|29383.68|29383.68|29387.21|29387.21|29387.21|29387.21|29383.68|29383.68|0
1636643620000|2021-11-11 15:13:40|29383.68|29383.68|29383.68|29383.68|29383.68|29383.68|29383.68|29383.68|0
1636643650000|2021-11-11 15:14:10|29384.09|29384.09|29383.68|29383.68|29384.09|29384.09|29383.68|29383.68|0
1636643670000|2021-11-11 15:14:30|29387.21|29387.21|29387.21|29387.21|29387.21|29387.21|29387.21|29387.21|0
1636643700000|2021-11-11 15:15:00|29401.35|29401.35|29401.35|29401.35|29401.35|29401.35|29401.35|29401.35|0
1636643720000|2021-11-11 15:15:20|29408.42|29408.42|29408.42|29408.42|29408.42|29408.42|29408.42|29408.42|0
1636643760000|2021-11-11 15:16:00|29411.95|29411.95|29415.49|29415.49|29415.49|29415.49|29411.95|29411.95|0
1636643770000|2021-11-11 15:16:10|29419.02|29419.02|29422.56|29422.56|29422.56|29422.56|29415.49|29415.49|0
1636643780000|2021-11-11 15:16:20|29426.09|29426.09|29415.49|29415.49|29426.09|29426.09|29415.49|29415.49|0
1636643790000|2021-11-11 15:16:30|29416.09|29416.09|29416.69|29416.69|29416.69|29416.69|29416.09|29416.09|0
1636643810000|2021-11-11 15:16:50|29406.09|29406.09|29402.55|29402.55|29406.09|29406.09|29402.55|29402.55|0
1636643840000|2021-11-11 15:17:20|29413.16|29413.16|29413.16|29413.16|29413.16|29413.16|29413.16|29413.16|0
1636643850000|2021-11-11 15:17:30|29420.23|29420.23|29420.23|29420.23|29420.23|29420.23|29420.23|29420.23|0
1636643880000|2021-11-11 15:18:00|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|0
1636643890000|2021-11-11 15:18:10|29427.9|29427.9|29427.9|29427.9|29427.9|29427.9|29427.9|29427.9|0
1636643900000|2021-11-11 15:18:20|29431.43|29431.43|29427.9|29427.9|29431.43|29431.43|29427.9|29427.9|0
1636643940000|2021-11-11 15:19:00|29420.83|29420.83|29420.83|29420.83|29420.83|29420.83|29413.76|29413.76|0
1636643950000|2021-11-11 15:19:10|29421.24|29421.24|29421.24|29421.24|29421.24|29421.24|29421.24|29421.24|0
1636643960000|2021-11-11 15:19:20|29424.77|29424.77|29421.24|29421.24|29424.77|29424.77|29421.24|29421.24|0
1636643970000|2021-11-11 15:19:30|29421.65|29421.65|29421.65|29421.65|29421.65|29421.65|29421.65|29421.65|0
1636644000000|2021-11-11 15:20:00|29428.72|29428.72|29429.13|29429.13|29429.13|29429.13|29428.72|29428.72|0
1636644010000|2021-11-11 15:20:10|29432.66|29432.66|29436.2|29436.2|29436.2|29436.2|29432.66|29432.66|0
1636644020000|2021-11-11 15:20:20|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|29443.27|0
1636644030000|2021-11-11 15:20:30|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|29446.8|0
1636644090000|2021-11-11 15:21:30|29450.34|29450.34|29450.34|29450.34|29450.34|29450.34|29450.34|29450.34|0
1636644120000|2021-11-11 15:22:00|29453.87|29453.87|29453.87|29453.87|29453.87|29453.87|29453.87|29453.87|0
1636644160000|2021-11-11 15:22:40|29464.48|29464.48|29464.48|29464.48|29464.48|29464.48|29464.48|29464.48|0
1636644170000|2021-11-11 15:22:50|29460.94|29460.94|29453.87|29453.87|29460.94|29460.94|29453.87|29453.87|0
1636644180000|2021-11-11 15:23:00|29457.41|29457.41|29457.41|29457.41|29457.41|29457.41|29457.41|29457.41|0
1636644190000|2021-11-11 15:23:10|29460.94|29460.94|29457.41|29457.41|29460.94|29460.94|29457.41|29457.41|0
1636644220000|2021-11-11 15:23:40|29464.48|29464.48|29465.08|29465.08|29465.08|29465.08|29464.48|29464.48|0
1636644230000|2021-11-11 15:23:50|29454.47|29454.47|29461.54|29461.54|29461.54|29461.54|29454.47|29454.47|0
1636644240000|2021-11-11 15:24:00|29465.08|29465.08|29465.08|29465.08|29465.08|29465.08|29465.08|29465.08|0
1636644250000|2021-11-11 15:24:10|29458.01|29458.01|29458.01|29458.01|29458.01|29458.01|29458.01|29458.01|0
1636644280000|2021-11-11 15:24:40|29461.54|29461.54|29461.54|29461.54|29461.54|29461.54|29461.54|29461.54|0
1636644290000|2021-11-11 15:24:50|29462.36|29462.36|29462.77|29462.77|29462.77|29462.77|29462.36|29462.36|0
1636644300000|2021-11-11 15:25:00|29459.24|29459.24|29463.97|29463.97|29463.97|29463.97|29459.24|29459.24|0
1636644320000|2021-11-11 15:25:20|29460.44|29460.44|29460.44|29460.44|29460.44|29460.44|29460.44|29460.44|0
1636644330000|2021-11-11 15:25:30|29460.03|29460.03|29456.49|29456.49|29460.03|29460.03|29456.49|29456.49|0
1636644340000|2021-11-11 15:25:40|29460.03|29460.03|29460.03|29460.03|29460.03|29460.03|29460.03|29460.03|0
1636644350000|2021-11-11 15:25:50|29460.63|29460.63|29460.63|29460.63|29460.63|29460.63|29460.63|29460.63|0
1636644360000|2021-11-11 15:26:00|29464.16|29464.16|29464.16|29464.16|29464.16|29464.16|29464.16|29464.16|0
1636644370000|2021-11-11 15:26:10|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|0
1636644390000|2021-11-11 15:26:30|29468.3|29468.3|29468.3|29468.3|29468.3|29468.3|29468.3|29468.3|0
1636644420000|2021-11-11 15:27:00|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|0
1636644430000|2021-11-11 15:27:10|29468.3|29468.3|29468.3|29468.3|29468.3|29468.3|29468.3|29468.3|0
1636644450000|2021-11-11 15:27:30|29464.76|29464.76|29464.76|29464.76|29468.3|29468.3|29464.76|29464.76|0
1636644480000|2021-11-11 15:28:00|29464.52|29464.52|29464.52|29464.52|29464.52|29464.52|29464.52|29464.52|0
1636644490000|2021-11-11 15:28:10|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|0
1636644500000|2021-11-11 15:28:20|29464.04|29464.04|29464.04|29464.04|29464.04|29464.04|29464.04|29464.04|0
1636644520000|2021-11-11 15:28:40|29463.44|29463.44|29463.44|29463.44|29463.44|29463.44|29463.44|29463.44|0
1636644530000|2021-11-11 15:28:50|29466.97|29466.97|29470.92|29470.92|29470.92|29470.92|29466.97|29466.97|0
1636644550000|2021-11-11 15:29:10|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|0
1636644590000|2021-11-11 15:29:50|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|0
1636644600000|2021-11-11 15:30:00|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|0
1636644610000|2021-11-11 15:30:10|29470.92|29470.92|29470.92|29470.92|29470.92|29470.92|29470.92|29470.92|0
1636644630000|2021-11-11 15:30:30|29467.38|29467.38|29467.38|29467.38|29467.98|29467.98|29467.38|29467.38|0
1636644640000|2021-11-11 15:30:40|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|0
1636644650000|2021-11-11 15:30:50|29464.09|29464.09|29464.33|29464.33|29464.33|29464.33|29464.09|29464.09|0
1636644660000|2021-11-11 15:31:00|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|0
1636644680000|2021-11-11 15:31:20|29471.4|29471.4|29471.4|29471.4|29471.4|29471.4|29471.4|29471.4|0
1636644690000|2021-11-11 15:31:30|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|0
1636644730000|2021-11-11 15:32:10|29464.33|29464.33|29463.85|29463.85|29464.33|29464.33|29463.85|29463.85|0
1636644770000|2021-11-11 15:32:50|29463.44|29463.44|29463.44|29463.44|29463.44|29463.44|29463.44|29463.44|0
1636644780000|2021-11-11 15:33:00|29466.97|29466.97|29466.97|29466.97|29470.51|29470.51|29466.97|29466.97|0
1636644790000|2021-11-11 15:33:10|29467.57|29467.57|29466.97|29466.97|29467.57|29467.57|29466.97|29466.97|0
1636644800000|2021-11-11 15:33:20|29470.51|29470.51|29470.51|29470.51|29471.11|29471.11|29470.51|29470.51|0
1636644850000|2021-11-11 15:34:10|29466.97|29466.97|29470.51|29470.51|29474.04|29474.04|29466.97|29466.97|0
1636644860000|2021-11-11 15:34:20|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|0
1636644880000|2021-11-11 15:34:40|29463.44|29463.44|29466.97|29466.97|29466.97|29466.97|29463.44|29463.44|0
1636644900000|2021-11-11 15:35:00|29467.57|29467.57|29467.57|29467.57|29471.11|29471.11|29467.57|29467.57|0
1636644910000|2021-11-11 15:35:10|29471.11|29471.11|29471.11|29471.11|29471.11|29471.11|29471.11|29471.11|0
1636644920000|2021-11-11 15:35:20|29467.57|29467.57|29464.04|29464.04|29467.57|29467.57|29464.04|29464.04|0
1636644970000|2021-11-11 15:36:10|29460.5|29460.5|29460.5|29460.5|29460.5|29460.5|29460.5|29460.5|0
1636644980000|2021-11-11 15:36:20|29464.04|29464.04|29467.57|29467.57|29467.57|29467.57|29464.04|29464.04|0
1636644990000|2021-11-11 15:36:30|29464.04|29464.04|29460.5|29460.5|29464.04|29464.04|29460.5|29460.5|0
1636645010000|2021-11-11 15:36:50|29459.9|29459.9|29459.49|29459.49|29459.9|29459.9|29459.49|29459.49|0
1636645020000|2021-11-11 15:37:00|29466.56|29466.56|29466.56|29466.56|29470.1|29470.1|29466.56|29466.56|0
1636645070000|2021-11-11 15:37:50|29467.16|29467.16|29466.56|29466.56|29467.16|29467.16|29466.56|29466.56|0
1636645090000|2021-11-11 15:38:10|29463.03|29463.03|29463.03|29463.03|29463.03|29463.03|29463.03|29463.03|0
1636645110000|2021-11-11 15:38:30|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|0
1636645120000|2021-11-11 15:38:40|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|0
1636645140000|2021-11-11 15:39:00|29459.49|29459.49|29459.49|29459.49|29459.49|29459.49|29459.49|29459.49|0
1636645160000|2021-11-11 15:39:20|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|0
1636645170000|2021-11-11 15:39:30|29463.63|29463.63|29470.7|29470.7|29470.7|29470.7|29463.63|29463.63|0
1636645180000|2021-11-11 15:39:40|29470.1|29470.1|29470.1|29470.1|29470.1|29470.1|29470.1|29470.1|0
1636645190000|2021-11-11 15:39:50|29466.56|29466.56|29466.56|29466.56|29466.56|29466.56|29466.56|29466.56|0
1636645200000|2021-11-11 15:40:00|29466.8|29466.8|29466.8|29466.8|29466.8|29466.8|29466.8|29466.8|0
1636645210000|2021-11-11 15:40:10|29463.27|29463.27|29463.27|29463.27|29463.27|29463.27|29463.27|29463.27|0
1636645220000|2021-11-11 15:40:20|29459.73|29459.73|29459.73|29459.73|29459.73|29459.73|29459.73|29459.73|0
1636645250000|2021-11-11 15:40:50|29456.2|29456.2|29456.61|29456.61|29456.61|29456.61|29456.2|29456.2|0
1636645270000|2021-11-11 15:41:10|29453.07|29453.07|29453.07|29453.07|29453.07|29453.07|29453.07|29453.07|0
1636645280000|2021-11-11 15:41:20|29453.48|29453.48|29453.48|29453.48|29453.48|29453.48|29453.48|29453.48|0
1636645290000|2021-11-11 15:41:30|29460.55|29460.55|29460.55|29460.55|29460.55|29460.55|29460.55|29460.55|0
1636645300000|2021-11-11 15:41:40|29457.02|29457.02|29457.02|29457.02|29457.02|29457.02|29457.02|29457.02|0
1636645370000|2021-11-11 15:42:50|29460.55|29460.55|29460.55|29460.55|29460.55|29460.55|29460.55|29460.55|0
1636645390000|2021-11-11 15:43:10|29464.09|29464.09|29464.09|29464.09|29464.09|29464.09|29464.09|29464.09|0
1636645440000|2021-11-11 15:44:00|29471.16|29471.16|29467.62|29467.62|29471.16|29471.16|29467.62|29467.62|0
1636645450000|2021-11-11 15:44:10|29471.16|29471.16|29471.16|29471.16|29471.16|29471.16|29471.16|29471.16|0
1636645470000|2021-11-11 15:44:30|29472.36|29472.36|29473.56|29473.56|29474.16|29474.16|29470.03|29470.03|0
1636645490000|2021-11-11 15:44:50|29474.16|29474.16|29474.16|29474.16|29474.16|29474.16|29474.16|29474.16|0
1636645500000|2021-11-11 15:45:00|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|0
1636645510000|2021-11-11 15:45:10|29473.32|29473.32|29466.25|29466.25|29473.32|29473.32|29466.25|29466.25|0
1636645520000|2021-11-11 15:45:20|29469.79|29469.79|29469.79|29469.79|29469.79|29469.79|29469.79|29469.79|0
1636645530000|2021-11-11 15:45:30|29470.39|29470.39|29470.39|29470.39|29470.39|29470.39|29470.39|29470.39|0
1636645540000|2021-11-11 15:45:40|29469.79|29469.79|29469.79|29469.79|29469.79|29469.79|29469.79|29469.79|0
1636645550000|2021-11-11 15:45:50|29466.25|29466.25|29459.18|29459.18|29466.25|29466.25|29459.18|29459.18|0
1636645590000|2021-11-11 15:46:30|29457.98|29457.98|29456.78|29456.78|29458.58|29458.58|29456.78|29456.78|0
1636645600000|2021-11-11 15:46:40|29457.38|29457.38|29457.38|29457.38|29457.38|29457.38|29457.38|29457.38|0
1636645610000|2021-11-11 15:46:50|29464.45|29464.45|29467.98|29467.98|29467.98|29467.98|29464.45|29464.45|0
1636645650000|2021-11-11 15:47:30|29468.47|29468.47|29468.47|29468.47|29468.47|29468.47|29468.47|29468.47|0
1636645660000|2021-11-11 15:47:40|29469.07|29469.07|29469.07|29469.07|29469.07|29469.07|29469.07|29469.07|0
1636645680000|2021-11-11 15:48:00|29465.53|29465.53|29469.07|29469.07|29469.07|29469.07|29465.53|29465.53|0
1636645690000|2021-11-11 15:48:10|29472.6|29472.6|29472.6|29472.6|29472.6|29472.6|29472.6|29472.6|0
1636645730000|2021-11-11 15:48:50|29472|29472|29472|29472|29472|29472|29472|29472|0
1636645750000|2021-11-11 15:49:10|29468.47|29468.47|29468.47|29468.47|29468.47|29468.47|29468.47|29468.47|0
1636645760000|2021-11-11 15:49:20|29464.93|29464.93|29464.93|29464.93|29464.93|29464.93|29464.93|29464.93|0
1636645770000|2021-11-11 15:49:30|29468.47|29468.47|29464.93|29464.93|29468.47|29468.47|29464.93|29464.93|0
1636645780000|2021-11-11 15:49:40|29461.4|29461.4|29457.86|29457.86|29461.4|29461.4|29457.86|29457.86|0
1636645800000|2021-11-11 15:50:00|29461.4|29461.4|29464.93|29464.93|29464.93|29464.93|29457.86|29457.86|0
1636645840000|2021-11-11 15:50:40|29465.53|29465.53|29465.53|29465.53|29465.53|29465.53|29465.53|29465.53|0
1636645860000|2021-11-11 15:51:00|29462|29462|29462|29462|29462|29462|29462|29462|0
1636645890000|2021-11-11 15:51:30|29461.59|29461.59|29458.05|29458.05|29461.59|29461.59|29458.05|29458.05|0
1636645900000|2021-11-11 15:51:40|29457.64|29457.64|29457.64|29457.64|29457.64|29457.64|29457.64|29457.64|0
1636645910000|2021-11-11 15:51:50|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|0
1636645940000|2021-11-11 15:52:20|29457.64|29457.64|29457.64|29457.64|29457.64|29457.64|29454.11|29454.11|0
1636645970000|2021-11-11 15:52:50|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|0
1636645990000|2021-11-11 15:53:10|29450.57|29450.57|29443.5|29443.5|29450.57|29450.57|29443.5|29443.5|0
1636646010000|2021-11-11 15:53:30|29447.04|29447.04|29447.04|29447.04|29447.04|29447.04|29447.04|29447.04|0
1636646040000|2021-11-11 15:54:00|29450.57|29450.57|29450.57|29450.57|29450.57|29450.57|29450.57|29450.57|0
1636646080000|2021-11-11 15:54:40|29461.18|29461.18|29454.11|29454.11|29461.18|29461.18|29454.11|29454.11|0
1636646090000|2021-11-11 15:54:50|29453.51|29453.51|29453.02|29453.02|29453.51|29453.51|29453.02|29453.02|0
1636646110000|2021-11-11 15:55:10|29456.56|29456.56|29460.09|29460.09|29460.09|29460.09|29456.56|29456.56|0
1636646160000|2021-11-11 15:56:00|29456.56|29456.56|29453.02|29453.02|29456.56|29456.56|29453.02|29453.02|0
1636646190000|2021-11-11 15:56:30|29449.49|29449.49|29445.95|29445.95|29449.49|29449.49|29445.95|29445.95|0
1636646220000|2021-11-11 15:57:00|29449.49|29449.49|29449.49|29449.49|29449.49|29449.49|29449.49|29449.49|0
1636646240000|2021-11-11 15:57:20|29456.56|29456.56|29456.56|29456.56|29456.56|29456.56|29456.56|29456.56|0
1636646300000|2021-11-11 15:58:20|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|0
1636646310000|2021-11-11 15:58:30|29456.56|29456.56|29460.09|29460.09|29460.09|29460.09|29456.56|29456.56|0
1636646320000|2021-11-11 15:58:40|29460.69|29460.69|29460.69|29460.69|29460.69|29460.69|29460.69|29460.69|0
1636646350000|2021-11-11 15:59:10|29464.23|29464.23|29463.63|29463.63|29464.23|29464.23|29463.63|29463.63|0
1636646370000|2021-11-11 15:59:30|29467.16|29467.16|29467.16|29467.16|29467.16|29467.16|29467.16|29467.16|0
1636646380000|2021-11-11 15:59:40|29470.7|29470.7|29474.23|29474.23|29474.23|29474.23|29470.7|29470.7|0
1636646390000|2021-11-11 15:59:50|29470.7|29470.7|29470.7|29470.7|29470.7|29470.7|29470.7|29470.7|0
1636646400000|2021-11-11 16:00:00|29471.3|29471.3|29471.3|29471.3|29471.3|29471.3|29471.3|29471.3|0
1636646420000|2021-11-11 16:00:20|29467.76|29467.76|29464.23|29464.23|29467.76|29467.76|29464.23|29464.23|0
1636646450000|2021-11-11 16:00:50|29460.69|29460.69|29460.69|29460.69|29460.69|29460.69|29460.69|29460.69|0
1636646500000|2021-11-11 16:01:40|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|29460.09|0
1636646520000|2021-11-11 16:02:00|29459.49|29459.49|29459.49|29459.49|29459.49|29459.49|29459.49|29459.49|0
1636646530000|2021-11-11 16:02:10|29463.03|29463.03|29463.03|29463.03|29463.03|29463.03|29463.03|29463.03|0
1636646570000|2021-11-11 16:02:50|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|0
1636646580000|2021-11-11 16:03:00|29467.16|29467.16|29467.16|29467.16|29467.16|29467.16|29467.16|29467.16|0
1636646600000|2021-11-11 16:03:20|29466.34|29466.34|29466.34|29466.34|29466.34|29466.34|29466.34|29466.34|0
1636646620000|2021-11-11 16:03:40|29462.81|29462.81|29462.81|29462.81|29462.81|29462.81|29462.81|29462.81|0
1636646640000|2021-11-11 16:04:00|29466.34|29466.34|29466.75|29466.75|29466.75|29466.75|29466.34|29466.34|0
1636646650000|2021-11-11 16:04:10|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|0
1636646690000|2021-11-11 16:04:50|29469.69|29469.69|29466.15|29466.15|29469.69|29469.69|29466.15|29466.15|0
1636646740000|2021-11-11 16:05:40|29469.69|29469.69|29469.69|29469.69|29469.69|29469.69|29469.69|29469.69|0
1636646750000|2021-11-11 16:05:50|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|0
1636646820000|2021-11-11 16:07:00|29469.69|29469.69|29469.69|29469.69|29469.69|29469.69|29469.69|29469.69|0
1636646830000|2021-11-11 16:07:10|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|29466.15|0
1636646860000|2021-11-11 16:07:40|29466.56|29466.56|29466.56|29466.56|29466.56|29466.56|29466.56|29466.56|0
1636646880000|2021-11-11 16:08:00|29470.1|29470.1|29470.1|29470.1|29470.1|29470.1|29470.1|29470.1|0
1636646940000|2021-11-11 16:09:00|29466.56|29466.56|29467.76|29467.76|29467.76|29467.76|29466.56|29466.56|0
1636646950000|2021-11-11 16:09:10|29471.3|29471.3|29467.76|29467.76|29471.3|29471.3|29467.76|29467.76|0
1636646990000|2021-11-11 16:09:50|29471.3|29471.3|29471.9|29471.9|29471.9|29471.9|29471.3|29471.3|0
1636647020000|2021-11-11 16:10:20|29468.36|29468.36|29468.36|29468.36|29468.36|29468.36|29468.36|29468.36|0
1636647030000|2021-11-11 16:10:30|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|0
1636647060000|2021-11-11 16:11:00|29475.43|29475.43|29482.5|29482.5|29482.5|29482.5|29475.43|29475.43|0
1636647090000|2021-11-11 16:11:30|29489.57|29489.57|29489.57|29489.57|29489.57|29489.57|29489.57|29489.57|0
1636647100000|2021-11-11 16:11:40|29493.11|29493.11|29493.11|29493.11|29493.11|29493.11|29493.11|29493.11|0
1636647130000|2021-11-11 16:12:10|29482.5|29482.5|29493.11|29493.11|29493.11|29493.11|29482.5|29482.5|0
1636647160000|2021-11-11 16:12:40|29503.71|29503.71|29503.3|29503.3|29503.71|29503.71|29503.3|29503.3|0
1636647170000|2021-11-11 16:12:50|29506.84|29506.84|29503.3|29503.3|29506.84|29506.84|29499.77|29499.77|0
1636647180000|2021-11-11 16:13:00|29499.77|29499.77|29499.77|29499.77|29499.77|29499.77|29499.77|29499.77|0
1636647210000|2021-11-11 16:13:30|29503.3|29503.3|29503.3|29503.3|29503.3|29503.3|29503.3|29503.3|0
1636647230000|2021-11-11 16:13:50|29502.7|29502.7|29502.7|29502.7|29502.7|29502.7|29502.7|29502.7|0
1636647240000|2021-11-11 16:14:00|29503.3|29503.3|29499.77|29499.77|29503.3|29503.3|29499.77|29499.77|0
1636647250000|2021-11-11 16:14:10|29503.3|29503.3|29499.77|29499.77|29503.3|29503.3|29499.77|29499.77|0
1636647290000|2021-11-11 16:14:50|29496.23|29496.23|29496.23|29496.23|29496.23|29496.23|29496.23|29496.23|0
1636647300000|2021-11-11 16:15:00|29499.77|29499.77|29499.36|29499.36|29499.77|29499.77|29499.36|29499.36|0
1636647310000|2021-11-11 16:15:10|29498.76|29498.76|29498.76|29498.76|29498.76|29498.76|29498.76|29498.76|0
1636647320000|2021-11-11 16:15:20|29498.35|29498.35|29497.94|29497.94|29498.35|29498.35|29497.94|29497.94|0
1636647340000|2021-11-11 16:15:40|29494.4|29494.4|29494.4|29494.4|29494.4|29494.4|29494.4|29494.4|0
1636647360000|2021-11-11 16:16:00|29493.8|29493.8|29493.8|29493.8|29493.8|29493.8|29493.8|29493.8|0
1636647380000|2021-11-11 16:16:20|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|0
1636647400000|2021-11-11 16:16:40|29494.81|29494.81|29494.81|29494.81|29494.81|29494.81|29494.81|29494.81|0
1636647430000|2021-11-11 16:17:10|29494.57|29494.57|29494.57|29494.57|29494.57|29494.57|29494.57|29494.57|0
1636647500000|2021-11-11 16:18:20|29498.11|29498.11|29501.64|29501.64|29501.64|29501.64|29498.11|29498.11|0
1636647520000|2021-11-11 16:18:40|29515.78|29515.78|29515.78|29515.78|29515.78|29515.78|29515.78|29515.78|0
1636647530000|2021-11-11 16:18:50|29512.25|29512.25|29519.32|29519.32|29519.32|29519.32|29512.25|29512.25|0
1636647550000|2021-11-11 16:19:10|29522.85|29522.85|29522.85|29522.85|29522.85|29522.85|29522.85|29522.85|0
1636647560000|2021-11-11 16:19:20|29515.78|29515.78|29512.25|29512.25|29519.32|29519.32|29512.25|29512.25|0
1636647570000|2021-11-11 16:19:30|29508.71|29508.71|29508.71|29508.71|29508.71|29508.71|29508.71|29508.71|0
1636647580000|2021-11-11 16:19:40|29505.18|29505.18|29505.18|29505.18|29505.18|29505.18|29505.18|29505.18|0
1636647600000|2021-11-11 16:20:00|29501.64|29501.64|29502.24|29502.24|29502.24|29502.24|29501.64|29501.64|0
1636647640000|2021-11-11 16:20:40|29495.17|29495.17|29495.17|29495.17|29495.17|29495.17|29495.17|29495.17|0
1636647660000|2021-11-11 16:21:00|29491.64|29491.64|29483.97|29483.97|29491.64|29491.64|29483.97|29483.97|0
1636647670000|2021-11-11 16:21:10|29484.57|29484.57|29484.57|29484.57|29484.57|29484.57|29484.57|29484.57|0
1636647680000|2021-11-11 16:21:20|29488.1|29488.1|29488.1|29488.1|29488.1|29488.1|29488.1|29488.1|0
1636647700000|2021-11-11 16:21:40|29488.51|29488.51|29488.1|29488.1|29488.51|29488.51|29488.1|29488.1|0
1636647710000|2021-11-11 16:21:50|29488.51|29488.51|29484.98|29484.98|29492.05|29492.05|29484.98|29484.98|0
1636647720000|2021-11-11 16:22:00|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|0
1636647730000|2021-11-11 16:22:10|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|0
1636647750000|2021-11-11 16:22:30|29484.38|29484.38|29484.38|29484.38|29484.38|29484.38|29484.38|29484.38|0
1636647780000|2021-11-11 16:23:00|29483.97|29483.97|29483.97|29483.97|29483.97|29483.97|29483.97|29483.97|0
1636647790000|2021-11-11 16:23:10|29487.5|29487.5|29473.36|29473.36|29487.5|29487.5|29473.36|29473.36|0
1636647800000|2021-11-11 16:23:20|29473.96|29473.96|29473.96|29473.96|29473.96|29473.96|29473.96|29473.96|0
1636647810000|2021-11-11 16:23:30|29477.5|29477.5|29477.5|29477.5|29477.5|29477.5|29477.5|29477.5|0
1636647840000|2021-11-11 16:24:00|29481.03|29481.03|29481.03|29481.03|29481.03|29481.03|29481.03|29481.03|0
1636647880000|2021-11-11 16:24:40|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|0
1636647900000|2021-11-11 16:25:00|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|0
1636647910000|2021-11-11 16:25:10|29480.43|29480.43|29473.36|29473.36|29483.97|29483.97|29473.36|29473.36|0
1636647930000|2021-11-11 16:25:30|29469.83|29469.83|29469.83|29469.83|29469.83|29469.83|29469.83|29469.83|0
1636647940000|2021-11-11 16:25:40|29473.36|29473.36|29473.36|29473.36|29473.36|29473.36|29473.36|29473.36|0
1636647950000|2021-11-11 16:25:50|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.65|29476.65|0
1636647960000|2021-11-11 16:26:00|29477.5|29477.5|29477.26|29477.26|29477.5|29477.5|29477.26|29477.26|0
1636647970000|2021-11-11 16:26:10|29476.85|29476.85|29477.67|29477.67|29477.67|29477.67|29476.85|29476.85|0
1636647990000|2021-11-11 16:26:30|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|0
1636648000000|2021-11-11 16:26:40|29477.31|29477.31|29473.29|29473.29|29477.31|29477.31|29473.29|29473.29|0
1636648020000|2021-11-11 16:27:00|29473.7|29473.7|29473.7|29473.7|29473.7|29473.7|29473.7|29473.7|0
1636648030000|2021-11-11 16:27:10|29477.23|29477.23|29477.23|29477.23|29477.23|29477.23|29477.23|29477.23|0
1636648040000|2021-11-11 16:27:20|29473.7|29473.7|29469.92|29469.92|29473.7|29473.7|29469.92|29469.92|0
1636648080000|2021-11-11 16:28:00|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|0
1636648110000|2021-11-11 16:28:30|29465.78|29465.78|29465.78|29465.78|29465.78|29465.78|29462.25|29462.25|0
1636648130000|2021-11-11 16:28:50|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|0
1636648150000|2021-11-11 16:29:10|29461.65|29461.65|29461.65|29461.65|29461.65|29461.65|29461.65|29461.65|0
1636648160000|2021-11-11 16:29:20|29462.06|29462.06|29461|29461|29462.06|29462.06|29461|29461|0
1636648170000|2021-11-11 16:29:30|29460.59|29460.59|29464.53|29464.53|29468.67|29468.67|29459.99|29459.99|0
1636648180000|2021-11-11 16:29:40|29464.12|29464.12|29468.14|29468.14|29468.14|29468.14|29464.12|29464.12|0
1636648190000|2021-11-11 16:29:50|29468.55|29468.55|29462.97|29462.97|29468.55|29468.55|29455.9|29455.9|0
1636704900000|2021-11-12 08:15:00|29457.32|29457.32|29440.78|29440.78|29457.32|29457.32|29440.78|29440.78|0
1636704910000|2021-11-12 08:15:10|29440.06|29440.06|29440.06|29440.06|29440.06|29440.06|29440.06|29440.06|0
1636704920000|2021-11-12 08:15:20|29443.59|29443.59|29452.16|29452.16|29452.16|29452.16|29443.59|29443.59|0
1636704930000|2021-11-12 08:15:30|29452.76|29452.76|29449.22|29449.22|29452.76|29452.76|29449.22|29449.22|0
1636704950000|2021-11-12 08:15:50|29442.15|29442.15|29445.69|29445.69|29445.69|29445.69|29442.15|29442.15|0
1636704960000|2021-11-12 08:16:00|29445.28|29445.28|29444.07|29444.07|29445.28|29445.28|29444.07|29444.07|0
1636704970000|2021-11-12 08:16:10|29454.68|29454.68|29451.14|29451.14|29454.68|29454.68|29451.14|29451.14|0
1636704980000|2021-11-12 08:16:20|29444.07|29444.07|29454.68|29454.68|29454.68|29454.68|29444.07|29444.07|0
1636704990000|2021-11-12 08:16:30|29454.08|29454.08|29454.08|29454.08|29454.08|29454.08|29454.08|29454.08|0
1636705000000|2021-11-12 08:16:40|29450.54|29450.54|29450.54|29450.54|29450.54|29450.54|29450.54|29450.54|0
1636705030000|2021-11-12 08:17:10|29450.3|29450.3|29450.3|29450.3|29450.3|29450.3|29450.3|29450.3|0
1636705050000|2021-11-12 08:17:30|29457.37|29457.37|29462.36|29462.36|29462.36|29462.36|29457.37|29457.37|0
1636705070000|2021-11-12 08:17:50|29461.16|29461.16|29461.16|29461.16|29461.16|29461.16|29461.16|29461.16|0
1636705080000|2021-11-12 08:18:00|29457.62|29457.62|29454.09|29454.09|29457.62|29457.62|29454.09|29454.09|0
1636705090000|2021-11-12 08:18:10|29447.02|29447.02|29447.02|29447.02|29447.02|29447.02|29447.02|29447.02|0
1636705110000|2021-11-12 08:18:30|29446.78|29446.78|29436.17|29436.17|29446.78|29446.78|29436.17|29436.17|0
1636705140000|2021-11-12 08:19:00|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|0
1636705150000|2021-11-12 08:19:10|29443.84|29443.84|29443.84|29443.84|29443.84|29443.84|29443.84|29443.84|0
1636705170000|2021-11-12 08:19:30|29436.77|29436.77|29436.77|29436.77|29436.77|29436.77|29436.77|29436.77|0
1636705200000|2021-11-12 08:20:00|29450.91|29450.91|29450.91|29450.91|29450.91|29450.91|29450.91|29450.91|0
1636705210000|2021-11-12 08:20:10|29443.84|29443.84|29439.71|29439.71|29443.84|29443.84|29439.71|29439.71|0
1636705240000|2021-11-12 08:20:40|29436.17|29436.17|29436.17|29436.17|29436.17|29436.17|29436.17|29436.17|0
1636705260000|2021-11-12 08:21:00|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|29443.24|0
1636705270000|2021-11-12 08:21:10|29436.17|29436.17|29434.97|29434.97|29436.17|29436.17|29434.97|29434.97|0
1636705280000|2021-11-12 08:21:20|29431.43|29431.43|29431.43|29431.43|29431.43|29431.43|29431.43|29431.43|0
1636705310000|2021-11-12 08:21:50|29438.5|29438.5|29438.26|29438.26|29438.5|29438.5|29438.26|29438.26|0
1636705320000|2021-11-12 08:22:00|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|29434.73|0
1636705330000|2021-11-12 08:22:10|29438.26|29438.26|29439.46|29439.46|29439.46|29439.46|29438.26|29438.26|0
1636705380000|2021-11-12 08:23:00|29435.93|29435.93|29450.07|29450.07|29450.07|29450.07|29435.93|29435.93|0
1636705400000|2021-11-12 08:23:20|29457.14|29457.14|29457.14|29457.14|29457.14|29457.14|29457.14|29457.14|0
1636705410000|2021-11-12 08:23:30|29457.74|29457.74|29457.74|29457.74|29457.74|29457.74|29457.74|29457.74|0
1636705430000|2021-11-12 08:23:50|29450.67|29450.67|29440.06|29440.06|29450.67|29450.67|29440.06|29440.06|0
1636705440000|2021-11-12 08:24:00|29436.53|29436.53|29440.67|29440.67|29440.67|29440.67|29436.53|29436.53|0
1636705450000|2021-11-12 08:24:10|29437.13|29437.13|29437.13|29437.13|29437.13|29437.13|29437.13|29437.13|0
1636705460000|2021-11-12 08:24:20|29440.67|29440.67|29440.67|29440.67|29451.27|29451.27|29440.67|29440.67|0
1636705470000|2021-11-12 08:24:30|29437.13|29437.13|29437.13|29437.13|29437.13|29437.13|29437.13|29437.13|0
1636705480000|2021-11-12 08:24:40|29433.6|29433.6|29437.13|29437.13|29437.13|29437.13|29433.6|29433.6|0
1636705520000|2021-11-12 08:25:20|29433.6|29433.6|29433.6|29433.6|29433.6|29433.6|29433.6|29433.6|0
1636705530000|2021-11-12 08:25:30|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|0
1636705560000|2021-11-12 08:26:00|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|0
1636705570000|2021-11-12 08:26:10|29432.99|29432.99|29440.06|29440.06|29440.06|29440.06|29432.99|29432.99|0
1636705610000|2021-11-12 08:26:50|29444.8|29444.8|29448.34|29448.34|29448.34|29448.34|29444.8|29444.8|0
1636705620000|2021-11-12 08:27:00|29451.87|29451.87|29451.87|29451.87|29451.87|29451.87|29451.87|29451.87|0
1636705630000|2021-11-12 08:27:10|29455.41|29455.41|29455.41|29455.41|29455.41|29455.41|29455.41|29455.41|0
1636705680000|2021-11-12 08:28:00|29451.87|29451.87|29451.87|29451.87|29451.87|29451.87|29451.87|29451.87|0
1636705700000|2021-11-12 08:28:20|29455.41|29455.41|29455.41|29455.41|29455.41|29455.41|29448.34|29448.34|0
1636705740000|2021-11-12 08:29:00|29458.94|29458.94|29458.94|29458.94|29458.94|29458.94|29458.94|29458.94|0
1636705760000|2021-11-12 08:29:20|29462.48|29462.48|29462.48|29462.48|29462.48|29462.48|29462.48|29462.48|0
1636705790000|2021-11-12 08:29:50|29466.01|29466.01|29466.01|29466.01|29466.01|29466.01|29466.01|29466.01|0
1636705800000|2021-11-12 08:30:00|29476.62|29476.62|29494.29|29494.29|29494.29|29494.29|29476.62|29476.62|0
1636705810000|2021-11-12 08:30:10|29497.82|29497.82|29497.82|29497.82|29497.82|29497.82|29497.82|29497.82|0
1636705840000|2021-11-12 08:30:40|29501.36|29501.36|29501.36|29501.36|29501.36|29501.36|29501.36|29501.36|0
1636705850000|2021-11-12 08:30:50|29487.22|29487.22|29490.75|29490.75|29490.75|29490.75|29487.22|29487.22|0
1636705860000|2021-11-12 08:31:00|29487.22|29487.22|29494.29|29494.29|29494.29|29494.29|29487.22|29487.22|0
1636705870000|2021-11-12 08:31:10|29494.7|29494.7|29493.88|29493.88|29494.7|29494.7|29493.88|29493.88|0
1636705880000|2021-11-12 08:31:20|29494.29|29494.29|29483.68|29483.68|29494.29|29494.29|29483.68|29483.68|0
1636705890000|2021-11-12 08:31:30|29490.75|29490.75|29498.23|29498.23|29498.23|29498.23|29490.75|29490.75|0
1636705910000|2021-11-12 08:31:50|29494.7|29494.7|29505.3|29505.3|29505.3|29505.3|29494.7|29494.7|0
1636705920000|2021-11-12 08:32:00|29504.82|29504.82|29504.82|29504.82|29504.82|29504.82|29504.82|29504.82|0
1636705950000|2021-11-12 08:32:30|29480.08|29480.08|29480.08|29480.08|29480.08|29480.08|29480.08|29480.08|0
1636705960000|2021-11-12 08:32:40|29479.47|29479.47|29465.34|29465.34|29479.47|29479.47|29465.34|29465.34|0
1636705970000|2021-11-12 08:32:50|29464.52|29464.52|29460.98|29460.98|29468.05|29468.05|29460.98|29460.98|0
1636705990000|2021-11-12 08:33:10|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|0
1636706020000|2021-11-12 08:33:40|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|0
1636706030000|2021-11-12 08:33:50|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|0
1636706060000|2021-11-12 08:34:20|29453.67|29453.67|29453.67|29453.67|29453.67|29453.67|29453.67|29453.67|0
1636706070000|2021-11-12 08:34:30|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|0
1636706090000|2021-11-12 08:34:50|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|0
1636706100000|2021-11-12 08:35:00|29474.88|29474.88|29474.88|29474.88|29474.88|29474.88|29474.88|29474.88|0
1636706130000|2021-11-12 08:35:30|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|0
1636706140000|2021-11-12 08:35:40|29471.34|29471.34|29471.34|29471.34|29471.34|29471.34|29471.34|29471.34|0
1636706150000|2021-11-12 08:35:50|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|29467.81|0
1636706200000|2021-11-12 08:36:40|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|29464.27|0
1636706240000|2021-11-12 08:37:20|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|29460.74|0
1636706290000|2021-11-12 08:38:10|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|29460.25|0
1636706310000|2021-11-12 08:38:30|29463.79|29463.79|29463.79|29463.79|29463.79|29463.79|29463.79|29463.79|0
1636706320000|2021-11-12 08:38:40|29460.25|29460.25|29453.18|29453.18|29460.25|29460.25|29453.18|29453.18|0
1636706330000|2021-11-12 08:38:50|29456.72|29456.72|29456.72|29456.72|29456.72|29456.72|29456.72|29456.72|0
1636706340000|2021-11-12 08:39:00|29460.25|29460.25|29463.79|29463.79|29463.79|29463.79|29460.25|29460.25|0
1636706370000|2021-11-12 08:39:30|29467.32|29467.32|29460.25|29460.25|29467.32|29467.32|29460.25|29460.25|0
1636706400000|2021-11-12 08:40:00|29456.72|29456.72|29460.25|29460.25|29460.25|29460.25|29456.72|29456.72|0
1636706410000|2021-11-12 08:40:10|29456.72|29456.72|29460.25|29460.25|29460.25|29460.25|29456.72|29456.72|0
1636706440000|2021-11-12 08:40:40|29459.43|29459.43|29452.37|29452.37|29459.43|29459.43|29452.37|29452.37|0
1636706520000|2021-11-12 08:42:00|29462.97|29462.97|29470.04|29470.04|29470.04|29470.04|29462.97|29462.97|0
1636706550000|2021-11-12 08:42:30|29477.11|29477.11|29477.11|29477.11|29477.11|29477.11|29477.11|29477.11|0
1636706560000|2021-11-12 08:42:40|29477.52|29477.52|29481.05|29481.05|29488.12|29488.12|29477.52|29477.52|0
1636706610000|2021-11-12 08:43:30|29470.45|29470.45|29481.05|29481.05|29484.59|29484.59|29470.45|29470.45|0
1636706690000|2021-11-12 08:44:50|29481.66|29481.66|29481.66|29481.66|29481.66|29481.66|29481.66|29481.66|0
1636706700000|2021-11-12 08:45:00|29485.19|29485.19|29481.66|29481.66|29485.19|29485.19|29481.66|29481.66|0
1636706710000|2021-11-12 08:45:10|29485.19|29485.19|29481.66|29481.66|29485.19|29485.19|29481.66|29481.66|0
1636706740000|2021-11-12 08:45:40|29485.19|29485.19|29481.66|29481.66|29485.19|29485.19|29481.66|29481.66|0
1636706760000|2021-11-12 08:46:00|29478.12|29478.12|29473.98|29473.98|29478.12|29478.12|29473.98|29473.98|0
1636706770000|2021-11-12 08:46:10|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|0
1636706780000|2021-11-12 08:46:20|29475.19|29475.19|29478.72|29478.72|29478.72|29478.72|29475.19|29475.19|0
1636706810000|2021-11-12 08:46:50|29471.65|29471.65|29471.65|29471.65|29471.65|29471.65|29471.65|29471.65|0
1636706840000|2021-11-12 08:47:20|29470.45|29470.45|29470.45|29470.45|29470.45|29470.45|29470.45|29470.45|0
1636706860000|2021-11-12 08:47:40|29473.98|29473.98|29477.52|29477.52|29481.05|29481.05|29473.98|29473.98|0
1636706900000|2021-11-12 08:48:20|29473.98|29473.98|29470.45|29470.45|29473.98|29473.98|29470.45|29470.45|0
1636706910000|2021-11-12 08:48:30|29466.91|29466.91|29459.84|29459.84|29466.91|29466.91|29459.84|29459.84|0
1636706920000|2021-11-12 08:48:40|29460.33|29460.33|29460.33|29460.33|29460.33|29460.33|29460.33|29460.33|0
1636706950000|2021-11-12 08:49:10|29456.79|29456.79|29456.79|29456.79|29456.79|29456.79|29456.79|29456.79|0
1636706980000|2021-11-12 08:49:40|29446.19|29446.19|29446.19|29446.19|29446.19|29446.19|29446.19|29446.19|0
1636707000000|2021-11-12 08:50:00|29444.99|29444.99|29444.58|29444.58|29444.99|29444.99|29444.58|29444.58|0
1636707010000|2021-11-12 08:50:10|29441.04|29441.04|29433.97|29433.97|29441.04|29441.04|29433.97|29433.97|0
1636707080000|2021-11-12 08:51:20|29433.37|29433.37|29433.37|29433.37|29433.37|29433.37|29433.37|29433.37|0
1636707110000|2021-11-12 08:51:50|29426.3|29426.3|29436.91|29436.91|29436.91|29436.91|29426.3|29426.3|0
1636707120000|2021-11-12 08:52:00|29440.44|29440.44|29430.08|29430.08|29440.44|29440.44|29429.84|29429.84|0
1636707130000|2021-11-12 08:52:10|29437.15|29437.15|29415.94|29415.94|29437.15|29437.15|29412.4|29412.4|0
1636707140000|2021-11-12 08:52:20|29408.87|29408.87|29408.87|29408.87|29408.87|29408.87|29408.87|29408.87|0
1636707150000|2021-11-12 08:52:30|29412.4|29412.4|29412.4|29412.4|29412.4|29412.4|29412.4|29412.4|0
1636707160000|2021-11-12 08:52:40|29415.94|29415.94|29415.94|29415.94|29415.94|29415.94|29415.94|29415.94|0
1636707170000|2021-11-12 08:52:50|29419.47|29419.47|29419.47|29419.47|29419.47|29419.47|29419.47|29419.47|0
1636707180000|2021-11-12 08:53:00|29426.54|29426.54|29426.54|29426.54|29426.54|29426.54|29426.54|29426.54|0
1636707210000|2021-11-12 08:53:30|29430.08|29430.08|29430.08|29430.08|29430.08|29430.08|29430.08|29430.08|0
1636707220000|2021-11-12 08:53:40|29437.15|29437.15|29437.15|29437.15|29437.15|29437.15|29437.15|29437.15|0
1636707230000|2021-11-12 08:53:50|29444.22|29444.22|29444.82|29444.82|29444.82|29444.82|29444.22|29444.22|0
1636707240000|2021-11-12 08:54:00|29448.35|29448.35|29448.35|29448.35|29451.89|29451.89|29448.35|29448.35|0
1636707250000|2021-11-12 08:54:10|29451.89|29451.89|29451.89|29451.89|29451.89|29451.89|29451.89|29451.89|0
1636707260000|2021-11-12 08:54:20|29444.82|29444.82|29444.82|29444.82|29444.82|29444.82|29444.82|29444.82|0
1636707320000|2021-11-12 08:55:20|29446.02|29446.02|29446.02|29446.02|29446.02|29446.02|29446.02|29446.02|0
1636707360000|2021-11-12 08:56:00|29445.42|29445.42|29445.42|29445.42|29445.42|29445.42|29434.82|29434.82|0
1636707370000|2021-11-12 08:56:10|29441.89|29441.89|29441.89|29441.89|29441.89|29441.89|29441.89|29441.89|0
1636707380000|2021-11-12 08:56:20|29440.68|29440.68|29441.65|29441.65|29441.65|29441.65|29440.68|29440.68|0
1636707400000|2021-11-12 08:56:40|29441.41|29441.41|29441.41|29441.41|29441.41|29441.41|29441.41|29441.41|0
1636707430000|2021-11-12 08:57:10|29437.88|29437.88|29434.34|29434.34|29437.88|29437.88|29434.34|29434.34|0
1636707450000|2021-11-12 08:57:30|29430.81|29430.81|29430.81|29430.81|29430.81|29430.81|29430.81|29430.81|0
1636707460000|2021-11-12 08:57:40|29427.27|29427.27|29430.81|29430.81|29430.81|29430.81|29427.27|29427.27|0
1636707470000|2021-11-12 08:57:50|29423.74|29423.74|29423.74|29423.74|29423.74|29423.74|29423.74|29423.74|0
1636707480000|2021-11-12 08:58:00|29420.2|29420.2|29427.27|29427.27|29427.27|29427.27|29420.2|29420.2|0
1636707490000|2021-11-12 08:58:10|29423.74|29423.74|29423.74|29423.74|29423.74|29423.74|29423.74|29423.74|0
1636707500000|2021-11-12 08:58:20|29426.86|29426.86|29426.86|29426.86|29426.86|29426.86|29426.86|29426.86|0
1636707510000|2021-11-12 08:58:30|29419.19|29419.19|29415.66|29415.66|29419.19|29419.19|29415.66|29415.66|0
1636707520000|2021-11-12 08:58:40|29415.05|29415.05|29426.26|29426.26|29426.26|29426.26|29415.05|29415.05|0
1636707530000|2021-11-12 08:58:50|29426.86|29426.86|29419.79|29419.79|29426.86|29426.86|29419.79|29419.79|0
1636707540000|2021-11-12 08:59:00|29426.86|29426.86|29426.86|29426.86|29430.4|29430.4|29426.86|29426.86|0
1636707550000|2021-11-12 08:59:10|29433.93|29433.93|29433.33|29433.33|29433.93|29433.93|29433.33|29433.33|0
1636707620000|2021-11-12 09:00:20|29436.86|29436.86|29436.86|29436.86|29436.86|29436.86|29436.86|29436.86|0
1636707630000|2021-11-12 09:00:30|29433.33|29433.33|29429.79|29429.79|29433.33|29433.33|29429.79|29429.79|0
1636707680000|2021-11-12 09:01:20|29433.33|29433.33|29433.33|29433.33|29433.33|29433.33|29433.33|29433.33|0
1636707690000|2021-11-12 09:01:30|29429.79|29429.79|29426.26|29426.26|29429.79|29429.79|29426.26|29426.26|0
1636707700000|2021-11-12 09:01:40|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|29422.73|0
1636707710000|2021-11-12 09:01:50|29419.19|29419.19|29419.19|29419.19|29419.19|29419.19|29419.19|29419.19|0
1636707730000|2021-11-12 09:02:10|29417.99|29417.99|29417.39|29417.39|29417.99|29417.99|29417.39|29417.39|0
1636707770000|2021-11-12 09:02:50|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|0
1636707780000|2021-11-12 09:03:00|29410.08|29410.08|29408.03|29408.03|29410.08|29410.08|29408.03|29408.03|0
1636707800000|2021-11-12 09:03:20|29409.26|29409.26|29409.26|29409.26|29409.26|29409.26|29409.26|29409.26|0
1636707820000|2021-11-12 09:03:40|29416.33|29416.33|29416.33|29416.33|29416.33|29416.33|29416.33|29416.33|0
1636707850000|2021-11-12 09:04:10|29423.4|29423.4|29423.4|29423.4|29423.4|29423.4|29423.4|29423.4|0
1636707860000|2021-11-12 09:04:20|29416.33|29416.33|29412.8|29412.8|29416.33|29416.33|29412.8|29412.8|0
1636707870000|2021-11-12 09:04:30|29409.26|29409.26|29412.8|29412.8|29412.8|29412.8|29409.26|29409.26|0
1636707880000|2021-11-12 09:04:40|29409.26|29409.26|29409.26|29409.26|29409.26|29409.26|29409.26|29409.26|0
1636707930000|2021-11-12 09:05:30|29426.94|29426.94|29426.94|29426.94|29426.94|29426.94|29426.94|29426.94|0
1636707950000|2021-11-12 09:05:50|29428.14|29428.14|29438.74|29438.74|29438.74|29438.74|29428.14|29428.14|0
1636707970000|2021-11-12 09:06:10|29442.28|29442.28|29442.28|29442.28|29442.28|29442.28|29442.28|29442.28|0
1636707980000|2021-11-12 09:06:20|29438.74|29438.74|29438.74|29438.74|29438.74|29438.74|29438.74|29438.74|0
1636707990000|2021-11-12 09:06:30|29435.21|29435.21|29438.74|29438.74|29438.74|29438.74|29431.67|29431.67|0
1636708000000|2021-11-12 09:06:40|29431.67|29431.67|29431.67|29431.67|29431.67|29431.67|29431.67|29431.67|0
1636708030000|2021-11-12 09:07:10|29432.27|29432.27|29432.27|29432.27|29432.27|29432.27|29432.27|29432.27|0
1636708040000|2021-11-12 09:07:20|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|0
1636708140000|2021-11-12 09:09:00|29442.88|29442.88|29432.27|29432.27|29446.41|29446.41|29432.27|29432.27|0
1636708160000|2021-11-12 09:09:20|29439.34|29439.34|29439.34|29439.34|29439.34|29439.34|29439.34|29439.34|0
1636708190000|2021-11-12 09:09:50|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|0
1636708220000|2021-11-12 09:10:20|29436.63|29436.63|29429.56|29429.56|29436.63|29436.63|29429.56|29429.56|0
1636708380000|2021-11-12 09:13:00|29422.49|29422.49|29429.56|29429.56|29429.56|29429.56|29422.49|29422.49|0
1636708390000|2021-11-12 09:13:10|29426.02|29426.02|29429.56|29429.56|29429.56|29429.56|29426.02|29426.02|0
1636708400000|2021-11-12 09:13:20|29422.49|29422.49|29422.49|29422.49|29422.49|29422.49|29422.49|29422.49|0
1636708440000|2021-11-12 09:14:00|29426.02|29426.02|29434.29|29434.29|29434.29|29434.29|29426.02|29426.02|0
1636708460000|2021-11-12 09:14:20|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|0
1636708480000|2021-11-12 09:14:40|29437.83|29437.83|29436.63|29436.63|29437.83|29437.83|29436.63|29436.63|0
1636708500000|2021-11-12 09:15:00|29437.23|29437.23|29436.82|29436.82|29437.23|29437.23|29436.82|29436.82|0
1636708600000|2021-11-12 09:16:40|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|0
1636708640000|2021-11-12 09:17:20|29433.28|29433.28|29440.35|29440.35|29440.35|29440.35|29433.28|29433.28|0
1636708660000|2021-11-12 09:17:40|29447.42|29447.42|29447.42|29447.42|29447.42|29447.42|29447.42|29447.42|0
1636708680000|2021-11-12 09:18:00|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|0
1636708690000|2021-11-12 09:18:10|29429.75|29429.75|29429.75|29429.75|29429.75|29429.75|29429.75|29429.75|0
1636708710000|2021-11-12 09:18:30|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|0
1636708730000|2021-11-12 09:18:50|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|0
1636708740000|2021-11-12 09:19:00|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|0
1636708780000|2021-11-12 09:19:40|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|29440.35|0
1636708790000|2021-11-12 09:19:50|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|29443.89|0
1636708800000|2021-11-12 09:20:00|29443.29|29443.29|29450.36|29450.36|29450.36|29450.36|29443.29|29443.29|0
1636708810000|2021-11-12 09:20:10|29457.43|29457.43|29450.36|29450.36|29457.43|29457.43|29450.36|29450.36|0
1636708860000|2021-11-12 09:21:00|29453.89|29453.89|29453.89|29453.89|29453.89|29453.89|29453.89|29453.89|0
1636708870000|2021-11-12 09:21:10|29457.43|29457.43|29457.43|29457.43|29457.43|29457.43|29457.43|29457.43|0
1636708890000|2021-11-12 09:21:30|29456.61|29456.61|29456.61|29456.61|29456.61|29456.61|29456.61|29456.61|0
1636708930000|2021-11-12 09:22:10|29453.07|29453.07|29431.86|29431.86|29453.07|29453.07|29431.86|29431.86|0
1636708940000|2021-11-12 09:22:20|29428.33|29428.33|29428.33|29428.33|29428.33|29428.33|29428.33|29428.33|0
1636708950000|2021-11-12 09:22:30|29438.93|29438.93|29438.93|29438.93|29438.93|29438.93|29438.93|29438.93|0
1636708960000|2021-11-12 09:22:40|29442.47|29442.47|29435.4|29435.4|29442.47|29442.47|29435.4|29435.4|0
1636708980000|2021-11-12 09:23:00|29431.86|29431.86|29431.86|29431.86|29431.86|29431.86|29431.86|29431.86|0
1636709000000|2021-11-12 09:23:20|29435.4|29435.4|29435.4|29435.4|29435.4|29435.4|29435.4|29435.4|0
1636709030000|2021-11-12 09:23:50|29438.93|29438.93|29442.47|29442.47|29442.47|29442.47|29438.93|29438.93|0
1636709060000|2021-11-12 09:24:20|29446|29446|29446|29446|29446|29446|29446|29446|0
1636709070000|2021-11-12 09:24:30|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|0
1636709080000|2021-11-12 09:24:40|29453.07|29453.07|29453.07|29453.07|29453.07|29453.07|29453.07|29453.07|0
1636709090000|2021-11-12 09:24:50|29446|29446|29446|29446|29446|29446|29446|29446|0
1636709100000|2021-11-12 09:25:00|29445.18|29445.18|29441.65|29441.65|29445.18|29445.18|29441.65|29441.65|0
1636709120000|2021-11-12 09:25:20|29448.72|29448.72|29448.72|29448.72|29448.72|29448.72|29448.72|29448.72|0
1636709140000|2021-11-12 09:25:40|29449.32|29449.32|29449.32|29449.32|29449.32|29449.32|29449.32|29449.32|0
1636709160000|2021-11-12 09:26:00|29445.78|29445.78|29445.78|29445.78|29445.78|29445.78|29445.78|29445.78|0
1636709200000|2021-11-12 09:26:40|29442.25|29442.25|29442.25|29442.25|29442.25|29442.25|29442.25|29442.25|0
1636709230000|2021-11-12 09:27:10|29442.49|29442.49|29442.9|29442.9|29443.31|29443.31|29442.49|29442.49|0
1636709240000|2021-11-12 09:27:20|29443.31|29443.31|29443.31|29443.31|29443.31|29443.31|29443.31|29443.31|0
1636709280000|2021-11-12 09:28:00|29450.38|29450.38|29450.38|29450.38|29450.38|29450.38|29450.38|29450.38|0
1636709350000|2021-11-12 09:29:10|29450.79|29450.79|29461.39|29461.39|29461.39|29461.39|29450.79|29450.79|0
1636709380000|2021-11-12 09:29:40|29468.46|29468.46|29486.14|29486.14|29486.14|29486.14|29468.46|29468.46|0
1636709390000|2021-11-12 09:29:50|29493.21|29493.21|29493.21|29493.21|29493.21|29493.21|29493.21|29493.21|0
1636709400000|2021-11-12 09:30:00|29496.74|29496.74|29492.39|29492.39|29496.74|29496.74|29492.39|29492.39|0
1636709410000|2021-11-12 09:30:10|29502.99|29502.99|29499.46|29499.46|29502.99|29502.99|29499.46|29499.46|0
1636709460000|2021-11-12 09:31:00|29499.87|29499.87|29499.87|29499.87|29499.87|29499.87|29499.87|29499.87|0
1636709470000|2021-11-12 09:31:10|29506.94|29506.94|29506.94|29506.94|29506.94|29506.94|29506.94|29506.94|0
1636709490000|2021-11-12 09:31:30|29499.87|29499.87|29506.94|29506.94|29506.94|29506.94|29499.87|29499.87|0
1636709530000|2021-11-12 09:32:10|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|0
1636709540000|2021-11-12 09:32:20|29517.54|29517.54|29524.61|29524.61|29524.61|29524.61|29517.54|29517.54|0
1636709550000|2021-11-12 09:32:30|29528.15|29528.15|29528.75|29528.75|29529.35|29529.35|29528.15|29528.15|0
1636709570000|2021-11-12 09:32:50|29535.82|29535.82|29539.35|29539.35|29539.35|29539.35|29535.82|29535.82|0
1636709580000|2021-11-12 09:33:00|29535.82|29535.82|29532.28|29532.28|29535.82|29535.82|29532.28|29532.28|0
1636709590000|2021-11-12 09:33:10|29535.82|29535.82|29535.82|29535.82|29535.82|29535.82|29535.82|29535.82|0
1636709650000|2021-11-12 09:34:10|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|0
1636709660000|2021-11-12 09:34:20|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|29532.28|0
1636709720000|2021-11-12 09:35:20|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|0
1636709750000|2021-11-12 09:35:50|29525.21|29525.21|29514.61|29514.61|29525.21|29525.21|29514.61|29514.61|0
1636709780000|2021-11-12 09:36:20|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|0
1636709820000|2021-11-12 09:37:00|29510.47|29510.47|29510.47|29510.47|29510.47|29510.47|29510.47|29510.47|0
1636709830000|2021-11-12 09:37:10|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|29514.01|0
1636709890000|2021-11-12 09:38:10|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|0
1636709910000|2021-11-12 09:38:30|29535.22|29535.22|29535.22|29535.22|29535.22|29535.22|29535.22|29535.22|0
1636709940000|2021-11-12 09:39:00|29536.04|29536.04|29536.04|29536.04|29536.04|29536.04|29536.04|29536.04|0
1636709950000|2021-11-12 09:39:10|29536.64|29536.64|29536.64|29536.64|29536.64|29536.64|29536.64|29536.64|0
1636710020000|2021-11-12 09:40:20|29529.57|29529.57|29529.57|29529.57|29529.57|29529.57|29529.57|29529.57|0
1636710060000|2021-11-12 09:41:00|29526.03|29526.03|29526.03|29526.03|29526.03|29526.03|29526.03|29526.03|0
1636710070000|2021-11-12 09:41:10|29525.43|29525.43|29525.43|29525.43|29525.43|29525.43|29525.43|29525.43|0
1636710100000|2021-11-12 09:41:40|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|29532.5|0
1636710160000|2021-11-12 09:42:40|29539.57|29539.57|29536.04|29536.04|29539.57|29539.57|29536.04|29536.04|0
1636710180000|2021-11-12 09:43:00|29537.24|29537.24|29537.24|29537.24|29537.24|29537.24|29537.24|29537.24|0
1636710210000|2021-11-12 09:43:30|29540.77|29540.77|29540.77|29540.77|29540.77|29540.77|29540.77|29540.77|0
1636710270000|2021-11-12 09:44:30|29537.24|29537.24|29533.7|29533.7|29537.24|29537.24|29533.7|29533.7|0
1636710340000|2021-11-12 09:45:40|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|0
1636710380000|2021-11-12 09:46:20|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|0
1636710400000|2021-11-12 09:46:40|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1636710420000|2021-11-12 09:47:00|29532.69|29532.69|29529.16|29529.16|29532.69|29532.69|29525.62|29525.62|0
1636710460000|2021-11-12 09:47:40|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|0
1636710500000|2021-11-12 09:48:20|29517.35|29517.35|29517.95|29517.95|29517.95|29517.95|29517.35|29517.35|0
1636710630000|2021-11-12 09:50:30|29507.35|29507.35|29514.42|29514.42|29514.42|29514.42|29507.35|29507.35|0
1636710640000|2021-11-12 09:50:40|29514.01|29514.01|29513.41|29513.41|29514.01|29514.01|29513.41|29513.41|0
1636710710000|2021-11-12 09:51:50|29516.94|29516.94|29516.94|29516.94|29516.94|29516.94|29516.94|29516.94|0
1636710720000|2021-11-12 09:52:00|29513.41|29513.41|29513.41|29513.41|29513.41|29513.41|29513.41|29513.41|0
1636710760000|2021-11-12 09:52:40|29516.94|29516.94|29516.94|29516.94|29516.94|29516.94|29516.94|29516.94|0
1636710780000|2021-11-12 09:53:00|29520.48|29520.48|29520.48|29520.48|29520.48|29520.48|29520.48|29520.48|0
1636710810000|2021-11-12 09:53:30|29531.08|29531.08|29531.08|29531.08|29531.08|29531.08|29531.08|29531.08|0
1636710820000|2021-11-12 09:53:40|29527.55|29527.55|29534.62|29534.62|29534.62|29534.62|29527.55|29527.55|0
1636710870000|2021-11-12 09:54:30|29531.08|29531.08|29531.08|29531.08|29531.08|29531.08|29531.08|29531.08|0
1636710910000|2021-11-12 09:55:10|29530.48|29530.48|29530.48|29530.48|29530.48|29530.48|29530.48|29530.48|0
1636710930000|2021-11-12 09:55:30|29526.95|29526.95|29526.95|29526.95|29526.95|29526.95|29526.95|29526.95|0
1636710950000|2021-11-12 09:55:50|29519.88|29519.88|29519.88|29519.88|29519.88|29519.88|29519.88|29519.88|0
1636711010000|2021-11-12 09:56:50|29516.34|29516.34|29516.34|29516.34|29516.34|29516.34|29516.34|29516.34|0
1636711020000|2021-11-12 09:57:00|29515.93|29515.93|29514.73|29514.73|29515.93|29515.93|29514.73|29514.73|0
1636711080000|2021-11-12 09:58:00|29518.27|29518.27|29518.27|29518.27|29518.27|29518.27|29518.27|29518.27|0
1636711130000|2021-11-12 09:58:50|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|29514.73|0
1636711190000|2021-11-12 09:59:50|29514.97|29514.97|29515.21|29515.21|29515.21|29515.21|29514.97|29514.97|0
1636711200000|2021-11-12 10:00:00|29515.7|29515.7|29515.7|29515.7|29515.7|29515.7|29515.7|29515.7|0
1636711230000|2021-11-12 10:00:30|29516.11|29516.11|29515.92|29515.92|29516.52|29516.52|29515.92|29515.92|0
1636711260000|2021-11-12 10:01:00|29526.52|29526.52|29526.52|29526.52|29526.52|29526.52|29526.52|29526.52|0
1636711280000|2021-11-12 10:01:20|29526.93|29526.93|29528.13|29528.13|29528.13|29528.13|29526.93|29526.93|0
1636711290000|2021-11-12 10:01:30|29538.74|29538.74|29535.2|29535.2|29538.74|29538.74|29535.2|29535.2|0
1636711370000|2021-11-12 10:02:50|29542.27|29542.27|29538.74|29538.74|29542.27|29542.27|29538.74|29538.74|0
1636711410000|2021-11-12 10:03:30|29539.22|29539.22|29539.22|29539.22|29539.22|29539.22|29539.22|29539.22|0
1636711460000|2021-11-12 10:04:20|29546.29|29546.29|29546.29|29546.29|29546.29|29546.29|29546.29|29546.29|0
1636711540000|2021-11-12 10:05:40|29542.76|29542.76|29542.76|29542.76|29542.76|29542.76|29542.76|29542.76|0
1636711550000|2021-11-12 10:05:50|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|29553.36|0
1636711640000|2021-11-12 10:07:20|29553.85|29553.85|29558.35|29558.35|29558.35|29558.35|29553.85|29553.85|0
1636711650000|2021-11-12 10:07:30|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|29558.11|0
1636711660000|2021-11-12 10:07:40|29557.87|29557.87|29557.38|29557.38|29558.35|29558.35|29557.38|29557.38|0
1636711690000|2021-11-12 10:08:10|29560.92|29560.92|29560.92|29560.92|29560.92|29560.92|29560.92|29560.92|0
1636711700000|2021-11-12 10:08:20|29561.74|29561.74|29561.33|29561.33|29561.74|29561.74|29561.33|29561.33|0
1636711760000|2021-11-12 10:09:20|29571.93|29571.93|29582.54|29582.54|29582.54|29582.54|29571.93|29571.93|0
1636711770000|2021-11-12 10:09:30|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|0
1636711800000|2021-11-12 10:10:00|29579.41|29579.41|29579.41|29579.41|29579.41|29579.41|29579.41|29579.41|0
1636711810000|2021-11-12 10:10:10|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|29582.95|0
1636711830000|2021-11-12 10:10:30|29590.01|29590.01|29597.08|29597.08|29597.08|29597.08|29590.01|29590.01|0
1636711860000|2021-11-12 10:11:00|29601.22|29601.22|29602.04|29602.04|29602.04|29602.04|29601.22|29601.22|0
1636711890000|2021-11-12 10:11:30|29598.51|29598.51|29602.04|29602.04|29602.04|29602.04|29598.51|29598.51|0
1636711930000|2021-11-12 10:12:10|29598.51|29598.51|29594.97|29594.97|29598.51|29598.51|29594.97|29594.97|0
1636711960000|2021-11-12 10:12:40|29591.44|29591.44|29591.44|29591.44|29591.44|29591.44|29591.44|29591.44|0
1636711970000|2021-11-12 10:12:50|29594.97|29594.97|29594.97|29594.97|29594.97|29594.97|29594.97|29594.97|0
1636711980000|2021-11-12 10:13:00|29584.37|29584.37|29581.02|29581.02|29584.37|29584.37|29580.83|29580.83|0
1636712000000|2021-11-12 10:13:20|29577.49|29577.49|29577.49|29577.49|29577.49|29577.49|29577.49|29577.49|0
1636712010000|2021-11-12 10:13:30|29570.42|29570.42|29570.01|29570.01|29570.42|29570.42|29570.01|29570.01|0
1636712020000|2021-11-12 10:13:40|29562.94|29562.94|29561.13|29561.13|29562.94|29562.94|29561.13|29561.13|0
1636712030000|2021-11-12 10:13:50|29560.72|29560.72|29560.72|29560.72|29560.72|29560.72|29560.72|29560.72|0
1636712040000|2021-11-12 10:14:00|29564.26|29564.26|29567.79|29567.79|29567.79|29567.79|29564.26|29564.26|0
1636712050000|2021-11-12 10:14:10|29571.33|29571.33|29571.33|29571.33|29571.33|29571.33|29571.33|29571.33|0
1636712060000|2021-11-12 10:14:20|29571.09|29571.09|29571.09|29571.09|29571.09|29571.09|29571.09|29571.09|0
1636712070000|2021-11-12 10:14:30|29572.29|29572.29|29572.29|29572.29|29572.29|29572.29|29572.29|29572.29|0
1636712080000|2021-11-12 10:14:40|29568.75|29568.75|29568.75|29568.75|29568.75|29568.75|29568.75|29568.75|0
1636712120000|2021-11-12 10:15:20|29565.22|29565.22|29565.22|29565.22|29568.75|29568.75|29565.22|29565.22|0
1636712130000|2021-11-12 10:15:30|29561.68|29561.68|29558.15|29558.15|29561.68|29561.68|29558.15|29558.15|0
1636712150000|2021-11-12 10:15:50|29556.95|29556.95|29556.95|29556.95|29556.95|29556.95|29556.95|29556.95|0
1636712160000|2021-11-12 10:16:00|29556.54|29556.54|29553|29553|29556.54|29556.54|29553|29553|0
1636712170000|2021-11-12 10:16:10|29545.93|29545.93|29545.93|29545.93|29545.93|29545.93|29545.93|29545.93|0
1636712200000|2021-11-12 10:16:40|29553|29553|29553|29553|29556.54|29556.54|29553|29553|0
1636712210000|2021-11-12 10:16:50|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|0
1636712230000|2021-11-12 10:17:10|29549.47|29549.47|29549.47|29549.47|29549.47|29549.47|29549.47|29549.47|0
1636712240000|2021-11-12 10:17:20|29545.93|29545.93|29545.93|29545.93|29545.93|29545.93|29545.93|29545.93|0
1636712250000|2021-11-12 10:17:30|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|29556.54|0
1636712270000|2021-11-12 10:17:50|29560.07|29560.07|29563.61|29563.61|29563.61|29563.61|29560.07|29560.07|0
1636712280000|2021-11-12 10:18:00|29567.14|29567.14|29571.28|29571.28|29571.28|29571.28|29567.14|29567.14|0
1636712300000|2021-11-12 10:18:20|29578.35|29578.35|29571.28|29571.28|29578.35|29578.35|29571.28|29571.28|0
1636712310000|2021-11-12 10:18:30|29581.88|29581.88|29581.88|29581.88|29581.88|29581.88|29581.88|29581.88|0
1636712320000|2021-11-12 10:18:40|29574.81|29574.81|29574.81|29574.81|29574.81|29574.81|29574.81|29574.81|0
1636712330000|2021-11-12 10:18:50|29575.54|29575.54|29575.54|29575.54|29575.54|29575.54|29575.54|29575.54|0
1636712360000|2021-11-12 10:19:20|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|0
1636712380000|2021-11-12 10:19:40|29593.21|29593.21|29593.21|29593.21|29593.21|29593.21|29593.21|29593.21|0
1636712390000|2021-11-12 10:19:50|29593.82|29593.82|29593.41|29593.41|29593.82|29593.82|29593.41|29593.41|0
1636712440000|2021-11-12 10:20:40|29586.34|29586.34|29586.34|29586.34|29586.34|29586.34|29586.34|29586.34|0
1636712500000|2021-11-12 10:21:40|29589.87|29589.87|29589.87|29589.87|29589.87|29589.87|29589.87|29589.87|0
1636712540000|2021-11-12 10:22:20|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|0
1636712550000|2021-11-12 10:22:30|29579.27|29579.27|29579.27|29579.27|29579.27|29579.27|29579.27|29579.27|0
1636712570000|2021-11-12 10:22:50|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|0
1636712590000|2021-11-12 10:23:10|29554.52|29554.52|29547.45|29547.45|29554.52|29554.52|29547.45|29547.45|0
1636712600000|2021-11-12 10:23:20|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|0
1636712630000|2021-11-12 10:23:50|29547.45|29547.45|29554.52|29554.52|29554.52|29554.52|29547.45|29547.45|0
1636712700000|2021-11-12 10:25:00|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|29550.99|0
1636712740000|2021-11-12 10:25:40|29554.52|29554.52|29559.07|29559.07|29562.6|29562.6|29554.52|29554.52|0
1636712750000|2021-11-12 10:25:50|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1636712760000|2021-11-12 10:26:00|29573.21|29573.21|29573.21|29573.21|29573.21|29573.21|29573.21|29573.21|0
1636712790000|2021-11-12 10:26:30|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1636712820000|2021-11-12 10:27:00|29566.14|29566.14|29566.14|29566.14|29566.14|29566.14|29566.14|29566.14|0
1636712870000|2021-11-12 10:27:50|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1636712890000|2021-11-12 10:28:10|29569.07|29569.07|29562|29562|29569.07|29569.07|29562|29562|0
1636712900000|2021-11-12 10:28:20|29565.54|29565.54|29565.54|29565.54|29565.54|29565.54|29565.54|29565.54|0
1636712920000|2021-11-12 10:28:40|29558.47|29558.47|29558.47|29558.47|29558.47|29558.47|29558.47|29558.47|0
1636713020000|2021-11-12 10:30:20|29557.87|29557.87|29557.87|29557.87|29557.87|29557.87|29557.87|29557.87|0
1636713050000|2021-11-12 10:30:50|29554.33|29554.33|29557.87|29557.87|29557.87|29557.87|29554.33|29554.33|0
1636713060000|2021-11-12 10:31:00|29565.54|29565.54|29565.54|29565.54|29565.54|29565.54|29565.54|29565.54|0
1636713070000|2021-11-12 10:31:10|29566.14|29566.14|29566.14|29566.14|29566.14|29566.14|29566.14|29566.14|0
1636713080000|2021-11-12 10:31:20|29569.67|29569.67|29573.21|29573.21|29573.21|29573.21|29569.67|29569.67|0
1636713110000|2021-11-12 10:31:50|29574.41|29574.41|29581.48|29581.48|29581.48|29581.48|29574.41|29574.41|0
1636713120000|2021-11-12 10:32:00|29585.01|29585.01|29585.01|29585.01|29585.01|29585.01|29585.01|29585.01|0
1636713130000|2021-11-12 10:32:10|29574.41|29574.41|29574.41|29574.41|29574.41|29574.41|29574.41|29574.41|0
1636713140000|2021-11-12 10:32:20|29575.62|29575.62|29575.86|29575.86|29575.86|29575.86|29575.62|29575.62|0
1636713170000|2021-11-12 10:32:50|29582.93|29582.93|29582.93|29582.93|29582.93|29582.93|29582.93|29582.93|0
1636713190000|2021-11-12 10:33:10|29590|29590|29590|29590|29590|29590|29590|29590|0
1636713210000|2021-11-12 10:33:30|29589.76|29589.76|29586.22|29586.22|29589.76|29589.76|29586.22|29586.22|0
1636713230000|2021-11-12 10:33:50|29593.29|29593.29|29603.9|29603.9|29603.9|29603.9|29593.29|29593.29|0
1636713240000|2021-11-12 10:34:00|29600.36|29600.36|29600.36|29600.36|29600.36|29600.36|29600.36|29600.36|0
1636713260000|2021-11-12 10:34:20|29593.29|29593.29|29593.29|29593.29|29593.29|29593.29|29593.29|29593.29|0
1636713350000|2021-11-12 10:35:50|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|0
1636713360000|2021-11-12 10:36:00|29599.64|29599.64|29596.1|29596.1|29599.64|29599.64|29596.1|29596.1|0
1636713390000|2021-11-12 10:36:30|29596.7|29596.7|29600.24|29600.24|29600.24|29600.24|29596.7|29596.7|0
1636713430000|2021-11-12 10:37:10|29603.77|29603.77|29589.63|29589.63|29603.77|29603.77|29589.63|29589.63|0
1636713440000|2021-11-12 10:37:20|29582.56|29582.56|29582.56|29582.56|29582.56|29582.56|29582.56|29582.56|0
1636713500000|2021-11-12 10:38:20|29575.49|29575.49|29575.49|29575.49|29575.49|29575.49|29575.49|29575.49|0
1636713590000|2021-11-12 10:39:50|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|0
1636713600000|2021-11-12 10:40:00|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|0
1636713640000|2021-11-12 10:40:40|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|0
1636713680000|2021-11-12 10:41:20|29570.76|29570.76|29577.83|29577.83|29577.83|29577.83|29570.76|29570.76|0
1636713690000|2021-11-12 10:41:30|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|0
1636713720000|2021-11-12 10:42:00|29577.83|29577.83|29577.83|29577.83|29577.83|29577.83|29577.83|29577.83|0
1636713740000|2021-11-12 10:42:20|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|0
1636713840000|2021-11-12 10:44:00|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|29574.29|0
1636713850000|2021-11-12 10:44:10|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|0
1636713920000|2021-11-12 10:45:20|29574.29|29574.29|29581.36|29581.36|29581.36|29581.36|29574.29|29574.29|0
1636713980000|2021-11-12 10:46:20|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|0
1636713990000|2021-11-12 10:46:30|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|0
1636714020000|2021-11-12 10:47:00|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|0
1636714040000|2021-11-12 10:47:20|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|0
1636714050000|2021-11-12 10:47:30|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|0
1636714070000|2021-11-12 10:47:50|29553.08|29553.08|29553.08|29553.08|29553.08|29553.08|29553.08|29553.08|0
1636714170000|2021-11-12 10:49:30|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|0
1636714180000|2021-11-12 10:49:40|29556.02|29556.02|29556.02|29556.02|29556.02|29556.02|29556.02|29556.02|0
1636714190000|2021-11-12 10:49:50|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|0
1636714240000|2021-11-12 10:50:40|29552.48|29552.48|29552.48|29552.48|29552.48|29552.48|29552.48|29552.48|0
1636714300000|2021-11-12 10:51:40|29556.02|29556.02|29559.55|29559.55|29559.55|29559.55|29556.02|29556.02|0
1636714310000|2021-11-12 10:51:50|29563.09|29563.09|29563.09|29563.09|29563.09|29563.09|29563.09|29563.09|0
1636714320000|2021-11-12 10:52:00|29563.33|29563.33|29563.33|29563.33|29563.33|29563.33|29563.33|29563.33|0
1636714340000|2021-11-12 10:52:20|29563.93|29563.93|29563.93|29563.93|29563.93|29563.93|29563.93|29563.93|0
1636714390000|2021-11-12 10:53:10|29567.46|29567.46|29567.46|29567.46|29567.46|29567.46|29567.46|29567.46|0
1636714440000|2021-11-12 10:54:00|29567.71|29567.71|29567.71|29567.71|29567.71|29567.71|29567.71|29567.71|0
1636714450000|2021-11-12 10:54:10|29567.3|29567.3|29567.71|29567.71|29568.12|29568.12|29567.3|29567.3|0
1636714460000|2021-11-12 10:54:20|29567.95|29567.95|29566.74|29566.74|29567.95|29567.95|29566.74|29566.74|0
1636714470000|2021-11-12 10:54:30|29570.27|29570.27|29570.87|29570.87|29570.87|29570.87|29570.27|29570.27|0
1636714500000|2021-11-12 10:55:00|29577.94|29577.94|29577.94|29577.94|29577.94|29577.94|29577.94|29577.94|0
1636714520000|2021-11-12 10:55:20|29577.46|29577.46|29577.22|29577.22|29577.46|29577.46|29577.22|29577.22|0
1636714530000|2021-11-12 10:55:30|29576.73|29576.73|29576.73|29576.73|29576.73|29576.73|29576.73|29576.73|0
1636714540000|2021-11-12 10:55:40|29577.14|29577.14|29573.61|29573.61|29577.14|29577.14|29573.61|29573.61|0
1636714550000|2021-11-12 10:55:50|29573.12|29573.12|29573.12|29573.12|29573.12|29573.12|29573.12|29573.12|0
1636714580000|2021-11-12 10:56:20|29573.37|29573.37|29573.37|29573.37|29573.37|29573.37|29573.37|29573.37|0
1636714590000|2021-11-12 10:56:30|29576.9|29576.9|29576.17|29576.17|29576.9|29576.9|29576.17|29576.17|0
1636714620000|2021-11-12 10:57:00|29572.64|29572.64|29576.17|29576.17|29576.17|29576.17|29572.64|29572.64|0
1636714640000|2021-11-12 10:57:20|29576.42|29576.42|29576.42|29576.42|29576.42|29576.42|29576.42|29576.42|0
1636714650000|2021-11-12 10:57:30|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|0
1636714700000|2021-11-12 10:58:20|29580.36|29580.36|29580.36|29580.36|29580.36|29580.36|29580.36|29580.36|0
1636714710000|2021-11-12 10:58:30|29583.9|29583.9|29583.9|29583.9|29583.9|29583.9|29583.9|29583.9|0
1636714770000|2021-11-12 10:59:30|29587.43|29587.43|29587.43|29587.43|29587.43|29587.43|29587.43|29587.43|0
1636714790000|2021-11-12 10:59:50|29587.67|29587.67|29587.67|29587.67|29587.67|29587.67|29587.67|29587.67|0
1636714800000|2021-11-12 11:00:00|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|0
1636714840000|2021-11-12 11:00:40|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|0
1636714880000|2021-11-12 11:01:20|29568.8|29568.8|29568.8|29568.8|29568.8|29568.8|29568.8|29568.8|0
1636714990000|2021-11-12 11:03:10|29565.26|29565.26|29565.26|29565.26|29565.26|29565.26|29565.26|29565.26|0
1636715010000|2021-11-12 11:03:30|29568.8|29568.8|29568.8|29568.8|29568.8|29568.8|29568.8|29568.8|0
1636715050000|2021-11-12 11:04:10|29570|29570|29570|29570|29570|29570|29570|29570|0
1636715100000|2021-11-12 11:05:00|29566.46|29566.46|29567.67|29567.67|29567.67|29567.67|29566.46|29566.46|0
1636715150000|2021-11-12 11:05:50|29553.53|29553.53|29553.53|29553.53|29553.53|29553.53|29553.53|29553.53|0
1636715160000|2021-11-12 11:06:00|29554.13|29554.13|29557.06|29557.06|29557.06|29557.06|29553.53|29553.53|0
1636715190000|2021-11-12 11:06:30|29558.26|29558.26|29558.26|29558.26|29558.26|29558.26|29558.26|29558.26|0
1636715200000|2021-11-12 11:06:40|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1636715280000|2021-11-12 11:08:00|29555.33|29555.33|29555.33|29555.33|29555.33|29555.33|29555.33|29555.33|0
1636715410000|2021-11-12 11:10:10|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1636715650000|2021-11-12 11:14:10|29565.93|29565.93|29576.54|29576.54|29576.54|29576.54|29565.93|29565.93|0
1636715660000|2021-11-12 11:14:20|29576.95|29576.95|29576.95|29576.95|29576.95|29576.95|29576.95|29576.95|0
1636715670000|2021-11-12 11:14:30|29577.36|29577.36|29570.29|29570.29|29577.36|29577.36|29570.29|29570.29|0
1636715690000|2021-11-12 11:14:50|29573.82|29573.82|29573.82|29573.82|29573.82|29573.82|29573.82|29573.82|0
1636715710000|2021-11-12 11:15:10|29584.43|29584.43|29584.43|29584.43|29584.43|29584.43|29584.43|29584.43|0
1636715750000|2021-11-12 11:15:50|29577.36|29577.36|29577.36|29577.36|29577.36|29577.36|29577.36|29577.36|0
1636715810000|2021-11-12 11:16:50|29573.82|29573.82|29573.82|29573.82|29573.82|29573.82|29573.82|29573.82|0
1636715820000|2021-11-12 11:17:00|29573.41|29573.41|29572.21|29572.21|29573.41|29573.41|29572.21|29572.21|0
1636715840000|2021-11-12 11:17:20|29571.73|29571.73|29571.73|29571.73|29571.73|29571.73|29571.73|29571.73|0
1636715860000|2021-11-12 11:17:40|29575.26|29575.26|29575.26|29575.26|29575.26|29575.26|29575.26|29575.26|0
1636715870000|2021-11-12 11:17:50|29578.8|29578.8|29578.8|29578.8|29578.8|29578.8|29578.8|29578.8|0
1636715910000|2021-11-12 11:18:30|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|0
1636715940000|2021-11-12 11:19:00|29582.57|29582.57|29582.57|29582.57|29582.57|29582.57|29582.57|29582.57|0
1636715960000|2021-11-12 11:19:20|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|0
1636716110000|2021-11-12 11:21:50|29582.57|29582.57|29582.57|29582.57|29582.57|29582.57|29582.57|29582.57|0
1636716120000|2021-11-12 11:22:00|29579.04|29579.04|29582.57|29582.57|29582.57|29582.57|29579.04|29579.04|0
1636716150000|2021-11-12 11:22:30|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|0
1636716160000|2021-11-12 11:22:40|29583.58|29583.58|29583.58|29583.58|29583.58|29583.58|29583.58|29583.58|0
1636716200000|2021-11-12 11:23:20|29590.65|29590.65|29590.65|29590.65|29590.65|29590.65|29590.65|29590.65|0
1636716250000|2021-11-12 11:24:10|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|0
1636716260000|2021-11-12 11:24:20|29593.59|29593.59|29593.59|29593.59|29593.59|29593.59|29593.59|29593.59|0
1636716320000|2021-11-12 11:25:20|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|0
1636716330000|2021-11-12 11:25:30|29593.59|29593.59|29593.59|29593.59|29593.59|29593.59|29593.59|29593.59|0
1636716340000|2021-11-12 11:25:40|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|0
1636716350000|2021-11-12 11:25:50|29586.52|29586.52|29586.52|29586.52|29586.52|29586.52|29586.52|29586.52|0
1636716370000|2021-11-12 11:26:10|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|29590.05|0
1636716380000|2021-11-12 11:26:20|29590.65|29590.65|29590.65|29590.65|29590.65|29590.65|29590.65|29590.65|0
1636716400000|2021-11-12 11:26:40|29597.72|29597.72|29597.72|29597.72|29597.72|29597.72|29597.72|29597.72|0
1636716430000|2021-11-12 11:27:10|29598.95|29598.95|29599.36|29599.36|29599.36|29599.36|29598.95|29598.95|0
1636716450000|2021-11-12 11:27:30|29609.97|29609.97|29609.97|29609.97|29609.97|29609.97|29609.97|29609.97|0
1636716590000|2021-11-12 11:29:50|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|0
1636716600000|2021-11-12 11:30:00|29609.01|29609.01|29609.01|29609.01|29609.01|29609.01|29609.01|29609.01|0
1636716660000|2021-11-12 11:31:00|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|0
1636716730000|2021-11-12 11:32:10|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|0
1636716760000|2021-11-12 11:32:40|29601.53|29601.53|29594.46|29594.46|29601.53|29601.53|29594.46|29594.46|0
1636716770000|2021-11-12 11:32:50|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|0
1636716820000|2021-11-12 11:33:40|29586.98|29586.98|29586.98|29586.98|29586.98|29586.98|29586.98|29586.98|0
1636716830000|2021-11-12 11:33:50|29594.05|29594.05|29597.58|29597.58|29597.58|29597.58|29594.05|29594.05|0
1636716880000|2021-11-12 11:34:40|29598.18|29598.18|29598.18|29598.18|29598.18|29598.18|29598.18|29598.18|0
1636716900000|2021-11-12 11:35:00|29594.65|29594.65|29594.65|29594.65|29594.65|29594.65|29594.65|29594.65|0
1636716920000|2021-11-12 11:35:20|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|0
1636716930000|2021-11-12 11:35:30|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|0
1636716970000|2021-11-12 11:36:10|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|0
1636716980000|2021-11-12 11:36:20|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|0
1636717020000|2021-11-12 11:37:00|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|0
1636717050000|2021-11-12 11:37:30|29594.65|29594.65|29587.58|29587.58|29594.65|29594.65|29587.58|29587.58|0
1636717110000|2021-11-12 11:38:30|29591.11|29591.11|29590.51|29590.51|29591.11|29591.11|29590.51|29590.51|0
1636717120000|2021-11-12 11:38:40|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|0
1636717150000|2021-11-12 11:39:10|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|0
1636717160000|2021-11-12 11:39:20|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|0
1636717210000|2021-11-12 11:40:10|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|0
1636717260000|2021-11-12 11:41:00|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|0
1636717330000|2021-11-12 11:42:10|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|0
1636717370000|2021-11-12 11:42:50|29586.38|29586.38|29586.38|29586.38|29586.38|29586.38|29586.38|29586.38|0
1636717400000|2021-11-12 11:43:20|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|0
1636717450000|2021-11-12 11:44:10|29593.45|29593.45|29596.98|29596.98|29596.98|29596.98|29593.45|29593.45|0
1636717490000|2021-11-12 11:44:50|29604.05|29604.05|29600.52|29600.52|29604.05|29604.05|29600.52|29600.52|0
1636717520000|2021-11-12 11:45:20|29604.05|29604.05|29607.59|29607.59|29607.59|29607.59|29604.05|29604.05|0
1636717580000|2021-11-12 11:46:20|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|0
1636717590000|2021-11-12 11:46:30|29608.19|29608.19|29608.19|29608.19|29608.19|29608.19|29608.19|29608.19|0
1636717600000|2021-11-12 11:46:40|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|0
1636717640000|2021-11-12 11:47:20|29622.74|29622.74|29629.81|29629.81|29629.81|29629.81|29622.74|29622.74|0
1636717660000|2021-11-12 11:47:40|29626.27|29626.27|29626.27|29626.27|29626.27|29626.27|29626.27|29626.27|0
1636717680000|2021-11-12 11:48:00|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|0
1636717690000|2021-11-12 11:48:10|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|0
1636717740000|2021-11-12 11:49:00|29647.48|29647.48|29647.48|29647.48|29647.48|29647.48|29647.48|29647.48|0
1636717790000|2021-11-12 11:49:50|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|0
1636717800000|2021-11-12 11:50:00|29636.88|29636.88|29633.34|29633.34|29636.88|29636.88|29633.34|29633.34|0
1636717880000|2021-11-12 11:51:20|29629.81|29629.81|29629.81|29629.81|29629.81|29629.81|29629.81|29629.81|0
1636717910000|2021-11-12 11:51:50|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|0
1636717920000|2021-11-12 11:52:00|29629.81|29629.81|29654.55|29654.55|29654.55|29654.55|29629.81|29629.81|0
1636717930000|2021-11-12 11:52:10|29651.02|29651.02|29651.02|29651.02|29651.02|29651.02|29651.02|29651.02|0
1636717940000|2021-11-12 11:52:20|29643.95|29643.95|29622.74|29622.74|29643.95|29643.95|29622.74|29622.74|0
1636717980000|2021-11-12 11:53:00|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|0
1636718040000|2021-11-12 11:54:00|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|0
1636718070000|2021-11-12 11:54:30|29640.41|29640.41|29643.95|29643.95|29643.95|29643.95|29640.41|29640.41|0
1636718100000|2021-11-12 11:55:00|29647.48|29647.48|29640.41|29640.41|29647.48|29647.48|29640.41|29640.41|0
1636718210000|2021-11-12 11:56:50|29640|29640|29640|29640|29640|29640|29640|29640|0
1636718220000|2021-11-12 11:57:00|29647.07|29647.07|29647.07|29647.07|29647.07|29647.07|29647.07|29647.07|0
1636718230000|2021-11-12 11:57:10|29647.48|29647.48|29647.48|29647.48|29647.48|29647.48|29647.48|29647.48|0
1636718250000|2021-11-12 11:57:30|29647.72|29647.72|29647.12|29647.12|29647.72|29647.72|29647.12|29647.12|0
1636718260000|2021-11-12 11:57:40|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|29647.72|0
1636718290000|2021-11-12 11:58:10|29665.4|29665.4|29665.4|29665.4|29665.4|29665.4|29665.4|29665.4|0
1636718340000|2021-11-12 11:59:00|29658.33|29658.33|29658.33|29658.33|29658.33|29658.33|29658.33|29658.33|0
1636718380000|2021-11-12 11:59:40|29658.93|29658.93|29658.93|29658.93|29658.93|29658.93|29658.93|29658.93|0
1636718400000|2021-11-12 12:00:00|29662.46|29662.46|29658.93|29658.93|29662.46|29662.46|29658.93|29658.93|0
1636718480000|2021-11-12 12:01:20|29654.19|29654.19|29654.19|29654.19|29654.19|29654.19|29654.19|29654.19|0
1636718500000|2021-11-12 12:01:40|29653.59|29653.59|29653.59|29653.59|29653.59|29653.59|29653.59|29653.59|0
1636718530000|2021-11-12 12:02:10|29660.66|29660.66|29660.66|29660.66|29660.66|29660.66|29660.66|29660.66|0
1636718620000|2021-11-12 12:03:40|29660.18|29660.18|29659.69|29659.69|29660.18|29660.18|29659.69|29659.69|0
1636718650000|2021-11-12 12:04:10|29660.18|29660.18|29660.18|29660.18|29660.18|29660.18|29660.18|29660.18|0
1636718670000|2021-11-12 12:04:30|29660.78|29660.78|29660.78|29660.78|29660.78|29660.78|29660.78|29660.78|0
1636718700000|2021-11-12 12:05:00|29660.18|29660.18|29660.18|29660.18|29660.18|29660.18|29660.18|29660.18|0
1636718810000|2021-11-12 12:06:50|29660.59|29660.59|29660.59|29660.59|29660.59|29660.59|29660.59|29660.59|0
1636718840000|2021-11-12 12:07:20|29653.52|29653.52|29649.98|29649.98|29653.52|29653.52|29649.98|29649.98|0
1636718870000|2021-11-12 12:07:50|29653.52|29653.52|29653.52|29653.52|29653.52|29653.52|29653.52|29653.52|0
1636719000000|2021-11-12 12:10:00|29653.11|29653.11|29653.11|29653.11|29653.11|29653.11|29653.11|29653.11|0
1636719030000|2021-11-12 12:10:30|29656.64|29656.64|29656.64|29656.64|29656.64|29656.64|29656.64|29656.64|0
1636719090000|2021-11-12 12:11:30|29653.11|29653.11|29653.11|29653.11|29653.11|29653.11|29653.11|29653.11|0
1636719130000|2021-11-12 12:12:10|29635.43|29635.43|29635.43|29635.43|29638.97|29638.97|29635.43|29635.43|0
1636719140000|2021-11-12 12:12:20|29631.9|29631.9|29628.36|29628.36|29631.9|29631.9|29628.36|29628.36|0
1636719340000|2021-11-12 12:15:40|29631.9|29631.9|29631.9|29631.9|29631.9|29631.9|29631.9|29631.9|0
1636719390000|2021-11-12 12:16:30|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|29632.38|0
1636719440000|2021-11-12 12:17:20|29635.92|29635.92|29635.92|29635.92|29635.92|29635.92|29635.92|29635.92|0
1636719480000|2021-11-12 12:18:00|29639.45|29639.45|29642.99|29642.99|29642.99|29642.99|29639.45|29639.45|0
1636719490000|2021-11-12 12:18:10|29650.06|29650.06|29650.06|29650.06|29650.06|29650.06|29650.06|29650.06|0
1636719500000|2021-11-12 12:18:20|29646.52|29646.52|29646.52|29646.52|29646.52|29646.52|29646.52|29646.52|0
1636719520000|2021-11-12 12:18:40|29642.99|29642.99|29642.99|29642.99|29642.99|29642.99|29642.99|29642.99|0
1636719540000|2021-11-12 12:19:00|29646.52|29646.52|29646.52|29646.52|29646.52|29646.52|29646.52|29646.52|0
1636719550000|2021-11-12 12:19:10|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|29657.13|0
1636719570000|2021-11-12 12:19:30|29660.66|29660.66|29660.66|29660.66|29660.66|29660.66|29660.66|29660.66|0
1636719610000|2021-11-12 12:20:10|29660.9|29660.9|29660.9|29660.9|29660.9|29660.9|29660.9|29660.9|0
1636719630000|2021-11-12 12:20:30|29657.37|29657.37|29657.37|29657.37|29657.37|29657.37|29657.37|29657.37|0
1636719660000|2021-11-12 12:21:00|29646.76|29646.76|29646.76|29646.76|29646.76|29646.76|29646.76|29646.76|0
1636719740000|2021-11-12 12:22:20|29647.01|29647.01|29647.01|29647.01|29647.01|29647.01|29647.01|29647.01|0
1636719760000|2021-11-12 12:22:40|29647.25|29647.25|29647.25|29647.25|29647.25|29647.25|29647.25|29647.25|0
1636719800000|2021-11-12 12:23:20|29654.32|29654.32|29654.32|29654.32|29654.32|29654.32|29654.32|29654.32|0
1636719810000|2021-11-12 12:23:30|29657.85|29657.85|29657.85|29657.85|29657.85|29657.85|29657.85|29657.85|0
1636719830000|2021-11-12 12:23:50|29650.78|29650.78|29650.78|29650.78|29650.78|29650.78|29650.78|29650.78|0
1636719850000|2021-11-12 12:24:10|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|0
1636719880000|2021-11-12 12:24:40|29646.65|29646.65|29646.65|29646.65|29646.65|29646.65|29646.65|29646.65|0
1636719890000|2021-11-12 12:24:50|29632.51|29632.51|29632.51|29632.51|29632.51|29632.51|29632.51|29632.51|0
1636719900000|2021-11-12 12:25:00|29639.58|29639.58|29639.58|29639.58|29639.58|29639.58|29639.58|29639.58|0
1636719910000|2021-11-12 12:25:10|29640.78|29640.78|29640.18|29640.18|29640.78|29640.78|29640.18|29640.18|0
1636719920000|2021-11-12 12:25:20|29643.71|29643.71|29643.71|29643.71|29643.71|29643.71|29643.71|29643.71|0
1636719960000|2021-11-12 12:26:00|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|0
1636720040000|2021-11-12 12:27:20|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|0
1636720090000|2021-11-12 12:28:10|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|29615.43|0
1636720180000|2021-11-12 12:29:40|29615.02|29615.02|29615.02|29615.02|29615.02|29615.02|29615.02|29615.02|0
1636720260000|2021-11-12 12:31:00|29615.27|29615.27|29615.27|29615.27|29615.27|29615.27|29615.27|29615.27|0
1636720290000|2021-11-12 12:31:30|29615.51|29615.51|29615.51|29615.51|29615.51|29615.51|29615.51|29615.51|0
1636720320000|2021-11-12 12:32:00|29614.78|29614.78|29614.78|29614.78|29614.78|29614.78|29614.78|29614.78|0
1636720330000|2021-11-12 12:32:10|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|0
1636720340000|2021-11-12 12:32:20|29611.25|29611.25|29611.25|29611.25|29611.25|29611.25|29611.25|29611.25|0
1636720400000|2021-11-12 12:33:20|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|0
1636720410000|2021-11-12 12:33:30|29615.19|29615.19|29614.59|29614.59|29615.19|29615.19|29614.59|29614.59|0
1636720420000|2021-11-12 12:33:40|29614.18|29614.18|29614.18|29614.18|29614.18|29614.18|29614.18|29614.18|0
1636720570000|2021-11-12 12:36:10|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|0
1636720610000|2021-11-12 12:36:50|29610.65|29610.65|29600.04|29600.04|29610.65|29610.65|29600.04|29600.04|0
1636720660000|2021-11-12 12:37:40|29596.51|29596.51|29596.51|29596.51|29596.51|29596.51|29596.51|29596.51|0
1636720670000|2021-11-12 12:37:50|29603.58|29603.58|29600.04|29600.04|29603.58|29603.58|29600.04|29600.04|0
1636720750000|2021-11-12 12:39:10|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|0
1636720860000|2021-11-12 12:41:00|29610.65|29610.65|29607.11|29607.11|29610.65|29610.65|29607.11|29607.11|0
1636720910000|2021-11-12 12:41:50|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|0
1636720930000|2021-11-12 12:42:10|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|0
1636721130000|2021-11-12 12:45:30|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|0
1636721160000|2021-11-12 12:46:00|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|0
1636721230000|2021-11-12 12:47:10|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|29607.11|0
1636721400000|2021-11-12 12:50:00|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|29607.71|0
1636721440000|2021-11-12 12:50:40|29608.91|29608.91|29608.31|29608.31|29608.91|29608.91|29608.31|29608.31|0
1636721470000|2021-11-12 12:51:10|29608.91|29608.91|29608.91|29608.91|29608.91|29608.91|29608.91|29608.91|0
1636721500000|2021-11-12 12:51:40|29605.38|29605.38|29608.91|29608.91|29608.91|29608.91|29605.38|29605.38|0
1636721510000|2021-11-12 12:51:50|29612.45|29612.45|29612.45|29612.45|29612.45|29612.45|29612.45|29612.45|0
1636721730000|2021-11-12 12:55:30|29615.98|29615.98|29615.98|29615.98|29615.98|29615.98|29615.98|29615.98|0
1636721840000|2021-11-12 12:57:20|29619.52|29619.52|29623.05|29623.05|29623.05|29623.05|29619.52|29619.52|0
1636721850000|2021-11-12 12:57:30|29626.59|29626.59|29626.59|29626.59|29626.59|29626.59|29626.59|29626.59|0
1636721860000|2021-11-12 12:57:40|29623.05|29623.05|29623.05|29623.05|29623.05|29623.05|29623.05|29623.05|0
1636721930000|2021-11-12 12:58:50|29626.59|29626.59|29633.66|29633.66|29633.66|29633.66|29626.59|29626.59|0
1636721970000|2021-11-12 12:59:30|29641.33|29641.33|29641.33|29641.33|29641.33|29641.33|29641.33|29641.33|0
1636721990000|2021-11-12 12:59:50|29644.86|29644.86|29644.86|29644.86|29644.86|29644.86|29644.86|29644.86|0
1636722000000|2021-11-12 13:00:00|29641.33|29641.33|29639.12|29639.12|29641.33|29641.33|29634.26|29634.26|0
1636722010000|2021-11-12 13:00:10|29649.73|29649.73|29653.26|29653.26|29653.26|29653.26|29649.73|29649.73|0
1636722030000|2021-11-12 13:00:30|29653.67|29653.67|29653.67|29653.67|29653.67|29653.67|29653.67|29653.67|0
1636722060000|2021-11-12 13:01:00|29650.14|29650.14|29650.14|29650.14|29650.14|29650.14|29650.14|29650.14|0
1636722080000|2021-11-12 13:01:20|29643.07|29643.07|29643.07|29643.07|29643.07|29643.07|29643.07|29643.07|0
1636722150000|2021-11-12 13:02:30|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|0
1636722260000|2021-11-12 13:04:20|29638.93|29638.93|29635.4|29635.4|29638.93|29638.93|29635.4|29635.4|0
1636722310000|2021-11-12 13:05:10|29634.79|29634.79|29634.79|29634.79|29634.79|29634.79|29634.79|29634.79|0
1636722340000|2021-11-12 13:05:40|29634.19|29634.19|29634.19|29634.19|29634.19|29634.19|29634.19|29634.19|0
1636722350000|2021-11-12 13:05:50|29633.59|29633.59|29633.59|29633.59|29633.59|29633.59|29633.59|29633.59|0
1636722360000|2021-11-12 13:06:00|29632.99|29632.99|29632.99|29632.99|29632.99|29632.99|29632.99|29632.99|0
1636722390000|2021-11-12 13:06:30|29640.06|29640.06|29640.06|29640.06|29640.06|29640.06|29640.06|29640.06|0
1636722400000|2021-11-12 13:06:40|29636.53|29636.53|29636.53|29636.53|29636.53|29636.53|29636.53|29636.53|0
1636722410000|2021-11-12 13:06:50|29632.99|29632.99|29632.99|29632.99|29632.99|29632.99|29632.99|29632.99|0
1636722430000|2021-11-12 13:07:10|29640.06|29640.06|29640.06|29640.06|29640.06|29640.06|29640.06|29640.06|0
1636722480000|2021-11-12 13:08:00|29641.26|29641.26|29643.07|29643.07|29643.07|29643.07|29641.26|29641.26|0
1636722490000|2021-11-12 13:08:10|29642.47|29642.47|29645.4|29645.4|29645.4|29645.4|29641.86|29641.86|0
1636722500000|2021-11-12 13:08:20|29652.47|29652.47|29659.54|29659.54|29659.54|29659.54|29652.47|29652.47|0
1636722510000|2021-11-12 13:08:30|29656|29656|29659.54|29659.54|29659.54|29659.54|29656|29656|0
1636722620000|2021-11-12 13:10:20|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|29652.47|0
1636722660000|2021-11-12 13:11:00|29659.54|29659.54|29651.58|29651.58|29659.78|29659.78|29651.58|29651.58|0
1636722760000|2021-11-12 13:12:40|29652.18|29652.18|29652.78|29652.78|29652.78|29652.78|29652.18|29652.18|0
1636722770000|2021-11-12 13:12:50|29656.31|29656.31|29663.38|29663.38|29663.38|29663.38|29656.31|29656.31|0
1636722810000|2021-11-12 13:13:30|29666.92|29666.92|29666.92|29666.92|29666.92|29666.92|29666.92|29666.92|0
1636722820000|2021-11-12 13:13:40|29667.52|29667.52|29668.12|29668.12|29668.12|29668.12|29667.52|29667.52|0
1636722850000|2021-11-12 13:14:10|29668.72|29668.72|29668.72|29668.72|29668.72|29668.72|29668.72|29668.72|0
1636722880000|2021-11-12 13:14:40|29679.32|29679.32|29679.32|29679.32|29679.32|29679.32|29679.32|29679.32|0
1636722910000|2021-11-12 13:15:10|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|0
1636722930000|2021-11-12 13:15:30|29689.93|29689.93|29689.93|29689.93|29689.93|29689.93|29689.93|29689.93|0
1636722940000|2021-11-12 13:15:40|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|29686.39|0
1636722960000|2021-11-12 13:16:00|29679.32|29679.32|29679.32|29679.32|29679.32|29679.32|29679.32|29679.32|0
1636722970000|2021-11-12 13:16:10|29675.79|29675.79|29672.25|29672.25|29675.79|29675.79|29672.25|29672.25|0
1636722980000|2021-11-12 13:16:20|29671.65|29671.65|29671.65|29671.65|29671.65|29671.65|29671.65|29671.65|0
1636723010000|2021-11-12 13:16:50|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|29675.19|0
1636723130000|2021-11-12 13:18:50|29675.79|29675.79|29676.2|29676.2|29676.2|29676.2|29675.79|29675.79|0
1636723150000|2021-11-12 13:19:10|29679.73|29679.73|29684.47|29684.47|29685.07|29685.07|29679.73|29679.73|0
1636723170000|2021-11-12 13:19:30|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|29677.4|0
1636723190000|2021-11-12 13:19:50|29678|29678|29678|29678|29678|29678|29678|29678|0
1636723200000|2021-11-12 13:20:00|29685.07|29685.07|29685.07|29685.07|29685.07|29685.07|29685.07|29685.07|0
1636723270000|2021-11-12 13:21:10|29685.48|29685.48|29685.07|29685.07|29685.48|29685.48|29685.07|29685.07|0
1636723280000|2021-11-12 13:21:20|29685.48|29685.48|29689.02|29689.02|29689.02|29689.02|29685.48|29685.48|0
1636723290000|2021-11-12 13:21:30|29692.55|29692.55|29692.55|29692.55|29692.55|29692.55|29692.55|29692.55|0
1636723300000|2021-11-12 13:21:40|29693.15|29693.15|29693.15|29693.15|29693.15|29693.15|29693.15|29693.15|0
1636723320000|2021-11-12 13:22:00|29696.69|29696.69|29696.69|29696.69|29696.69|29696.69|29696.69|29696.69|0
1636723330000|2021-11-12 13:22:10|29697.29|29697.29|29697.29|29697.29|29697.29|29697.29|29697.29|29697.29|0
1636723340000|2021-11-12 13:22:20|29693.75|29693.75|29693.75|29693.75|29693.75|29693.75|29693.75|29693.75|0
1636723350000|2021-11-12 13:22:30|29693.34|29693.34|29686.27|29686.27|29693.34|29693.34|29686.27|29686.27|0
1636723410000|2021-11-12 13:23:30|29689.81|29689.81|29693.34|29693.34|29693.34|29693.34|29689.81|29689.81|0
1636723420000|2021-11-12 13:23:40|29693.94|29693.94|29694.54|29694.54|29694.54|29694.54|29693.94|29693.94|0
1636723500000|2021-11-12 13:25:00|29687.47|29687.47|29687.47|29687.47|29687.47|29687.47|29687.47|29687.47|0
1636723520000|2021-11-12 13:25:20|29694.54|29694.54|29694.54|29694.54|29694.54|29694.54|29694.54|29694.54|0
1636723590000|2021-11-12 13:26:30|29701.61|29701.61|29705.15|29705.15|29705.15|29705.15|29701.61|29701.61|0
1636723610000|2021-11-12 13:26:50|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|0
1636723620000|2021-11-12 13:27:00|29691.61|29691.61|29691.61|29691.61|29691.61|29691.61|29691.61|29691.61|0
1636723730000|2021-11-12 13:28:50|29695.15|29695.15|29695.55|29695.55|29695.55|29695.55|29695.15|29695.15|0
1636723740000|2021-11-12 13:29:00|29696.16|29696.16|29682.02|29682.02|29696.16|29696.16|29682.02|29682.02|0
1636723750000|2021-11-12 13:29:10|29685.55|29685.55|29685.55|29685.55|29685.55|29685.55|29685.55|29685.55|0
1636723760000|2021-11-12 13:29:20|29686.75|29686.75|29686.75|29686.75|29686.75|29686.75|29686.75|29686.75|0
1636723800000|2021-11-12 13:30:00|29704.43|29704.43|29704.43|29704.43|29704.43|29704.43|29704.43|29704.43|0
1636723850000|2021-11-12 13:30:50|29707.96|29707.96|29707.96|29707.96|29707.96|29707.96|29707.96|29707.96|0
1636723860000|2021-11-12 13:31:00|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|29711.5|0
1636723870000|2021-11-12 13:31:10|29718.57|29718.57|29715.03|29715.03|29718.57|29718.57|29715.03|29715.03|0
1636723910000|2021-11-12 13:31:50|29715.63|29715.63|29715.63|29715.63|29715.63|29715.63|29715.63|29715.63|0
1636723920000|2021-11-12 13:32:00|29719.17|29719.17|29715.63|29715.63|29719.17|29719.17|29715.63|29715.63|0
1636723950000|2021-11-12 13:32:30|29712.1|29712.1|29708.56|29708.56|29712.1|29712.1|29708.56|29708.56|0
1636723960000|2021-11-12 13:32:40|29701.49|29701.49|29697.96|29697.96|29701.49|29701.49|29697.96|29697.96|0
1636723980000|2021-11-12 13:33:00|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|0
1636723990000|2021-11-12 13:33:10|29690.07|29690.07|29690.07|29690.07|29690.07|29690.07|29690.07|29690.07|0
1636724010000|2021-11-12 13:33:30|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|0
1636724050000|2021-11-12 13:34:10|29697.74|29697.74|29697.74|29697.74|29697.74|29697.74|29697.74|29697.74|0
1636724150000|2021-11-12 13:35:50|29694.2|29694.2|29687.13|29687.13|29694.2|29694.2|29687.13|29687.13|0
1636724190000|2021-11-12 13:36:30|29697.74|29697.74|29697.74|29697.74|29697.74|29697.74|29697.74|29697.74|0
1636724200000|2021-11-12 13:36:40|29690.67|29690.67|29690.67|29690.67|29690.67|29690.67|29690.67|29690.67|0
1636724210000|2021-11-12 13:36:50|29691.15|29691.15|29690.91|29690.91|29691.15|29691.15|29690.91|29690.91|0
1636724230000|2021-11-12 13:37:10|29694.45|29694.45|29694.45|29694.45|29694.45|29694.45|29694.45|29694.45|0
1636724240000|2021-11-12 13:37:20|29694.86|29694.86|29694.86|29694.86|29694.86|29694.86|29694.86|29694.86|0
1636724250000|2021-11-12 13:37:30|29691.32|29691.32|29691.32|29691.32|29691.32|29691.32|29691.32|29691.32|0
1636724310000|2021-11-12 13:38:30|29690.72|29690.72|29690.72|29690.72|29690.72|29690.72|29690.72|29690.72|0
1636724320000|2021-11-12 13:38:40|29687.19|29687.19|29687.19|29687.19|29687.19|29687.19|29687.19|29687.19|0
1636724340000|2021-11-12 13:39:00|29683.65|29683.65|29673.05|29673.05|29683.65|29683.65|29673.05|29673.05|0
1636724440000|2021-11-12 13:40:40|29674.25|29674.25|29674.25|29674.25|29677.78|29677.78|29674.25|29674.25|0
1636724450000|2021-11-12 13:40:50|29670.71|29670.71|29670.71|29670.71|29670.71|29670.71|29670.71|29670.71|0
1636724490000|2021-11-12 13:41:30|29677.78|29677.78|29677.78|29677.78|29677.78|29677.78|29677.78|29677.78|0
1636724520000|2021-11-12 13:42:00|29678.98|29678.98|29678.98|29678.98|29678.98|29678.98|29678.98|29678.98|0
1636724560000|2021-11-12 13:42:40|29675.45|29675.45|29675.93|29675.93|29675.93|29675.93|29675.45|29675.45|0
1636724580000|2021-11-12 13:43:00|29675.45|29675.45|29675.45|29675.45|29675.45|29675.45|29675.45|29675.45|0
1636724670000|2021-11-12 13:44:30|29676.05|29676.05|29676.05|29676.05|29676.05|29676.05|29676.05|29676.05|0
1636724680000|2021-11-12 13:44:40|29674.85|29674.85|29674.85|29674.85|29674.85|29674.85|29674.85|29674.85|0
1636724690000|2021-11-12 13:44:50|29667.78|29667.78|29660.71|29660.71|29667.78|29667.78|29660.71|29660.71|0
1636724700000|2021-11-12 13:45:00|29660.11|29660.11|29660.11|29660.11|29660.11|29660.11|29660.11|29660.11|0
1636724740000|2021-11-12 13:45:40|29653.04|29653.04|29656.57|29656.57|29656.57|29656.57|29653.04|29653.04|0
1636724760000|2021-11-12 13:46:00|29663.64|29663.64|29663.64|29663.64|29663.64|29663.64|29660.11|29660.11|0
1636724770000|2021-11-12 13:46:10|29667.18|29667.18|29663.64|29663.64|29667.18|29667.18|29663.64|29663.64|0
1636724840000|2021-11-12 13:47:20|29660.11|29660.11|29660.11|29660.11|29660.11|29660.11|29660.11|29660.11|0
1636724850000|2021-11-12 13:47:30|29663.64|29663.64|29655.97|29655.97|29663.64|29663.64|29655.97|29655.97|0
1636724870000|2021-11-12 13:47:50|29655.37|29655.37|29651.84|29651.84|29655.37|29655.37|29651.84|29651.84|0
1636724910000|2021-11-12 13:48:30|29655.37|29655.37|29655.37|29655.37|29655.37|29655.37|29655.37|29655.37|0
1636724950000|2021-11-12 13:49:10|29654.77|29654.77|29654.77|29654.77|29654.77|29654.77|29654.77|29654.77|0
1636724970000|2021-11-12 13:49:30|29651.24|29651.24|29647.7|29647.7|29651.24|29651.24|29647.7|29647.7|0
1636724980000|2021-11-12 13:49:40|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|29646.88|29646.88|0
1636725090000|2021-11-12 13:51:30|29643.76|29643.76|29643.76|29643.76|29643.76|29643.76|29643.76|29643.76|0
1636725100000|2021-11-12 13:51:40|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|0
1636725130000|2021-11-12 13:52:10|29650.83|29650.83|29650.83|29650.83|29650.83|29650.83|29650.83|29650.83|0
1636725160000|2021-11-12 13:52:40|29654.36|29654.36|29650.83|29650.83|29654.36|29654.36|29650.83|29650.83|0
1636725220000|2021-11-12 13:53:40|29654.36|29654.36|29654.36|29654.36|29654.36|29654.36|29654.36|29654.36|0
1636725230000|2021-11-12 13:53:50|29654.96|29654.96|29654.96|29654.96|29654.96|29654.96|29654.96|29654.96|0
1636725340000|2021-11-12 13:55:40|29653.76|29653.76|29653.76|29653.76|29653.76|29653.76|29653.76|29653.76|0
1636725350000|2021-11-12 13:55:50|29657.29|29657.29|29657.29|29657.29|29657.29|29657.29|29657.29|29657.29|0
1636725360000|2021-11-12 13:56:00|29650.23|29650.23|29657.29|29657.29|29657.29|29657.29|29650.23|29650.23|0
1636725390000|2021-11-12 13:56:30|29653.76|29653.76|29646.69|29646.69|29653.76|29653.76|29646.69|29646.69|0
1636725410000|2021-11-12 13:56:50|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|29647.29|0
1636725520000|2021-11-12 13:58:40|29650.83|29650.83|29651.43|29651.43|29651.43|29651.43|29650.83|29650.83|0
1636725570000|2021-11-12 13:59:30|29644.36|29644.36|29644.36|29644.36|29644.36|29644.36|29644.36|29644.36|0
1636725590000|2021-11-12 13:59:50|29640.82|29640.82|29640.82|29640.82|29640.82|29640.82|29640.82|29640.82|0
1636725620000|2021-11-12 14:00:20|29644.36|29644.36|29647.89|29647.89|29647.89|29647.89|29644.36|29644.36|0
1636725650000|2021-11-12 14:00:50|29651.43|29651.43|29658.5|29658.5|29658.5|29658.5|29651.43|29651.43|0
1636725670000|2021-11-12 14:01:10|29662.03|29662.03|29654.96|29654.96|29665.57|29665.57|29654.96|29654.96|0
1636725690000|2021-11-12 14:01:30|29658.5|29658.5|29658.5|29658.5|29665.57|29665.57|29658.5|29658.5|0
1636725700000|2021-11-12 14:01:40|29662.03|29662.03|29658.5|29658.5|29665.57|29665.57|29658.5|29658.5|0
1636725710000|2021-11-12 14:01:50|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|0
1636725720000|2021-11-12 14:02:00|29661.43|29661.43|29657.9|29657.9|29661.43|29661.43|29657.9|29657.9|0
1636725760000|2021-11-12 14:02:40|29658.14|29658.14|29651.07|29651.07|29658.14|29658.14|29651.07|29651.07|0
1636725850000|2021-11-12 14:04:10|29658.14|29658.14|29658.14|29658.14|29658.14|29658.14|29658.14|29658.14|0
1636725860000|2021-11-12 14:04:20|29654.6|29654.6|29654.6|29654.6|29654.6|29654.6|29654.6|29654.6|0
1636725890000|2021-11-12 14:04:50|29655.2|29655.2|29655.2|29655.2|29655.2|29655.2|29655.2|29655.2|0
1636725900000|2021-11-12 14:05:00|29651.67|29651.67|29651.67|29651.67|29651.67|29651.67|29651.67|29651.67|0
1636725930000|2021-11-12 14:05:30|29662.27|29662.27|29662.27|29662.27|29669.34|29669.34|29662.27|29662.27|0
1636725950000|2021-11-12 14:05:50|29665.81|29665.81|29665.81|29665.81|29665.81|29665.81|29665.81|29665.81|0
1636725960000|2021-11-12 14:06:00|29669.34|29669.34|29658.74|29658.74|29669.34|29669.34|29658.74|29658.74|0
1636725990000|2021-11-12 14:06:30|29659.15|29659.15|29669.75|29669.75|29669.75|29669.75|29659.15|29659.15|0
1636726000000|2021-11-12 14:06:40|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|0
1636726010000|2021-11-12 14:06:50|29672.88|29672.88|29672.47|29672.47|29672.88|29672.88|29672.47|29672.47|0
1636726050000|2021-11-12 14:07:30|29672.88|29672.88|29683.48|29683.48|29683.48|29683.48|29672.88|29672.88|0
1636726080000|2021-11-12 14:08:00|29687.02|29687.02|29687.02|29687.02|29687.02|29687.02|29687.02|29687.02|0
1636726110000|2021-11-12 14:08:30|29690.55|29690.55|29690.55|29690.55|29690.55|29690.55|29690.55|29690.55|0
1636726120000|2021-11-12 14:08:40|29687.02|29687.02|29683.48|29683.48|29687.02|29687.02|29683.48|29683.48|0
1636726130000|2021-11-12 14:08:50|29687.02|29687.02|29687.02|29687.02|29687.02|29687.02|29687.02|29687.02|0
1636726160000|2021-11-12 14:09:20|29694.09|29694.09|29694.09|29694.09|29694.09|29694.09|29694.09|29694.09|0
1636726190000|2021-11-12 14:09:50|29697.62|29697.62|29694.09|29694.09|29697.62|29697.62|29694.09|29694.09|0
1636726200000|2021-11-12 14:10:00|29690.55|29690.55|29694.09|29694.09|29694.09|29694.09|29690.55|29690.55|0
1636726230000|2021-11-12 14:10:30|29697.62|29697.62|29697.62|29697.62|29697.62|29697.62|29697.62|29697.62|0
1636726260000|2021-11-12 14:11:00|29694.09|29694.09|29708.23|29708.23|29708.23|29708.23|29694.09|29694.09|0
1636726270000|2021-11-12 14:11:10|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|0
1636726280000|2021-11-12 14:11:20|29708.23|29708.23|29708.23|29708.23|29708.23|29708.23|29708.23|29708.23|0
1636726290000|2021-11-12 14:11:30|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|29704.69|0
1636726300000|2021-11-12 14:11:40|29701.16|29701.16|29704.69|29704.69|29704.69|29704.69|29701.16|29701.16|0
1636726310000|2021-11-12 14:11:50|29697.62|29697.62|29704.69|29704.69|29704.69|29704.69|29697.62|29697.62|0
1636726320000|2021-11-12 14:12:00|29701.16|29701.16|29701.16|29701.16|29701.16|29701.16|29701.16|29701.16|0
1636726340000|2021-11-12 14:12:20|29704.69|29704.69|29697.62|29697.62|29704.69|29704.69|29697.62|29697.62|0
1636726350000|2021-11-12 14:12:30|29687.02|29687.02|29689.11|29689.11|29689.11|29689.11|29685.57|29685.57|0
1636726380000|2021-11-12 14:13:00|29685.57|29685.57|29689.11|29689.11|29689.11|29689.11|29685.57|29685.57|0
1636726390000|2021-11-12 14:13:10|29685.57|29685.57|29674.97|29674.97|29685.57|29685.57|29674.97|29674.97|0
1636726450000|2021-11-12 14:14:10|29674.56|29674.56|29674.56|29674.56|29674.56|29674.56|29674.56|29674.56|0
1636726470000|2021-11-12 14:14:30|29667.49|29667.49|29667.49|29667.49|29667.49|29667.49|29667.49|29667.49|0
1636726490000|2021-11-12 14:14:50|29671.02|29671.02|29670.42|29670.42|29671.02|29671.02|29670.42|29670.42|0
1636726560000|2021-11-12 14:16:00|29673.96|29673.96|29677.49|29677.49|29677.49|29677.49|29673.96|29673.96|0
1636726620000|2021-11-12 14:17:00|29676.89|29676.89|29676.89|29676.89|29676.89|29676.89|29676.89|29676.89|0
1636726630000|2021-11-12 14:17:10|29676.29|29676.29|29676.29|29676.29|29676.29|29676.29|29676.29|29676.29|0
1636726640000|2021-11-12 14:17:20|29675.09|29675.09|29675.09|29675.09|29675.09|29675.09|29675.09|29675.09|0
1636726670000|2021-11-12 14:17:50|29673.89|29673.89|29670.35|29670.35|29673.89|29673.89|29670.35|29670.35|0
1636726700000|2021-11-12 14:18:20|29666.82|29666.82|29666.82|29666.82|29666.82|29666.82|29666.82|29666.82|0
1636726760000|2021-11-12 14:19:20|29673.89|29673.89|29673.89|29673.89|29673.89|29673.89|29673.89|29673.89|0
1636726770000|2021-11-12 14:19:30|29670.35|29670.35|29670.35|29670.35|29670.35|29670.35|29670.35|29670.35|0
1636726800000|2021-11-12 14:20:00|29670.95|29670.95|29669.15|29669.15|29670.95|29670.95|29669.15|29669.15|0
1636726890000|2021-11-12 14:21:30|29672.69|29672.69|29672.69|29672.69|29672.69|29672.69|29672.69|29672.69|0
1636726900000|2021-11-12 14:21:40|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|0
1636726910000|2021-11-12 14:21:50|29676.82|29676.82|29676.82|29676.82|29676.82|29676.82|29676.82|29676.82|0
1636726920000|2021-11-12 14:22:00|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|29673.29|0
1636726960000|2021-11-12 14:22:40|29669.75|29669.75|29669.75|29669.75|29669.75|29669.75|29669.75|29669.75|0
1636726990000|2021-11-12 14:23:10|29666.22|29666.22|29666.22|29666.22|29666.22|29666.22|29666.22|29666.22|0
1636727000000|2021-11-12 14:23:20|29662.68|29662.68|29662.68|29662.68|29662.68|29662.68|29662.68|29662.68|0
1636727030000|2021-11-12 14:23:50|29655.61|29655.61|29655.61|29655.61|29655.61|29655.61|29655.61|29655.61|0
1636727090000|2021-11-12 14:24:50|29652.08|29652.08|29652.08|29652.08|29652.08|29652.08|29652.08|29652.08|0
1636727190000|2021-11-12 14:26:30|29648.54|29648.54|29641.47|29641.47|29648.54|29648.54|29641.47|29641.47|0
1636727210000|2021-11-12 14:26:50|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|29634.4|0
1636727230000|2021-11-12 14:27:10|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|29633.92|0
1636727260000|2021-11-12 14:27:40|29637.45|29637.45|29637.45|29637.45|29637.45|29637.45|29637.45|29637.45|0
1636727270000|2021-11-12 14:27:50|29636.85|29636.85|29636.25|29636.25|29636.85|29636.85|29636.25|29636.25|0
1636727300000|2021-11-12 14:28:20|29636.85|29636.85|29636.85|29636.85|29636.85|29636.85|29636.85|29636.85|0
1636727330000|2021-11-12 14:28:50|29643.92|29643.92|29640.39|29640.39|29643.92|29643.92|29640.39|29640.39|0
1636727380000|2021-11-12 14:29:40|29636.85|29636.85|29633.32|29633.32|29640.39|29640.39|29633.32|29633.32|0
1636727390000|2021-11-12 14:29:50|29629.78|29629.78|29626.25|29626.25|29636.85|29636.85|29626.25|29626.25|0
1636727400000|2021-11-12 14:30:00|29622.71|29622.71|29618.94|29618.94|29622.71|29622.71|29615.64|29615.64|0
1636727410000|2021-11-12 14:30:10|29619.18|29619.18|29636.85|29636.85|29636.85|29636.85|29619.18|29619.18|0
1636727420000|2021-11-12 14:30:20|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|29640.39|0
1636727430000|2021-11-12 14:30:30|29636.85|29636.85|29636.85|29636.85|29636.85|29636.85|29636.85|29636.85|0
1636727440000|2021-11-12 14:30:40|29633.32|29633.32|29626.25|29626.25|29633.32|29633.32|29626.25|29626.25|0
1636727450000|2021-11-12 14:30:50|29629.78|29629.78|29629.78|29629.78|29629.78|29629.78|29629.78|29629.78|0
1636727460000|2021-11-12 14:31:00|29612.11|29612.11|29615.64|29615.64|29615.64|29615.64|29608.57|29608.57|0
1636727470000|2021-11-12 14:31:10|29612.11|29612.11|29615.64|29615.64|29615.64|29615.64|29605.04|29605.04|0
1636727480000|2021-11-12 14:31:20|29612.11|29612.11|29601.5|29601.5|29612.11|29612.11|29601.5|29601.5|0
1636727490000|2021-11-12 14:31:30|29597.97|29597.97|29597.97|29597.97|29597.97|29597.97|29597.97|29597.97|0
1636727510000|2021-11-12 14:31:50|29590.9|29590.9|29587.37|29587.37|29594.44|29594.44|29587.37|29587.37|0
1636727520000|2021-11-12 14:32:00|29580.3|29580.3|29580.3|29580.3|29590.9|29590.9|29580.3|29580.3|0
1636727530000|2021-11-12 14:32:10|29583.83|29583.83|29583.83|29583.83|29583.83|29583.83|29583.83|29583.83|0
1636727540000|2021-11-12 14:32:20|29580.3|29580.3|29579.89|29579.89|29580.3|29580.3|29579.89|29579.89|0
1636727560000|2021-11-12 14:32:40|29586.96|29586.96|29586.96|29586.96|29586.96|29586.96|29586.96|29586.96|0
1636727570000|2021-11-12 14:32:50|29590.49|29590.49|29586.96|29586.96|29590.49|29590.49|29586.96|29586.96|0
1636727580000|2021-11-12 14:33:00|29594.03|29594.03|29597.56|29597.56|29597.56|29597.56|29594.03|29594.03|0
1636727590000|2021-11-12 14:33:10|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|0
1636727600000|2021-11-12 14:33:20|29601.1|29601.1|29601.1|29601.1|29601.1|29601.1|29601.1|29601.1|0
1636727610000|2021-11-12 14:33:30|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|0
1636727620000|2021-11-12 14:33:40|29586.96|29586.96|29590.49|29590.49|29590.49|29590.49|29586.96|29586.96|0
1636727630000|2021-11-12 14:33:50|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|0
1636727640000|2021-11-12 14:34:00|29601.1|29601.1|29601.1|29601.1|29601.1|29601.1|29601.1|29601.1|0
1636727650000|2021-11-12 14:34:10|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|0
1636727670000|2021-11-12 14:34:30|29608.16|29608.16|29615.23|29615.23|29615.23|29615.23|29601.1|29601.1|0
1636727680000|2021-11-12 14:34:40|29622.3|29622.3|29611.7|29611.7|29622.3|29622.3|29608.16|29608.16|0
1636727700000|2021-11-12 14:35:00|29612.3|29612.3|29612.3|29612.3|29626.44|29626.44|29612.3|29612.3|0
1636727710000|2021-11-12 14:35:10|29619.37|29619.37|29626.44|29626.44|29626.44|29626.44|29619.37|29619.37|0
1636727730000|2021-11-12 14:35:30|29615.84|29615.84|29619.37|29619.37|29622.91|29622.91|29615.84|29615.84|0
1636727740000|2021-11-12 14:35:40|29622.91|29622.91|29622.91|29622.91|29622.91|29622.91|29622.91|29622.91|0
1636727750000|2021-11-12 14:35:50|29626.44|29626.44|29626.44|29626.44|29626.44|29626.44|29626.44|29626.44|0
1636727760000|2021-11-12 14:36:00|29629.98|29629.98|29633.51|29633.51|29633.51|29633.51|29629.98|29629.98|0
1636727790000|2021-11-12 14:36:30|29640.58|29640.58|29640.58|29640.58|29640.58|29640.58|29640.58|29640.58|0
1636727810000|2021-11-12 14:36:50|29637.05|29637.05|29612.3|29612.3|29637.05|29637.05|29612.3|29612.3|0
1636727850000|2021-11-12 14:37:30|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|0
1636727860000|2021-11-12 14:37:40|29612.3|29612.3|29612.3|29612.3|29612.3|29612.3|29612.3|29612.3|0
1636727910000|2021-11-12 14:38:30|29608.77|29608.77|29608.16|29608.16|29608.77|29608.77|29608.16|29608.16|0
1636727940000|2021-11-12 14:39:00|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|29594.03|0
1636727950000|2021-11-12 14:39:10|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|29597.56|0
1636727990000|2021-11-12 14:39:50|29598.16|29598.16|29605.83|29605.83|29605.83|29605.83|29598.16|29598.16|0
1636728000000|2021-11-12 14:40:00|29607.03|29607.03|29610.57|29610.57|29610.57|29610.57|29607.03|29607.03|0
1636728010000|2021-11-12 14:40:10|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|0
1636728050000|2021-11-12 14:40:50|29610.4|29610.4|29610.4|29610.4|29610.4|29610.4|29610.4|29610.4|0
1636728060000|2021-11-12 14:41:00|29610.64|29610.64|29610.64|29610.64|29610.64|29610.64|29610.64|29610.64|0
1636728070000|2021-11-12 14:41:10|29617.71|29617.71|29596.5|29596.5|29617.71|29617.71|29596.5|29596.5|0
1636728080000|2021-11-12 14:41:20|29597.7|29597.7|29611.84|29611.84|29611.84|29611.84|29597.7|29597.7|0
1636728130000|2021-11-12 14:42:10|29622.45|29622.45|29618.91|29618.91|29622.45|29622.45|29618.91|29618.91|0
1636728140000|2021-11-12 14:42:20|29615.38|29615.38|29618.91|29618.91|29618.91|29618.91|29615.38|29615.38|0
1636728170000|2021-11-12 14:42:50|29622.45|29622.45|29615.38|29615.38|29622.45|29622.45|29604.77|29604.77|0
1636728180000|2021-11-12 14:43:00|29616.2|29616.2|29616.2|29616.2|29616.2|29616.2|29616.2|29616.2|0
1636728190000|2021-11-12 14:43:10|29616.8|29616.8|29616.8|29616.8|29620.33|29620.33|29616.8|29616.8|0
1636728200000|2021-11-12 14:43:20|29613.26|29613.26|29604.99|29604.99|29613.26|29613.26|29604.99|29604.99|0
1636728210000|2021-11-12 14:43:30|29604.58|29604.58|29604.58|29604.58|29604.58|29604.58|29604.58|29604.58|0
1636728240000|2021-11-12 14:44:00|29611.65|29611.65|29611.65|29611.65|29611.65|29611.65|29611.65|29611.65|0
1636728250000|2021-11-12 14:44:10|29615.19|29615.19|29615.19|29615.19|29615.19|29615.19|29615.19|29615.19|0
1636728270000|2021-11-12 14:44:30|29611.65|29611.65|29611.65|29611.65|29611.65|29611.65|29611.65|29611.65|0
1636728290000|2021-11-12 14:44:50|29612.06|29612.06|29612.06|29612.06|29612.06|29612.06|29612.06|29612.06|0
1636728310000|2021-11-12 14:45:10|29619.13|29619.13|29619.13|29619.13|29619.13|29619.13|29619.13|29619.13|0
1636728320000|2021-11-12 14:45:20|29622.67|29622.67|29640.34|29640.34|29640.34|29640.34|29622.67|29622.67|0
1636728350000|2021-11-12 14:45:50|29636.81|29636.81|29640.34|29640.34|29640.34|29640.34|29636.81|29636.81|0
1636728370000|2021-11-12 14:46:10|29636.81|29636.81|29636.81|29636.81|29636.81|29636.81|29636.81|29636.81|0
1636728390000|2021-11-12 14:46:30|29643.88|29643.88|29644.48|29644.48|29644.48|29644.48|29643.88|29643.88|0
1636728400000|2021-11-12 14:46:40|29643.28|29643.28|29636.21|29636.21|29643.28|29643.28|29632.67|29632.67|0
1636728410000|2021-11-12 14:46:50|29629.14|29629.14|29632.67|29632.67|29632.67|29632.67|29629.14|29629.14|0
1636728450000|2021-11-12 14:47:30|29629.14|29629.14|29621.06|29621.06|29629.14|29629.14|29621.06|29621.06|0
1636728460000|2021-11-12 14:47:40|29617.52|29617.52|29617.52|29617.52|29617.52|29617.52|29617.52|29617.52|0
1636728470000|2021-11-12 14:47:50|29616.92|29616.92|29616.32|29616.32|29616.92|29616.92|29616.32|29616.32|0
1636728480000|2021-11-12 14:48:00|29619.85|29619.85|29619.85|29619.85|29619.85|29619.85|29619.85|29619.85|0
1636728550000|2021-11-12 14:49:10|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|0
1636728570000|2021-11-12 14:49:30|29616.32|29616.32|29616.32|29616.32|29616.32|29616.32|29616.32|29616.32|0
1636728590000|2021-11-12 14:49:50|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|29612.78|0
1636728610000|2021-11-12 14:50:10|29609.25|29609.25|29609.25|29609.25|29609.25|29609.25|29609.25|29609.25|0
1636728640000|2021-11-12 14:50:40|29602.18|29602.18|29602.18|29602.18|29602.18|29602.18|29602.18|29602.18|0
1636728660000|2021-11-12 14:51:00|29609.25|29609.25|29612.78|29612.78|29612.78|29612.78|29609.25|29609.25|0
1636728670000|2021-11-12 14:51:10|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|0
1636728680000|2021-11-12 14:51:20|29605.96|29605.96|29598.89|29598.89|29605.96|29605.96|29598.89|29598.89|0
1636728710000|2021-11-12 14:51:50|29605.96|29605.96|29606.56|29606.56|29606.56|29606.56|29605.96|29605.96|0
1636728720000|2021-11-12 14:52:00|29610.09|29610.09|29610.09|29610.09|29610.09|29610.09|29610.09|29610.09|0
1636728730000|2021-11-12 14:52:10|29617.16|29617.16|29617.16|29617.16|29617.16|29617.16|29617.16|29617.16|0
1636728740000|2021-11-12 14:52:20|29617.57|29617.57|29617.57|29617.57|29617.57|29617.57|29617.57|29617.57|0
1636728760000|2021-11-12 14:52:40|29621.11|29621.11|29621.11|29621.11|29621.11|29621.11|29621.11|29621.11|0
1636728840000|2021-11-12 14:54:00|29624.64|29624.64|29624.64|29624.64|29624.64|29624.64|29624.64|29624.64|0
1636728850000|2021-11-12 14:54:10|29625.05|29625.05|29632.12|29632.12|29635.66|29635.66|29625.05|29625.05|0
1636728870000|2021-11-12 14:54:30|29642.73|29642.73|29642.73|29642.73|29642.73|29642.73|29642.73|29642.73|0
1636728900000|2021-11-12 14:55:00|29643.93|29643.93|29658.07|29658.07|29658.07|29658.07|29643.93|29643.93|0
1636728920000|2021-11-12 14:55:20|29661.6|29661.6|29653.93|29653.93|29661.6|29661.6|29653.93|29653.93|0
1636728940000|2021-11-12 14:55:40|29657.47|29657.47|29653.93|29653.93|29657.47|29657.47|29653.93|29653.93|0
1636728970000|2021-11-12 14:56:10|29650.4|29650.4|29650.4|29650.4|29650.4|29650.4|29650.4|29650.4|0
1636728980000|2021-11-12 14:56:20|29653.93|29653.93|29653.21|29653.21|29653.93|29653.93|29653.21|29653.21|0
1636728990000|2021-11-12 14:56:30|29652.96|29652.96|29652.72|29652.72|29652.96|29652.96|29652.72|29652.72|0
1636729000000|2021-11-12 14:56:40|29649.19|29649.19|29652.72|29652.72|29652.72|29652.72|29649.19|29649.19|0
1636729010000|2021-11-12 14:56:50|29652.24|29652.24|29644.68|29644.68|29652.24|29652.24|29644.2|29644.2|0
1636729020000|2021-11-12 14:57:00|29644.2|29644.2|29644.2|29644.2|29644.2|29644.2|29644.2|29644.2|0
1636729040000|2021-11-12 14:57:20|29640.66|29640.66|29641.15|29641.15|29641.15|29641.15|29640.66|29640.66|0
1636729050000|2021-11-12 14:57:30|29641.75|29641.75|29641.75|29641.75|29641.75|29641.75|29641.75|29641.75|0
1636729070000|2021-11-12 14:57:50|29638.21|29638.21|29638.21|29638.21|29638.21|29638.21|29638.21|29638.21|0
1636729120000|2021-11-12 14:58:40|29634.68|29634.68|29631.15|29631.15|29634.68|29634.68|29631.15|29631.15|0
1636729130000|2021-11-12 14:58:50|29634.68|29634.68|29634.68|29634.68|29634.68|29634.68|29634.68|29634.68|0
1636729140000|2021-11-12 14:59:00|29638.21|29638.21|29638.21|29638.21|29638.21|29638.21|29638.21|29638.21|0
1636729220000|2021-11-12 15:00:20|29634.68|29634.68|29634.68|29634.68|29638.21|29638.21|29634.68|29634.68|0
1636729230000|2021-11-12 15:00:30|29631.15|29631.15|29631.15|29631.15|29631.15|29631.15|29631.15|29631.15|0
1636729250000|2021-11-12 15:00:50|29631.39|29631.39|29631.39|29631.39|29631.39|29631.39|29631.39|29631.39|0
1636729280000|2021-11-12 15:01:20|29627.85|29627.85|29627.85|29627.85|29627.85|29627.85|29627.85|29627.85|0
1636729300000|2021-11-12 15:01:40|29624.32|29624.32|29624.32|29624.32|29624.32|29624.32|29624.32|29624.32|0
1636729310000|2021-11-12 15:01:50|29624.08|29624.08|29624.08|29624.08|29624.08|29624.08|29624.08|29624.08|0
1636729320000|2021-11-12 15:02:00|29623.83|29623.83|29623.83|29623.83|29623.83|29623.83|29623.83|29623.83|0
1636729350000|2021-11-12 15:02:30|29620.3|29620.3|29620.3|29620.3|29620.3|29620.3|29620.3|29620.3|0
1636729420000|2021-11-12 15:03:40|29616.76|29616.76|29599.09|29599.09|29616.76|29616.76|29599.09|29599.09|0
1636729460000|2021-11-12 15:04:20|29598.68|29598.68|29598.68|29598.68|29598.68|29598.68|29598.68|29598.68|0
1636729490000|2021-11-12 15:04:50|29605.75|29605.75|29612.82|29612.82|29612.82|29612.82|29605.75|29605.75|0
1636729500000|2021-11-12 15:05:00|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|0
1636729520000|2021-11-12 15:05:20|29602.21|29602.21|29605.75|29605.75|29605.75|29605.75|29602.21|29602.21|0
1636729530000|2021-11-12 15:05:30|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|0
1636729550000|2021-11-12 15:05:50|29612.82|29612.82|29612.82|29612.82|29612.82|29612.82|29612.82|29612.82|0
1636729560000|2021-11-12 15:06:00|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|29609.28|0
1636729570000|2021-11-12 15:06:10|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|0
1636729580000|2021-11-12 15:06:20|29619.89|29619.89|29623.42|29623.42|29623.42|29623.42|29619.89|29619.89|0
1636729590000|2021-11-12 15:06:30|29626.96|29626.96|29623.42|29623.42|29626.96|29626.96|29623.42|29623.42|0
1636729600000|2021-11-12 15:06:40|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|0
1636729630000|2021-11-12 15:07:10|29609.28|29609.28|29605.75|29605.75|29612.82|29612.82|29605.75|29605.75|0
1636729640000|2021-11-12 15:07:20|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|29616.35|0
1636729660000|2021-11-12 15:07:40|29619.89|29619.89|29612.82|29612.82|29619.89|29619.89|29612.82|29612.82|0
1636729690000|2021-11-12 15:08:10|29616.35|29616.35|29616.84|29616.84|29616.84|29616.84|29616.35|29616.35|0
1636729700000|2021-11-12 15:08:20|29613.3|29613.3|29613.3|29613.3|29613.3|29613.3|29613.3|29613.3|0
1636729710000|2021-11-12 15:08:30|29609.77|29609.77|29609.77|29609.77|29609.77|29609.77|29609.77|29609.77|0
1636729720000|2021-11-12 15:08:40|29616.84|29616.84|29620.37|29620.37|29620.37|29620.37|29616.84|29616.84|0
1636729730000|2021-11-12 15:08:50|29623.91|29623.91|29605.63|29605.63|29623.91|29623.91|29605.63|29605.63|0
1636729740000|2021-11-12 15:09:00|29612.7|29612.7|29616.24|29616.24|29616.24|29616.24|29612.7|29612.7|0
1636729770000|2021-11-12 15:09:30|29626.84|29626.84|29626.84|29626.84|29626.84|29626.84|29626.84|29626.84|0
1636729800000|2021-11-12 15:10:00|29623.31|29623.31|29616.24|29616.24|29623.31|29623.31|29616.24|29616.24|0
1636729820000|2021-11-12 15:10:20|29623.31|29623.31|29623.31|29623.31|29623.31|29623.31|29623.31|29623.31|0
1636729840000|2021-11-12 15:10:40|29626.84|29626.84|29626.84|29626.84|29626.84|29626.84|29626.84|29626.84|0
1636729850000|2021-11-12 15:10:50|29627.25|29627.25|29627.25|29627.25|29627.25|29627.25|29627.25|29627.25|0
1636729870000|2021-11-12 15:11:10|29627.85|29627.85|29620.78|29620.78|29627.85|29627.85|29620.78|29620.78|0
1636729900000|2021-11-12 15:11:40|29627.85|29627.85|29627.85|29627.85|29627.85|29627.85|29627.85|29627.85|0
1636729920000|2021-11-12 15:12:00|29627.37|29627.37|29620.3|29620.3|29627.37|29627.37|29620.3|29620.3|0
1636729940000|2021-11-12 15:12:20|29616.76|29616.76|29609.69|29609.69|29616.76|29616.76|29609.69|29609.69|0
1636729960000|2021-11-12 15:12:40|29613.23|29613.23|29609.69|29609.69|29613.23|29613.23|29609.69|29609.69|0
1636730030000|2021-11-12 15:13:50|29606.16|29606.16|29604.36|29604.36|29606.16|29606.16|29603.76|29603.76|0
1636730050000|2021-11-12 15:14:10|29593.75|29593.75|29586.68|29586.68|29593.75|29593.75|29586.68|29586.68|0
1636730070000|2021-11-12 15:14:30|29586.92|29586.92|29586.92|29586.92|29586.92|29586.92|29586.92|29586.92|0
1636730090000|2021-11-12 15:14:50|29593.99|29593.99|29593.99|29593.99|29593.99|29593.99|29593.99|29593.99|0
1636730100000|2021-11-12 15:15:00|29594.24|29594.24|29594.24|29594.24|29594.24|29594.24|29594.24|29594.24|0
1636730110000|2021-11-12 15:15:10|29597.77|29597.77|29597.77|29597.77|29601.31|29601.31|29597.77|29597.77|0
1636730120000|2021-11-12 15:15:20|29594.24|29594.24|29587.17|29587.17|29594.24|29594.24|29587.17|29587.17|0
1636730160000|2021-11-12 15:16:00|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|0
1636730170000|2021-11-12 15:16:10|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|0
1636730180000|2021-11-12 15:16:20|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|0
1636730190000|2021-11-12 15:16:30|29580.51|29580.51|29580.51|29580.51|29580.51|29580.51|29580.51|29580.51|0
1636730200000|2021-11-12 15:16:40|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|29591.11|0
1636730210000|2021-11-12 15:16:50|29580.51|29580.51|29569.9|29569.9|29580.51|29580.51|29569.9|29569.9|0
1636730230000|2021-11-12 15:17:10|29576.97|29576.97|29580.51|29580.51|29580.51|29580.51|29576.97|29576.97|0
1636730270000|2021-11-12 15:17:50|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|0
1636730290000|2021-11-12 15:18:10|29580.51|29580.51|29580.51|29580.51|29580.51|29580.51|29580.51|29580.51|0
1636730300000|2021-11-12 15:18:20|29581.11|29581.11|29581.11|29581.11|29581.71|29581.71|29581.11|29581.11|0
1636730320000|2021-11-12 15:18:40|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|0
1636730360000|2021-11-12 15:19:20|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|0
1636730370000|2021-11-12 15:19:30|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|0
1636730390000|2021-11-12 15:19:50|29588.18|29588.18|29588.18|29588.18|29591.71|29591.71|29588.18|29588.18|0
1636730400000|2021-11-12 15:20:00|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|29584.64|0
1636730420000|2021-11-12 15:20:20|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|29588.18|0
1636730430000|2021-11-12 15:20:30|29591.71|29591.71|29591.71|29591.71|29595.25|29595.25|29591.71|29591.71|0
1636730480000|2021-11-12 15:21:20|29588.18|29588.18|29591.71|29591.71|29591.71|29591.71|29588.18|29588.18|0
1636730500000|2021-11-12 15:21:40|29591.23|29591.23|29598.3|29598.3|29598.3|29598.3|29591.23|29591.23|0
1636730510000|2021-11-12 15:21:50|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|29597.89|0
1636730520000|2021-11-12 15:22:00|29597.16|29597.16|29600.7|29600.7|29600.7|29600.7|29597.16|29597.16|0
1636730530000|2021-11-12 15:22:10|29602.5|29602.5|29602.5|29602.5|29602.5|29602.5|29602.5|29602.5|0
1636730540000|2021-11-12 15:22:20|29598.96|29598.96|29598.96|29598.96|29598.96|29598.96|29598.96|29598.96|0
1636730550000|2021-11-12 15:22:30|29595.43|29595.43|29595.43|29595.43|29595.43|29595.43|29595.43|29595.43|0
1636730570000|2021-11-12 15:22:50|29591.89|29591.89|29588.36|29588.36|29591.89|29591.89|29588.36|29588.36|0
1636730590000|2021-11-12 15:23:10|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|0
1636730610000|2021-11-12 15:23:30|29590.69|29590.69|29590.69|29590.69|29590.69|29590.69|29590.69|29590.69|0
1636730620000|2021-11-12 15:23:40|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|0
1636730670000|2021-11-12 15:24:30|29580.09|29580.09|29583.62|29583.62|29583.62|29583.62|29580.09|29580.09|0
1636730680000|2021-11-12 15:24:40|29584.22|29584.22|29584.82|29584.82|29584.82|29584.82|29584.22|29584.22|0
1636730690000|2021-11-12 15:24:50|29584.22|29584.22|29591.29|29591.29|29591.29|29591.29|29584.22|29584.22|0
1636730700000|2021-11-12 15:25:00|29584.22|29584.22|29584.22|29584.22|29584.22|29584.22|29584.22|29584.22|0
1636730710000|2021-11-12 15:25:10|29591.29|29591.29|29591.29|29591.29|29591.29|29591.29|29591.29|29591.29|0
1636730740000|2021-11-12 15:25:40|29594.83|29594.83|29591.29|29591.29|29598.36|29598.36|29584.22|29584.22|0
1636730760000|2021-11-12 15:26:00|29594.83|29594.83|29598.36|29598.36|29598.36|29598.36|29594.83|29594.83|0
1636730770000|2021-11-12 15:26:10|29598.12|29598.12|29598.12|29598.12|29598.12|29598.12|29598.12|29598.12|0
1636730780000|2021-11-12 15:26:20|29601.66|29601.66|29605.19|29605.19|29605.19|29605.19|29598.12|29598.12|0
1636730790000|2021-11-12 15:26:30|29608.73|29608.73|29608.73|29608.73|29608.73|29608.73|29608.73|29608.73|0
1636730810000|2021-11-12 15:26:50|29615.8|29615.8|29605.19|29605.19|29619.33|29619.33|29605.19|29605.19|0
1636730850000|2021-11-12 15:27:30|29610.49|29610.49|29608.73|29608.73|29610.49|29610.49|29608.73|29608.73|0
1636730870000|2021-11-12 15:27:50|29612.26|29612.26|29612.26|29612.26|29612.26|29612.26|29612.26|29612.26|0
1636730900000|2021-11-12 15:28:20|29612.67|29612.67|29612.67|29612.67|29612.67|29612.67|29612.67|29612.67|0
1636730920000|2021-11-12 15:28:40|29612.91|29612.91|29613.15|29613.15|29616.69|29616.69|29612.91|29612.91|0
1636730930000|2021-11-12 15:28:50|29612.67|29612.67|29612.67|29612.67|29612.67|29612.67|29612.67|29612.67|0
1636730940000|2021-11-12 15:29:00|29612.07|29612.07|29615.6|29615.6|29615.6|29615.6|29612.07|29612.07|0
1636730960000|2021-11-12 15:29:20|29619.14|29619.14|29619.14|29619.14|29619.14|29619.14|29619.14|29619.14|0
1636731030000|2021-11-12 15:30:30|29615.6|29615.6|29612.07|29612.07|29615.6|29615.6|29612.07|29612.07|0
1636731100000|2021-11-12 15:31:40|29619.14|29619.14|29619.14|29619.14|29619.14|29619.14|29619.14|29619.14|0
1636731120000|2021-11-12 15:32:00|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|0
1636731130000|2021-11-12 15:32:10|29622.19|29622.19|29606.99|29606.99|29622.19|29622.19|29606.99|29606.99|0
1636731140000|2021-11-12 15:32:20|29610.52|29610.52|29610.52|29610.52|29610.52|29610.52|29610.52|29610.52|0
1636731180000|2021-11-12 15:33:00|29609.92|29609.92|29613.46|29613.46|29613.46|29613.46|29609.92|29609.92|0
1636731190000|2021-11-12 15:33:10|29612.86|29612.86|29608.72|29608.72|29612.86|29612.86|29608.72|29608.72|0
1636731200000|2021-11-12 15:33:20|29605.19|29605.19|29605.19|29605.19|29605.19|29605.19|29605.19|29605.19|0
1636731270000|2021-11-12 15:34:30|29601.65|29601.65|29586.91|29586.91|29601.65|29601.65|29583.98|29583.98|0
1636731280000|2021-11-12 15:34:40|29587.15|29587.15|29587.15|29587.15|29587.15|29587.15|29587.15|29587.15|0
1636731320000|2021-11-12 15:35:20|29590.69|29590.69|29594.22|29594.22|29594.22|29594.22|29590.69|29590.69|0
1636731330000|2021-11-12 15:35:30|29590.69|29590.69|29590.69|29590.69|29590.69|29590.69|29590.69|29590.69|0
1636731360000|2021-11-12 15:36:00|29590.09|29590.09|29586.55|29586.55|29590.09|29590.09|29586.55|29586.55|0
1636731370000|2021-11-12 15:36:10|29585.95|29585.95|29585.95|29585.95|29585.95|29585.95|29585.95|29585.95|0
1636731400000|2021-11-12 15:36:40|29582.42|29582.42|29589.49|29589.49|29589.49|29589.49|29582.42|29582.42|0
1636731410000|2021-11-12 15:36:50|29593.02|29593.02|29593.02|29593.02|29593.02|29593.02|29593.02|29593.02|0
1636731450000|2021-11-12 15:37:30|29589.49|29589.49|29589.49|29589.49|29589.49|29589.49|29589.49|29589.49|0
1636731530000|2021-11-12 15:38:50|29585.95|29585.95|29588.89|29588.89|29589.49|29589.49|29585.95|29585.95|0
1636731540000|2021-11-12 15:39:00|29592.42|29592.42|29595.96|29595.96|29595.96|29595.96|29592.42|29592.42|0
1636731570000|2021-11-12 15:39:30|29585.35|29585.35|29585.35|29585.35|29585.35|29585.35|29585.35|29585.35|0
1636731580000|2021-11-12 15:39:40|29588.89|29588.89|29588.89|29588.89|29588.89|29588.89|29588.89|29588.89|0
1636731590000|2021-11-12 15:39:50|29588.48|29588.48|29588.48|29588.48|29588.48|29588.48|29588.48|29588.48|0
1636731600000|2021-11-12 15:40:00|29584.94|29584.94|29581.41|29581.41|29588.48|29588.48|29581.41|29581.41|0
1636731670000|2021-11-12 15:41:10|29584.94|29584.94|29588.48|29588.48|29588.48|29588.48|29584.94|29584.94|0
1636731720000|2021-11-12 15:42:00|29592.01|29592.01|29588.48|29588.48|29592.01|29592.01|29588.48|29588.48|0
1636731730000|2021-11-12 15:42:10|29592.01|29592.01|29592.01|29592.01|29592.01|29592.01|29592.01|29592.01|0
1636731770000|2021-11-12 15:42:50|29595.55|29595.55|29595.55|29595.55|29595.55|29595.55|29595.55|29595.55|0
1636731780000|2021-11-12 15:43:00|29599.08|29599.08|29599.08|29599.08|29599.08|29599.08|29599.08|29599.08|0
1636731790000|2021-11-12 15:43:10|29599.68|29599.68|29603.82|29603.82|29603.82|29603.82|29599.68|29599.68|0
1636731820000|2021-11-12 15:43:40|29604.42|29604.42|29604.42|29604.42|29604.42|29604.42|29604.42|29604.42|0
1636731860000|2021-11-12 15:44:20|29600.88|29600.88|29600.88|29600.88|29600.88|29600.88|29600.88|29600.88|0
1636731900000|2021-11-12 15:45:00|29597.35|29597.35|29597.35|29597.35|29597.35|29597.35|29593.81|29593.81|0
1636731930000|2021-11-12 15:45:30|29590.28|29590.28|29590.28|29590.28|29590.28|29590.28|29590.28|29590.28|0
1636731970000|2021-11-12 15:46:10|29590.88|29590.88|29597.95|29597.95|29597.95|29597.95|29590.88|29590.88|0
1636732010000|2021-11-12 15:46:50|29601.48|29601.48|29612.09|29612.09|29612.09|29612.09|29601.48|29601.48|0
1636732020000|2021-11-12 15:47:00|29612.69|29612.69|29613.17|29613.17|29613.17|29613.17|29612.69|29612.69|0
1636732040000|2021-11-12 15:47:20|29616.71|29616.71|29616.71|29616.71|29616.71|29616.71|29613.17|29613.17|0
1636732050000|2021-11-12 15:47:30|29613.17|29613.17|29609.64|29609.64|29613.17|29613.17|29609.64|29609.64|0
1636732070000|2021-11-12 15:47:50|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|29609.04|0
1636732120000|2021-11-12 15:48:40|29616.71|29616.71|29616.71|29616.71|29616.71|29616.71|29616.71|29616.71|0
1636732190000|2021-11-12 15:49:50|29620.24|29620.24|29616.71|29616.71|29620.24|29620.24|29616.71|29616.71|0
1636732200000|2021-11-12 15:50:00|29617.12|29617.12|29615.92|29615.92|29617.12|29617.12|29614.11|29614.11|0
1636732220000|2021-11-12 15:50:20|29615.32|29615.32|29615.32|29615.32|29616.52|29616.52|29615.32|29615.32|0
1636732240000|2021-11-12 15:50:40|29614.71|29614.71|29614.71|29614.71|29614.71|29614.71|29614.71|29614.71|0
1636732250000|2021-11-12 15:50:50|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|0
1636732260000|2021-11-12 15:51:00|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|0
1636732300000|2021-11-12 15:51:40|29619.45|29619.45|29619.45|29619.45|29619.45|29619.45|29619.45|29619.45|0
1636732310000|2021-11-12 15:51:50|29615.92|29615.92|29615.92|29615.92|29615.92|29615.92|29615.92|29615.92|0
1636732330000|2021-11-12 15:52:10|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|0
1636732370000|2021-11-12 15:52:50|29611.78|29611.78|29604.71|29604.71|29611.78|29611.78|29604.71|29604.71|0
1636732380000|2021-11-12 15:53:00|29608.25|29608.25|29611.78|29611.78|29611.78|29611.78|29608.25|29608.25|0
1636732470000|2021-11-12 15:54:30|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|29615.32|0
1636732490000|2021-11-12 15:54:50|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|0
1636732510000|2021-11-12 15:55:10|29622.39|29622.39|29629.45|29629.45|29629.45|29629.45|29622.39|29622.39|0
1636732530000|2021-11-12 15:55:30|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|29618.85|0
1636732550000|2021-11-12 15:55:50|29625.92|29625.92|29625.92|29625.92|29625.92|29625.92|29625.92|29625.92|0
1636732580000|2021-11-12 15:56:20|29626.33|29626.33|29626.33|29626.33|29626.33|29626.33|29626.33|29626.33|0
1636732600000|2021-11-12 15:56:40|29629.86|29629.86|29629.86|29629.86|29629.86|29629.86|29629.86|29629.86|0
1636732610000|2021-11-12 15:56:50|29633.4|29633.4|29633.4|29633.4|29633.4|29633.4|29633.4|29633.4|0
1636732620000|2021-11-12 15:57:00|29634|29634|29634|29634|29634|29634|29634|29634|0
1636732630000|2021-11-12 15:57:10|29633.4|29633.4|29634|29634|29634|29634|29633.4|29633.4|0
1636732670000|2021-11-12 15:57:50|29637.54|29637.54|29634|29634|29637.54|29637.54|29634|29634|0
1636732680000|2021-11-12 15:58:00|29630.47|29630.47|29630.47|29630.47|29630.47|29630.47|29630.47|29630.47|0
1636732700000|2021-11-12 15:58:20|29626.93|29626.93|29619.86|29619.86|29626.93|29626.93|29619.86|29619.86|0
1636732730000|2021-11-12 15:58:50|29623.4|29623.4|29623.4|29623.4|29623.4|29623.4|29623.4|29623.4|0
1636732740000|2021-11-12 15:59:00|29624|29624|29624|29624|29624|29624|29624|29624|0
1636732750000|2021-11-12 15:59:10|29631.07|29631.07|29627.53|29627.53|29631.07|29631.07|29627.53|29627.53|0
1636732780000|2021-11-12 15:59:40|29631.07|29631.07|29631.07|29631.07|29631.07|29631.07|29631.07|29631.07|0
1636732840000|2021-11-12 16:00:40|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|29634.6|0
1636732860000|2021-11-12 16:01:00|29638.14|29638.14|29638.14|29638.14|29638.14|29638.14|29638.14|29638.14|0
1636732880000|2021-11-12 16:01:20|29638.74|29638.74|29638.74|29638.74|29638.74|29638.74|29638.74|29638.74|0
1636732890000|2021-11-12 16:01:30|29642.27|29642.27|29642.27|29642.27|29642.27|29642.27|29642.27|29642.27|0
1636732920000|2021-11-12 16:02:00|29645.81|29645.81|29649.34|29649.34|29649.34|29649.34|29645.81|29645.81|0
1636732930000|2021-11-12 16:02:10|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1636732940000|2021-11-12 16:02:20|29649.34|29649.34|29652.88|29652.88|29652.88|29652.88|29649.34|29649.34|0
1636732950000|2021-11-12 16:02:30|29653.12|29653.12|29653.12|29653.12|29653.12|29653.12|29653.12|29653.12|0
1636732970000|2021-11-12 16:02:50|29656.65|29656.65|29656.41|29656.41|29656.65|29656.65|29652.88|29652.88|0
1636732980000|2021-11-12 16:03:00|29652.88|29652.88|29649.34|29649.34|29652.88|29652.88|29649.34|29649.34|0
1636733010000|2021-11-12 16:03:30|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|29652.88|0
1636733050000|2021-11-12 16:04:10|29659.95|29659.95|29652.88|29652.88|29659.95|29659.95|29652.88|29652.88|0
1636733060000|2021-11-12 16:04:20|29653.48|29653.48|29653.48|29653.48|29653.48|29653.48|29653.48|29653.48|0
1636733090000|2021-11-12 16:04:50|29649.94|29649.94|29646.41|29646.41|29649.94|29649.94|29646.41|29646.41|0
1636733110000|2021-11-12 16:05:10|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1636733170000|2021-11-12 16:06:10|29642.27|29642.27|29642.27|29642.27|29642.27|29642.27|29642.27|29642.27|0
1636733190000|2021-11-12 16:06:30|29649.34|29649.34|29649.34|29649.34|29649.34|29649.34|29649.34|29649.34|0
1636733220000|2021-11-12 16:07:00|29652.88|29652.88|29653.48|29653.48|29653.48|29653.48|29652.88|29652.88|0
1636733250000|2021-11-12 16:07:30|29657.01|29657.01|29657.01|29657.01|29657.01|29657.01|29657.01|29657.01|0
1636733270000|2021-11-12 16:07:50|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|0
1636733290000|2021-11-12 16:08:10|29664.08|29664.08|29664.08|29664.08|29664.08|29664.08|29664.08|29664.08|0
1636733300000|2021-11-12 16:08:20|29667.62|29667.62|29674.69|29674.69|29674.69|29674.69|29667.62|29667.62|0
1636733310000|2021-11-12 16:08:30|29671.15|29671.15|29653.48|29653.48|29671.15|29671.15|29646.41|29646.41|0
1636733340000|2021-11-12 16:09:00|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|0
1636733380000|2021-11-12 16:09:40|29664.08|29664.08|29664.08|29664.08|29664.08|29664.08|29664.08|29664.08|0
1636733390000|2021-11-12 16:09:50|29667.62|29667.62|29671.15|29671.15|29671.15|29671.15|29667.62|29667.62|0
1636733400000|2021-11-12 16:10:00|29671.56|29671.56|29676.3|29676.3|29676.3|29676.3|29671.56|29671.56|0
1636733440000|2021-11-12 16:10:40|29672.76|29672.76|29669.23|29669.23|29672.76|29672.76|29669.23|29669.23|0
1636733480000|2021-11-12 16:11:20|29665.69|29665.69|29665.69|29665.69|29665.69|29665.69|29665.69|29665.69|0
1636733500000|2021-11-12 16:11:40|29665.28|29665.28|29665.28|29665.28|29665.28|29665.28|29665.28|29665.28|0
1636733510000|2021-11-12 16:11:50|29668.82|29668.82|29668.82|29668.82|29668.82|29668.82|29668.82|29668.82|0
1636733540000|2021-11-12 16:12:20|29665.28|29665.28|29665.28|29665.28|29665.28|29665.28|29665.28|29665.28|0
1636733570000|2021-11-12 16:12:50|29661.75|29661.75|29661.39|29661.39|29661.75|29661.75|29661.15|29661.15|0
1636733630000|2021-11-12 16:13:50|29664.93|29664.93|29661.39|29661.39|29664.93|29664.93|29661.39|29661.39|0
1636733670000|2021-11-12 16:14:30|29661.8|29661.8|29665.33|29665.33|29665.33|29665.33|29661.8|29661.8|0
1636733680000|2021-11-12 16:14:40|29664.73|29664.73|29661.2|29661.2|29664.73|29664.73|29661.2|29661.2|0
1636733720000|2021-11-12 16:15:20|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|0
1636733730000|2021-11-12 16:15:30|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|0
1636733750000|2021-11-12 16:15:50|29671.8|29671.8|29671.8|29671.8|29671.8|29671.8|29671.8|29671.8|0
1636733770000|2021-11-12 16:16:10|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|0
1636733810000|2021-11-12 16:16:50|29668.51|29668.51|29668.51|29668.51|29668.51|29668.51|29668.51|29668.51|0
1636733880000|2021-11-12 16:18:00|29672.05|29672.05|29672.05|29672.05|29672.05|29672.05|29672.05|29672.05|0
1636733900000|2021-11-12 16:18:20|29679.12|29679.12|29675.58|29675.58|29679.12|29679.12|29675.58|29675.58|0
1636733920000|2021-11-12 16:18:40|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|29679.12|0
1636733930000|2021-11-12 16:18:50|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|0
1636733940000|2021-11-12 16:19:00|29678.51|29678.51|29678.51|29678.51|29678.51|29678.51|29678.51|29678.51|0
1636733960000|2021-11-12 16:19:20|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|0
1636733970000|2021-11-12 16:19:30|29674.57|29674.57|29677.5|29677.5|29677.5|29677.5|29673.97|29673.97|0
1636734000000|2021-11-12 16:20:00|29673.97|29673.97|29673.97|29673.97|29673.97|29673.97|29673.97|29673.97|0
1636734010000|2021-11-12 16:20:10|29673.37|29673.37|29673.97|29673.97|29673.97|29673.97|29673.37|29673.37|0
1636734020000|2021-11-12 16:20:20|29673.37|29673.37|29673.37|29673.37|29673.37|29673.37|29673.37|29673.37|0
1636734040000|2021-11-12 16:20:40|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|0
1636734050000|2021-11-12 16:20:50|29677.31|29677.31|29677.31|29677.31|29677.31|29677.31|29677.31|29677.31|0
1636734070000|2021-11-12 16:21:10|29680.85|29680.85|29677.91|29677.91|29681.45|29681.45|29677.91|29677.91|0
1636734100000|2021-11-12 16:21:40|29674.38|29674.38|29681.45|29681.45|29684.98|29684.98|29674.38|29674.38|0
1636734120000|2021-11-12 16:22:00|29677.91|29677.91|29670.24|29670.24|29677.91|29677.91|29669.64|29669.64|0
1636734160000|2021-11-12 16:22:40|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|29673.78|0
1636734170000|2021-11-12 16:22:50|29670.24|29670.24|29670.24|29670.24|29670.24|29670.24|29670.24|29670.24|0
1636734180000|2021-11-12 16:23:00|29666.71|29666.71|29666.71|29666.71|29666.71|29666.71|29666.71|29666.71|0
1636734200000|2021-11-12 16:23:20|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|0
1636734210000|2021-11-12 16:23:30|29663.77|29663.77|29663.77|29663.77|29663.77|29663.77|29663.77|29663.77|0
1636734220000|2021-11-12 16:23:40|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|29660.24|0
1636734230000|2021-11-12 16:23:50|29660|29660|29659.76|29659.76|29660|29660|29659.76|29659.76|0
1636734240000|2021-11-12 16:24:00|29660|29660|29660|29660|29660|29660|29660|29660|0
1636734260000|2021-11-12 16:24:20|29656.46|29656.46|29651.51|29651.51|29656.46|29656.46|29651.51|29651.51|0
1636734270000|2021-11-12 16:24:30|29651.75|29651.75|29651.75|29651.75|29651.75|29651.75|29651.75|29651.75|0
1636734300000|2021-11-12 16:25:00|29651.51|29651.51|29651.51|29651.51|29651.51|29651.51|29651.51|29651.51|0
1636734310000|2021-11-12 16:25:10|29651.75|29651.75|29652.35|29652.35|29652.35|29652.35|29651.75|29651.75|0
1636734320000|2021-11-12 16:25:20|29652.11|29652.11|29652.11|29652.11|29652.11|29652.11|29652.11|29652.11|0
1636734380000|2021-11-12 16:26:20|29655.64|29655.64|29655.64|29655.64|29655.64|29655.64|29655.64|29655.64|0
1636734420000|2021-11-12 16:27:00|29655.04|29655.04|29654.8|29654.8|29655.04|29655.04|29654.8|29654.8|0
1636734430000|2021-11-12 16:27:10|29655.21|29655.21|29655.21|29655.21|29655.21|29655.21|29655.21|29655.21|0
1636734460000|2021-11-12 16:27:40|29658.74|29658.74|29658.74|29658.74|29658.74|29658.74|29658.74|29658.74|0
1636734470000|2021-11-12 16:27:50|29662.28|29662.28|29655.21|29655.21|29662.28|29662.28|29651.67|29651.67|0
1636734490000|2021-11-12 16:28:10|29651.67|29651.67|29644.61|29644.61|29651.67|29651.67|29644.61|29644.61|0
1636734500000|2021-11-12 16:28:20|29641.07|29641.07|29641.07|29641.07|29641.07|29641.07|29641.07|29641.07|0
1636734510000|2021-11-12 16:28:30|29637.54|29637.54|29630.47|29630.47|29637.54|29637.54|29630.47|29630.47|0
1636734530000|2021-11-12 16:28:50|29626.93|29626.93|29627.17|29627.17|29627.17|29627.17|29626.93|29626.93|0
1636734540000|2021-11-12 16:29:00|29630.71|29630.71|29637.78|29637.78|29637.78|29637.78|29630.71|29630.71|0
1636734550000|2021-11-12 16:29:10|29641.31|29641.31|29648.38|29648.38|29648.38|29648.38|29641.31|29641.31|0
1636734560000|2021-11-12 16:29:20|29647.97|29647.97|29655.64|29655.64|29659.18|29659.18|29647.97|29647.97|0
1636734570000|2021-11-12 16:29:30|29655.04|29655.04|29654.03|29654.03|29658.58|29658.58|29654.03|29654.03|0
1636734580000|2021-11-12 16:29:40|29654.63|29654.63|29658.41|29658.41|29658.41|29658.41|29654.63|29654.63|0
1636734590000|2021-11-12 16:29:50|29654.87|29654.87|29644.27|29644.27|29654.87|29654.87|29644.27|29644.27|0
1636964100000|2021-11-15 08:15:00|29657.96|29657.96|29654.42|29654.42|29657.96|29657.96|29654.42|29654.42|0
1636964110000|2021-11-15 08:15:10|29655.39|29655.39|29648.32|29648.32|29655.39|29655.39|29648.32|29648.32|0
1636964120000|2021-11-15 08:15:20|29655.39|29655.39|29657.19|29657.19|29657.19|29657.19|29655.39|29655.39|0
1636964140000|2021-11-15 08:15:40|29653.66|29653.66|29653.66|29653.66|29653.66|29653.66|29653.66|29653.66|0
1636964160000|2021-11-15 08:16:00|29650.12|29650.12|29650.36|29650.36|29650.36|29650.36|29650.12|29650.12|0
1636964180000|2021-11-15 08:16:20|29649.76|29649.76|29629.43|29629.43|29649.76|29649.76|29629.43|29629.43|0
1636964190000|2021-11-15 08:16:30|29622.36|29622.36|29629.43|29629.43|29629.43|29629.43|29622.36|29622.36|0
1636964200000|2021-11-15 08:16:40|29632.96|29632.96|29632.96|29632.96|29632.96|29632.96|29632.96|29632.96|0
1636964210000|2021-11-15 08:16:50|29640.03|29640.03|29640.03|29640.03|29640.03|29640.03|29640.03|29640.03|0
1636964240000|2021-11-15 08:17:20|29636.5|29636.5|29632.96|29632.96|29636.5|29636.5|29632.96|29632.96|0
1636964260000|2021-11-15 08:17:40|29643.57|29643.57|29643.57|29643.57|29643.57|29643.57|29643.57|29643.57|0
1636964280000|2021-11-15 08:18:00|29632.96|29632.96|29629.43|29629.43|29632.96|29632.96|29629.43|29629.43|0
1636964290000|2021-11-15 08:18:10|29636.5|29636.5|29636.5|29636.5|29636.5|29636.5|29636.5|29636.5|0
1636964300000|2021-11-15 08:18:20|29629.43|29629.43|29632.96|29632.96|29632.96|29632.96|29629.43|29629.43|0
1636964330000|2021-11-15 08:18:50|29631.32|29631.32|29631.81|29631.81|29631.81|29631.81|29631.32|29631.32|0
1636964360000|2021-11-15 08:19:20|29630|29630|29640.61|29640.61|29640.61|29640.61|29630|29630|0
1636964370000|2021-11-15 08:19:30|29637.07|29637.07|29637.07|29637.07|29637.07|29637.07|29637.07|29637.07|0
1636964380000|2021-11-15 08:19:40|29644.14|29644.14|29647.68|29647.68|29647.68|29647.68|29644.14|29644.14|0
1636964400000|2021-11-15 08:20:00|29654.75|29654.75|29654.75|29654.75|29654.75|29654.75|29654.75|29654.75|0
1636964430000|2021-11-15 08:20:30|29651.21|29651.21|29647.68|29647.68|29651.21|29651.21|29647.68|29647.68|0
1636964450000|2021-11-15 08:20:50|29644.14|29644.14|29644.14|29644.14|29644.14|29644.14|29644.14|29644.14|0
1636964480000|2021-11-15 08:21:20|29640.61|29640.61|29640.61|29640.61|29640.61|29640.61|29640.61|29640.61|0
1636964500000|2021-11-15 08:21:40|29644.14|29644.14|29640.61|29640.61|29644.14|29644.14|29633.54|29633.54|0
1636964510000|2021-11-15 08:21:50|29644.14|29644.14|29640.61|29640.61|29644.14|29644.14|29640.61|29640.61|0
1636964520000|2021-11-15 08:22:00|29644.14|29644.14|29640.61|29640.61|29644.14|29644.14|29640.61|29640.61|0
1636964620000|2021-11-15 08:23:40|29637.07|29637.07|29633.54|29633.54|29637.07|29637.07|29633.54|29633.54|0
1636964660000|2021-11-15 08:24:20|29630|29630|29633.54|29633.54|29633.54|29633.54|29630|29630|0
1636964670000|2021-11-15 08:24:30|29637.07|29637.07|29640.61|29640.61|29640.61|29640.61|29637.07|29637.07|0
1636964700000|2021-11-15 08:25:00|29643.61|29643.61|29635.34|29635.34|29643.61|29643.61|29635.34|29635.34|0
1636964720000|2021-11-15 08:25:20|29624.74|29624.74|29628.27|29628.27|29628.27|29628.27|29624.74|29624.74|0
1636964730000|2021-11-15 08:25:30|29624.74|29624.74|29624.74|29624.74|29624.74|29624.74|29624.74|29624.74|0
1636964740000|2021-11-15 08:25:40|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|0
1636964780000|2021-11-15 08:26:20|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1636964810000|2021-11-15 08:26:50|29603.53|29603.53|29607.06|29607.06|29607.06|29607.06|29603.53|29603.53|0
1636964820000|2021-11-15 08:27:00|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|0
1636964850000|2021-11-15 08:27:30|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1636964860000|2021-11-15 08:27:40|29610.6|29610.6|29614.13|29614.13|29614.13|29614.13|29610.6|29610.6|0
1636964870000|2021-11-15 08:27:50|29610.6|29610.6|29607.06|29607.06|29610.6|29610.6|29607.06|29607.06|0
1636964880000|2021-11-15 08:28:00|29599.99|29599.99|29603.53|29603.53|29603.53|29603.53|29599.99|29599.99|0
1636964900000|2021-11-15 08:28:20|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|0
1636964910000|2021-11-15 08:28:30|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|0
1636964950000|2021-11-15 08:29:10|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|0
1636964960000|2021-11-15 08:29:20|29610.6|29610.6|29603.53|29603.53|29610.6|29610.6|29603.53|29603.53|0
1636964990000|2021-11-15 08:29:50|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|29614.13|0
1636965000000|2021-11-15 08:30:00|29610.6|29610.6|29614.13|29614.13|29617.67|29617.67|29610.6|29610.6|0
1636965020000|2021-11-15 08:30:20|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|29610.6|0
1636965030000|2021-11-15 08:30:30|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|29607.06|0
1636965050000|2021-11-15 08:30:50|29603.53|29603.53|29603.53|29603.53|29603.53|29603.53|29603.53|29603.53|0
1636965090000|2021-11-15 08:31:30|29592.92|29592.92|29589.39|29589.39|29592.92|29592.92|29589.39|29589.39|0
1636965120000|2021-11-15 08:32:00|29592.92|29592.92|29592.92|29592.92|29592.92|29592.92|29592.92|29592.92|0
1636965130000|2021-11-15 08:32:10|29603.53|29603.53|29603.53|29603.53|29603.53|29603.53|29603.53|29603.53|0
1636965150000|2021-11-15 08:32:30|29599.99|29599.99|29575.78|29575.78|29599.99|29599.99|29571.64|29571.64|0
1636965160000|2021-11-15 08:32:40|29572.24|29572.24|29572.24|29572.24|29572.24|29572.24|29572.24|29572.24|0
1636965190000|2021-11-15 08:33:10|29568.71|29568.71|29568.71|29568.71|29568.71|29568.71|29568.71|29568.71|0
1636965240000|2021-11-15 08:34:00|29561.64|29561.64|29561.64|29561.64|29561.64|29561.64|29561.64|29561.64|0
1636965250000|2021-11-15 08:34:10|29572.24|29572.24|29561.64|29561.64|29572.24|29572.24|29561.64|29561.64|0
1636965300000|2021-11-15 08:35:00|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|29558.1|0
1636965320000|2021-11-15 08:35:20|29565.17|29565.17|29565.17|29565.17|29565.17|29565.17|29565.17|29565.17|0
1636965380000|2021-11-15 08:36:20|29575.78|29575.78|29572.24|29572.24|29575.78|29575.78|29572.24|29572.24|0
1636965400000|2021-11-15 08:36:40|29575.78|29575.78|29575.78|29575.78|29575.78|29575.78|29575.78|29575.78|0
1636965430000|2021-11-15 08:37:10|29572.24|29572.24|29565.17|29565.17|29572.24|29572.24|29565.17|29565.17|0
1636965470000|2021-11-15 08:37:50|29563.53|29563.53|29563.53|29563.53|29563.53|29563.53|29563.53|29563.53|0
1636965480000|2021-11-15 08:38:00|29564.13|29564.13|29564.13|29564.13|29564.13|29564.13|29564.13|29564.13|0
1636965500000|2021-11-15 08:38:20|29567.67|29567.67|29571.83|29571.83|29572.43|29572.43|29567.67|29567.67|0
1636965510000|2021-11-15 08:38:30|29575.37|29575.37|29579.31|29579.31|29579.31|29579.31|29575.37|29575.37|0
1636965540000|2021-11-15 08:39:00|29578.9|29578.9|29574.96|29574.96|29578.9|29578.9|29571.42|29571.42|0
1636965550000|2021-11-15 08:39:10|29571.42|29571.42|29571.42|29571.42|29571.42|29571.42|29571.42|29571.42|0
1636965580000|2021-11-15 08:39:40|29574.96|29574.96|29574.96|29574.96|29574.96|29574.96|29574.96|29574.96|0
1636965590000|2021-11-15 08:39:50|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|0
1636965610000|2021-11-15 08:40:10|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|0
1636965620000|2021-11-15 08:40:20|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|0
1636965640000|2021-11-15 08:40:40|29574.96|29574.96|29574.96|29574.96|29574.96|29574.96|29574.96|29574.96|0
1636965660000|2021-11-15 08:41:00|29574.23|29574.23|29574.23|29574.23|29574.23|29574.23|29574.23|29574.23|0
1636965700000|2021-11-15 08:41:40|29567.16|29567.16|29567.16|29567.16|29567.16|29567.16|29567.16|29567.16|0
1636965710000|2021-11-15 08:41:50|29570.7|29570.7|29570.7|29570.7|29570.7|29570.7|29570.7|29570.7|0
1636965720000|2021-11-15 08:42:00|29581.3|29581.3|29581.3|29581.3|29581.3|29581.3|29581.3|29581.3|0
1636965780000|2021-11-15 08:43:00|29574.23|29574.23|29574.23|29574.23|29574.23|29574.23|29574.23|29574.23|0
1636965830000|2021-11-15 08:43:50|29570.7|29570.7|29574.23|29574.23|29574.23|29574.23|29570.7|29570.7|0
1636965860000|2021-11-15 08:44:20|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|0
1636965890000|2021-11-15 08:44:50|29567.16|29567.16|29560.09|29560.09|29567.16|29567.16|29560.09|29560.09|0
1636965900000|2021-11-15 08:45:00|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|0
1636965920000|2021-11-15 08:45:20|29570.7|29570.7|29570.7|29570.7|29570.7|29570.7|29570.7|29570.7|0
1636965930000|2021-11-15 08:45:30|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|29563.63|0
1636965980000|2021-11-15 08:46:20|29562.4|29562.4|29562.4|29562.4|29562.4|29562.4|29562.4|29562.4|0
1636966000000|2021-11-15 08:46:40|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1636966060000|2021-11-15 08:47:40|29555.33|29555.33|29555.33|29555.33|29555.33|29555.33|29555.33|29555.33|0
1636966090000|2021-11-15 08:48:10|29554.51|29554.51|29554.51|29554.51|29554.51|29554.51|29554.51|29554.51|0
1636966150000|2021-11-15 08:49:10|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|0
1636966190000|2021-11-15 08:49:50|29558.64|29558.64|29562.18|29562.18|29562.18|29562.18|29558.64|29558.64|0
1636966230000|2021-11-15 08:50:30|29558.64|29558.64|29558.64|29558.64|29558.64|29558.64|29558.64|29558.64|0
1636966280000|2021-11-15 08:51:20|29555.11|29555.11|29555.11|29555.11|29555.11|29555.11|29555.11|29555.11|0
1636966300000|2021-11-15 08:51:40|29554.87|29554.87|29554.87|29554.87|29554.87|29554.87|29554.87|29554.87|0
1636966330000|2021-11-15 08:52:10|29551.33|29551.33|29551.33|29551.33|29551.33|29551.33|29551.33|29551.33|0
1636966340000|2021-11-15 08:52:20|29552.15|29552.15|29545.49|29545.49|29552.56|29552.56|29545.49|29545.49|0
1636966360000|2021-11-15 08:52:40|29556.1|29556.1|29556.34|29556.34|29556.34|29556.34|29556.1|29556.1|0
1636966370000|2021-11-15 08:52:50|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|0
1636966420000|2021-11-15 08:53:40|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|0
1636966430000|2021-11-15 08:53:50|29534.53|29534.53|29534.53|29534.53|29538.06|29538.06|29530.99|29530.99|0
1636966440000|2021-11-15 08:54:00|29538.06|29538.06|29552.2|29552.2|29552.2|29552.2|29538.06|29538.06|0
1636966460000|2021-11-15 08:54:20|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|0
1636966500000|2021-11-15 08:55:00|29559.27|29559.27|29559.27|29559.27|29559.27|29559.27|29559.27|29559.27|0
1636966510000|2021-11-15 08:55:10|29566.34|29566.34|29559.27|29559.27|29566.34|29566.34|29559.27|29559.27|0
1636966560000|2021-11-15 08:56:00|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|0
1636966600000|2021-11-15 08:56:40|29559.27|29559.27|29559.27|29559.27|29562.81|29562.81|29559.27|29559.27|0
1636966610000|2021-11-15 08:56:50|29562.81|29562.81|29562.81|29562.81|29562.81|29562.81|29562.81|29562.81|0
1636966620000|2021-11-15 08:57:00|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|29555.74|0
1636966650000|2021-11-15 08:57:30|29556.22|29556.22|29566.83|29566.83|29566.83|29566.83|29556.22|29556.22|0
1636966660000|2021-11-15 08:57:40|29559.76|29559.76|29559.76|29559.76|29559.76|29559.76|29559.76|29559.76|0
1636966710000|2021-11-15 08:58:30|29563.29|29563.29|29563.29|29563.29|29563.29|29563.29|29563.29|29563.29|0
1636966720000|2021-11-15 08:58:40|29564.49|29564.49|29564.49|29564.49|29564.49|29564.49|29564.49|29564.49|0
1636966750000|2021-11-15 08:59:10|29562.69|29562.69|29562.21|29562.21|29562.69|29562.69|29562.21|29562.21|0
1636966770000|2021-11-15 08:59:30|29558.67|29558.67|29558.67|29558.67|29558.67|29558.67|29558.67|29558.67|0
1636966780000|2021-11-15 08:59:40|29562.21|29562.21|29562.21|29562.21|29565.74|29565.74|29562.21|29562.21|0
1636966800000|2021-11-15 09:00:00|29561.8|29561.8|29558.26|29558.26|29561.8|29561.8|29558.26|29558.26|0
1636966810000|2021-11-15 09:00:10|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|29558.86|0
1636966820000|2021-11-15 09:00:20|29562.4|29562.4|29563|29563|29563|29563|29562.4|29562.4|0
1636966920000|2021-11-15 09:02:00|29555.93|29555.93|29563|29563|29563|29563|29555.93|29555.93|0
1636966940000|2021-11-15 09:02:20|29566.53|29566.53|29566.53|29566.53|29566.53|29566.53|29563|29563|0
1636966950000|2021-11-15 09:02:30|29563|29563|29559.46|29559.46|29563|29563|29559.46|29559.46|0
1636966980000|2021-11-15 09:03:00|29563|29563|29563|29563|29563|29563|29563|29563|0
1636966990000|2021-11-15 09:03:10|29563.24|29563.24|29562.76|29562.76|29563.24|29563.24|29562.76|29562.76|0
1636967010000|2021-11-15 09:03:30|29562.03|29562.03|29562.03|29562.03|29562.03|29562.03|29562.03|29562.03|0
1636967020000|2021-11-15 09:03:40|29562.27|29562.27|29562.03|29562.03|29562.27|29562.27|29562.03|29562.03|0
1636967030000|2021-11-15 09:03:50|29561.43|29561.43|29561.43|29561.43|29561.43|29561.43|29561.43|29561.43|0
1636967050000|2021-11-15 09:04:10|29561.67|29561.67|29561.19|29561.19|29561.67|29561.67|29561.19|29561.19|0
1636967080000|2021-11-15 09:04:40|29557.65|29557.65|29557.41|29557.41|29557.65|29557.65|29557.41|29557.41|0
1636967100000|2021-11-15 09:05:00|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|0
1636967170000|2021-11-15 09:06:10|29557.41|29557.41|29557.41|29557.41|29557.41|29557.41|29557.41|29557.41|0
1636967190000|2021-11-15 09:06:30|29550.34|29550.34|29550.34|29550.34|29550.34|29550.34|29550.34|29550.34|0
1636967210000|2021-11-15 09:06:50|29546.81|29546.81|29546.81|29546.81|29546.81|29546.81|29546.81|29546.81|0
1636967220000|2021-11-15 09:07:00|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|0
1636967230000|2021-11-15 09:07:10|29532.67|29532.67|29532.67|29532.67|29532.67|29532.67|29532.67|29532.67|0
1636967260000|2021-11-15 09:07:40|29529.13|29529.13|29529.13|29529.13|29529.13|29529.13|29529.13|29529.13|0
1636967280000|2021-11-15 09:08:00|29527.93|29527.93|29527.93|29527.93|29527.93|29527.93|29527.93|29527.93|0
1636967290000|2021-11-15 09:08:10|29531.46|29531.46|29531.46|29531.46|29531.46|29531.46|29531.46|29531.46|0
1636967300000|2021-11-15 09:08:20|29527.93|29527.93|29527.93|29527.93|29527.93|29527.93|29527.93|29527.93|0
1636967320000|2021-11-15 09:08:40|29528.34|29528.34|29528.34|29528.34|29528.34|29528.34|29528.34|29528.34|0
1636967330000|2021-11-15 09:08:50|29531.87|29531.87|29535.41|29535.41|29535.41|29535.41|29531.87|29531.87|0
1636967370000|2021-11-15 09:09:30|29531.87|29531.87|29531.87|29531.87|29531.87|29531.87|29531.87|29531.87|0
1636967400000|2021-11-15 09:10:00|29524.8|29524.8|29524.8|29524.8|29524.8|29524.8|29524.8|29524.8|0
1636967410000|2021-11-15 09:10:10|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|0
1636967430000|2021-11-15 09:10:30|29521.27|29521.27|29521.27|29521.27|29521.27|29521.27|29521.27|29521.27|0
1636967480000|2021-11-15 09:11:20|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|0
1636967490000|2021-11-15 09:11:30|29514.2|29514.2|29514.2|29514.2|29514.2|29514.2|29514.2|29514.2|0
1636967530000|2021-11-15 09:12:10|29510.66|29510.66|29514.2|29514.2|29514.2|29514.2|29510.66|29510.66|0
1636967540000|2021-11-15 09:12:20|29513.96|29513.96|29514.2|29514.2|29514.2|29514.2|29513.96|29513.96|0
1636967550000|2021-11-15 09:12:30|29510.66|29510.66|29510.66|29510.66|29510.66|29510.66|29510.66|29510.66|0
1636967580000|2021-11-15 09:13:00|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|0
1636967630000|2021-11-15 09:13:50|29514.2|29514.2|29521.27|29521.27|29521.27|29521.27|29514.2|29514.2|0
1636967660000|2021-11-15 09:14:20|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|29517.73|0
1636967680000|2021-11-15 09:14:40|29518.14|29518.14|29514.61|29514.61|29518.14|29518.14|29514.61|29514.61|0
1636967700000|2021-11-15 09:15:00|29511.07|29511.07|29507.54|29507.54|29511.07|29511.07|29507.54|29507.54|0
1636967720000|2021-11-15 09:15:20|29507.06|29507.06|29507.06|29507.06|29507.06|29507.06|29507.06|29507.06|0
1636967770000|2021-11-15 09:16:10|29503.52|29503.52|29503.52|29503.52|29503.52|29503.52|29503.52|29503.52|0
1636967780000|2021-11-15 09:16:20|29510.59|29510.59|29510.59|29510.59|29510.59|29510.59|29510.59|29510.59|0
1636967830000|2021-11-15 09:17:10|29507.06|29507.06|29507.06|29507.06|29507.06|29507.06|29507.06|29507.06|0
1636967950000|2021-11-15 09:19:10|29496.45|29496.45|29496.45|29496.45|29496.45|29496.45|29496.45|29496.45|0
1636967980000|2021-11-15 09:19:40|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|0
1636968000000|2021-11-15 09:20:00|29495.73|29495.73|29495.73|29495.73|29495.73|29495.73|29495.73|29495.73|0
1636968010000|2021-11-15 09:20:10|29485.13|29485.13|29485.13|29485.13|29485.13|29485.13|29485.13|29485.13|0
1636968060000|2021-11-15 09:21:00|29485.54|29485.54|29474.93|29474.93|29485.54|29485.54|29474.93|29474.93|0
1636968070000|2021-11-15 09:21:10|29482|29482|29485.54|29485.54|29485.54|29485.54|29482|29482|0
1636968130000|2021-11-15 09:22:10|29489.07|29489.07|29489.07|29489.07|29489.07|29489.07|29489.07|29489.07|0
1636968150000|2021-11-15 09:22:30|29492.61|29492.61|29499.68|29499.68|29499.68|29499.68|29492.61|29492.61|0
1636968220000|2021-11-15 09:23:40|29496.14|29496.14|29506.75|29506.75|29506.75|29506.75|29496.14|29496.14|0
1636968230000|2021-11-15 09:23:50|29499.68|29499.68|29499.68|29499.68|29499.68|29499.68|29499.68|29499.68|0
1636968290000|2021-11-15 09:24:50|29500.28|29500.28|29500.28|29500.28|29500.28|29500.28|29499.68|29499.68|0
1636968320000|2021-11-15 09:25:20|29503.81|29503.81|29503.81|29503.81|29503.81|29503.81|29503.81|29503.81|0
1636968330000|2021-11-15 09:25:30|29503.21|29503.21|29503.21|29503.21|29503.21|29503.21|29503.21|29503.21|0
1636968350000|2021-11-15 09:25:50|29499.68|29499.68|29499.68|29499.68|29499.68|29499.68|29499.68|29499.68|0
1636968360000|2021-11-15 09:26:00|29496.14|29496.14|29495.54|29495.54|29496.14|29496.14|29495.54|29495.54|0
1636968420000|2021-11-15 09:27:00|29499.08|29499.08|29499.08|29499.08|29499.08|29499.08|29499.08|29499.08|0
1636968480000|2021-11-15 09:28:00|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|29506.15|0
1636968510000|2021-11-15 09:28:30|29509.68|29509.68|29509.68|29509.68|29509.68|29509.68|29509.68|29509.68|0
1636968520000|2021-11-15 09:28:40|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|0
1636968660000|2021-11-15 09:31:00|29517.24|29517.24|29517.24|29517.24|29517.24|29517.24|29517.24|29517.24|0
1636968720000|2021-11-15 09:32:00|29516.99|29516.99|29516.99|29516.99|29516.99|29516.99|29516.99|29516.99|0
1636968740000|2021-11-15 09:32:20|29509.92|29509.92|29513.46|29513.46|29513.46|29513.46|29509.92|29509.92|0
1636968760000|2021-11-15 09:32:40|29512.64|29512.64|29510.84|29510.84|29512.64|29512.64|29510.84|29510.84|0
1636968770000|2021-11-15 09:32:50|29503.77|29503.77|29503.77|29503.77|29503.77|29503.77|29503.77|29503.77|0
1636968780000|2021-11-15 09:33:00|29503.17|29503.17|29503.17|29503.17|29503.17|29503.17|29503.17|29503.17|0
1636968790000|2021-11-15 09:33:10|29502.57|29502.57|29502.57|29502.57|29502.57|29502.57|29502.57|29502.57|0
1636968900000|2021-11-15 09:35:00|29499.03|29499.03|29495.5|29495.5|29499.03|29499.03|29495.5|29495.5|0
1636968910000|2021-11-15 09:35:10|29488.43|29488.43|29488.43|29488.43|29488.43|29488.43|29488.43|29488.43|0
1636968950000|2021-11-15 09:35:50|29487.83|29487.83|29487.22|29487.22|29487.83|29487.83|29487.22|29487.22|0
1636968960000|2021-11-15 09:36:00|29480.15|29480.15|29480.15|29480.15|29480.15|29480.15|29480.15|29480.15|0
1636968970000|2021-11-15 09:36:10|29473.08|29473.08|29462.48|29462.48|29476.62|29476.62|29462.48|29462.48|0
1636968980000|2021-11-15 09:36:20|29448.34|29448.34|29444.81|29444.81|29448.34|29448.34|29444.81|29444.81|0
1636968990000|2021-11-15 09:36:30|29443.99|29443.99|29443.99|29443.99|29443.99|29443.99|29443.99|29443.99|0
1636969000000|2021-11-15 09:36:40|29433.38|29433.38|29433.38|29433.38|29433.38|29433.38|29433.38|29433.38|0
1636969010000|2021-11-15 09:36:50|29426.31|29426.31|29429.6|29429.6|29429.85|29429.85|29426.31|29426.31|0
1636969030000|2021-11-15 09:37:10|29433.14|29433.14|29436.67|29436.67|29436.67|29436.67|29433.14|29433.14|0
1636969040000|2021-11-15 09:37:20|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|0
1636969060000|2021-11-15 09:37:40|29428.4|29428.4|29428.4|29428.4|29428.4|29428.4|29428.4|29428.4|0
1636969080000|2021-11-15 09:38:00|29442.54|29442.54|29453.15|29453.15|29453.15|29453.15|29442.54|29442.54|0
1636969090000|2021-11-15 09:38:10|29452.55|29452.55|29452.55|29452.55|29452.55|29452.55|29452.55|29452.55|0
1636969120000|2021-11-15 09:38:40|29431.34|29431.34|29427.8|29427.8|29431.34|29431.34|29427.8|29427.8|0
1636969130000|2021-11-15 09:38:50|29426.6|29426.6|29426.6|29426.6|29426.6|29426.6|29426.6|29426.6|0
1636969140000|2021-11-15 09:39:00|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|0
1636969160000|2021-11-15 09:39:20|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|29440.74|0
1636969170000|2021-11-15 09:39:30|29444.27|29444.27|29451.34|29451.34|29451.34|29451.34|29437.2|29437.2|0
1636969220000|2021-11-15 09:40:20|29454.88|29454.88|29447.81|29447.81|29454.88|29454.88|29447.81|29447.81|0
1636969250000|2021-11-15 09:40:50|29454.88|29454.88|29454.88|29454.88|29454.88|29454.88|29454.88|29454.88|0
1636969290000|2021-11-15 09:41:30|29458.41|29458.41|29458.41|29458.41|29458.41|29458.41|29458.41|29458.41|0
1636969300000|2021-11-15 09:41:40|29469.02|29469.02|29469.02|29469.02|29469.02|29469.02|29469.02|29469.02|0
1636969330000|2021-11-15 09:42:10|29469.26|29469.26|29469.26|29469.26|29469.86|29469.86|29469.26|29469.26|0
1636969400000|2021-11-15 09:43:20|29472.8|29472.8|29472.8|29472.8|29472.8|29472.8|29472.8|29472.8|0
1636969410000|2021-11-15 09:43:30|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|0
1636969470000|2021-11-15 09:44:30|29479.87|29479.87|29483.4|29483.4|29483.4|29483.4|29479.87|29479.87|0
1636969510000|2021-11-15 09:45:10|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|0
1636969600000|2021-11-15 09:46:40|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|0
1636969630000|2021-11-15 09:47:10|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|0
1636969730000|2021-11-15 09:48:50|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|0
1636969780000|2021-11-15 09:49:40|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|29476.33|0
1636969790000|2021-11-15 09:49:50|29479.87|29479.87|29476.33|29476.33|29479.87|29479.87|29476.33|29476.33|0
1636969850000|2021-11-15 09:50:50|29476.09|29476.09|29476.09|29476.09|29476.09|29476.09|29476.09|29476.09|0
1636969880000|2021-11-15 09:51:20|29472.55|29472.55|29480.83|29480.83|29480.83|29480.83|29472.55|29472.55|0
1636969920000|2021-11-15 09:52:00|29484.36|29484.36|29484.36|29484.36|29484.36|29484.36|29484.36|29484.36|0
1636969940000|2021-11-15 09:52:20|29480.83|29480.83|29480.83|29480.83|29480.83|29480.83|29480.83|29480.83|0
1636969970000|2021-11-15 09:52:50|29452.55|29452.55|29463.15|29463.15|29463.15|29463.15|29452.55|29452.55|0
1636970040000|2021-11-15 09:54:00|29456.08|29456.08|29463.15|29463.15|29463.15|29463.15|29456.08|29456.08|0
1636970060000|2021-11-15 09:54:20|29462.74|29462.74|29462.74|29462.74|29462.74|29462.74|29462.74|29462.74|0
1636970080000|2021-11-15 09:54:40|29466.28|29466.28|29466.28|29466.28|29466.28|29466.28|29466.28|29466.28|0
1636970090000|2021-11-15 09:54:50|29476.88|29476.88|29487.49|29487.49|29487.49|29487.49|29476.88|29476.88|0
1636970130000|2021-11-15 09:55:30|29473.35|29473.35|29473.35|29473.35|29473.35|29473.35|29473.35|29473.35|0
1636970150000|2021-11-15 09:55:50|29480.42|29480.42|29476.88|29476.88|29480.42|29480.42|29476.88|29476.88|0
1636970170000|2021-11-15 09:56:10|29483.95|29483.95|29483.95|29483.95|29483.95|29483.95|29483.95|29483.95|0
1636970180000|2021-11-15 09:56:20|29485.15|29485.15|29485.15|29485.15|29485.15|29485.15|29485.15|29485.15|0
1636970220000|2021-11-15 09:57:00|29488.69|29488.69|29492.22|29492.22|29492.22|29492.22|29488.69|29488.69|0
1636970270000|2021-11-15 09:57:50|29495.76|29495.76|29502.83|29502.83|29502.83|29502.83|29495.76|29495.76|0
1636970360000|2021-11-15 09:59:20|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|0
1636970370000|2021-11-15 09:59:30|29495.76|29495.76|29495.76|29495.76|29495.76|29495.76|29495.76|29495.76|0
1636970400000|2021-11-15 10:00:00|29485.15|29485.15|29484.91|29484.91|29485.15|29485.15|29484.91|29484.91|0
1636970410000|2021-11-15 10:00:10|29484.43|29484.43|29483.82|29483.82|29484.43|29484.43|29483.82|29483.82|0
1636970490000|2021-11-15 10:01:30|29490.89|29490.89|29490.89|29490.89|29490.89|29490.89|29490.89|29490.89|0
1636970500000|2021-11-15 10:01:40|29492.1|29492.1|29491.5|29491.5|29492.1|29492.1|29491.5|29491.5|0
1636970510000|2021-11-15 10:01:50|29495.03|29495.03|29495.03|29495.03|29495.03|29495.03|29495.03|29495.03|0
1636970520000|2021-11-15 10:02:00|29505.64|29505.64|29505.64|29505.64|29505.64|29505.64|29505.64|29505.64|0
1636970550000|2021-11-15 10:02:30|29502.1|29502.1|29502.1|29502.1|29502.1|29502.1|29502.1|29502.1|0
1636970580000|2021-11-15 10:03:00|29500.9|29500.9|29500.9|29500.9|29500.9|29500.9|29500.9|29500.9|0
1636970600000|2021-11-15 10:03:20|29501.14|29501.14|29501.87|29501.87|29501.87|29501.87|29501.14|29501.14|0
1636970620000|2021-11-15 10:03:40|29498.33|29498.33|29498.33|29498.33|29498.33|29498.33|29498.33|29498.33|0
1636970660000|2021-11-15 10:04:20|29494.8|29494.8|29494.8|29494.8|29494.8|29494.8|29494.8|29494.8|0
1636970670000|2021-11-15 10:04:30|29491.26|29491.26|29491.26|29491.26|29491.26|29491.26|29491.26|29491.26|0
1636970700000|2021-11-15 10:05:00|29491.86|29491.86|29491.26|29491.26|29491.86|29491.86|29491.26|29491.26|0
1636970790000|2021-11-15 10:06:30|29491.86|29491.86|29491.86|29491.86|29491.86|29491.86|29491.86|29491.86|0
1636970800000|2021-11-15 10:06:40|29495.4|29495.4|29495.4|29495.4|29495.4|29495.4|29495.4|29495.4|0
1636970850000|2021-11-15 10:07:30|29502.47|29502.47|29502.47|29502.47|29506|29506|29502.47|29502.47|0
1636970890000|2021-11-15 10:08:10|29501.74|29501.74|29501.74|29501.74|29501.74|29501.74|29501.74|29501.74|0
1636970940000|2021-11-15 10:09:00|29498.21|29498.21|29498.21|29498.21|29498.21|29498.21|29498.21|29498.21|0
1636970970000|2021-11-15 10:09:30|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|0
1636970980000|2021-11-15 10:09:40|29490.65|29490.65|29490.65|29490.65|29490.65|29490.65|29490.65|29490.65|0
1636970990000|2021-11-15 10:09:50|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|0
1636971010000|2021-11-15 10:10:10|29486.88|29486.88|29486.47|29486.47|29486.88|29486.88|29486.47|29486.47|0
1636971030000|2021-11-15 10:10:30|29485.26|29485.26|29485.26|29485.26|29485.26|29485.26|29485.26|29485.26|0
1636971040000|2021-11-15 10:10:40|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|0
1636971060000|2021-11-15 10:11:00|29485.26|29485.26|29485.26|29485.26|29485.26|29485.26|29485.26|29485.26|0
1636971100000|2021-11-15 10:11:40|29478.19|29478.19|29478.19|29478.19|29478.19|29478.19|29478.19|29478.19|0
1636971140000|2021-11-15 10:12:20|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|0
1636971150000|2021-11-15 10:12:30|29482.21|29482.21|29482.21|29482.21|29482.21|29482.21|29482.21|29482.21|0
1636971240000|2021-11-15 10:14:00|29485.75|29485.75|29485.75|29485.75|29485.75|29485.75|29485.75|29485.75|0
1636971250000|2021-11-15 10:14:10|29492.82|29492.82|29492.82|29492.82|29492.82|29492.82|29492.82|29492.82|0
1636971260000|2021-11-15 10:14:20|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|29489.28|0
1636971300000|2021-11-15 10:15:00|29488.68|29488.68|29495.15|29495.15|29495.15|29495.15|29488.08|29488.08|0
1636971320000|2021-11-15 10:15:20|29491.62|29491.62|29491.62|29491.62|29491.62|29491.62|29491.62|29491.62|0
1636971370000|2021-11-15 10:16:10|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|0
1636971390000|2021-11-15 10:16:30|29509.29|29509.29|29519.9|29519.9|29519.9|29519.9|29509.29|29509.29|0
1636971400000|2021-11-15 10:16:40|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|0
1636971450000|2021-11-15 10:17:30|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|0
1636971480000|2021-11-15 10:18:00|29506.96|29506.96|29506.96|29506.96|29506.96|29506.96|29506.96|29506.96|0
1636971520000|2021-11-15 10:18:40|29521.1|29521.1|29521.1|29521.1|29521.1|29521.1|29521.1|29521.1|0
1636971530000|2021-11-15 10:18:50|29528.17|29528.17|29527.57|29527.57|29528.17|29528.17|29527.57|29527.57|0
1636971560000|2021-11-15 10:19:20|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|0
1636971640000|2021-11-15 10:20:40|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|0
1636971860000|2021-11-15 10:24:20|29506.36|29506.36|29509.89|29509.89|29513.43|29513.43|29506.36|29506.36|0
1636971880000|2021-11-15 10:24:40|29509.07|29509.07|29502|29502|29509.07|29509.07|29502|29502|0
1636971900000|2021-11-15 10:25:00|29503.2|29503.2|29496.13|29496.13|29503.2|29503.2|29496.13|29496.13|0
1636971910000|2021-11-15 10:25:10|29495.53|29495.53|29489.06|29489.06|29496.13|29496.13|29489.06|29489.06|0
1636971920000|2021-11-15 10:25:20|29496.13|29496.13|29496.13|29496.13|29496.13|29496.13|29496.13|29496.13|0
1636971930000|2021-11-15 10:25:30|29497.34|29497.34|29497.34|29497.34|29497.34|29497.34|29497.34|29497.34|0
1636971940000|2021-11-15 10:25:40|29500.87|29500.87|29500.87|29500.87|29500.87|29500.87|29500.87|29500.87|0
1636971980000|2021-11-15 10:26:20|29507.94|29507.94|29511.48|29511.48|29511.48|29511.48|29507.94|29507.94|0
1636971990000|2021-11-15 10:26:30|29507.94|29507.94|29505.01|29505.01|29507.94|29507.94|29504.41|29504.41|0
1636972030000|2021-11-15 10:27:10|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|29505.61|0
1636972040000|2021-11-15 10:27:20|29503.8|29503.8|29503.8|29503.8|29503.8|29503.8|29503.8|29503.8|0
1636972060000|2021-11-15 10:27:40|29504.41|29504.41|29504.41|29504.41|29504.41|29504.41|29504.41|29504.41|0
1636972080000|2021-11-15 10:28:00|29505.01|29505.01|29505.01|29505.01|29505.01|29505.01|29505.01|29505.01|0
1636972090000|2021-11-15 10:28:10|29512.08|29512.08|29515.01|29515.01|29515.61|29515.61|29512.08|29512.08|0
1636972100000|2021-11-15 10:28:20|29511.48|29511.48|29512.08|29512.08|29512.08|29512.08|29511.48|29511.48|0
1636972110000|2021-11-15 10:28:30|29512.68|29512.68|29512.68|29512.68|29512.68|29512.68|29512.68|29512.68|0
1636972130000|2021-11-15 10:28:50|29511.48|29511.48|29511.48|29511.48|29511.48|29511.48|29510.87|29510.87|0
1636972140000|2021-11-15 10:29:00|29504.41|29504.41|29504.41|29504.41|29504.41|29504.41|29504.41|29504.41|0
1636972150000|2021-11-15 10:29:10|29507.94|29507.94|29507.94|29507.94|29507.94|29507.94|29507.94|29507.94|0
1636972190000|2021-11-15 10:29:50|29515.01|29515.01|29518.3|29518.3|29518.3|29518.3|29514.77|29514.77|0
1636972200000|2021-11-15 10:30:00|29521.84|29521.84|29522.2|29522.2|29522.44|29522.44|29521.84|29521.84|0
1636972220000|2021-11-15 10:30:20|29539.87|29539.87|29532.8|29532.8|29539.87|29539.87|29529.27|29529.27|0
1636972240000|2021-11-15 10:30:40|29529.27|29529.27|29529.27|29529.27|29529.27|29529.27|29529.27|29529.27|0
1636972250000|2021-11-15 10:30:50|29536.34|29536.34|29518.66|29518.66|29536.34|29536.34|29518.66|29518.66|0
1636972280000|2021-11-15 10:31:20|29517.46|29517.46|29516.86|29516.86|29517.46|29517.46|29516.86|29516.86|0
1636972300000|2021-11-15 10:31:40|29513.32|29513.32|29513.32|29513.32|29513.32|29513.32|29513.32|29513.32|0
1636972310000|2021-11-15 10:31:50|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|0
1636972320000|2021-11-15 10:32:00|29517.46|29517.46|29517.46|29517.46|29517.46|29517.46|29517.46|29517.46|0
1636972330000|2021-11-15 10:32:10|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|0
1636972340000|2021-11-15 10:32:20|29503.32|29503.32|29496.25|29496.25|29503.32|29503.32|29496.25|29496.25|0
1636972380000|2021-11-15 10:33:00|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|29499.79|0
1636972400000|2021-11-15 10:33:20|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1636972540000|2021-11-15 10:35:40|29499.79|29499.79|29503.32|29503.32|29503.32|29503.32|29499.79|29499.79|0
1636972550000|2021-11-15 10:35:50|29506.86|29506.86|29506.86|29506.86|29506.86|29506.86|29506.86|29506.86|0
1636972560000|2021-11-15 10:36:00|29510.39|29510.39|29510.39|29510.39|29510.39|29510.39|29510.39|29510.39|0
1636972580000|2021-11-15 10:36:20|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|0
1636972630000|2021-11-15 10:37:10|29515.13|29515.13|29518.66|29518.66|29518.66|29518.66|29515.13|29515.13|0
1636972640000|2021-11-15 10:37:20|29522.2|29522.2|29521|29521|29522.2|29522.2|29520.39|29520.39|0
1636972680000|2021-11-15 10:38:00|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|0
1636972760000|2021-11-15 10:39:20|29510.39|29510.39|29513.93|29513.93|29513.93|29513.93|29510.39|29510.39|0
1636972780000|2021-11-15 10:39:40|29513.52|29513.52|29513.52|29513.52|29513.52|29513.52|29513.52|29513.52|0
1636972840000|2021-11-15 10:40:40|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|0
1636972850000|2021-11-15 10:40:50|29512.31|29512.31|29512.31|29512.31|29512.31|29512.31|29512.31|29512.31|0
1636972950000|2021-11-15 10:42:30|29519.38|29519.38|29508.78|29508.78|29519.38|29519.38|29508.78|29508.78|0
1636972990000|2021-11-15 10:43:10|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|0
1636973000000|2021-11-15 10:43:20|29508.78|29508.78|29508.78|29508.78|29508.78|29508.78|29508.78|29508.78|0
1636973020000|2021-11-15 10:43:40|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|0
1636973050000|2021-11-15 10:44:10|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|0
1636973080000|2021-11-15 10:44:40|29522.32|29522.32|29522.92|29522.92|29522.92|29522.92|29522.32|29522.32|0
1636973090000|2021-11-15 10:44:50|29522.68|29522.68|29522.68|29522.68|29522.68|29522.68|29522.68|29522.68|0
1636973150000|2021-11-15 10:45:50|29519.14|29519.14|29519.14|29519.14|29519.14|29519.14|29519.14|29519.14|0
1636973160000|2021-11-15 10:46:00|29519.55|29519.55|29519.55|29519.55|29519.55|29519.55|29519.55|29519.55|0
1636973190000|2021-11-15 10:46:30|29518.95|29518.95|29518.95|29518.95|29518.95|29518.95|29518.95|29518.95|0
1636973230000|2021-11-15 10:47:10|29526.02|29526.02|29525.78|29525.78|29526.02|29526.02|29525.78|29525.78|0
1636973260000|2021-11-15 10:47:40|29522.24|29522.24|29522.24|29522.24|29522.24|29522.24|29522.24|29522.24|0
1636973270000|2021-11-15 10:47:50|29521.04|29521.04|29514.57|29514.57|29521.04|29521.04|29513.97|29513.97|0
1636973290000|2021-11-15 10:48:10|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|0
1636973300000|2021-11-15 10:48:20|29503.97|29503.97|29503.73|29503.73|29503.97|29503.97|29503.73|29503.73|0
1636973330000|2021-11-15 10:48:50|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|0
1636973340000|2021-11-15 10:49:00|29493.12|29493.12|29500.19|29500.19|29500.19|29500.19|29493.12|29493.12|0
1636973350000|2021-11-15 10:49:10|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|29500.43|0
1636973380000|2021-11-15 10:49:40|29493.36|29493.36|29493.36|29493.36|29493.36|29493.36|29493.36|29493.36|0
1636973400000|2021-11-15 10:50:00|29493.61|29493.61|29493.61|29493.61|29493.61|29493.61|29493.61|29493.61|0
1636973430000|2021-11-15 10:50:30|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|0
1636973440000|2021-11-15 10:50:40|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|0
1636973450000|2021-11-15 10:50:50|29487.14|29487.14|29487.14|29487.14|29487.14|29487.14|29487.14|29487.14|0
1636973470000|2021-11-15 10:51:10|29486.32|29486.32|29486.32|29486.32|29486.32|29486.32|29486.32|29486.32|0
1636973480000|2021-11-15 10:51:20|29489.85|29489.85|29489.85|29489.85|29489.85|29489.85|29489.85|29489.85|0
1636973520000|2021-11-15 10:52:00|29490.34|29490.34|29490.34|29490.34|29490.34|29490.34|29490.34|29490.34|0
1636973600000|2021-11-15 10:53:20|29490.58|29490.58|29490.58|29490.58|29490.58|29490.58|29490.58|29490.58|0
1636973620000|2021-11-15 10:53:40|29494.11|29494.11|29497.65|29497.65|29497.65|29497.65|29494.11|29494.11|0
1636973630000|2021-11-15 10:53:50|29504.72|29504.72|29497.65|29497.65|29508.25|29508.25|29497.65|29497.65|0
1636973670000|2021-11-15 10:54:30|29498.25|29498.25|29505.32|29505.32|29505.32|29505.32|29498.25|29498.25|0
1636973680000|2021-11-15 10:54:40|29505.92|29505.92|29505.32|29505.32|29505.92|29505.92|29505.32|29505.32|0
1636973700000|2021-11-15 10:55:00|29508.85|29508.85|29508.85|29508.85|29508.85|29508.85|29508.85|29508.85|0
1636973720000|2021-11-15 10:55:20|29515.92|29515.92|29519.46|29519.46|29519.46|29519.46|29515.92|29515.92|0
1636973780000|2021-11-15 10:56:20|29520.06|29520.06|29520.06|29520.06|29520.06|29520.06|29520.06|29520.06|0
1636973820000|2021-11-15 10:57:00|29516.52|29516.52|29505.92|29505.92|29520.06|29520.06|29505.92|29505.92|0
1636973860000|2021-11-15 10:57:40|29507.69|29507.69|29505.92|29505.92|29507.69|29507.69|29505.92|29505.92|0
1636973870000|2021-11-15 10:57:50|29502.38|29502.38|29498.85|29498.85|29502.38|29502.38|29498.85|29498.85|0
1636973890000|2021-11-15 10:58:10|29498.61|29498.61|29498.61|29498.61|29498.61|29498.61|29498.61|29498.61|0
1636973900000|2021-11-15 10:58:20|29497.41|29497.41|29497.41|29497.41|29497.41|29497.41|29497.41|29497.41|0
1636973920000|2021-11-15 10:58:40|29498.61|29498.61|29498.61|29498.61|29498.61|29498.61|29498.61|29498.61|0
1636973950000|2021-11-15 10:59:10|29491.54|29491.54|29492.14|29492.14|29492.14|29492.14|29491.54|29491.54|0
1636974040000|2021-11-15 11:00:40|29485.07|29485.07|29485.07|29485.07|29485.07|29485.07|29485.07|29485.07|0
1636974050000|2021-11-15 11:00:50|29484.47|29484.47|29484.47|29484.47|29484.47|29484.47|29483.87|29483.87|0
1636974070000|2021-11-15 11:01:10|29480.93|29480.93|29480.93|29480.93|29480.93|29480.93|29480.93|29480.93|0
1636974080000|2021-11-15 11:01:20|29473.86|29473.86|29473.86|29473.86|29473.86|29473.86|29473.86|29473.86|0
1636974110000|2021-11-15 11:01:50|29466.79|29466.79|29466.79|29466.79|29466.79|29466.79|29466.79|29466.79|0
1636974120000|2021-11-15 11:02:00|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|0
1636974150000|2021-11-15 11:02:30|29469.73|29469.73|29469.73|29469.73|29469.73|29469.73|29469.73|29469.73|0
1636974160000|2021-11-15 11:02:40|29462.66|29462.66|29455.59|29455.59|29462.66|29462.66|29455.59|29455.59|0
1636974240000|2021-11-15 11:04:00|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|0
1636974260000|2021-11-15 11:04:20|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|0
1636974280000|2021-11-15 11:04:40|29455.59|29455.59|29459.12|29459.12|29459.12|29459.12|29455.59|29455.59|0
1636974290000|2021-11-15 11:04:50|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|29466.19|0
1636974300000|2021-11-15 11:05:00|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|0
1636974320000|2021-11-15 11:05:20|29459.12|29459.12|29459.12|29459.12|29459.12|29459.12|29459.12|29459.12|0
1636974350000|2021-11-15 11:05:50|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|29462.66|0
1636974360000|2021-11-15 11:06:00|29462.42|29462.42|29462.17|29462.17|29462.42|29462.42|29462.17|29462.17|0
1636974400000|2021-11-15 11:06:40|29455.1|29455.1|29455.1|29455.1|29455.1|29455.1|29455.1|29455.1|0
1636974410000|2021-11-15 11:06:50|29454.69|29454.69|29454.69|29454.69|29454.69|29454.69|29454.69|29454.69|0
1636974440000|2021-11-15 11:07:20|29451.16|29451.16|29451.16|29451.16|29451.16|29451.16|29451.16|29451.16|0
1636974450000|2021-11-15 11:07:30|29450.56|29450.56|29449.96|29449.96|29450.56|29450.56|29449.96|29449.96|0
1636974470000|2021-11-15 11:07:50|29450.56|29450.56|29450.56|29450.56|29450.56|29450.56|29450.56|29450.56|0
1636974590000|2021-11-15 11:09:50|29447.02|29447.02|29447.02|29447.02|29450.56|29450.56|29447.02|29447.02|0
1636974630000|2021-11-15 11:10:30|29443.49|29443.49|29443.49|29443.49|29443.49|29443.49|29443.49|29443.49|0
1636974690000|2021-11-15 11:11:30|29432.88|29432.88|29443.49|29443.49|29443.49|29443.49|29432.88|29432.88|0
1636974700000|2021-11-15 11:11:40|29447.02|29447.02|29454.09|29454.09|29454.09|29454.09|29447.02|29447.02|0
1636974740000|2021-11-15 11:12:20|29450.56|29450.56|29450.56|29450.56|29450.56|29450.56|29450.56|29450.56|0
1636974770000|2021-11-15 11:12:50|29457.63|29457.63|29461.16|29461.16|29461.16|29461.16|29457.63|29457.63|0
1636974780000|2021-11-15 11:13:00|29454.09|29454.09|29454.09|29454.09|29454.09|29454.09|29454.09|29454.09|0
1636974790000|2021-11-15 11:13:10|29453.85|29453.85|29453.85|29453.85|29453.85|29453.85|29453.85|29453.85|0
1636974800000|2021-11-15 11:13:20|29450.32|29450.32|29450.32|29450.32|29450.32|29450.32|29450.32|29450.32|0
1636974890000|2021-11-15 11:14:50|29457.39|29457.39|29450.32|29450.32|29457.39|29457.39|29450.32|29450.32|0
1636974900000|2021-11-15 11:15:00|29449.91|29449.91|29449.91|29449.91|29449.91|29449.91|29449.91|29449.91|0
1636974910000|2021-11-15 11:15:10|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|0
1636974930000|2021-11-15 11:15:30|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|0
1636974960000|2021-11-15 11:16:00|29445.17|29445.17|29445.17|29445.17|29445.17|29445.17|29445.17|29445.17|0
1636974990000|2021-11-15 11:16:30|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|0
1636975000000|2021-11-15 11:16:40|29452.24|29452.24|29455.77|29455.77|29455.77|29455.77|29452.24|29452.24|0
1636975070000|2021-11-15 11:17:50|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|0
1636975100000|2021-11-15 11:18:20|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|29448.7|0
1636975190000|2021-11-15 11:19:50|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|29452.24|0
1636975200000|2021-11-15 11:20:00|29451.64|29451.64|29451.64|29451.64|29451.64|29451.64|29451.64|29451.64|0
1636975210000|2021-11-15 11:20:10|29444.57|29444.57|29433.96|29433.96|29444.57|29444.57|29433.96|29433.96|0
1636975320000|2021-11-15 11:22:00|29433.36|29433.36|29432.76|29432.76|29433.36|29433.36|29432.76|29432.76|0
1636975330000|2021-11-15 11:22:10|29433.36|29433.36|29433.36|29433.36|29433.36|29433.36|29433.36|29433.36|0
1636975340000|2021-11-15 11:22:20|29426.29|29426.29|29419.22|29419.22|29426.29|29426.29|29419.22|29419.22|0
1636975350000|2021-11-15 11:22:30|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|0
1636975370000|2021-11-15 11:22:50|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|29423.36|0
1636975380000|2021-11-15 11:23:00|29430.43|29430.43|29430.43|29430.43|29430.43|29430.43|29430.43|29430.43|0
1636975470000|2021-11-15 11:24:30|29426.89|29426.89|29426.89|29426.89|29426.89|29426.89|29426.89|29426.89|0
1636975510000|2021-11-15 11:25:10|29430.43|29430.43|29430.43|29430.43|29430.43|29430.43|29430.43|29430.43|0
1636975550000|2021-11-15 11:25:50|29430.02|29430.02|29430.02|29430.02|29430.02|29430.02|29430.02|29430.02|0
1636975610000|2021-11-15 11:26:50|29422.95|29422.95|29429.42|29429.42|29430.02|29430.02|29422.95|29422.95|0
1636975620000|2021-11-15 11:27:00|29425.88|29425.88|29425.88|29425.88|29425.88|29425.88|29425.88|29425.88|0
1636975630000|2021-11-15 11:27:10|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|0
1636975650000|2021-11-15 11:27:30|29421.75|29421.75|29422.35|29422.35|29422.35|29422.35|29421.75|29421.75|0
1636975670000|2021-11-15 11:27:50|29418.81|29418.81|29418.21|29418.21|29418.81|29418.81|29417.61|29417.61|0
1636975730000|2021-11-15 11:28:50|29411.14|29411.14|29403.42|29403.42|29411.14|29411.14|29403.42|29403.42|0
1636975740000|2021-11-15 11:29:00|29402.82|29402.82|29402.82|29402.82|29402.82|29402.82|29402.82|29402.82|0
1636975780000|2021-11-15 11:29:40|29403.3|29403.3|29396.23|29396.23|29403.3|29403.3|29396.23|29396.23|0
1636975800000|2021-11-15 11:30:00|29399.77|29399.77|29403.3|29403.3|29403.3|29403.3|29399.77|29399.77|0
1636975810000|2021-11-15 11:30:10|29410.37|29410.37|29406.84|29406.84|29410.37|29410.37|29403.3|29403.3|0
1636975910000|2021-11-15 11:31:50|29403.3|29403.3|29410.37|29410.37|29410.37|29410.37|29403.3|29403.3|0
1636975930000|2021-11-15 11:32:10|29420.98|29420.98|29420.98|29420.98|29420.98|29420.98|29420.98|29420.98|0
1636975970000|2021-11-15 11:32:50|29417.44|29417.44|29417.03|29417.03|29417.44|29417.44|29417.03|29417.03|0
1636975990000|2021-11-15 11:33:10|29417.44|29417.44|29417.44|29417.44|29417.44|29417.44|29417.44|29417.44|0
1636976010000|2021-11-15 11:33:30|29413.91|29413.91|29413.91|29413.91|29413.91|29413.91|29413.91|29413.91|0
1636976030000|2021-11-15 11:33:50|29410.37|29410.37|29409.17|29409.17|29410.37|29410.37|29409.17|29409.17|0
1636976100000|2021-11-15 11:35:00|29410.37|29410.37|29409.77|29409.77|29410.37|29410.37|29409.77|29409.77|0
1636976110000|2021-11-15 11:35:10|29406.24|29406.24|29402.7|29402.7|29406.24|29406.24|29402.7|29402.7|0
1636976120000|2021-11-15 11:35:20|29403.11|29403.11|29403.11|29403.11|29403.11|29403.11|29403.11|29403.11|0
1636976140000|2021-11-15 11:35:40|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|29403.93|0
1636976150000|2021-11-15 11:35:50|29400.4|29400.4|29400.4|29400.4|29400.4|29400.4|29400.4|29400.4|0
1636976210000|2021-11-15 11:36:50|29407.47|29407.47|29407.47|29407.47|29407.47|29407.47|29407.47|29407.47|0
1636976230000|2021-11-15 11:37:10|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|0
1636976240000|2021-11-15 11:37:20|29411.6|29411.6|29411.6|29411.6|29411.6|29411.6|29411.6|29411.6|0
1636976250000|2021-11-15 11:37:30|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|0
1636976260000|2021-11-15 11:37:40|29411.6|29411.6|29411.6|29411.6|29411.6|29411.6|29411.6|29411.6|0
1636976310000|2021-11-15 11:38:30|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|29410.71|29410.71|0
1636976340000|2021-11-15 11:39:00|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|0
1636976360000|2021-11-15 11:39:20|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|0
1636976370000|2021-11-15 11:39:30|29418.26|29418.26|29418.26|29418.26|29421.8|29421.8|29418.26|29418.26|0
1636976410000|2021-11-15 11:40:10|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|0
1636976450000|2021-11-15 11:40:50|29415.33|29415.33|29422.4|29422.4|29422.4|29422.4|29415.33|29415.33|0
1636976490000|2021-11-15 11:41:30|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|0
1636976500000|2021-11-15 11:41:40|29415.33|29415.33|29415.33|29415.33|29415.33|29415.33|29415.33|29415.33|0
1636976520000|2021-11-15 11:42:00|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|0
1636976530000|2021-11-15 11:42:10|29425.93|29425.93|29418.86|29418.86|29425.93|29425.93|29418.86|29418.86|0
1636976560000|2021-11-15 11:42:40|29415.33|29415.33|29415.33|29415.33|29415.33|29415.33|29415.33|29415.33|0
1636976580000|2021-11-15 11:43:00|29411.8|29411.8|29411.8|29411.8|29411.8|29411.8|29411.8|29411.8|0
1636976610000|2021-11-15 11:43:30|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|29418.86|0
1636976690000|2021-11-15 11:44:50|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|0
1636976710000|2021-11-15 11:45:10|29411.31|29411.31|29407.78|29407.78|29411.31|29411.31|29407.78|29407.78|0
1636976740000|2021-11-15 11:45:40|29400.71|29400.71|29397.17|29397.17|29400.71|29400.71|29397.17|29397.17|0
1636976770000|2021-11-15 11:46:10|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|0
1636976780000|2021-11-15 11:46:20|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|0
1636976840000|2021-11-15 11:47:20|29404|29404|29407.53|29407.53|29407.53|29407.53|29404|29404|0
1636976860000|2021-11-15 11:47:40|29404|29404|29404|29404|29404|29404|29404|29404|0
1636976870000|2021-11-15 11:47:50|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|0
1636976890000|2021-11-15 11:48:10|29404|29404|29404|29404|29404|29404|29404|29404|0
1636976920000|2021-11-15 11:48:40|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|0
1636976940000|2021-11-15 11:49:00|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|0
1636976980000|2021-11-15 11:49:40|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|29396.93|0
1636976990000|2021-11-15 11:49:50|29393.39|29393.39|29396.93|29396.93|29396.93|29396.93|29393.39|29393.39|0
1636977020000|2021-11-15 11:50:20|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|0
1636977030000|2021-11-15 11:50:30|29389.86|29389.86|29389.86|29389.86|29389.86|29389.86|29389.86|29389.86|0
1636977040000|2021-11-15 11:50:40|29386.32|29386.32|29386.32|29386.32|29386.32|29386.32|29386.32|29386.32|0
1636977050000|2021-11-15 11:50:50|29382.79|29382.79|29382.79|29382.79|29382.79|29382.79|29382.79|29382.79|0
1636977080000|2021-11-15 11:51:20|29379.25|29379.25|29379.25|29379.25|29379.25|29379.25|29379.25|29379.25|0
1636977100000|2021-11-15 11:51:40|29375.72|29375.72|29375.72|29375.72|29375.72|29375.72|29375.72|29375.72|0
1636977110000|2021-11-15 11:51:50|29372.18|29372.18|29375.72|29375.72|29375.72|29375.72|29372.18|29372.18|0
1636977120000|2021-11-15 11:52:00|29382.79|29382.79|29389.86|29389.86|29389.86|29389.86|29382.79|29382.79|0
1636977130000|2021-11-15 11:52:10|29386.32|29386.32|29386.32|29386.32|29386.32|29386.32|29386.32|29386.32|0
1636977140000|2021-11-15 11:52:20|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|0
1636977150000|2021-11-15 11:52:30|29397.53|29397.53|29397.53|29397.53|29401.06|29401.06|29397.53|29397.53|0
1636977180000|2021-11-15 11:53:00|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|0
1636977220000|2021-11-15 11:53:40|29383.39|29383.39|29383.39|29383.39|29383.39|29383.39|29383.39|29383.39|0
1636977240000|2021-11-15 11:54:00|29390.46|29390.46|29397.53|29397.53|29397.53|29397.53|29390.46|29390.46|0
1636977250000|2021-11-15 11:54:10|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|0
1636977260000|2021-11-15 11:54:20|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|0
1636977270000|2021-11-15 11:54:30|29404.6|29404.6|29408.13|29408.13|29411.67|29411.67|29401.06|29401.06|0
1636977280000|2021-11-15 11:54:40|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|0
1636977300000|2021-11-15 11:55:00|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|0
1636977310000|2021-11-15 11:55:10|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|0
1636977330000|2021-11-15 11:55:30|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|0
1636977380000|2021-11-15 11:56:20|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|0
1636977390000|2021-11-15 11:56:30|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|0
1636977400000|2021-11-15 11:56:40|29404.6|29404.6|29401.06|29401.06|29404.6|29404.6|29401.06|29401.06|0
1636977470000|2021-11-15 11:57:50|29399.86|29399.86|29399.26|29399.26|29399.86|29399.86|29399.26|29399.26|0
1636977490000|2021-11-15 11:58:10|29395.73|29395.73|29395.73|29395.73|29395.73|29395.73|29395.73|29395.73|0
1636977510000|2021-11-15 11:58:30|29392.19|29392.19|29387.43|29387.43|29392.19|29392.19|29387.43|29387.43|0
1636977520000|2021-11-15 11:58:40|29387.84|29387.84|29387.84|29387.84|29387.84|29387.84|29387.84|29387.84|0
1636977540000|2021-11-15 11:59:00|29380.77|29380.77|29380.77|29380.77|29380.77|29380.77|29380.77|29380.77|0
1636977550000|2021-11-15 11:59:10|29387.84|29387.84|29394.91|29394.91|29394.91|29394.91|29387.84|29387.84|0
1636977590000|2021-11-15 11:59:50|29394.67|29394.67|29394.42|29394.42|29394.67|29394.67|29394.42|29394.42|0
1636977630000|2021-11-15 12:00:30|29390.89|29390.89|29394.42|29394.42|29394.42|29394.42|29390.89|29390.89|0
1636977660000|2021-11-15 12:01:00|29397.96|29397.96|29397.96|29397.96|29397.96|29397.96|29397.96|29397.96|0
1636977680000|2021-11-15 12:01:20|29390.89|29390.89|29390.29|29390.29|29390.89|29390.89|29390.29|29390.29|0
1636977720000|2021-11-15 12:02:00|29400.89|29400.89|29404.43|29404.43|29404.43|29404.43|29400.89|29400.89|0
1636977870000|2021-11-15 12:04:30|29407.96|29407.96|29422.1|29422.1|29422.1|29422.1|29407.96|29407.96|0
1636977890000|2021-11-15 12:04:50|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|0
1636977900000|2021-11-15 12:05:00|29415.03|29415.03|29415.03|29415.03|29415.03|29415.03|29415.03|29415.03|0
1636977920000|2021-11-15 12:05:20|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|0
1636977930000|2021-11-15 12:05:30|29411.74|29411.74|29411.74|29411.74|29411.74|29411.74|29411.74|29411.74|0
1636977960000|2021-11-15 12:06:00|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|0
1636978020000|2021-11-15 12:07:00|29415.88|29415.88|29415.88|29415.88|29415.88|29415.88|29415.88|29415.88|0
1636978030000|2021-11-15 12:07:10|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|0
1636978060000|2021-11-15 12:07:40|29415.88|29415.88|29419.41|29419.41|29419.41|29419.41|29415.88|29415.88|0
1636978140000|2021-11-15 12:09:00|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|0
1636978170000|2021-11-15 12:09:30|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|0
1636978230000|2021-11-15 12:10:30|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|29405.27|0
1636978250000|2021-11-15 12:10:50|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|29405.51|0
1636978260000|2021-11-15 12:11:00|29405.75|29405.75|29405.75|29405.75|29405.75|29405.75|29405.75|29405.75|0
1636978270000|2021-11-15 12:11:10|29402.22|29402.22|29402.22|29402.22|29402.22|29402.22|29402.22|29402.22|0
1636978280000|2021-11-15 12:11:20|29398.68|29398.68|29405.75|29405.75|29405.75|29405.75|29398.68|29398.68|0
1636978340000|2021-11-15 12:12:20|29402.22|29402.22|29398.68|29398.68|29402.22|29402.22|29398.68|29398.68|0
1636978400000|2021-11-15 12:13:20|29395.15|29395.15|29395.15|29395.15|29395.15|29395.15|29395.15|29395.15|0
1636978460000|2021-11-15 12:14:20|29398.68|29398.68|29402.22|29402.22|29405.75|29405.75|29398.68|29398.68|0
1636978520000|2021-11-15 12:15:20|29409.29|29409.29|29416.36|29416.36|29416.36|29416.36|29409.29|29409.29|0
1636978540000|2021-11-15 12:15:40|29409.29|29409.29|29412.82|29412.82|29416.36|29416.36|29409.29|29409.29|0
1636978550000|2021-11-15 12:15:50|29416.36|29416.36|29416.36|29416.36|29416.36|29416.36|29416.36|29416.36|0
1636978570000|2021-11-15 12:16:10|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|29416.96|0
1636978580000|2021-11-15 12:16:20|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|0
1636978590000|2021-11-15 12:16:30|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|0
1636978600000|2021-11-15 12:16:40|29422.11|29422.11|29422.11|29422.11|29422.11|29422.11|29422.11|29422.11|0
1636978610000|2021-11-15 12:16:50|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|0
1636978670000|2021-11-15 12:17:50|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|0
1636978690000|2021-11-15 12:18:10|29418.57|29418.57|29422.11|29422.11|29422.11|29422.11|29415.04|29415.04|0
1636978730000|2021-11-15 12:18:50|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|0
1636978750000|2021-11-15 12:19:10|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|29411.5|0
1636978910000|2021-11-15 12:21:50|29415.04|29415.04|29415.04|29415.04|29415.04|29415.04|29415.04|29415.04|0
1636978920000|2021-11-15 12:22:00|29411.5|29411.5|29407.97|29407.97|29411.5|29411.5|29407.97|29407.97|0
1636978940000|2021-11-15 12:22:20|29415.04|29415.04|29418.57|29418.57|29418.57|29418.57|29415.04|29415.04|0
1636978970000|2021-11-15 12:22:50|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|0
1636979020000|2021-11-15 12:23:40|29418.09|29418.09|29418.09|29418.09|29418.09|29418.09|29418.09|29418.09|0
1636979030000|2021-11-15 12:23:50|29411.02|29411.02|29411.02|29411.02|29411.02|29411.02|29411.02|29411.02|0
1636979050000|2021-11-15 12:24:10|29410.78|29410.78|29410.78|29410.78|29410.78|29410.78|29410.78|29410.78|0
1636979060000|2021-11-15 12:24:20|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|0
1636979150000|2021-11-15 12:25:50|29400.17|29400.17|29400.17|29400.17|29400.17|29400.17|29400.17|29400.17|0
1636979180000|2021-11-15 12:26:20|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|0
1636979190000|2021-11-15 12:26:30|29400.17|29400.17|29400.17|29400.17|29400.17|29400.17|29400.17|29400.17|0
1636979200000|2021-11-15 12:26:40|29396.64|29396.64|29389.57|29389.57|29396.64|29396.64|29389.57|29389.57|0
1636979340000|2021-11-15 12:29:00|29396.64|29396.64|29396.64|29396.64|29396.64|29396.64|29396.64|29396.64|0
1636979420000|2021-11-15 12:30:20|29389.57|29389.57|29389.57|29389.57|29389.57|29389.57|29389.57|29389.57|0
1636979490000|2021-11-15 12:31:30|29396.64|29396.64|29400.17|29400.17|29400.17|29400.17|29396.64|29396.64|0
1636979570000|2021-11-15 12:32:50|29403.71|29403.71|29410.78|29410.78|29410.78|29410.78|29403.71|29403.71|0
1636979580000|2021-11-15 12:33:00|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|0
1636979720000|2021-11-15 12:35:20|29403.95|29403.95|29403.95|29403.95|29403.95|29403.95|29403.95|29403.95|0
1636979760000|2021-11-15 12:36:00|29418.09|29418.09|29418.09|29418.09|29418.09|29418.09|29418.09|29418.09|0
1636979910000|2021-11-15 12:38:30|29425.16|29425.16|29425.16|29425.16|29425.16|29425.16|29425.16|29425.16|0
1636979930000|2021-11-15 12:38:50|29421.62|29421.62|29425.16|29425.16|29425.16|29425.16|29421.62|29421.62|0
1636980030000|2021-11-15 12:40:30|29426.96|29426.96|29426.36|29426.36|29426.96|29426.96|29426.36|29426.36|0
1636980090000|2021-11-15 12:41:30|29429.89|29429.89|29444.03|29444.03|29444.03|29444.03|29429.89|29429.89|0
1636980110000|2021-11-15 12:41:50|29440.5|29440.5|29440.5|29440.5|29440.5|29440.5|29440.5|29440.5|0
1636980120000|2021-11-15 12:42:00|29440.91|29440.91|29440.91|29440.91|29440.91|29440.91|29440.91|29440.91|0
1636980140000|2021-11-15 12:42:20|29437.37|29437.37|29437.37|29437.37|29437.37|29437.37|29437.37|29437.37|0
1636980150000|2021-11-15 12:42:30|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|0
1636980180000|2021-11-15 12:43:00|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|0
1636980200000|2021-11-15 12:43:20|29445.65|29445.65|29445.65|29445.65|29445.65|29445.65|29445.65|29445.65|0
1636980210000|2021-11-15 12:43:30|29442.11|29442.11|29438.58|29438.58|29442.11|29442.11|29438.58|29438.58|0
1636980290000|2021-11-15 12:44:50|29438.33|29438.33|29438.33|29438.33|29438.33|29438.33|29438.33|29438.33|0
1636980300000|2021-11-15 12:45:00|29448.94|29448.94|29448.94|29448.94|29448.94|29448.94|29448.94|29448.94|0
1636980310000|2021-11-15 12:45:10|29450.14|29450.14|29450.14|29450.14|29450.14|29450.14|29450.14|29450.14|0
1636980440000|2021-11-15 12:47:20|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|0
1636980460000|2021-11-15 12:47:40|29443.07|29443.07|29443.07|29443.07|29443.07|29443.07|29443.07|29443.07|0
1636980540000|2021-11-15 12:49:00|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|0
1636980580000|2021-11-15 12:49:40|29450.14|29450.14|29450.14|29450.14|29450.14|29450.14|29450.14|29450.14|0
1636980620000|2021-11-15 12:50:20|29453.67|29453.67|29453.67|29453.67|29453.67|29453.67|29453.67|29453.67|0
1636980640000|2021-11-15 12:50:40|29454.28|29454.28|29454.28|29454.28|29454.28|29454.28|29454.28|29454.28|0
1636980650000|2021-11-15 12:50:50|29457.81|29457.81|29457.81|29457.81|29457.81|29457.81|29457.81|29457.81|0
1636980670000|2021-11-15 12:51:10|29461.35|29461.35|29461.35|29461.35|29461.35|29461.35|29461.35|29461.35|0
1636980740000|2021-11-15 12:52:20|29457.81|29457.81|29454.28|29454.28|29457.81|29457.81|29454.28|29454.28|0
1636980770000|2021-11-15 12:52:50|29457.81|29457.81|29457.81|29457.81|29457.81|29457.81|29457.81|29457.81|0
1636980820000|2021-11-15 12:53:40|29464.88|29464.88|29464.88|29464.88|29464.88|29464.88|29464.88|29464.88|0
1636980830000|2021-11-15 12:53:50|29465.12|29465.12|29464.88|29464.88|29465.12|29465.12|29464.88|29464.88|0
1636980850000|2021-11-15 12:54:10|29468.41|29468.41|29472.19|29472.19|29472.19|29472.19|29468.41|29468.41|0
1636980860000|2021-11-15 12:54:20|29468.66|29468.66|29468.66|29468.66|29468.66|29468.66|29468.66|29468.66|0
1636980870000|2021-11-15 12:54:30|29465.12|29465.12|29465.12|29465.12|29465.12|29465.12|29465.12|29465.12|0
1636981010000|2021-11-15 12:56:50|29464.52|29464.52|29463.32|29463.32|29464.52|29464.52|29463.32|29463.32|0
1636981030000|2021-11-15 12:57:10|29466.85|29466.85|29466.85|29466.85|29466.85|29466.85|29466.85|29466.85|0
1636981050000|2021-11-15 12:57:30|29459.78|29459.78|29459.78|29459.78|29459.78|29459.78|29459.78|29459.78|0
1636981060000|2021-11-15 12:57:40|29456.25|29456.25|29456.25|29456.25|29456.25|29456.25|29456.25|29456.25|0
1636981090000|2021-11-15 12:58:10|29452.71|29452.71|29445.65|29445.65|29452.71|29452.71|29445.65|29445.65|0
1636981120000|2021-11-15 12:58:40|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|0
1636981130000|2021-11-15 12:58:50|29445.65|29445.65|29445.65|29445.65|29445.65|29445.65|29445.65|29445.65|0
1636981150000|2021-11-15 12:59:10|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|29449.18|0
1636981160000|2021-11-15 12:59:20|29452.71|29452.71|29452.71|29452.71|29452.71|29452.71|29452.71|29452.71|0
1636981180000|2021-11-15 12:59:40|29456.25|29456.25|29456.25|29456.25|29456.25|29456.25|29456.25|29456.25|0
1636981190000|2021-11-15 12:59:50|29455.77|29455.77|29455.77|29455.77|29455.77|29455.77|29455.77|29455.77|0
1636981200000|2021-11-15 13:00:00|29456.37|29456.37|29456.37|29456.37|29456.37|29456.37|29456.37|29456.37|0
1636981210000|2021-11-15 13:00:10|29459.9|29459.9|29459.66|29459.66|29460.14|29460.14|29459.66|29459.66|0
1636981280000|2021-11-15 13:01:20|29456.12|29456.12|29456.12|29456.12|29456.12|29456.12|29456.12|29456.12|0
1636981400000|2021-11-15 13:03:20|29452.59|29452.59|29452.59|29452.59|29452.59|29452.59|29452.59|29452.59|0
1636981440000|2021-11-15 13:04:00|29456.12|29456.12|29456.12|29456.12|29456.12|29456.12|29456.12|29456.12|0
1636981460000|2021-11-15 13:04:20|29449.05|29449.05|29448.45|29448.45|29449.05|29449.05|29448.45|29448.45|0
1636981570000|2021-11-15 13:06:10|29444.92|29444.92|29444.92|29444.92|29444.92|29444.92|29444.92|29444.92|0
1636981580000|2021-11-15 13:06:20|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|0
1636981630000|2021-11-15 13:07:10|29444.75|29444.75|29444.34|29444.34|29444.75|29444.75|29444.34|29444.34|0
1636981730000|2021-11-15 13:08:50|29440.81|29440.81|29440.81|29440.81|29440.81|29440.81|29440.81|29440.81|0
1636981840000|2021-11-15 13:10:40|29447.88|29447.88|29447.88|29447.88|29447.88|29447.88|29447.88|29447.88|0
1636981930000|2021-11-15 13:12:10|29451.41|29451.41|29451.41|29451.41|29451.41|29451.41|29451.41|29451.41|0
1636981950000|2021-11-15 13:12:30|29454.95|29454.95|29454.95|29454.95|29454.95|29454.95|29454.95|29454.95|0
1636981990000|2021-11-15 13:13:10|29458.48|29458.48|29458.48|29458.48|29458.48|29458.48|29458.48|29458.48|0
1636982210000|2021-11-15 13:16:50|29462.02|29462.02|29462.02|29462.02|29462.02|29462.02|29462.02|29462.02|0
1636982220000|2021-11-15 13:17:00|29465.55|29465.55|29465.55|29465.55|29465.55|29465.55|29465.55|29465.55|0
1636982280000|2021-11-15 13:18:00|29458.48|29458.48|29458.48|29458.48|29458.48|29458.48|29458.48|29458.48|0
1636982340000|2021-11-15 13:19:00|29465.55|29465.55|29465.55|29465.55|29465.55|29465.55|29465.55|29465.55|0
1636982480000|2021-11-15 13:21:20|29465.14|29465.14|29465.14|29465.14|29465.14|29465.14|29465.14|29465.14|0
1636982500000|2021-11-15 13:21:40|29461.61|29461.61|29461.61|29461.61|29461.61|29461.61|29461.61|29461.61|0
1636982510000|2021-11-15 13:21:50|29461.85|29461.85|29461.85|29461.85|29461.85|29461.85|29461.85|29461.85|0
1636982540000|2021-11-15 13:22:20|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|0
1636982580000|2021-11-15 13:23:00|29460.65|29460.65|29461.85|29461.85|29461.85|29461.85|29460.65|29460.65|0
1636982590000|2021-11-15 13:23:10|29462.45|29462.45|29473.05|29473.05|29473.05|29473.05|29462.45|29462.45|0
1636982720000|2021-11-15 13:25:20|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|0
1636982760000|2021-11-15 13:26:00|29465.98|29465.98|29465.98|29465.98|29465.98|29465.98|29465.98|29465.98|0
1636982800000|2021-11-15 13:26:40|29469.52|29469.52|29476.59|29476.59|29476.59|29476.59|29469.52|29469.52|0
1636982810000|2021-11-15 13:26:50|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|0
1636982820000|2021-11-15 13:27:00|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|0
1636982900000|2021-11-15 13:28:20|29473.05|29473.05|29473.05|29473.05|29473.05|29473.05|29473.05|29473.05|0
1636982910000|2021-11-15 13:28:30|29465.98|29465.98|29465.98|29465.98|29465.98|29465.98|29465.98|29465.98|0
1636982920000|2021-11-15 13:28:40|29469.52|29469.52|29469.52|29469.52|29469.52|29469.52|29469.52|29469.52|0
1636982950000|2021-11-15 13:29:10|29480.12|29480.12|29469.52|29469.52|29480.12|29480.12|29469.52|29469.52|0
1636982960000|2021-11-15 13:29:20|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|0
1636983000000|2021-11-15 13:30:00|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|0
1636983010000|2021-11-15 13:30:10|29476.59|29476.59|29476.59|29476.59|29476.59|29476.59|29476.59|29476.59|0
1636983040000|2021-11-15 13:30:40|29487.19|29487.19|29487.19|29487.19|29487.19|29487.19|29487.19|29487.19|0
1636983120000|2021-11-15 13:32:00|29497.8|29497.8|29494.26|29494.26|29497.8|29497.8|29494.26|29494.26|0
1636983130000|2021-11-15 13:32:10|29490.73|29490.73|29490.73|29490.73|29490.73|29490.73|29490.73|29490.73|0
1636983180000|2021-11-15 13:33:00|29494.26|29494.26|29494.26|29494.26|29494.26|29494.26|29494.26|29494.26|0
1636983190000|2021-11-15 13:33:10|29495.46|29495.46|29495.46|29495.46|29495.46|29495.46|29495.46|29495.46|0
1636983200000|2021-11-15 13:33:20|29491.93|29491.93|29491.93|29491.93|29491.93|29491.93|29491.93|29491.93|0
1636983230000|2021-11-15 13:33:50|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1636983270000|2021-11-15 13:34:30|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|0
1636983360000|2021-11-15 13:36:00|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1636983470000|2021-11-15 13:37:50|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|0
1636983490000|2021-11-15 13:38:10|29485.27|29485.27|29485.27|29485.27|29485.27|29485.27|29485.27|29485.27|0
1636983500000|2021-11-15 13:38:20|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|0
1636983510000|2021-11-15 13:38:30|29485.27|29485.27|29481.73|29481.73|29485.27|29485.27|29481.73|29481.73|0
1636983540000|2021-11-15 13:39:00|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|0
1636983590000|2021-11-15 13:39:50|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1636983720000|2021-11-15 13:42:00|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|29488.8|0
1636983730000|2021-11-15 13:42:10|29485.27|29485.27|29488.8|29488.8|29488.8|29488.8|29485.27|29485.27|0
1636983830000|2021-11-15 13:43:50|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|0
1636983870000|2021-11-15 13:44:30|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|29485.68|0
1636983960000|2021-11-15 13:46:00|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|0
1636984020000|2021-11-15 13:47:00|29492.75|29492.75|29496.28|29496.28|29496.28|29496.28|29492.75|29492.75|0
1636984030000|2021-11-15 13:47:10|29499.82|29499.82|29499.82|29499.82|29499.82|29499.82|29499.82|29499.82|0
1636984050000|2021-11-15 13:47:30|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|0
1636984070000|2021-11-15 13:47:50|29499.82|29499.82|29500.42|29500.42|29500.42|29500.42|29499.82|29499.82|0
1636984080000|2021-11-15 13:48:00|29511.02|29511.02|29511.02|29511.02|29511.02|29511.02|29511.02|29511.02|0
1636984100000|2021-11-15 13:48:20|29511.43|29511.43|29515.38|29515.38|29515.38|29515.38|29511.43|29511.43|0
1636984110000|2021-11-15 13:48:30|29508.31|29508.31|29508.31|29508.31|29508.31|29508.31|29504.77|29504.77|0
1636984120000|2021-11-15 13:48:40|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|0
1636984130000|2021-11-15 13:48:50|29511.84|29511.84|29504.77|29504.77|29511.84|29511.84|29504.77|29504.77|0
1636984160000|2021-11-15 13:49:20|29505.26|29505.26|29505.74|29505.74|29505.74|29505.74|29505.26|29505.26|0
1636984210000|2021-11-15 13:50:10|29509.28|29509.28|29512.81|29512.81|29512.81|29512.81|29509.28|29509.28|0
1636984260000|2021-11-15 13:51:00|29516.35|29516.35|29512.81|29512.81|29516.35|29516.35|29512.81|29512.81|0
1636984320000|2021-11-15 13:52:00|29519.88|29519.88|29512.81|29512.81|29519.88|29519.88|29512.81|29512.81|0
1636984330000|2021-11-15 13:52:10|29509.28|29509.28|29509.28|29509.28|29509.28|29509.28|29509.28|29509.28|0
1636984350000|2021-11-15 13:52:30|29505.74|29505.74|29505.74|29505.74|29505.74|29505.74|29505.74|29505.74|0
1636984390000|2021-11-15 13:53:10|29506.34|29506.34|29506.34|29506.34|29506.34|29506.34|29506.34|29506.34|0
1636984410000|2021-11-15 13:53:30|29507.07|29507.07|29507.07|29507.07|29507.07|29507.07|29507.07|29507.07|0
1636984440000|2021-11-15 13:54:00|29503.53|29503.53|29503.53|29503.53|29503.53|29503.53|29503.53|29503.53|0
1636984470000|2021-11-15 13:54:30|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|29502.33|0
1636984530000|2021-11-15 13:55:30|29498.8|29498.8|29498.8|29498.8|29498.8|29498.8|29498.8|29498.8|0
1636984570000|2021-11-15 13:56:10|29502.33|29502.33|29512.94|29512.94|29512.94|29512.94|29502.33|29502.33|0
1636984680000|2021-11-15 13:58:00|29509.4|29509.4|29509.4|29509.4|29509.4|29509.4|29509.4|29509.4|0
1636984700000|2021-11-15 13:58:20|29508.8|29508.8|29508.8|29508.8|29508.8|29508.8|29508.8|29508.8|0
1636984800000|2021-11-15 14:00:00|29510.6|29510.6|29510.6|29510.6|29510.6|29510.6|29510.6|29510.6|0
1636984810000|2021-11-15 14:00:10|29517.67|29517.67|29524.74|29524.74|29524.74|29524.74|29517.67|29517.67|0
1636984830000|2021-11-15 14:00:30|29528.28|29528.28|29528.28|29528.28|29528.28|29528.28|29528.28|29528.28|0
1636984840000|2021-11-15 14:00:40|29531.81|29531.81|29531.81|29531.81|29531.81|29531.81|29531.81|29531.81|0
1636984860000|2021-11-15 14:01:00|29538.88|29538.88|29542.18|29542.18|29542.18|29542.18|29538.64|29538.64|0
1636984910000|2021-11-15 14:01:50|29545.71|29545.71|29545.71|29545.71|29545.71|29545.71|29545.71|29545.71|0
1636984920000|2021-11-15 14:02:00|29546.53|29546.53|29546.53|29546.53|29546.94|29546.94|29546.53|29546.53|0
1636984970000|2021-11-15 14:02:50|29539.46|29539.46|29532.39|29532.39|29539.46|29539.46|29532.39|29532.39|0
1636985020000|2021-11-15 14:03:40|29535.93|29535.93|29535.93|29535.93|29535.93|29535.93|29535.93|29535.93|0
1636985060000|2021-11-15 14:04:20|29532.39|29532.39|29528.86|29528.86|29532.39|29532.39|29528.86|29528.86|0
1636985090000|2021-11-15 14:04:50|29521.79|29521.79|29521.79|29521.79|29521.79|29521.79|29521.79|29521.79|0
1636985110000|2021-11-15 14:05:10|29532.39|29532.39|29532.39|29532.39|29532.39|29532.39|29532.39|29532.39|0
1636985150000|2021-11-15 14:05:50|29528.86|29528.86|29528.86|29528.86|29528.86|29528.86|29528.86|29528.86|0
1636985170000|2021-11-15 14:06:10|29529.27|29529.27|29529.27|29529.27|29529.27|29529.27|29529.27|29529.27|0
1636985180000|2021-11-15 14:06:20|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|0
1636985210000|2021-11-15 14:06:50|29529.27|29529.27|29532.8|29532.8|29532.8|29532.8|29529.27|29529.27|0
1636985220000|2021-11-15 14:07:00|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|0
1636985280000|2021-11-15 14:08:00|29525.32|29525.32|29525.32|29525.32|29525.32|29525.32|29525.32|29525.32|0
1636985290000|2021-11-15 14:08:10|29521.79|29521.79|29518.25|29518.25|29521.79|29521.79|29518.25|29518.25|0
1636985300000|2021-11-15 14:08:20|29518.01|29518.01|29518.01|29518.01|29518.01|29518.01|29518.01|29518.01|0
1636985340000|2021-11-15 14:09:00|29517.41|29517.41|29517.41|29517.41|29517.41|29517.41|29517.41|29517.41|0
1636985400000|2021-11-15 14:10:00|29520.94|29520.94|29517.41|29517.41|29520.94|29520.94|29517.41|29517.41|0
1636985450000|2021-11-15 14:10:50|29513.87|29513.87|29513.87|29513.87|29513.87|29513.87|29513.87|29513.87|0
1636985480000|2021-11-15 14:11:20|29517.41|29517.41|29517.41|29517.41|29517.41|29517.41|29517.41|29517.41|0
1636985550000|2021-11-15 14:12:30|29524.48|29524.48|29524.48|29524.48|29524.48|29524.48|29524.48|29524.48|0
1636985570000|2021-11-15 14:12:50|29523.99|29523.99|29523.99|29523.99|29523.99|29523.99|29523.99|29523.99|0
1636985620000|2021-11-15 14:13:40|29524.4|29524.4|29531.47|29531.47|29531.47|29531.47|29524.4|29524.4|0
1636985640000|2021-11-15 14:14:00|29535.01|29535.01|29535.01|29535.01|29535.01|29535.01|29535.01|29535.01|0
1636985670000|2021-11-15 14:14:30|29534.6|29534.6|29534.6|29534.6|29534.6|29534.6|29534.6|29534.6|0
1636985680000|2021-11-15 14:14:40|29541.67|29541.67|29541.67|29541.67|29541.67|29541.67|29541.67|29541.67|0
1636985730000|2021-11-15 14:15:30|29545.2|29545.2|29538.13|29538.13|29545.2|29545.2|29538.13|29538.13|0
1636985740000|2021-11-15 14:15:40|29531.06|29531.06|29530.46|29530.46|29531.06|29531.06|29530.46|29530.46|0
1636985830000|2021-11-15 14:17:10|29531.06|29531.06|29531.06|29531.06|29531.06|29531.06|29531.06|29531.06|0
1636985840000|2021-11-15 14:17:20|29538.13|29538.13|29538.13|29538.13|29538.13|29538.13|29538.13|29538.13|0
1636985870000|2021-11-15 14:17:50|29538.54|29538.54|29538.54|29538.54|29538.54|29538.54|29538.54|29538.54|0
1636985880000|2021-11-15 14:18:00|29538.95|29538.95|29538.95|29538.95|29538.95|29538.95|29538.95|29538.95|0
1636985900000|2021-11-15 14:18:20|29542.49|29542.49|29549.56|29549.56|29549.56|29549.56|29542.49|29542.49|0
1636985940000|2021-11-15 14:19:00|29560.16|29560.16|29553.09|29553.09|29560.16|29560.16|29553.09|29553.09|0
1636985950000|2021-11-15 14:19:10|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|0
1636985960000|2021-11-15 14:19:20|29560.16|29560.16|29553.09|29553.09|29560.16|29560.16|29553.09|29553.09|0
1636985980000|2021-11-15 14:19:40|29549.56|29549.56|29549.56|29549.56|29549.56|29549.56|29549.56|29549.56|0
1636986010000|2021-11-15 14:20:10|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|0
1636986030000|2021-11-15 14:20:30|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|0
1636986110000|2021-11-15 14:21:50|29535.66|29535.66|29535.66|29535.66|29535.66|29535.66|29535.66|29535.66|0
1636986140000|2021-11-15 14:22:20|29534.84|29534.84|29535.25|29535.25|29535.66|29535.66|29534.84|29534.84|0
1636986150000|2021-11-15 14:22:30|29538.79|29538.79|29538.79|29538.79|29538.79|29538.79|29538.79|29538.79|0
1636986190000|2021-11-15 14:23:10|29528.18|29528.18|29528.18|29528.18|29528.18|29528.18|29528.18|29528.18|0
1636986230000|2021-11-15 14:23:50|29521.11|29521.11|29521.11|29521.11|29521.11|29521.11|29521.11|29521.11|0
1636986290000|2021-11-15 14:24:50|29521.71|29521.71|29521.71|29521.71|29521.71|29521.71|29521.71|29521.71|0
1636986300000|2021-11-15 14:25:00|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|0
1636986330000|2021-11-15 14:25:30|29521.71|29521.71|29532.32|29532.32|29532.32|29532.32|29521.71|29521.71|0
1636986350000|2021-11-15 14:25:50|29528.78|29528.78|29528.78|29528.78|29528.78|29528.78|29528.78|29528.78|0
1636986400000|2021-11-15 14:26:40|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|0
1636986550000|2021-11-15 14:29:10|29535.85|29535.85|29535.85|29535.85|29535.85|29535.85|29535.85|29535.85|0
1636986560000|2021-11-15 14:29:20|29539.39|29539.39|29539.39|29539.39|29539.39|29539.39|29539.39|29539.39|0
1636986580000|2021-11-15 14:29:40|29535.85|29535.85|29535.85|29535.85|29535.85|29535.85|29535.85|29535.85|0
1636986590000|2021-11-15 14:29:50|29532.32|29532.32|29535.25|29535.25|29535.85|29535.85|29528.78|29528.78|0
1636986600000|2021-11-15 14:30:00|29538.79|29538.79|29538.79|29538.79|29542.32|29542.32|29524.65|29524.65|0
1636986610000|2021-11-15 14:30:10|29535.25|29535.25|29531.72|29531.72|29535.25|29535.25|29528.18|29528.18|0
1636986640000|2021-11-15 14:30:40|29524.65|29524.65|29528.18|29528.18|29528.18|29528.18|29524.65|29524.65|0
1636986650000|2021-11-15 14:30:50|29517.58|29517.58|29518.18|29518.18|29518.18|29518.18|29517.58|29517.58|0
1636986670000|2021-11-15 14:31:10|29528.78|29528.78|29525.25|29525.25|29528.78|29528.78|29525.25|29525.25|0
1636986680000|2021-11-15 14:31:20|29514.64|29514.64|29514.64|29514.64|29514.64|29514.64|29514.64|29514.64|0
1636986690000|2021-11-15 14:31:30|29521.71|29521.71|29521.71|29521.71|29521.71|29521.71|29521.71|29521.71|0
1636986730000|2021-11-15 14:32:10|29507.57|29507.57|29507.57|29507.57|29507.57|29507.57|29507.57|29507.57|0
1636986760000|2021-11-15 14:32:40|29511.11|29511.11|29514.64|29514.64|29514.64|29514.64|29511.11|29511.11|0
1636986790000|2021-11-15 14:33:10|29514.4|29514.4|29514.4|29514.4|29514.4|29514.4|29514.4|29514.4|0
1636986800000|2021-11-15 14:33:20|29517.94|29517.94|29517.94|29517.94|29517.94|29517.94|29517.94|29517.94|0
1636986810000|2021-11-15 14:33:30|29514.4|29514.4|29525.01|29525.01|29525.01|29525.01|29514.4|29514.4|0
1636986820000|2021-11-15 14:33:40|29528.54|29528.54|29528.54|29528.54|29532.08|29532.08|29528.54|29528.54|0
1636986860000|2021-11-15 14:34:20|29535.61|29535.61|29532.08|29532.08|29535.61|29535.61|29532.08|29532.08|0
1636986880000|2021-11-15 14:34:40|29525.01|29525.01|29521.47|29521.47|29525.01|29525.01|29521.47|29521.47|0
1636986890000|2021-11-15 14:34:50|29514.4|29514.4|29514.4|29514.4|29514.4|29514.4|29514.4|29514.4|0
1636986900000|2021-11-15 14:35:00|29514.16|29514.16|29521.23|29521.23|29521.23|29521.23|29514.16|29514.16|0
1636986910000|2021-11-15 14:35:10|29520.99|29520.99|29520.99|29520.99|29520.99|29520.99|29520.99|29520.99|0
1636986920000|2021-11-15 14:35:20|29524.52|29524.52|29524.52|29524.52|29524.52|29524.52|29524.52|29524.52|0
1636986950000|2021-11-15 14:35:50|29524.76|29524.76|29524.76|29524.76|29524.76|29524.76|29524.76|29524.76|0
1636986960000|2021-11-15 14:36:00|29521.23|29521.23|29521.23|29521.23|29521.23|29521.23|29521.23|29521.23|0
1636986970000|2021-11-15 14:36:10|29514.16|29514.16|29514.16|29514.16|29514.16|29514.16|29514.16|29514.16|0
1636986990000|2021-11-15 14:36:30|29517.69|29517.69|29517.69|29517.69|29517.69|29517.69|29517.69|29517.69|0
1636987030000|2021-11-15 14:37:10|29514.16|29514.16|29514.16|29514.16|29514.16|29514.16|29514.16|29514.16|0
1636987040000|2021-11-15 14:37:20|29507.09|29507.09|29507.09|29507.09|29507.09|29507.09|29507.09|29507.09|0
1636987060000|2021-11-15 14:37:40|29492.95|29492.95|29492.95|29492.95|29492.95|29492.95|29492.95|29492.95|0
1636987070000|2021-11-15 14:37:50|29492.35|29492.35|29491.75|29491.75|29492.35|29492.35|29491.75|29491.75|0
1636987080000|2021-11-15 14:38:00|29492.35|29492.35|29492.35|29492.35|29492.35|29492.35|29492.35|29492.35|0
1636987100000|2021-11-15 14:38:20|29495.88|29495.88|29495.88|29495.88|29495.88|29495.88|29495.88|29495.88|0
1636987110000|2021-11-15 14:38:30|29499.42|29499.42|29495.88|29495.88|29499.42|29499.42|29495.88|29495.88|0
1636987140000|2021-11-15 14:39:00|29499.42|29499.42|29499.42|29499.42|29499.42|29499.42|29499.42|29499.42|0
1636987150000|2021-11-15 14:39:10|29506.49|29506.49|29506.49|29506.49|29506.49|29506.49|29506.49|29506.49|0
1636987180000|2021-11-15 14:39:40|29507.69|29507.69|29507.69|29507.69|29507.69|29507.69|29507.69|29507.69|0
1636987190000|2021-11-15 14:39:50|29511.22|29511.22|29521.23|29521.23|29521.83|29521.83|29511.22|29511.22|0
1636987220000|2021-11-15 14:40:20|29524.76|29524.76|29525.99|29525.99|29525.99|29525.99|29524.76|29524.76|0
1636987230000|2021-11-15 14:40:30|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|0
1636987290000|2021-11-15 14:41:30|29522.87|29522.87|29522.87|29522.87|29522.87|29522.87|29522.87|29522.87|0
1636987300000|2021-11-15 14:41:40|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|0
1636987320000|2021-11-15 14:42:00|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|0
1636987370000|2021-11-15 14:42:50|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|29523.69|0
1636987390000|2021-11-15 14:43:10|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|29527.22|0
1636987400000|2021-11-15 14:43:20|29537.83|29537.83|29534.29|29534.29|29537.83|29537.83|29534.29|29534.29|0
1636987410000|2021-11-15 14:43:30|29541.36|29541.36|29534.29|29534.29|29541.36|29541.36|29534.29|29534.29|0
1636987440000|2021-11-15 14:44:00|29533.81|29533.81|29533.81|29533.81|29533.81|29533.81|29533.81|29533.81|0
1636987450000|2021-11-15 14:44:10|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|29526.74|29526.74|0
1636987500000|2021-11-15 14:45:00|29533.81|29533.81|29533.81|29533.81|29533.81|29533.81|29533.81|29533.81|0
1636987520000|2021-11-15 14:45:20|29530.27|29530.27|29529.45|29529.45|29530.27|29530.27|29529.45|29529.45|0
1636987560000|2021-11-15 14:46:00|29532.99|29532.99|29532.99|29532.99|29532.99|29532.99|29532.99|29532.99|0
1636987570000|2021-11-15 14:46:10|29540.06|29540.06|29544.19|29544.19|29544.19|29544.19|29540.06|29540.06|0
1636987600000|2021-11-15 14:46:40|29551.26|29551.26|29544.19|29544.19|29551.26|29551.26|29544.19|29544.19|0
1636987640000|2021-11-15 14:47:20|29545.01|29545.01|29545.01|29545.01|29545.01|29545.01|29545.01|29545.01|0
1636987680000|2021-11-15 14:48:00|29544.6|29544.6|29548.14|29548.14|29548.14|29548.14|29544.6|29544.6|0
1636987690000|2021-11-15 14:48:10|29547.54|29547.54|29551.07|29551.07|29551.07|29551.07|29547.54|29547.54|0
1636987700000|2021-11-15 14:48:20|29554.61|29554.61|29558.14|29558.14|29558.14|29558.14|29554.61|29554.61|0
1636987710000|2021-11-15 14:48:30|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|0
1636987730000|2021-11-15 14:48:50|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|0
1636987770000|2021-11-15 14:49:30|29554.61|29554.61|29551.07|29551.07|29554.61|29554.61|29551.07|29551.07|0
1636987800000|2021-11-15 14:50:00|29547.54|29547.54|29544|29544|29547.54|29547.54|29540.47|29540.47|0
1636987810000|2021-11-15 14:50:10|29536.93|29536.93|29536.93|29536.93|29536.93|29536.93|29536.93|29536.93|0
1636987840000|2021-11-15 14:50:40|29529.86|29529.86|29526.33|29526.33|29529.86|29529.86|29526.33|29526.33|0
1636987860000|2021-11-15 14:51:00|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|0
1636987870000|2021-11-15 14:51:10|29529.26|29529.26|29529.26|29529.26|29529.26|29529.26|29529.26|29529.26|0
1636987880000|2021-11-15 14:51:20|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|29525.73|0
1636987890000|2021-11-15 14:51:30|29532.8|29532.8|29533.04|29533.04|29533.04|29533.04|29532.8|29532.8|0
1636987960000|2021-11-15 14:52:40|29529.5|29529.5|29529.5|29529.5|29529.5|29529.5|29529.5|29529.5|0
1636987970000|2021-11-15 14:52:50|29533.04|29533.04|29533.45|29533.45|29533.45|29533.45|29533.04|29533.04|0
1636987980000|2021-11-15 14:53:00|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|0
1636987990000|2021-11-15 14:53:10|29536.38|29536.38|29529.31|29529.31|29536.38|29536.38|29529.31|29529.31|0
1636988000000|2021-11-15 14:53:20|29536.38|29536.38|29536.38|29536.38|29536.38|29536.38|29536.38|29536.38|0
1636988040000|2021-11-15 14:54:00|29539.92|29539.92|29539.92|29539.92|29539.92|29539.92|29536.38|29536.38|0
1636988050000|2021-11-15 14:54:10|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|29532.85|0
1636988070000|2021-11-15 14:54:30|29536.38|29536.38|29536.38|29536.38|29536.38|29536.38|29536.38|29536.38|0
1636988080000|2021-11-15 14:54:40|29529.31|29529.31|29508.1|29508.1|29529.31|29529.31|29508.1|29508.1|0
1636988090000|2021-11-15 14:54:50|29504.57|29504.57|29511.64|29511.64|29515.17|29515.17|29504.57|29504.57|0
1636988100000|2021-11-15 14:55:00|29518.71|29518.71|29522.24|29522.24|29522.24|29522.24|29518.71|29518.71|0
1636988110000|2021-11-15 14:55:10|29518.71|29518.71|29518.71|29518.71|29518.71|29518.71|29518.71|29518.71|0
1636988120000|2021-11-15 14:55:20|29511.64|29511.64|29511.64|29511.64|29511.64|29511.64|29511.64|29511.64|0
1636988130000|2021-11-15 14:55:30|29518.71|29518.71|29515.17|29515.17|29518.71|29518.71|29515.17|29515.17|0
1636988150000|2021-11-15 14:55:50|29516.38|29516.38|29516.62|29516.62|29516.62|29516.62|29516.38|29516.38|0
1636988160000|2021-11-15 14:56:00|29513.08|29513.08|29509.55|29509.55|29513.08|29513.08|29509.55|29509.55|0
1636988180000|2021-11-15 14:56:20|29510.15|29510.15|29510.39|29510.39|29510.39|29510.39|29510.15|29510.15|0
1636988190000|2021-11-15 14:56:30|29509.19|29509.19|29508.95|29508.95|29509.19|29509.19|29508.95|29508.95|0
1636988200000|2021-11-15 14:56:40|29508.54|29508.54|29508.54|29508.54|29508.54|29508.54|29508.54|29508.54|0
1636988260000|2021-11-15 14:57:40|29512.07|29512.07|29515.61|29515.61|29515.61|29515.61|29512.07|29512.07|0
1636988290000|2021-11-15 14:58:10|29508.54|29508.54|29501.47|29501.47|29508.54|29508.54|29501.47|29501.47|0
1636988300000|2021-11-15 14:58:20|29508.54|29508.54|29508.54|29508.54|29508.54|29508.54|29508.54|29508.54|0
1636988310000|2021-11-15 14:58:30|29509.14|29509.14|29512.67|29512.67|29512.67|29512.67|29509.14|29509.14|0
1636988340000|2021-11-15 14:59:00|29505.6|29505.6|29505.6|29505.6|29505.6|29505.6|29505.6|29505.6|0
1636988380000|2021-11-15 14:59:40|29506.2|29506.2|29505.6|29505.6|29506.2|29506.2|29505.6|29505.6|0
1636988390000|2021-11-15 14:59:50|29507.37|29507.37|29507.37|29507.37|29507.37|29507.37|29507.37|29507.37|0
1636988400000|2021-11-15 15:00:00|29509.14|29509.14|29519.74|29519.74|29526.81|29526.81|29509.14|29509.14|0
1636988410000|2021-11-15 15:00:10|29526.81|29526.81|29519.74|29519.74|29530.35|29530.35|29519.74|29519.74|0
1636988420000|2021-11-15 15:00:20|29530.35|29530.35|29533.88|29533.88|29533.88|29533.88|29530.35|29530.35|0
1636988450000|2021-11-15 15:00:50|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|0
1636988470000|2021-11-15 15:01:10|29540.95|29540.95|29540.95|29540.95|29540.95|29540.95|29530.35|29530.35|0
1636988480000|2021-11-15 15:01:20|29533.88|29533.88|29537.42|29537.42|29537.42|29537.42|29533.88|29533.88|0
1636988490000|2021-11-15 15:01:30|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|0
1636988500000|2021-11-15 15:01:40|29530.35|29530.35|29533.88|29533.88|29533.88|29533.88|29530.35|29530.35|0
1636988520000|2021-11-15 15:02:00|29530.35|29530.35|29530.35|29530.35|29530.35|29530.35|29530.35|29530.35|0
1636988530000|2021-11-15 15:02:10|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|0
1636988540000|2021-11-15 15:02:20|29519.74|29519.74|29519.74|29519.74|29519.74|29519.74|29519.74|29519.74|0
1636988560000|2021-11-15 15:02:40|29516.21|29516.21|29516.21|29516.21|29516.21|29516.21|29516.21|29516.21|0
1636988570000|2021-11-15 15:02:50|29515.61|29515.61|29515.61|29515.61|29515.61|29515.61|29515.61|29515.61|0
1636988600000|2021-11-15 15:03:20|29516.21|29516.21|29522.68|29522.68|29522.68|29522.68|29515.61|29515.61|0
1636988610000|2021-11-15 15:03:30|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|0
1636988620000|2021-11-15 15:03:40|29519.14|29519.14|29515.61|29515.61|29519.14|29519.14|29515.61|29515.61|0
1636988630000|2021-11-15 15:03:50|29519.14|29519.14|29515.61|29515.61|29519.14|29519.14|29515.61|29515.61|0
1636988640000|2021-11-15 15:04:00|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|0
1636988650000|2021-11-15 15:04:10|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|0
1636988660000|2021-11-15 15:04:20|29522.27|29522.27|29525.8|29525.8|29525.8|29525.8|29522.27|29522.27|0
1636988670000|2021-11-15 15:04:30|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|0
1636988700000|2021-11-15 15:05:00|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1636988760000|2021-11-15 15:06:00|29529.34|29529.34|29529.34|29529.34|29532.87|29532.87|29529.34|29529.34|0
1636988770000|2021-11-15 15:06:10|29525.8|29525.8|29529.34|29529.34|29532.87|29532.87|29525.8|29525.8|0
1636988800000|2021-11-15 15:06:40|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|0
1636988810000|2021-11-15 15:06:50|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1636988840000|2021-11-15 15:07:20|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|29529.34|0
1636988880000|2021-11-15 15:08:00|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|0
1636988910000|2021-11-15 15:08:30|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|0
1636988960000|2021-11-15 15:09:20|29529.75|29529.75|29529.75|29529.75|29529.75|29529.75|29529.75|29529.75|0
1636989020000|2021-11-15 15:10:20|29530.35|29530.35|29529.75|29529.75|29530.35|29530.35|29529.75|29529.75|0
1636989060000|2021-11-15 15:11:00|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|0
1636989090000|2021-11-15 15:11:30|29529.75|29529.75|29529.75|29529.75|29529.75|29529.75|29529.75|29529.75|0
1636989130000|2021-11-15 15:12:10|29522.68|29522.68|29522.68|29522.68|29522.68|29522.68|29522.68|29522.68|0
1636989200000|2021-11-15 15:13:20|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|29523.28|0
1636989220000|2021-11-15 15:13:40|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|29526.81|0
1636989230000|2021-11-15 15:13:50|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|0
1636989240000|2021-11-15 15:14:00|29540.95|29540.95|29540.95|29540.95|29540.95|29540.95|29540.95|29540.95|0
1636989260000|2021-11-15 15:14:20|29530.35|29530.35|29533.88|29533.88|29533.88|29533.88|29530.35|29530.35|0
1636989290000|2021-11-15 15:14:50|29537.42|29537.42|29537.42|29537.42|29537.42|29537.42|29537.42|29537.42|0
1636989300000|2021-11-15 15:15:00|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|29544.49|0
1636989310000|2021-11-15 15:15:10|29551.56|29551.56|29540.95|29540.95|29551.56|29551.56|29540.95|29540.95|0
1636989370000|2021-11-15 15:16:10|29551.56|29551.56|29551.56|29551.56|29551.56|29551.56|29551.56|29551.56|0
1636989390000|2021-11-15 15:16:30|29562.16|29562.16|29562.16|29562.16|29562.16|29562.16|29562.16|29562.16|0
1636989400000|2021-11-15 15:16:40|29569.23|29569.23|29565.7|29565.7|29569.23|29569.23|29565.7|29565.7|0
1636989410000|2021-11-15 15:16:50|29565.1|29565.1|29572.17|29572.17|29575.7|29575.7|29565.1|29565.1|0
1636989420000|2021-11-15 15:17:00|29575.7|29575.7|29575.7|29575.7|29575.7|29575.7|29575.7|29575.7|0
1636989430000|2021-11-15 15:17:10|29561.56|29561.56|29561.56|29561.56|29561.56|29561.56|29561.56|29561.56|0
1636989460000|2021-11-15 15:17:40|29565.1|29565.1|29565.1|29565.1|29565.1|29565.1|29565.1|29565.1|0
1636989510000|2021-11-15 15:18:30|29561.56|29561.56|29561.56|29561.56|29561.56|29561.56|29561.56|29561.56|0
1636989540000|2021-11-15 15:19:00|29568.63|29568.63|29564.85|29564.85|29568.63|29568.63|29564.85|29564.85|0
1636989560000|2021-11-15 15:19:20|29561.32|29561.32|29561.32|29561.32|29561.32|29561.32|29561.32|29561.32|0
1636989570000|2021-11-15 15:19:30|29560.91|29560.91|29560.91|29560.91|29560.91|29560.91|29560.91|29560.91|0
1636989620000|2021-11-15 15:20:20|29571.51|29571.51|29571.51|29571.51|29578.58|29578.58|29571.51|29571.51|0
1636989630000|2021-11-15 15:20:30|29571.92|29571.92|29578.99|29578.99|29578.99|29578.99|29571.92|29571.92|0
1636989660000|2021-11-15 15:21:00|29575.46|29575.46|29573.13|29573.13|29575.46|29575.46|29571.92|29571.92|0
1636989700000|2021-11-15 15:21:40|29580.2|29580.2|29580.2|29580.2|29580.2|29580.2|29580.2|29580.2|0
1636989710000|2021-11-15 15:21:50|29578.39|29578.39|29574.86|29574.86|29578.99|29578.99|29574.86|29574.86|0
1636989720000|2021-11-15 15:22:00|29575.68|29575.68|29582.75|29582.75|29582.75|29582.75|29575.68|29575.68|0
1636989730000|2021-11-15 15:22:10|29579.21|29579.21|29579.21|29579.21|29579.21|29579.21|29579.21|29579.21|0
1636989760000|2021-11-15 15:22:40|29586.28|29586.28|29586.28|29586.28|29586.28|29586.28|29586.28|29586.28|0
1636989770000|2021-11-15 15:22:50|29575.68|29575.68|29575.68|29575.68|29575.68|29575.68|29575.68|29575.68|0
1636989790000|2021-11-15 15:23:10|29572.14|29572.14|29572.14|29572.14|29572.14|29572.14|29572.14|29572.14|0
1636989800000|2021-11-15 15:23:20|29571.73|29571.73|29582.75|29582.75|29582.75|29582.75|29571.32|29571.32|0
1636989810000|2021-11-15 15:23:30|29583.95|29583.95|29584.55|29584.55|29584.55|29584.55|29583.95|29583.95|0
1636989820000|2021-11-15 15:23:40|29588.08|29588.08|29588.08|29588.08|29588.08|29588.08|29588.08|29588.08|0
1636989840000|2021-11-15 15:24:00|29588.9|29588.9|29581.83|29581.83|29588.9|29588.9|29581.83|29581.83|0
1636989850000|2021-11-15 15:24:10|29592.44|29592.44|29592.44|29592.44|29592.44|29592.44|29592.44|29592.44|0
1636989860000|2021-11-15 15:24:20|29592.85|29592.85|29596.38|29596.38|29596.38|29596.38|29592.85|29592.85|0
1636989870000|2021-11-15 15:24:30|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|0
1636989900000|2021-11-15 15:25:00|29599.92|29599.92|29596.38|29596.38|29599.92|29599.92|29596.38|29596.38|0
1636989920000|2021-11-15 15:25:20|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|29592.85|0
1636989940000|2021-11-15 15:25:40|29596.38|29596.38|29595.78|29595.78|29596.38|29596.38|29595.78|29595.78|0
1636989950000|2021-11-15 15:25:50|29596.19|29596.19|29596.19|29596.19|29596.19|29596.19|29596.19|29596.19|0
1636989960000|2021-11-15 15:26:00|29592.66|29592.66|29589.12|29589.12|29592.66|29592.66|29589.12|29589.12|0
1636989980000|2021-11-15 15:26:20|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|0
1636989990000|2021-11-15 15:26:30|29586.19|29586.19|29586.19|29586.19|29586.19|29586.19|29586.19|29586.19|0
1636990010000|2021-11-15 15:26:50|29586.6|29586.6|29586.19|29586.19|29586.6|29586.6|29586.19|29586.19|0
1636990030000|2021-11-15 15:27:10|29579.12|29579.12|29579.12|29579.12|29579.12|29579.12|29579.12|29579.12|0
1636990040000|2021-11-15 15:27:20|29577.35|29577.35|29575.58|29575.58|29577.35|29577.35|29575.58|29575.58|0
1636990050000|2021-11-15 15:27:30|29568.51|29568.51|29568.51|29568.51|29568.51|29568.51|29568.51|29568.51|0
1636990060000|2021-11-15 15:27:40|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|0
1636990070000|2021-11-15 15:27:50|29554.37|29554.37|29554.37|29554.37|29554.37|29554.37|29554.37|29554.37|0
1636990080000|2021-11-15 15:28:00|29550.84|29550.84|29550.84|29550.84|29550.84|29550.84|29550.84|29550.84|0
1636990110000|2021-11-15 15:28:30|29550.24|29550.24|29550.24|29550.24|29550.24|29550.24|29550.24|29550.24|0
1636990120000|2021-11-15 15:28:40|29557.31|29557.31|29560.84|29560.84|29560.84|29560.84|29557.31|29557.31|0
1636990130000|2021-11-15 15:28:50|29564.38|29564.38|29564.38|29564.38|29564.38|29564.38|29564.38|29564.38|0
1636990140000|2021-11-15 15:29:00|29557.31|29557.31|29557.91|29557.91|29561.44|29561.44|29553.77|29553.77|0
1636990180000|2021-11-15 15:29:40|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|0
1636990190000|2021-11-15 15:29:50|29560.96|29560.96|29560.96|29560.96|29560.96|29560.96|29560.96|29560.96|0
1636990200000|2021-11-15 15:30:00|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|29560.36|0
1636990210000|2021-11-15 15:30:10|29560.77|29560.77|29560.36|29560.36|29560.77|29560.77|29560.36|29560.36|0
1636990220000|2021-11-15 15:30:20|29556.82|29556.82|29556.82|29556.82|29556.82|29556.82|29556.82|29556.82|0
1636990330000|2021-11-15 15:32:10|29553.29|29553.29|29553.29|29553.29|29553.29|29553.29|29553.29|29553.29|0
1636990340000|2021-11-15 15:32:20|29552.69|29552.69|29552.69|29552.69|29552.69|29552.69|29549.15|29549.15|0
1636990360000|2021-11-15 15:32:40|29549.15|29549.15|29549.15|29549.15|29549.15|29549.15|29549.15|29549.15|0
1636990420000|2021-11-15 15:33:40|29548.55|29548.55|29559.16|29559.16|29559.16|29559.16|29548.55|29548.55|0
1636990430000|2021-11-15 15:33:50|29555.62|29555.62|29555.62|29555.62|29555.62|29555.62|29555.62|29555.62|0
1636990460000|2021-11-15 15:34:20|29556.03|29556.03|29556.03|29556.03|29556.03|29556.03|29556.03|29556.03|0
1636990480000|2021-11-15 15:34:40|29552.5|29552.5|29552.5|29552.5|29552.5|29552.5|29552.5|29552.5|0
1636990490000|2021-11-15 15:34:50|29548.96|29548.96|29548.96|29548.96|29548.96|29548.96|29548.96|29548.96|0
1636990500000|2021-11-15 15:35:00|29549.56|29549.56|29549.56|29549.56|29549.56|29549.56|29549.56|29549.56|0
1636990520000|2021-11-15 15:35:20|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|0
1636990530000|2021-11-15 15:35:30|29557.23|29557.23|29553.1|29553.1|29557.23|29557.23|29553.1|29553.1|0
1636990540000|2021-11-15 15:35:40|29552.69|29552.69|29552.69|29552.69|29552.69|29552.69|29552.69|29552.69|0
1636990550000|2021-11-15 15:35:50|29553.1|29553.1|29553.1|29553.1|29553.1|29553.1|29553.1|29553.1|0
1636990570000|2021-11-15 15:36:10|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|0
1636990580000|2021-11-15 15:36:20|29553.1|29553.1|29553.1|29553.1|29553.1|29553.1|29553.1|29553.1|0
1636990600000|2021-11-15 15:36:40|29560.17|29560.17|29560.17|29560.17|29560.17|29560.17|29556.63|29556.63|0
1636990610000|2021-11-15 15:36:50|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|0
1636990650000|2021-11-15 15:37:30|29557.23|29557.23|29557.23|29557.23|29557.23|29557.23|29557.23|29557.23|0
1636990660000|2021-11-15 15:37:40|29553.7|29553.7|29557.23|29557.23|29557.23|29557.23|29553.7|29553.7|0
1636990670000|2021-11-15 15:37:50|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|29560.77|0
1636990680000|2021-11-15 15:38:00|29561.37|29561.37|29561.37|29561.37|29561.37|29561.37|29561.37|29561.37|0
1636990710000|2021-11-15 15:38:30|29557.84|29557.84|29557.84|29557.84|29557.84|29557.84|29557.84|29557.84|0
1636990720000|2021-11-15 15:38:40|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|29554.3|0
1636990730000|2021-11-15 15:38:50|29550.77|29550.77|29550.77|29550.77|29550.77|29550.77|29550.77|29550.77|0
1636990750000|2021-11-15 15:39:10|29551.18|29551.18|29551.59|29551.59|29551.59|29551.59|29551.18|29551.18|0
1636990770000|2021-11-15 15:39:30|29558.66|29558.66|29561.59|29561.59|29562.79|29562.79|29558.66|29558.66|0
1636990800000|2021-11-15 15:40:00|29562.19|29562.19|29558.66|29558.66|29562.19|29562.19|29558.66|29558.66|0
1636990810000|2021-11-15 15:40:10|29562.19|29562.19|29562.19|29562.19|29562.19|29562.19|29562.19|29562.19|0
1636990840000|2021-11-15 15:40:40|29558.66|29558.66|29558.66|29558.66|29558.66|29558.66|29558.66|29558.66|0
1636990860000|2021-11-15 15:41:00|29562.19|29562.19|29562.19|29562.19|29562.19|29562.19|29562.19|29562.19|0
1636990870000|2021-11-15 15:41:10|29561.78|29561.78|29561.78|29561.78|29561.78|29561.78|29561.78|29561.78|0
1636990880000|2021-11-15 15:41:20|29562.38|29562.38|29561.78|29561.78|29562.38|29562.38|29561.78|29561.78|0
1636990890000|2021-11-15 15:41:30|29561.18|29561.18|29557.04|29557.04|29561.18|29561.18|29557.04|29557.04|0
1636990910000|2021-11-15 15:41:50|29560.58|29560.58|29560.58|29560.58|29560.58|29560.58|29560.58|29560.58|0
1636990950000|2021-11-15 15:42:30|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|0
1636990960000|2021-11-15 15:42:40|29560.58|29560.58|29560.58|29560.58|29560.58|29560.58|29560.58|29560.58|0
1636990990000|2021-11-15 15:43:10|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|29557.04|0
1636991000000|2021-11-15 15:43:20|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|0
1636991020000|2021-11-15 15:43:40|29560.17|29560.17|29560.17|29560.17|29560.17|29560.17|29560.17|29560.17|0
1636991030000|2021-11-15 15:43:50|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|29556.63|0
1636991050000|2021-11-15 15:44:10|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|0
1636991060000|2021-11-15 15:44:20|29553.58|29553.58|29553.58|29553.58|29553.58|29553.58|29553.58|29553.58|0
1636991070000|2021-11-15 15:44:30|29553.17|29553.17|29549.4|29549.4|29553.17|29553.17|29549.4|29549.4|0
1636991080000|2021-11-15 15:44:40|29549.15|29549.15|29549.15|29549.15|29549.15|29549.15|29549.15|29549.15|0
1636991090000|2021-11-15 15:44:50|29548.91|29548.91|29548.91|29548.91|29548.91|29548.91|29548.91|29548.91|0
1636991110000|2021-11-15 15:45:10|29552.45|29552.45|29552.45|29552.45|29552.45|29552.45|29552.45|29552.45|0
1636991120000|2021-11-15 15:45:20|29553.05|29553.05|29556.58|29556.58|29556.58|29556.58|29553.05|29553.05|0
1636991160000|2021-11-15 15:46:00|29555.98|29555.98|29552.45|29552.45|29555.98|29555.98|29552.45|29552.45|0
1636991170000|2021-11-15 15:46:10|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|29552.2|0
1636991190000|2021-11-15 15:46:30|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|0
1636991230000|2021-11-15 15:47:10|29545.14|29545.14|29544.89|29544.89|29545.14|29545.14|29544.89|29544.89|0
1636991240000|2021-11-15 15:47:20|29541.36|29541.36|29537.82|29537.82|29544.89|29544.89|29537.82|29537.82|0
1636991250000|2021-11-15 15:47:30|29530.75|29530.75|29534.29|29534.29|29534.29|29534.29|29530.75|29530.75|0
1636991260000|2021-11-15 15:47:40|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|0
1636991270000|2021-11-15 15:47:50|29530.34|29530.34|29530.34|29530.34|29530.34|29530.34|29530.34|29530.34|0
1636991290000|2021-11-15 15:48:10|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|0
1636991300000|2021-11-15 15:48:20|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|0
1636991310000|2021-11-15 15:48:30|29537.82|29537.82|29537.22|29537.22|29537.82|29537.82|29537.22|29537.22|0
1636991350000|2021-11-15 15:49:10|29540.76|29540.76|29544.29|29544.29|29544.29|29544.29|29540.76|29540.76|0
1636991380000|2021-11-15 15:49:40|29547.83|29547.83|29555.5|29555.5|29555.5|29555.5|29547.83|29547.83|0
1636991410000|2021-11-15 15:50:10|29559.03|29559.03|29555.5|29555.5|29559.03|29559.03|29555.5|29555.5|0
1636991440000|2021-11-15 15:50:40|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|0
1636991470000|2021-11-15 15:51:10|29548.43|29548.43|29547.83|29547.83|29548.43|29548.43|29547.83|29547.83|0
1636991520000|2021-11-15 15:52:00|29554.9|29554.9|29554.9|29554.9|29554.9|29554.9|29554.9|29554.9|0
1636991550000|2021-11-15 15:52:30|29555.5|29555.5|29555.5|29555.5|29555.5|29555.5|29555.5|29555.5|0
1636991560000|2021-11-15 15:52:40|29559.03|29559.03|29559.03|29559.03|29559.03|29559.03|29555.5|29555.5|0
1636991580000|2021-11-15 15:53:00|29555.5|29555.5|29555.5|29555.5|29555.5|29555.5|29555.5|29555.5|0
1636991610000|2021-11-15 15:53:30|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|0
1636991630000|2021-11-15 15:53:50|29551.36|29551.36|29551.36|29551.36|29551.36|29551.36|29551.36|29551.36|0
1636991650000|2021-11-15 15:54:10|29551.77|29551.77|29551.77|29551.77|29551.77|29551.77|29551.77|29551.77|0
1636991660000|2021-11-15 15:54:20|29548.24|29548.24|29544.7|29544.7|29548.24|29548.24|29544.7|29544.7|0
1636991680000|2021-11-15 15:54:40|29537.63|29537.63|29537.63|29537.63|29537.63|29537.63|29537.63|29537.63|0
1636991720000|2021-11-15 15:55:20|29548.24|29548.24|29558.84|29558.84|29558.84|29558.84|29548.24|29548.24|0
1636991740000|2021-11-15 15:55:40|29562.38|29562.38|29558.84|29558.84|29565.91|29565.91|29555.31|29555.31|0
1636991760000|2021-11-15 15:56:00|29555.31|29555.31|29555.31|29555.31|29555.31|29555.31|29555.31|29555.31|0
1636991770000|2021-11-15 15:56:10|29555.06|29555.06|29558.6|29558.6|29558.6|29558.6|29555.06|29555.06|0
1636991780000|2021-11-15 15:56:20|29555.06|29555.06|29555.67|29555.67|29555.67|29555.67|29555.06|29555.06|0
1636991800000|2021-11-15 15:56:40|29548.6|29548.6|29548.6|29548.6|29548.6|29548.6|29548.6|29548.6|0
1636991820000|2021-11-15 15:57:00|29555.67|29555.67|29555.67|29555.67|29555.67|29555.67|29555.67|29555.67|0
1636991840000|2021-11-15 15:57:20|29559.2|29559.2|29562.74|29562.74|29562.74|29562.74|29559.2|29559.2|0
1636991860000|2021-11-15 15:57:40|29562.49|29562.49|29562.49|29562.49|29562.49|29562.49|29562.49|29562.49|0
1636991870000|2021-11-15 15:57:50|29555.42|29555.42|29555.42|29555.42|29555.42|29555.42|29555.42|29555.42|0
1636991930000|2021-11-15 15:58:50|29558.96|29558.96|29555.42|29555.42|29558.96|29558.96|29555.42|29555.42|0
1636991940000|2021-11-15 15:59:00|29554.82|29554.82|29551.29|29551.29|29554.82|29554.82|29551.29|29551.29|0
1636991950000|2021-11-15 15:59:10|29547.75|29547.75|29547.75|29547.75|29547.75|29547.75|29547.75|29547.75|0
1636991980000|2021-11-15 15:59:40|29544.22|29544.22|29544.22|29544.22|29544.22|29544.22|29544.22|29544.22|0
1636992060000|2021-11-15 16:01:00|29543.81|29543.81|29543.81|29543.81|29543.81|29543.81|29543.81|29543.81|0
1636992070000|2021-11-15 16:01:10|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|0
1636992100000|2021-11-15 16:01:40|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|0
1636992290000|2021-11-15 16:04:50|29544.41|29544.41|29540.87|29540.87|29544.41|29544.41|29540.87|29540.87|0
1636992320000|2021-11-15 16:05:20|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|0
1636992330000|2021-11-15 16:05:30|29533.8|29533.8|29530.27|29530.27|29533.8|29533.8|29529.86|29529.86|0
1636992340000|2021-11-15 16:05:40|29526.73|29526.73|29526.73|29526.73|29526.73|29526.73|29526.73|29526.73|0
1636992350000|2021-11-15 16:05:50|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|29530.27|0
1636992360000|2021-11-15 16:06:00|29533.8|29533.8|29533.8|29533.8|29533.8|29533.8|29533.8|29533.8|0
1636992370000|2021-11-15 16:06:10|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|0
1636992390000|2021-11-15 16:06:30|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|0
1636992430000|2021-11-15 16:07:10|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|29544.41|0
1636992440000|2021-11-15 16:07:20|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|0
1636992460000|2021-11-15 16:07:40|29547.94|29547.94|29551.48|29551.48|29555.01|29555.01|29547.94|29547.94|0
1636992470000|2021-11-15 16:07:50|29558.55|29558.55|29558.55|29558.55|29558.55|29558.55|29558.55|29558.55|0
1636992530000|2021-11-15 16:08:50|29555.01|29555.01|29555.01|29555.01|29555.01|29555.01|29555.01|29555.01|0
1636992550000|2021-11-15 16:09:10|29554.41|29554.41|29557.95|29557.95|29557.95|29557.95|29554.41|29554.41|0
1636992560000|2021-11-15 16:09:20|29554.41|29554.41|29557.95|29557.95|29557.95|29557.95|29554.41|29554.41|0
1636992600000|2021-11-15 16:10:00|29554.41|29554.41|29547.94|29547.94|29554.41|29554.41|29543.81|29543.81|0
1636992630000|2021-11-15 16:10:30|29551.48|29551.48|29547.94|29547.94|29551.48|29551.48|29547.94|29547.94|0
1636992640000|2021-11-15 16:10:40|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|29551.48|0
1636992650000|2021-11-15 16:10:50|29551.07|29551.07|29551.07|29551.07|29551.07|29551.07|29551.07|29551.07|0
1636992710000|2021-11-15 16:11:50|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|0
1636992750000|2021-11-15 16:12:30|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|0
1636992770000|2021-11-15 16:12:50|29543.4|29543.4|29546.93|29546.93|29546.93|29546.93|29543.4|29543.4|0
1636992790000|2021-11-15 16:13:10|29543.4|29543.4|29546.93|29546.93|29546.93|29546.93|29543.4|29543.4|0
1636992800000|2021-11-15 16:13:20|29543.4|29543.4|29543.4|29543.4|29543.4|29543.4|29539.86|29539.86|0
1636992840000|2021-11-15 16:14:00|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|0
1636992850000|2021-11-15 16:14:10|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|0
1636992860000|2021-11-15 16:14:20|29551.07|29551.07|29546.93|29546.93|29551.07|29551.07|29546.93|29546.93|0
1636992870000|2021-11-15 16:14:30|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|29550.47|0
1636992890000|2021-11-15 16:14:50|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|0
1636992900000|2021-11-15 16:15:00|29547.34|29547.34|29551.12|29551.12|29551.12|29551.12|29547.34|29547.34|0
1636992910000|2021-11-15 16:15:10|29554.65|29554.65|29554.41|29554.41|29554.65|29554.65|29551.12|29551.12|0
1636992920000|2021-11-15 16:15:20|29550.88|29550.88|29554.17|29554.17|29554.17|29554.17|29550.64|29550.64|0
1636992930000|2021-11-15 16:15:30|29550.64|29550.64|29548.83|29548.83|29550.64|29550.64|29545.3|29545.3|0
1636992960000|2021-11-15 16:16:00|29545.3|29545.3|29541.76|29541.76|29545.3|29545.3|29541.76|29541.76|0
1636992980000|2021-11-15 16:16:20|29541.35|29541.35|29548.83|29548.83|29548.83|29548.83|29541.35|29541.35|0
1636992990000|2021-11-15 16:16:30|29545.3|29545.3|29545.3|29545.3|29545.3|29545.3|29545.3|29545.3|0
1636993000000|2021-11-15 16:16:40|29541.16|29541.16|29544.53|29544.53|29544.94|29544.94|29541.16|29541.16|0
1636993020000|2021-11-15 16:17:00|29548.06|29548.06|29548.06|29548.06|29548.06|29548.06|29548.06|29548.06|0
1636993030000|2021-11-15 16:17:10|29544.53|29544.53|29544.53|29544.53|29544.53|29544.53|29544.53|29544.53|0
1636993040000|2021-11-15 16:17:20|29537.46|29537.46|29541.4|29541.4|29541.4|29541.4|29533.93|29533.93|0
1636993050000|2021-11-15 16:17:30|29537.87|29537.87|29534.34|29534.34|29541.4|29541.4|29534.34|29534.34|0
1636993060000|2021-11-15 16:17:40|29530.8|29530.8|29534.34|29534.34|29537.87|29537.87|29530.8|29530.8|0
1636993070000|2021-11-15 16:17:50|29537.87|29537.87|29537.87|29537.87|29537.87|29537.87|29530.8|29530.8|0
1636993080000|2021-11-15 16:18:00|29541.4|29541.4|29537.39|29537.39|29541.4|29541.4|29537.39|29537.39|0
1636993090000|2021-11-15 16:18:10|29540.92|29540.92|29540.92|29540.92|29540.92|29540.92|29537.39|29537.39|0
1636993100000|2021-11-15 16:18:20|29541.16|29541.16|29537.63|29537.63|29541.16|29541.16|29537.63|29537.63|0
1636993110000|2021-11-15 16:18:30|29541.16|29541.16|29537.63|29537.63|29541.16|29541.16|29530.56|29530.56|0
1636993120000|2021-11-15 16:18:40|29534.09|29534.09|29537.63|29537.63|29537.63|29537.63|29534.09|29534.09|0
1636993160000|2021-11-15 16:19:20|29534.09|29534.09|29530.56|29530.56|29534.09|29534.09|29530.56|29530.56|0
1636993180000|2021-11-15 16:19:40|29527.02|29527.02|29522.89|29522.89|29527.02|29527.02|29521.12|29521.12|0
1636993190000|2021-11-15 16:19:50|29519.35|29519.35|29522.89|29522.89|29522.89|29522.89|29519.35|29519.35|0
1636993200000|2021-11-15 16:20:00|29519.35|29519.35|29523.49|29523.49|29523.49|29523.49|29519.35|29519.35|0
1636993210000|2021-11-15 16:20:10|29523.08|29523.08|29523.08|29523.08|29523.08|29523.08|29523.08|29523.08|0
1636993220000|2021-11-15 16:20:20|29516.01|29516.01|29523.08|29523.08|29523.08|29523.08|29516.01|29516.01|0
1636993230000|2021-11-15 16:20:30|29516.01|29516.01|29516.01|29516.01|29516.01|29516.01|29516.01|29516.01|0
1636993240000|2021-11-15 16:20:40|29519.54|29519.54|29523.68|29523.68|29523.68|29523.68|29519.54|29519.54|0
1636993250000|2021-11-15 16:20:50|29524.28|29524.28|29527.82|29527.82|29527.82|29527.82|29524.28|29524.28|0
1636993260000|2021-11-15 16:21:00|29524.28|29524.28|29527.82|29527.82|29527.82|29527.82|29524.28|29524.28|0
1636993280000|2021-11-15 16:21:20|29524.28|29524.28|29524.28|29524.28|29524.28|29524.28|29517.21|29517.21|0
1636993300000|2021-11-15 16:21:40|29520.75|29520.75|29524.28|29524.28|29524.28|29524.28|29520.75|29520.75|0
1636993310000|2021-11-15 16:21:50|29527.82|29527.82|29517.21|29517.21|29527.82|29527.82|29513.68|29513.68|0
1636993330000|2021-11-15 16:22:10|29513.68|29513.68|29513.68|29513.68|29513.68|29513.68|29513.68|29513.68|0
1636993340000|2021-11-15 16:22:20|29517.21|29517.21|29516.97|29516.97|29517.21|29517.21|29513.43|29513.43|0
1636993350000|2021-11-15 16:22:30|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|0
1636993360000|2021-11-15 16:22:40|29516.97|29516.97|29516.97|29516.97|29516.97|29516.97|29516.97|29516.97|0
1636993370000|2021-11-15 16:22:50|29520.5|29520.5|29516.97|29516.97|29520.5|29520.5|29513.43|29513.43|0
1636993380000|2021-11-15 16:23:00|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|29520.5|0
1636993390000|2021-11-15 16:23:10|29516.97|29516.97|29513.43|29513.43|29516.97|29516.97|29509.9|29509.9|0
1636993400000|2021-11-15 16:23:20|29516.97|29516.97|29516.97|29516.97|29516.97|29516.97|29513.43|29513.43|0
1636993410000|2021-11-15 16:23:30|29509.9|29509.9|29509.9|29509.9|29513.43|29513.43|29509.9|29509.9|0
1636993420000|2021-11-15 16:23:40|29513.43|29513.43|29509.9|29509.9|29513.43|29513.43|29509.9|29509.9|0
1636993430000|2021-11-15 16:23:50|29506.36|29506.36|29506.36|29506.36|29509.9|29509.9|29506.36|29506.36|0
1636993440000|2021-11-15 16:24:00|29502.83|29502.83|29509.9|29509.9|29509.9|29509.9|29502.83|29502.83|0
1636993450000|2021-11-15 16:24:10|29513.43|29513.43|29513.43|29513.43|29513.43|29513.43|29513.43|29513.43|0
1636993460000|2021-11-15 16:24:20|29513.84|29513.84|29513.84|29513.84|29520.91|29520.91|29513.84|29513.84|0
1636993470000|2021-11-15 16:24:30|29514.44|29514.44|29514.85|29514.85|29514.85|29514.85|29514.44|29514.44|0
1636993480000|2021-11-15 16:24:40|29511.32|29511.32|29511.32|29511.32|29511.32|29511.32|29511.32|29511.32|0
1636993490000|2021-11-15 16:24:50|29507.78|29507.78|29507.78|29507.78|29507.78|29507.78|29507.78|29507.78|0
1636993500000|2021-11-15 16:25:00|29514.85|29514.85|29514.85|29514.85|29514.85|29514.85|29514.85|29514.85|0
1636993510000|2021-11-15 16:25:10|29518.39|29518.39|29514.85|29514.85|29518.39|29518.39|29514.85|29514.85|0
1636993520000|2021-11-15 16:25:20|29511.32|29511.32|29507.78|29507.78|29511.32|29511.32|29507.78|29507.78|0
1636993530000|2021-11-15 16:25:30|29511.32|29511.32|29507.78|29507.78|29511.32|29511.32|29507.78|29507.78|0
1636993540000|2021-11-15 16:25:40|29504.25|29504.25|29504.25|29504.25|29504.25|29504.25|29504.25|29504.25|0
1636993550000|2021-11-15 16:25:50|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|0
1636993560000|2021-11-15 16:26:00|29504.25|29504.25|29500.71|29500.71|29504.25|29504.25|29497.18|29497.18|0
1636993570000|2021-11-15 16:26:10|29497.18|29497.18|29504.25|29504.25|29504.25|29504.25|29497.18|29497.18|0
1636993580000|2021-11-15 16:26:20|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|0
1636993590000|2021-11-15 16:26:30|29497.18|29497.18|29497.18|29497.18|29497.18|29497.18|29497.18|29497.18|0
1636993600000|2021-11-15 16:26:40|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|0
1636993610000|2021-11-15 16:26:50|29504.25|29504.25|29504.25|29504.25|29504.25|29504.25|29504.25|29504.25|0
1636993620000|2021-11-15 16:27:00|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|29500.71|0
1636993630000|2021-11-15 16:27:10|29504.25|29504.25|29500.71|29500.71|29504.25|29504.25|29500.71|29500.71|0
1636993650000|2021-11-15 16:27:30|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|0
1636993660000|2021-11-15 16:27:40|29503.65|29503.65|29503.65|29503.65|29503.65|29503.65|29503.65|29503.65|0
1636993680000|2021-11-15 16:28:00|29500.11|29500.11|29503.65|29503.65|29503.65|29503.65|29500.11|29500.11|0
1636993690000|2021-11-15 16:28:10|29503.24|29503.24|29503.24|29503.24|29503.24|29503.24|29503.24|29503.24|0
1636993710000|2021-11-15 16:28:30|29502.64|29502.64|29499.1|29499.1|29502.64|29502.64|29499.1|29499.1|0
1636993730000|2021-11-15 16:28:50|29502.64|29502.64|29506.17|29506.17|29506.17|29506.17|29502.64|29502.64|0
1636993740000|2021-11-15 16:29:00|29520.31|29520.31|29524.45|29524.45|29524.45|29524.45|29513.24|29513.24|0
1636993750000|2021-11-15 16:29:10|29531.52|29531.52|29527.98|29527.98|29531.52|29531.52|29527.98|29527.98|0
1636993760000|2021-11-15 16:29:20|29538.59|29538.59|29542.12|29542.12|29542.12|29542.12|29538.59|29538.59|0
1636993770000|2021-11-15 16:29:30|29542.72|29542.72|29541.93|29541.93|29542.72|29542.72|29538.4|29538.4|0
1636993780000|2021-11-15 16:29:40|29538.4|29538.4|29527.79|29527.79|29538.4|29538.4|29527.79|29527.79|0
1636993790000|2021-11-15 16:29:50|29527.55|29527.55|29516.95|29516.95|29531.08|29531.08|29509.88|29509.88|0
1637050510000|2021-11-16 08:15:10|30223.93|30223.93|30238.07|30238.07|30238.07|30238.07|30223.93|30223.93|0
1637050520000|2021-11-16 08:15:20|30238.48|30238.48|30224.34|30224.34|30238.48|30238.48|30224.34|30224.34|0
1637050540000|2021-11-16 08:15:40|30220.81|30220.81|30224.34|30224.34|30224.34|30224.34|30203.13|30203.13|0
1637050550000|2021-11-16 08:15:50|30231.41|30231.41|30224.34|30224.34|30231.41|30231.41|30224.34|30224.34|0
1637050560000|2021-11-16 08:16:00|30234.95|30234.95|30209.6|30209.6|30234.95|30234.95|30203.13|30203.13|0
1637050570000|2021-11-16 08:16:10|30220.21|30220.21|30216.67|30216.67|30220.21|30220.21|30216.67|30216.67|0
1637050580000|2021-11-16 08:16:20|30215.95|30215.95|30198.27|30198.27|30215.95|30215.95|30169.99|30169.99|0
1637050590000|2021-11-16 08:16:30|30166.46|30166.46|30198.27|30198.27|30198.27|30198.27|30166.46|30166.46|0
1637050600000|2021-11-16 08:16:40|30187.67|30187.67|30194.74|30194.74|30194.74|30194.74|30187.67|30187.67|0
1637050620000|2021-11-16 08:17:00|30205.34|30205.34|30230.09|30230.09|30230.09|30230.09|30205.34|30205.34|0
1637050630000|2021-11-16 08:17:10|30229.49|30229.49|30229.49|30229.49|30229.49|30229.49|30229.49|30229.49|0
1637050660000|2021-11-16 08:17:40|30236.56|30236.56|30236.56|30236.56|30236.56|30236.56|30236.56|30236.56|0
1637050670000|2021-11-16 08:17:50|30233.02|30233.02|30221.93|30221.93|30236.56|30236.56|30221.93|30221.93|0
1637050680000|2021-11-16 08:18:00|30214.86|30214.86|30217.2|30217.2|30217.2|30217.2|30206.59|30206.59|0
1637050700000|2021-11-16 08:18:20|30203.06|30203.06|30195.99|30195.99|30203.06|30203.06|30195.99|30195.99|0
1637050710000|2021-11-16 08:18:30|30203.06|30203.06|30199.52|30199.52|30203.06|30203.06|30199.52|30199.52|0
1637050720000|2021-11-16 08:18:40|30185.38|30185.38|30185.38|30185.38|30185.38|30185.38|30185.38|30185.38|0
1637050730000|2021-11-16 08:18:50|30188.92|30188.92|30188.92|30188.92|30188.92|30188.92|30185.38|30185.38|0
1637050740000|2021-11-16 08:19:00|30185.38|30185.38|30185.38|30185.38|30185.38|30185.38|30185.38|30185.38|0
1637050750000|2021-11-16 08:19:10|30174.78|30174.78|30150.03|30150.03|30174.78|30174.78|30150.03|30150.03|0
1637050760000|2021-11-16 08:19:20|30139.43|30139.43|30146.5|30146.5|30146.5|30146.5|30139.43|30139.43|0
1637050790000|2021-11-16 08:19:50|30164.17|30164.17|30188.92|30188.92|30188.92|30188.92|30164.17|30164.17|0
1637050800000|2021-11-16 08:20:00|30181.85|30181.85|30195.99|30195.99|30195.99|30195.99|30181.85|30181.85|0
1637050810000|2021-11-16 08:20:10|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|0
1637050820000|2021-11-16 08:20:20|30195.99|30195.99|30195.99|30195.99|30195.99|30195.99|30195.99|30195.99|0
1637050830000|2021-11-16 08:20:30|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|0
1637050840000|2021-11-16 08:20:40|30185.98|30185.98|30185.98|30185.98|30185.98|30185.98|30185.98|30185.98|0
1637050850000|2021-11-16 08:20:50|30171.84|30171.84|30171.84|30171.84|30171.84|30171.84|30171.84|30171.84|0
1637050870000|2021-11-16 08:21:10|30175.38|30175.38|30178.91|30178.91|30178.91|30178.91|30175.38|30175.38|0
1637050890000|2021-11-16 08:21:30|30168.31|30168.31|30168.31|30168.31|30168.31|30168.31|30168.31|30168.31|0
1637050940000|2021-11-16 08:22:20|30182.45|30182.45|30196.59|30196.59|30196.59|30196.59|30182.45|30182.45|0
1637050950000|2021-11-16 08:22:30|30200.12|30200.12|30200.12|30200.12|30200.12|30200.12|30200.12|30200.12|0
1637051010000|2021-11-16 08:23:30|30193.05|30193.05|30196.59|30196.59|30196.59|30196.59|30193.05|30193.05|0
1637051020000|2021-11-16 08:23:40|30200.12|30200.12|30200.12|30200.12|30200.12|30200.12|30200.12|30200.12|0
1637051040000|2021-11-16 08:24:00|30196.59|30196.59|30182.45|30182.45|30196.59|30196.59|30182.45|30182.45|0
1637051050000|2021-11-16 08:24:10|30178.91|30178.91|30178.91|30178.91|30178.91|30178.91|30178.91|30178.91|0
1637051080000|2021-11-16 08:24:40|30168.31|30168.31|30171.84|30171.84|30171.84|30171.84|30168.31|30168.31|0
1637051100000|2021-11-16 08:25:00|30164.77|30164.77|30157.1|30157.1|30164.77|30164.77|30157.1|30157.1|0
1637051120000|2021-11-16 08:25:20|30128.82|30128.82|30164.17|30164.17|30164.17|30164.17|30128.82|30128.82|0
1637051130000|2021-11-16 08:25:30|30150.03|30150.03|30164.17|30164.17|30178.31|30178.31|30150.03|30150.03|0
1637051150000|2021-11-16 08:25:50|30185.38|30185.38|30185.38|30185.38|30188.92|30188.92|30185.38|30185.38|0
1637051160000|2021-11-16 08:26:00|30195.99|30195.99|30213.03|30213.03|30213.03|30213.03|30195.99|30195.99|0
1637051170000|2021-11-16 08:26:10|30191.82|30191.82|30184.75|30184.75|30202.43|30202.43|30184.75|30184.75|0
1637051180000|2021-11-16 08:26:20|30188.29|30188.29|30174.15|30174.15|30188.29|30188.29|30174.15|30174.15|0
1637051190000|2021-11-16 08:26:30|30156.47|30156.47|30145.87|30145.87|30156.47|30156.47|30145.87|30145.87|0
1637051200000|2021-11-16 08:26:40|30149.4|30149.4|30152.94|30152.94|30167.08|30167.08|30131.73|30131.73|0
1637051220000|2021-11-16 08:27:00|30156.47|30156.47|30167.08|30167.08|30167.08|30167.08|30138.8|30138.8|0
1637051230000|2021-11-16 08:27:10|30163.54|30163.54|30163.54|30163.54|30177.68|30177.68|30163.54|30163.54|0
1637051240000|2021-11-16 08:27:20|30167.08|30167.08|30163.54|30163.54|30174.15|30174.15|30163.54|30163.54|0
1637051250000|2021-11-16 08:27:30|30167.08|30167.08|30167.08|30167.08|30167.08|30167.08|30167.08|30167.08|0
1637051260000|2021-11-16 08:27:40|30177.68|30177.68|30195.36|30195.36|30195.36|30195.36|30177.68|30177.68|0
1637051270000|2021-11-16 08:27:50|30198.89|30198.89|30204.23|30204.23|30204.23|30204.23|30198.89|30198.89|0
1637051280000|2021-11-16 08:28:00|30200.69|30200.69|30200.69|30200.69|30200.69|30200.69|30200.69|30200.69|0
1637051300000|2021-11-16 08:28:20|30193.63|30193.63|30204.23|30204.23|30204.23|30204.23|30193.63|30193.63|0
1637051330000|2021-11-16 08:28:50|30211.3|30211.3|30211.3|30211.3|30211.3|30211.3|30211.3|30211.3|0
1637051360000|2021-11-16 08:29:20|30207.76|30207.76|30218.37|30218.37|30221.9|30221.9|30207.76|30207.76|0
1637051370000|2021-11-16 08:29:30|30214.83|30214.83|30214.83|30214.83|30214.83|30214.83|30214.83|30214.83|0
1637051380000|2021-11-16 08:29:40|30221.9|30221.9|30217.77|30217.77|30221.9|30221.9|30217.77|30217.77|0
1637051400000|2021-11-16 08:30:00|30203.63|30203.63|30203.63|30203.63|30203.63|30203.63|30203.63|30203.63|0
1637051410000|2021-11-16 08:30:10|30200.09|30200.09|30200.09|30200.09|30200.09|30200.09|30200.09|30200.09|0
1637051420000|2021-11-16 08:30:20|30198.89|30198.89|30201.83|30201.83|30201.83|30201.83|30198.29|30198.29|0
1637051430000|2021-11-16 08:30:30|30198.29|30198.29|30198.29|30198.29|30198.29|30198.29|30198.29|30198.29|0
1637051440000|2021-11-16 08:30:40|30208.9|30208.9|30208.9|30208.9|30208.9|30208.9|30208.9|30208.9|0
1637051480000|2021-11-16 08:31:20|30219.5|30219.5|30235.44|30235.44|30235.44|30235.44|30219.5|30219.5|0
1637051490000|2021-11-16 08:31:30|30228.37|30228.37|30228.37|30228.37|30228.37|30228.37|30228.37|30228.37|0
1637051510000|2021-11-16 08:31:50|30228.97|30228.97|30228.37|30228.37|30228.97|30228.97|30228.37|30228.37|0
1637051530000|2021-11-16 08:32:10|30229.19|30229.19|30230.01|30230.01|30230.01|30230.01|30229.19|30229.19|0
1637051540000|2021-11-16 08:32:20|30222.94|30222.94|30229.19|30229.19|30236.26|30236.26|30219.41|30219.41|0
1637051550000|2021-11-16 08:32:30|30236.26|30236.26|30243.74|30243.74|30243.74|30243.74|30236.26|30236.26|0
1637051560000|2021-11-16 08:32:40|30254.35|30254.35|30254.35|30254.35|30254.35|30254.35|30254.35|30254.35|0
1637051570000|2021-11-16 08:32:50|30240.21|30240.21|30240.21|30240.21|30240.21|30240.21|30240.21|30240.21|0
1637051600000|2021-11-16 08:33:20|30243.74|30243.74|30246.68|30246.68|30246.68|30246.68|30243.74|30243.74|0
1637051610000|2021-11-16 08:33:30|30243.14|30243.14|30242.54|30242.54|30243.14|30243.14|30242.54|30242.54|0
1637051620000|2021-11-16 08:33:40|30239.01|30239.01|30253.15|30253.15|30253.15|30253.15|30235.47|30235.47|0
1637051640000|2021-11-16 08:34:00|30256.68|30256.68|30256.68|30256.68|30256.68|30256.68|30256.68|30256.68|0
1637051660000|2021-11-16 08:34:20|30256.08|30256.08|30234.87|30234.87|30256.08|30256.08|30234.87|30234.87|0
1637051690000|2021-11-16 08:34:50|30256.08|30256.08|30249.01|30249.01|30256.08|30256.08|30249.01|30249.01|0
1637051700000|2021-11-16 08:35:00|30245.47|30245.47|30245.47|30245.47|30245.47|30245.47|30245.47|30245.47|0
1637051710000|2021-11-16 08:35:10|30256.08|30256.08|30256.08|30256.08|30256.08|30256.08|30256.08|30256.08|0
1637051720000|2021-11-16 08:35:20|30263.15|30263.15|30263.15|30263.15|30263.15|30263.15|30263.15|30263.15|0
1637051750000|2021-11-16 08:35:50|30277.29|30277.29|30277.29|30277.29|30277.29|30277.29|30277.29|30277.29|0
1637051760000|2021-11-16 08:36:00|30266.68|30266.68|30266.68|30266.68|30266.68|30266.68|30266.68|30266.68|0
1637051770000|2021-11-16 08:36:10|30263.15|30263.15|30267.89|30267.89|30267.89|30267.89|30263.15|30263.15|0
1637051780000|2021-11-16 08:36:20|30285.56|30285.56|30285.56|30285.56|30285.56|30285.56|30285.56|30285.56|0
1637051790000|2021-11-16 08:36:30|30274.96|30274.96|30274.96|30274.96|30274.96|30274.96|30274.96|30274.96|0
1637051800000|2021-11-16 08:36:40|30275.37|30275.37|30275.37|30275.37|30275.37|30275.37|30275.37|30275.37|0
1637051820000|2021-11-16 08:37:00|30271.83|30271.83|30285.97|30285.97|30285.97|30285.97|30271.83|30271.83|0
1637051840000|2021-11-16 08:37:20|30268.3|30268.3|30268.3|30268.3|30268.3|30268.3|30268.3|30268.3|0
1637051850000|2021-11-16 08:37:30|30289.51|30289.51|30289.51|30289.51|30289.51|30289.51|30289.51|30289.51|0
1637051860000|2021-11-16 08:37:40|30300.11|30300.11|30310.71|30310.71|30310.71|30310.71|30300.11|30300.11|0
1637051880000|2021-11-16 08:38:00|30293.04|30293.04|30286.38|30286.38|30293.04|30293.04|30285.97|30285.97|0
1637051890000|2021-11-16 08:38:10|30279.31|30279.31|30279.31|30279.31|30279.31|30279.31|30279.31|30279.31|0
1637051920000|2021-11-16 08:38:40|30286.38|30286.38|30286.86|30286.86|30286.86|30286.86|30286.38|30286.38|0
1637051930000|2021-11-16 08:38:50|30276.26|30276.26|30276.26|30276.26|30276.26|30276.26|30276.26|30276.26|0
1637051950000|2021-11-16 08:39:10|30274.62|30274.62|30274.62|30274.62|30274.62|30274.62|30274.62|30274.62|0
1637051980000|2021-11-16 08:39:40|30267.55|30267.55|30267.55|30267.55|30267.55|30267.55|30267.55|30267.55|0
1637052010000|2021-11-16 08:40:10|30274.62|30274.62|30275.03|30275.03|30275.03|30275.03|30274.62|30274.62|0
1637052020000|2021-11-16 08:40:20|30278.56|30278.56|30285.63|30285.63|30285.63|30285.63|30278.56|30278.56|0
1637052060000|2021-11-16 08:41:00|30296.24|30296.24|30296.24|30296.24|30296.24|30296.24|30296.24|30296.24|0
1637052070000|2021-11-16 08:41:10|30295.04|30295.04|30298.57|30298.57|30298.57|30298.57|30287.97|30287.97|0
1637052090000|2021-11-16 08:41:30|30297.97|30297.97|30296.17|30296.17|30297.97|30297.97|30296.17|30296.17|0
1637052100000|2021-11-16 08:41:40|30282.03|30282.03|30289.51|30289.51|30289.51|30289.51|30282.03|30282.03|0
1637052110000|2021-11-16 08:41:50|30300.11|30300.11|30289.51|30289.51|30300.11|30300.11|30289.51|30289.51|0
1637052140000|2021-11-16 08:42:20|30296.58|30296.58|30296.58|30296.58|30296.58|30296.58|30296.58|30296.58|0
1637052150000|2021-11-16 08:42:30|30307.18|30307.18|30307.18|30307.18|30310.72|30310.72|30307.18|30307.18|0
1637052160000|2021-11-16 08:42:40|30306.77|30306.77|30306.77|30306.77|30306.77|30306.77|30296.17|30296.17|0
1637052170000|2021-11-16 08:42:50|30313.84|30313.84|30317.38|30317.38|30317.38|30317.38|30313.84|30313.84|0
1637052190000|2021-11-16 08:43:10|30320.91|30320.91|30331.76|30331.76|30331.76|30331.76|30320.91|30320.91|0
1637052200000|2021-11-16 08:43:20|30338.83|30338.83|30335.3|30335.3|30338.83|30338.83|30335.3|30335.3|0
1637052210000|2021-11-16 08:43:30|30331.76|30331.76|30331.76|30331.76|30331.76|30331.76|30331.76|30331.76|0
1637052220000|2021-11-16 08:43:40|30335.3|30335.3|30356.5|30356.5|30356.5|30356.5|30335.3|30335.3|0
1637052230000|2021-11-16 08:43:50|30360.04|30360.04|30362.25|30362.25|30362.25|30362.25|30360.04|30360.04|0
1637052240000|2021-11-16 08:44:00|30358.72|30358.72|30358.72|30358.72|30358.72|30358.72|30358.72|30358.72|0
1637052250000|2021-11-16 08:44:10|30348.11|30348.11|30348.11|30348.11|30348.11|30348.11|30348.11|30348.11|0
1637052260000|2021-11-16 08:44:20|30348.71|30348.71|30348.71|30348.71|30348.71|30348.71|30348.71|30348.71|0
1637052280000|2021-11-16 08:44:40|30338.11|30338.11|30338.11|30338.11|30338.11|30338.11|30338.11|30338.11|0
1637052290000|2021-11-16 08:44:50|30338.83|30338.83|30339.65|30339.65|30339.65|30339.65|30338.83|30338.83|0
1637052300000|2021-11-16 08:45:00|30336.12|30336.12|30321.98|30321.98|30336.12|30336.12|30321.98|30321.98|0
1637052320000|2021-11-16 08:45:20|30321.38|30321.38|30321.38|30321.38|30321.38|30321.38|30321.38|30321.38|0
1637052340000|2021-11-16 08:45:40|30317.84|30317.84|30317.84|30317.84|30317.84|30317.84|30317.84|30317.84|0
1637052350000|2021-11-16 08:45:50|30314.31|30314.31|30314.31|30314.31|30314.31|30314.31|30314.31|30314.31|0
1637052360000|2021-11-16 08:46:00|30310.77|30310.77|30319.65|30319.65|30319.65|30319.65|30310.77|30310.77|0
1637052370000|2021-11-16 08:46:10|30323.18|30323.18|30319.65|30319.65|30323.18|30323.18|30319.65|30319.65|0
1637052390000|2021-11-16 08:46:30|30312.58|30312.58|30312.58|30312.58|30312.58|30312.58|30312.58|30312.58|0
1637052410000|2021-11-16 08:46:50|30309.04|30309.04|30312.58|30312.58|30312.58|30312.58|30309.04|30309.04|0
1637052430000|2021-11-16 08:47:10|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|0
1637052470000|2021-11-16 08:47:50|30312.58|30312.58|30312.58|30312.58|30312.58|30312.58|30312.58|30312.58|0
1637052490000|2021-11-16 08:48:10|30301.97|30301.97|30305.51|30305.51|30305.51|30305.51|30301.97|30301.97|0
1637052510000|2021-11-16 08:48:30|30323.18|30323.18|30323.18|30323.18|30323.18|30323.18|30323.18|30323.18|0
1637052540000|2021-11-16 08:49:00|30301.97|30301.97|30291.37|30291.37|30301.97|30301.97|30291.37|30291.37|0
1637052550000|2021-11-16 08:49:10|30294.9|30294.9|30301.97|30301.97|30301.97|30301.97|30294.9|30294.9|0
1637052570000|2021-11-16 08:49:30|30305.51|30305.51|30309.04|30309.04|30309.04|30309.04|30305.51|30305.51|0
1637052580000|2021-11-16 08:49:40|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|0
1637052610000|2021-11-16 08:50:10|30304.69|30304.69|30304.69|30304.69|30304.69|30304.69|30304.69|30304.69|0
1637052620000|2021-11-16 08:50:20|30302.88|30302.88|30302.88|30302.88|30302.88|30302.88|30302.88|30302.88|0
1637052650000|2021-11-16 08:50:50|30309.95|30309.95|30313.49|30313.49|30313.49|30313.49|30309.95|30309.95|0
1637052660000|2021-11-16 08:51:00|30314.69|30314.69|30318.83|30318.83|30318.83|30318.83|30314.69|30314.69|0
1637052670000|2021-11-16 08:51:10|30319.43|30319.43|30301.75|30301.75|30319.43|30319.43|30301.75|30301.75|0
1637052720000|2021-11-16 08:52:00|30308.82|30308.82|30308.82|30308.82|30308.82|30308.82|30308.82|30308.82|0
1637052740000|2021-11-16 08:52:20|30315.89|30315.89|30315.89|30315.89|30315.89|30315.89|30315.89|30315.89|0
1637052770000|2021-11-16 08:52:50|30312.36|30312.36|30312.36|30312.36|30312.36|30312.36|30312.36|30312.36|0
1637052780000|2021-11-16 08:53:00|30305.29|30305.29|30305.29|30305.29|30305.29|30305.29|30305.29|30305.29|0
1637052800000|2021-11-16 08:53:20|30301.75|30301.75|30301.75|30301.75|30301.75|30301.75|30301.75|30301.75|0
1637052840000|2021-11-16 08:54:00|30305.29|30305.29|30305.29|30305.29|30305.29|30305.29|30305.29|30305.29|0
1637052850000|2021-11-16 08:54:10|30308.82|30308.82|30308.82|30308.82|30308.82|30308.82|30308.82|30308.82|0
1637052870000|2021-11-16 08:54:30|30312.36|30312.36|30312.36|30312.36|30312.36|30312.36|30312.36|30312.36|0
1637052900000|2021-11-16 08:55:00|30305.29|30305.29|30294.68|30294.68|30312.36|30312.36|30294.68|30294.68|0
1637052910000|2021-11-16 08:55:10|30291.15|30291.15|30287.61|30287.61|30291.15|30291.15|30287.61|30287.61|0
1637052920000|2021-11-16 08:55:20|30277.01|30277.01|30273.47|30273.47|30277.01|30277.01|30273.47|30273.47|0
1637052930000|2021-11-16 08:55:30|30291.15|30291.15|30298.22|30298.22|30298.22|30298.22|30291.15|30291.15|0
1637052940000|2021-11-16 08:55:40|30287.61|30287.61|30284.08|30284.08|30287.61|30287.61|30284.08|30284.08|0
1637052960000|2021-11-16 08:56:00|30287.61|30287.61|30297.62|30297.62|30298.22|30298.22|30287.61|30287.61|0
1637052990000|2021-11-16 08:56:30|30294.08|30294.08|30294.08|30294.08|30294.08|30294.08|30294.08|30294.08|0
1637053010000|2021-11-16 08:56:50|30290.55|30290.55|30290.55|30290.55|30290.55|30290.55|30290.55|30290.55|0
1637053110000|2021-11-16 08:58:30|30290.31|30290.31|30286.77|30286.77|30290.31|30290.31|30286.77|30286.77|0
1637053150000|2021-11-16 08:59:10|30276.17|30276.17|30276.17|30276.17|30276.17|30276.17|30276.17|30276.17|0
1637053160000|2021-11-16 08:59:20|30272.63|30272.63|30265.56|30265.56|30272.63|30272.63|30265.56|30265.56|0
1637053170000|2021-11-16 08:59:30|30254.96|30254.96|30253.95|30253.95|30254.96|30254.96|30253.95|30253.95|0
1637053190000|2021-11-16 08:59:50|30246.88|30246.88|30246.88|30246.88|30246.88|30246.88|30246.88|30246.88|0
1637053230000|2021-11-16 09:00:30|30239.81|30239.81|30229.2|30229.2|30239.81|30239.81|30225.67|30225.67|0
1637053250000|2021-11-16 09:00:50|30229.93|30229.93|30216.27|30216.27|30230.41|30230.41|30216.27|30216.27|0
1637053260000|2021-11-16 09:01:00|30212.74|30212.74|30211.54|30211.54|30219.81|30219.81|30208.48|30208.48|0
1637053270000|2021-11-16 09:01:10|30218.61|30218.61|30219.21|30219.21|30219.21|30219.21|30218.61|30218.61|0
1637053280000|2021-11-16 09:01:20|30212.14|30212.14|30215.67|30215.67|30215.67|30215.67|30190.93|30190.93|0
1637053290000|2021-11-16 09:01:30|30219.21|30219.21|30212.38|30212.38|30219.21|30219.21|30212.38|30212.38|0
1637053310000|2021-11-16 09:01:50|30205.31|30205.31|30216.16|30216.16|30216.16|30216.16|30187.63|30187.63|0
1637053320000|2021-11-16 09:02:00|30205.55|30205.55|30212.62|30212.62|30212.62|30212.62|30191.41|30191.41|0
1637053330000|2021-11-16 09:02:10|30209.09|30209.09|30205.55|30205.55|30209.09|30209.09|30205.55|30205.55|0
1637053340000|2021-11-16 09:02:20|30206.28|30206.28|30198.97|30198.97|30206.28|30206.28|30198.97|30198.97|0
1637053350000|2021-11-16 09:02:30|30198.48|30198.48|30198|30198|30198.48|30198.48|30198|30198|0
1637053360000|2021-11-16 09:02:40|30201.53|30201.53|30201.94|30201.94|30201.94|30201.94|30201.53|30201.53|0
1637053370000|2021-11-16 09:02:50|30198.41|30198.41|30198.41|30198.41|30198.41|30198.41|30198.41|30198.41|0
1637053380000|2021-11-16 09:03:00|30197.92|30197.92|30197.92|30197.92|30197.92|30197.92|30197.92|30197.92|0
1637053420000|2021-11-16 09:03:40|30190.85|30190.85|30190.85|30190.85|30190.85|30190.85|30190.85|30190.85|0
1637053430000|2021-11-16 09:03:50|30194.39|30194.39|30197.92|30197.92|30197.92|30197.92|30194.39|30194.39|0
1637053440000|2021-11-16 09:04:00|30208.53|30208.53|30212.38|30212.38|30223.39|30223.39|30208.53|30208.53|0
1637053480000|2021-11-16 09:04:40|30205.31|30205.31|30208.84|30208.84|30212.38|30212.38|30205.31|30205.31|0
1637053530000|2021-11-16 09:05:30|30194.7|30194.7|30194.7|30194.7|30194.7|30194.7|30194.7|30194.7|0
1637053550000|2021-11-16 09:05:50|30198.24|30198.24|30201.77|30201.77|30201.77|30201.77|30198.24|30198.24|0
1637053560000|2021-11-16 09:06:00|30194.7|30194.7|30197.11|30197.11|30197.11|30197.11|30194.7|30194.7|0
1637053570000|2021-11-16 09:06:10|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|0
1637053590000|2021-11-16 09:06:30|30211.25|30211.25|30207.71|30207.71|30211.25|30211.25|30207.71|30207.71|0
1637053600000|2021-11-16 09:06:40|30211.25|30211.25|30207.71|30207.71|30211.25|30211.25|30207.71|30207.71|0
1637053620000|2021-11-16 09:07:00|30204.18|30204.18|30207.71|30207.71|30207.71|30207.71|30204.18|30204.18|0
1637053630000|2021-11-16 09:07:10|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|0
1637053640000|2021-11-16 09:07:20|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|0
1637053650000|2021-11-16 09:07:30|30214.78|30214.78|30214.78|30214.78|30218.32|30218.32|30214.78|30214.78|0
1637053670000|2021-11-16 09:07:50|30218.32|30218.32|30218.32|30218.32|30218.32|30218.32|30218.32|30218.32|0
1637053680000|2021-11-16 09:08:00|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|0
1637053690000|2021-11-16 09:08:10|30215.6|30215.6|30215.19|30215.19|30215.6|30215.6|30215.19|30215.19|0
1637053700000|2021-11-16 09:08:20|30215.6|30215.6|30215.6|30215.6|30215.6|30215.6|30215.6|30215.6|0
1637053710000|2021-11-16 09:08:30|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|0
1637053720000|2021-11-16 09:08:40|30211.66|30211.66|30211.66|30211.66|30211.66|30211.66|30208.12|30208.12|0
1637053730000|2021-11-16 09:08:50|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|0
1637053740000|2021-11-16 09:09:00|30216.39|30216.39|30228.2|30228.2|30228.2|30228.2|30216.39|30216.39|0
1637053750000|2021-11-16 09:09:10|30221.13|30221.13|30231.73|30231.73|30231.73|30231.73|30221.13|30221.13|0
1637053760000|2021-11-16 09:09:20|30242.34|30242.34|30242.94|30242.94|30243.54|30243.54|30242.34|30242.34|0
1637053770000|2021-11-16 09:09:30|30253.54|30253.54|30239.41|30239.41|30253.54|30253.54|30239.41|30239.41|0
1637053800000|2021-11-16 09:10:00|30242.94|30242.94|30250.01|30250.01|30250.01|30250.01|30242.94|30242.94|0
1637053810000|2021-11-16 09:10:10|30260.61|30260.61|30250.01|30250.01|30260.61|30260.61|30250.01|30250.01|0
1637053820000|2021-11-16 09:10:20|30248.24|30248.24|30250.01|30250.01|30250.01|30250.01|30248.24|30248.24|0
1637053830000|2021-11-16 09:10:30|30246.48|30246.48|30246.48|30246.48|30246.48|30246.48|30246.48|30246.48|0
1637053840000|2021-11-16 09:10:40|30242.94|30242.94|30242.94|30242.94|30242.94|30242.94|30242.94|30242.94|0
1637053860000|2021-11-16 09:11:00|30250.01|30250.01|30257.08|30257.08|30257.08|30257.08|30250.01|30250.01|0
1637053870000|2021-11-16 09:11:10|30258.28|30258.28|30257.08|30257.08|30258.28|30258.28|30257.08|30257.08|0
1637053890000|2021-11-16 09:11:30|30258.88|30258.88|30241.21|30241.21|30258.88|30258.88|30241.21|30241.21|0
1637053900000|2021-11-16 09:11:40|30241.81|30241.81|30241.81|30241.81|30241.81|30241.81|30241.81|30241.81|0
1637053910000|2021-11-16 09:11:50|30238.87|30238.87|30238.27|30238.27|30238.87|30238.87|30238.27|30238.27|0
1637053920000|2021-11-16 09:12:00|30234.74|30234.74|30234.74|30234.74|30234.74|30234.74|30234.74|30234.74|0
1637053940000|2021-11-16 09:12:20|30241.81|30241.81|30238.27|30238.27|30245.34|30245.34|30238.27|30238.27|0
1637053960000|2021-11-16 09:12:40|30238.68|30238.68|30238.68|30238.68|30238.68|30238.68|30238.68|30238.68|0
1637053970000|2021-11-16 09:12:50|30245.75|30245.75|30245.75|30245.75|30245.75|30245.75|30245.75|30245.75|0
1637053980000|2021-11-16 09:13:00|30244.55|30244.55|30241.02|30241.02|30244.55|30244.55|30241.02|30241.02|0
1637053990000|2021-11-16 09:13:10|30244.55|30244.55|30244.55|30244.55|30244.55|30244.55|30244.55|30244.55|0
1637054010000|2021-11-16 09:13:30|30241.02|30241.02|30241.02|30241.02|30241.02|30241.02|30241.02|30241.02|0
1637054030000|2021-11-16 09:13:50|30237.48|30237.48|30241.02|30241.02|30241.02|30241.02|30233.95|30233.95|0
1637054040000|2021-11-16 09:14:00|30248.09|30248.09|30248.09|30248.09|30248.09|30248.09|30248.09|30248.09|0
1637054050000|2021-11-16 09:14:10|30248.69|30248.69|30255.76|30255.76|30255.76|30255.76|30248.69|30248.69|0
1637054060000|2021-11-16 09:14:20|30269.9|30269.9|30270.86|30270.86|30270.86|30270.86|30269.9|30269.9|0
1637054080000|2021-11-16 09:14:40|30271.83|30271.83|30271.83|30271.83|30271.83|30271.83|30271.83|30271.83|0
1637054090000|2021-11-16 09:14:50|30270.86|30270.86|30270.62|30270.62|30270.86|30270.86|30270.62|30270.62|0
1637054100000|2021-11-16 09:15:00|30284.76|30284.76|30277.69|30277.69|30284.76|30284.76|30277.69|30277.69|0
1637054110000|2021-11-16 09:15:10|30284.76|30284.76|30274.16|30274.16|30284.76|30284.76|30274.16|30274.16|0
1637054120000|2021-11-16 09:15:20|30273.56|30273.56|30273.75|30273.75|30274.16|30274.16|30273.56|30273.56|0
1637054170000|2021-11-16 09:16:10|30274.95|30274.95|30274.95|30274.95|30274.95|30274.95|30274.95|30274.95|0
1637054180000|2021-11-16 09:16:20|30264.34|30264.34|30260.21|30260.21|30264.34|30264.34|30260.21|30260.21|0
1637054190000|2021-11-16 09:16:30|30263.74|30263.74|30263.74|30263.74|30263.74|30263.74|30263.74|30263.74|0
1637054210000|2021-11-16 09:16:50|30253.14|30253.14|30253.14|30253.14|30253.14|30253.14|30253.14|30253.14|0
1637054220000|2021-11-16 09:17:00|30253.38|30253.38|30252.78|30252.78|30253.38|30253.38|30252.78|30252.78|0
1637054230000|2021-11-16 09:17:10|30256.32|30256.32|30256.32|30256.32|30256.32|30256.32|30256.32|30256.32|0
1637054260000|2021-11-16 09:17:40|30255.71|30255.71|30262.78|30262.78|30262.78|30262.78|30255.71|30255.71|0
1637054280000|2021-11-16 09:18:00|30255.71|30255.71|30259.25|30259.25|30259.25|30259.25|30252.18|30252.18|0
1637054300000|2021-11-16 09:18:20|30259.66|30259.66|30259.66|30259.66|30259.66|30259.66|30259.66|30259.66|0
1637054330000|2021-11-16 09:18:50|30252.59|30252.59|30252.59|30252.59|30252.59|30252.59|30252.59|30252.59|0
1637054370000|2021-11-16 09:19:30|30249.05|30249.05|30228.2|30228.2|30249.05|30249.05|30228.2|30228.2|0
1637054390000|2021-11-16 09:19:50|30238.81|30238.81|30249.41|30249.41|30249.41|30249.41|30238.81|30238.81|0
1637054400000|2021-11-16 09:20:00|30245.88|30245.88|30242.34|30242.34|30245.88|30245.88|30242.34|30242.34|0
1637054410000|2021-11-16 09:20:10|30238.81|30238.81|30242.34|30242.34|30242.34|30242.34|30238.81|30238.81|0
1637054420000|2021-11-16 09:20:20|30235.27|30235.27|30235.27|30235.27|30235.27|30235.27|30235.27|30235.27|0
1637054470000|2021-11-16 09:21:10|30228.2|30228.2|30256.48|30256.48|30256.48|30256.48|30228.2|30228.2|0
1637054480000|2021-11-16 09:21:20|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|30242.34|0
1637054490000|2021-11-16 09:21:30|30245.88|30245.88|30238.81|30238.81|30245.88|30245.88|30238.81|30238.81|0
1637054500000|2021-11-16 09:21:40|30249.41|30249.41|30245.88|30245.88|30249.41|30249.41|30245.88|30245.88|0
1637054510000|2021-11-16 09:21:50|30245.28|30245.28|30245.28|30245.28|30245.28|30245.28|30245.28|30245.28|0
1637054520000|2021-11-16 09:22:00|30252.35|30252.35|30252.35|30252.35|30252.35|30252.35|30252.35|30252.35|0
1637054540000|2021-11-16 09:22:20|30245.28|30245.28|30245.28|30245.28|30245.28|30245.28|30245.28|30245.28|0
1637054550000|2021-11-16 09:22:30|30241.74|30241.74|30241.74|30241.74|30241.74|30241.74|30241.74|30241.74|0
1637054570000|2021-11-16 09:22:50|30238.21|30238.21|30237.61|30237.61|30238.21|30238.21|30237.61|30237.61|0
1637054580000|2021-11-16 09:23:00|30230.54|30230.54|30230.54|30230.54|30230.54|30230.54|30230.54|30230.54|0
1637054590000|2021-11-16 09:23:10|30237.61|30237.61|30219.93|30219.93|30237.61|30237.61|30219.93|30219.93|0
1637054600000|2021-11-16 09:23:20|30209.33|30209.33|30209.33|30209.33|30209.33|30209.33|30209.33|30209.33|0
1637054610000|2021-11-16 09:23:30|30205.79|30205.79|30205.79|30205.79|30205.79|30205.79|30205.79|30205.79|0
1637054620000|2021-11-16 09:23:40|30202.26|30202.26|30212.86|30212.86|30219.93|30219.93|30202.26|30202.26|0
1637054630000|2021-11-16 09:23:50|30216.4|30216.4|30209.33|30209.33|30216.4|30216.4|30209.33|30209.33|0
1637054650000|2021-11-16 09:24:10|30223.47|30223.47|30223.47|30223.47|30223.47|30223.47|30223.47|30223.47|0
1637054670000|2021-11-16 09:24:30|30219.93|30219.93|30223.47|30223.47|30223.47|30223.47|30219.93|30219.93|0
1637054690000|2021-11-16 09:24:50|30216.4|30216.4|30216.4|30216.4|30216.4|30216.4|30216.4|30216.4|0
1637054700000|2021-11-16 09:25:00|30215.99|30215.99|30212.45|30212.45|30215.99|30215.99|30212.45|30212.45|0
1637054730000|2021-11-16 09:25:30|30208.92|30208.92|30207.71|30207.71|30208.92|30208.92|30207.71|30207.71|0
1637054740000|2021-11-16 09:25:40|30204.17|30204.17|30207.22|30207.22|30207.71|30207.71|30204.17|30204.17|0
1637054750000|2021-11-16 09:25:50|30210.76|30210.76|30214.29|30214.29|30214.29|30214.29|30210.76|30210.76|0
1637054760000|2021-11-16 09:26:00|30217.83|30217.83|30219.03|30219.03|30219.03|30219.03|30217.83|30217.83|0
1637054780000|2021-11-16 09:26:20|30219.27|30219.27|30226.34|30226.34|30226.34|30226.34|30219.27|30219.27|0
1637054790000|2021-11-16 09:26:30|30227.07|30227.07|30227.07|30227.07|30227.07|30227.07|30227.07|30227.07|0
1637054810000|2021-11-16 09:26:50|30227.67|30227.67|30227.67|30227.67|30227.67|30227.67|30227.67|30227.67|0
1637054820000|2021-11-16 09:27:00|30234.74|30234.74|30245.34|30245.34|30245.34|30245.34|30234.74|30234.74|0
1637054830000|2021-11-16 09:27:10|30248.88|30248.88|30248.88|30248.88|30248.88|30248.88|30248.88|30248.88|0
1637054850000|2021-11-16 09:27:30|30252.41|30252.41|30252.41|30252.41|30252.41|30252.41|30252.41|30252.41|0
1637054860000|2021-11-16 09:27:40|30255.95|30255.95|30255.35|30255.35|30256.55|30256.55|30255.35|30255.35|0
1637054870000|2021-11-16 09:27:50|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|0
1637054880000|2021-11-16 09:28:00|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|0
1637054890000|2021-11-16 09:28:10|30237.67|30237.67|30237.67|30237.67|30237.67|30237.67|30237.67|30237.67|0
1637054910000|2021-11-16 09:28:30|30230.6|30230.6|30230.6|30230.6|30230.6|30230.6|30230.6|30230.6|0
1637054930000|2021-11-16 09:28:50|30230|30230|30219.4|30219.4|30230|30230|30219.4|30219.4|0
1637054950000|2021-11-16 09:29:10|30212.33|30212.33|30205.26|30205.26|30212.33|30212.33|30205.26|30205.26|0
1637054970000|2021-11-16 09:29:30|30204.85|30204.85|30204.85|30204.85|30204.85|30204.85|30204.85|30204.85|0
1637055000000|2021-11-16 09:30:00|30226.06|30226.06|30215.45|30215.45|30226.06|30226.06|30215.45|30215.45|0
1637055030000|2021-11-16 09:30:30|30214.85|30214.85|30214.85|30214.85|30214.85|30214.85|30214.85|30214.85|0
1637055050000|2021-11-16 09:30:50|30225.46|30225.46|30225.46|30225.46|30225.46|30225.46|30225.46|30225.46|0
1637055060000|2021-11-16 09:31:00|30214.85|30214.85|30214.85|30214.85|30214.85|30214.85|30214.85|30214.85|0
1637055070000|2021-11-16 09:31:10|30221.92|30221.92|30221.92|30221.92|30221.92|30221.92|30221.92|30221.92|0
1637055140000|2021-11-16 09:32:20|30221.32|30221.32|30221.32|30221.32|30221.32|30221.32|30221.32|30221.32|0
1637055150000|2021-11-16 09:32:30|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|0
1637055160000|2021-11-16 09:32:40|30203.65|30203.65|30200.11|30200.11|30203.65|30203.65|30200.11|30200.11|0
1637055190000|2021-11-16 09:33:10|30207.18|30207.18|30207.18|30207.18|30207.18|30207.18|30207.18|30207.18|0
1637055240000|2021-11-16 09:34:00|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|0
1637055280000|2021-11-16 09:34:40|30214.25|30214.25|30210.72|30210.72|30214.25|30214.25|30210.72|30210.72|0
1637055290000|2021-11-16 09:34:50|30214.25|30214.25|30214.25|30214.25|30214.25|30214.25|30214.25|30214.25|0
1637055300000|2021-11-16 09:35:00|30215.45|30215.45|30215.45|30215.45|30215.45|30215.45|30215.45|30215.45|0
1637055310000|2021-11-16 09:35:10|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|0
1637055320000|2021-11-16 09:35:20|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|0
1637055360000|2021-11-16 09:36:00|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|0
1637055370000|2021-11-16 09:36:10|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|0
1637055380000|2021-11-16 09:36:20|30208.79|30208.79|30219.4|30219.4|30219.4|30219.4|30208.79|30208.79|0
1637055400000|2021-11-16 09:36:40|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|0
1637055410000|2021-11-16 09:36:50|30211.73|30211.73|30211.73|30211.73|30211.73|30211.73|30211.73|30211.73|0
1637055430000|2021-11-16 09:37:10|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|0
1637055440000|2021-11-16 09:37:20|30201.12|30201.12|30201.12|30201.12|30201.12|30201.12|30201.12|30201.12|0
1637055450000|2021-11-16 09:37:30|30197.59|30197.59|30194.05|30194.05|30197.59|30197.59|30194.05|30194.05|0
1637055500000|2021-11-16 09:38:20|30193.45|30193.45|30186.38|30186.38|30193.45|30193.45|30186.38|30186.38|0
1637055520000|2021-11-16 09:38:40|30179.31|30179.31|30172.24|30172.24|30179.31|30179.31|30172.24|30172.24|0
1637055540000|2021-11-16 09:39:00|30186.38|30186.38|30186.38|30186.38|30186.38|30186.38|30186.38|30186.38|0
1637055580000|2021-11-16 09:39:40|30182.85|30182.85|30182.85|30182.85|30182.85|30182.85|30182.85|30182.85|0
1637055600000|2021-11-16 09:40:00|30189.92|30189.92|30196.99|30196.99|30196.99|30196.99|30189.92|30189.92|0
1637055620000|2021-11-16 09:40:20|30204.06|30204.06|30204.06|30204.06|30204.06|30204.06|30204.06|30204.06|0
1637055630000|2021-11-16 09:40:30|30196.99|30196.99|30196.99|30196.99|30196.99|30196.99|30196.99|30196.99|0
1637055640000|2021-11-16 09:40:40|30193.45|30193.45|30193.45|30193.45|30193.45|30193.45|30193.45|30193.45|0
1637055660000|2021-11-16 09:41:00|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|30192.63|0
1637055680000|2021-11-16 09:41:20|30199.7|30199.7|30199.7|30199.7|30199.7|30199.7|30199.7|30199.7|0
1637055710000|2021-11-16 09:41:50|30203.24|30203.24|30203.24|30203.24|30203.24|30203.24|30203.24|30203.24|0
1637055720000|2021-11-16 09:42:00|30199.7|30199.7|30192.63|30192.63|30203.24|30203.24|30192.63|30192.63|0
1637055760000|2021-11-16 09:42:40|30193.23|30193.23|30197.37|30197.37|30200.9|30200.9|30193.23|30193.23|0
1637055770000|2021-11-16 09:42:50|30200.9|30200.9|30207.97|30207.97|30207.97|30207.97|30200.9|30200.9|0
1637055800000|2021-11-16 09:43:20|30222.11|30222.11|30218.58|30218.58|30222.11|30222.11|30218.58|30218.58|0
1637055820000|2021-11-16 09:43:40|30207.97|30207.97|30207.97|30207.97|30207.97|30207.97|30207.97|30207.97|0
1637055840000|2021-11-16 09:44:00|30211.51|30211.51|30211.75|30211.75|30211.75|30211.75|30211.51|30211.51|0
1637055870000|2021-11-16 09:44:30|30212.57|30212.57|30212.98|30212.98|30212.98|30212.98|30212.57|30212.57|0
1637055880000|2021-11-16 09:44:40|30216.51|30216.51|30212.98|30212.98|30216.51|30216.51|30212.98|30212.98|0
1637055910000|2021-11-16 09:45:10|30216.51|30216.51|30217.12|30217.12|30217.12|30217.12|30216.51|30216.51|0
1637055920000|2021-11-16 09:45:20|30213.58|30213.58|30213.58|30213.58|30213.58|30213.58|30213.58|30213.58|0
1637055930000|2021-11-16 09:45:30|30210.05|30210.05|30210.05|30210.05|30210.05|30210.05|30210.05|30210.05|0
1637055950000|2021-11-16 09:45:50|30209.44|30209.44|30209.44|30209.44|30209.44|30209.44|30209.44|30209.44|0
1637055970000|2021-11-16 09:46:10|30205.91|30205.91|30205.91|30205.91|30205.91|30205.91|30205.91|30205.91|0
1637056010000|2021-11-16 09:46:50|30202.37|30202.37|30202.37|30202.37|30202.37|30202.37|30202.37|30202.37|0
1637056030000|2021-11-16 09:47:10|30202.98|30202.98|30202.98|30202.98|30202.98|30202.98|30202.98|30202.98|0
1637056050000|2021-11-16 09:47:30|30199.44|30199.44|30195.91|30195.91|30199.44|30199.44|30192.37|30192.37|0
1637056070000|2021-11-16 09:47:50|30192.37|30192.37|30192.37|30192.37|30192.37|30192.37|30192.37|30192.37|0
1637056080000|2021-11-16 09:48:00|30188.84|30188.84|30188.84|30188.84|30188.84|30188.84|30188.84|30188.84|0
1637056100000|2021-11-16 09:48:20|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|0
1637056120000|2021-11-16 09:48:40|30187.83|30187.83|30187.83|30187.83|30187.83|30187.83|30187.83|30187.83|0
1637056130000|2021-11-16 09:48:50|30177.22|30177.22|30177.22|30177.22|30177.22|30177.22|30177.22|30177.22|0
1637056140000|2021-11-16 09:49:00|30177.82|30177.82|30177.82|30177.82|30177.82|30177.82|30177.82|30177.82|0
1637056170000|2021-11-16 09:49:30|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|30188.43|0
1637056180000|2021-11-16 09:49:40|30191.96|30191.96|30184.89|30184.89|30191.96|30191.96|30184.89|30184.89|0
1637056200000|2021-11-16 09:50:00|30177.82|30177.82|30177.82|30177.82|30177.82|30177.82|30177.82|30177.82|0
1637056210000|2021-11-16 09:50:10|30174.29|30174.29|30184.89|30184.89|30184.89|30184.89|30174.29|30174.29|0
1637056230000|2021-11-16 09:50:30|30188.43|30188.43|30189.03|30189.03|30189.63|30189.63|30188.43|30188.43|0
1637056240000|2021-11-16 09:50:40|30185.49|30185.49|30185.49|30185.49|30185.49|30185.49|30185.49|30185.49|0
1637056270000|2021-11-16 09:51:10|30185.01|30185.01|30185.01|30185.01|30185.01|30185.01|30185.01|30185.01|0
1637056290000|2021-11-16 09:51:30|30192.08|30192.08|30191.48|30191.48|30192.08|30192.08|30191.48|30191.48|0
1637056320000|2021-11-16 09:52:00|30195.01|30195.01|30195.01|30195.01|30195.01|30195.01|30195.01|30195.01|0
1637056340000|2021-11-16 09:52:20|30191.48|30191.48|30191.48|30191.48|30191.48|30191.48|30191.48|30191.48|0
1637056370000|2021-11-16 09:52:50|30191.23|30191.23|30191.23|30191.23|30191.23|30191.23|30191.23|30191.23|0
1637056380000|2021-11-16 09:53:00|30194.77|30194.77|30191.23|30191.23|30194.77|30194.77|30191.23|30191.23|0
1637056390000|2021-11-16 09:53:10|30187.7|30187.7|30187.7|30187.7|30187.7|30187.7|30187.7|30187.7|0
1637056400000|2021-11-16 09:53:20|30191.23|30191.23|30191.84|30191.84|30191.84|30191.84|30191.23|30191.23|0
1637056420000|2021-11-16 09:53:40|30195.37|30195.37|30202.44|30202.44|30202.44|30202.44|30195.37|30195.37|0
1637056460000|2021-11-16 09:54:20|30195.37|30195.37|30195.37|30195.37|30195.37|30195.37|30195.37|30195.37|0
1637056490000|2021-11-16 09:54:50|30195.13|30195.13|30195.13|30195.13|30195.13|30195.13|30195.13|30195.13|0
1637056550000|2021-11-16 09:55:50|30209.27|30209.27|30209.27|30209.27|30209.27|30209.27|30209.27|30209.27|0
1637056570000|2021-11-16 09:56:10|30198.66|30198.66|30199.07|30199.07|30199.48|30199.48|30198.66|30198.66|0
1637056580000|2021-11-16 09:56:20|30206.14|30206.14|30206.74|30206.74|30206.74|30206.74|30206.14|30206.14|0
1637056590000|2021-11-16 09:56:30|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|0
1637056600000|2021-11-16 09:56:40|30213.81|30213.81|30196.14|30196.14|30213.81|30213.81|30196.14|30196.14|0
1637056610000|2021-11-16 09:56:50|30199.67|30199.67|30199.67|30199.67|30199.67|30199.67|30199.67|30199.67|0
1637056620000|2021-11-16 09:57:00|30196.14|30196.14|30199.67|30199.67|30199.67|30199.67|30192.6|30192.6|0
1637056630000|2021-11-16 09:57:10|30196.14|30196.14|30195.54|30195.54|30196.14|30196.14|30195.54|30195.54|0
1637056640000|2021-11-16 09:57:20|30199.07|30199.07|30202.61|30202.61|30202.61|30202.61|30199.07|30199.07|0
1637056650000|2021-11-16 09:57:30|30203.21|30203.21|30203.81|30203.81|30203.81|30203.81|30203.21|30203.21|0
1637056660000|2021-11-16 09:57:40|30203.21|30203.21|30202.61|30202.61|30203.21|30203.21|30202.61|30202.61|0
1637056680000|2021-11-16 09:58:00|30206.14|30206.14|30206.14|30206.14|30206.14|30206.14|30206.14|30206.14|0
1637056700000|2021-11-16 09:58:20|30199.07|30199.07|30199.07|30199.07|30199.07|30199.07|30199.07|30199.07|0
1637056730000|2021-11-16 09:58:50|30198.83|30198.83|30199.07|30199.07|30199.07|30199.07|30198.83|30198.83|0
1637056740000|2021-11-16 09:59:00|30209.68|30209.68|30206.14|30206.14|30209.68|30209.68|30206.14|30206.14|0
1637056760000|2021-11-16 09:59:20|30213.21|30213.21|30213.21|30213.21|30213.21|30213.21|30213.21|30213.21|0
1637056820000|2021-11-16 10:00:20|30223.82|30223.82|30223.82|30223.82|30223.82|30223.82|30223.82|30223.82|0
1637056860000|2021-11-16 10:01:00|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|0
1637056870000|2021-11-16 10:01:10|30228.55|30228.55|30228.55|30228.55|30228.55|30228.55|30228.55|30228.55|0
1637056900000|2021-11-16 10:01:40|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|0
1637056910000|2021-11-16 10:01:50|30228.55|30228.55|30228.55|30228.55|30228.55|30228.55|30228.55|30228.55|0
1637056920000|2021-11-16 10:02:00|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|30225.02|0
1637056930000|2021-11-16 10:02:10|30228.55|30228.55|30225.02|30225.02|30228.55|30228.55|30225.02|30225.02|0
1637056940000|2021-11-16 10:02:20|30217.95|30217.95|30217.95|30217.95|30217.95|30217.95|30217.95|30217.95|0
1637056990000|2021-11-16 10:03:10|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|0
1637057010000|2021-11-16 10:03:30|30213.81|30213.81|30213.81|30213.81|30213.81|30213.81|30213.81|30213.81|0
1637057040000|2021-11-16 10:04:00|30210.28|30210.28|30210.28|30210.28|30210.28|30210.28|30210.28|30210.28|0
1637057070000|2021-11-16 10:04:30|30213.81|30213.81|30213.81|30213.81|30213.81|30213.81|30213.81|30213.81|0
1637057080000|2021-11-16 10:04:40|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|30217.35|0
1637057090000|2021-11-16 10:04:50|30224.42|30224.42|30227.95|30227.95|30227.95|30227.95|30224.42|30224.42|0
1637057110000|2021-11-16 10:05:10|30220.88|30220.88|30219.68|30219.68|30220.88|30220.88|30219.68|30219.68|0
1637057120000|2021-11-16 10:05:20|30222.09|30222.09|30220.88|30220.88|30222.09|30222.09|30220.88|30220.88|0
1637057130000|2021-11-16 10:05:30|30222.09|30222.09|30221.48|30221.48|30222.09|30222.09|30221.48|30221.48|0
1637057140000|2021-11-16 10:05:40|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|0
1637057150000|2021-11-16 10:05:50|30219.15|30219.15|30219.15|30219.15|30219.15|30219.15|30219.15|30219.15|0
1637057160000|2021-11-16 10:06:00|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|0
1637057170000|2021-11-16 10:06:10|30212.08|30212.08|30212.08|30212.08|30212.08|30212.08|30212.08|30212.08|0
1637057240000|2021-11-16 10:07:20|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|30215.62|0
1637057260000|2021-11-16 10:07:40|30215.37|30215.37|30215.13|30215.13|30215.37|30215.37|30215.13|30215.13|0
1637057280000|2021-11-16 10:08:00|30214.53|30214.53|30213.93|30213.93|30214.53|30214.53|30213.93|30213.93|0
1637057300000|2021-11-16 10:08:20|30221|30221|30213.93|30213.93|30221|30221|30213.93|30213.93|0
1637057320000|2021-11-16 10:08:40|30214.53|30214.53|30214.53|30214.53|30214.53|30214.53|30214.53|30214.53|0
1637057410000|2021-11-16 10:10:10|30221.6|30221.6|30221.6|30221.6|30221.6|30221.6|30221.6|30221.6|0
1637057480000|2021-11-16 10:11:20|30222.2|30222.2|30222.2|30222.2|30222.2|30222.2|30222.2|30222.2|0
1637057540000|2021-11-16 10:12:20|30225.74|30225.74|30225.74|30225.74|30225.74|30225.74|30225.74|30225.74|0
1637057550000|2021-11-16 10:12:30|30225.14|30225.14|30225.14|30225.14|30225.14|30225.14|30225.14|30225.14|0
1637057570000|2021-11-16 10:12:50|30214.53|30214.53|30214.53|30214.53|30214.53|30214.53|30214.53|30214.53|0
1637057600000|2021-11-16 10:13:20|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|0
1637057620000|2021-11-16 10:13:40|30211|30211|30214.53|30214.53|30214.53|30214.53|30211|30211|0
1637057640000|2021-11-16 10:14:00|30211|30211|30211|30211|30211|30211|30211|30211|0
1637057700000|2021-11-16 10:15:00|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|0
1637057740000|2021-11-16 10:15:40|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|0
1637057800000|2021-11-16 10:16:40|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|0
1637057810000|2021-11-16 10:16:50|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|0
1637057820000|2021-11-16 10:17:00|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|0
1637057880000|2021-11-16 10:18:00|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|0
1637057900000|2021-11-16 10:18:20|30210.4|30210.4|30210.4|30210.4|30210.4|30210.4|30210.4|30210.4|0
1637057940000|2021-11-16 10:19:00|30213.93|30213.93|30213.93|30213.93|30213.93|30213.93|30213.93|30213.93|0
1637057950000|2021-11-16 10:19:10|30210.4|30210.4|30206.86|30206.86|30210.4|30210.4|30206.86|30206.86|0
1637057980000|2021-11-16 10:19:40|30210.4|30210.4|30210.4|30210.4|30210.4|30210.4|30210.4|30210.4|0
1637058000000|2021-11-16 10:20:00|30206.86|30206.86|30210.4|30210.4|30210.4|30210.4|30206.86|30206.86|0
1637058020000|2021-11-16 10:20:20|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|30203.33|0
1637058060000|2021-11-16 10:21:00|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|30206.86|0
1637058070000|2021-11-16 10:21:10|30206.38|30206.38|30206.38|30206.38|30206.38|30206.38|30206.38|30206.38|0
1637058080000|2021-11-16 10:21:20|30209.91|30209.91|30206.38|30206.38|30209.91|30209.91|30206.38|30206.38|0
1637058100000|2021-11-16 10:21:40|30205.65|30205.65|30205.65|30205.65|30205.65|30205.65|30205.65|30205.65|0
1637058110000|2021-11-16 10:21:50|30202.12|30202.12|30202.12|30202.12|30202.12|30202.12|30202.12|30202.12|0
1637058150000|2021-11-16 10:22:30|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|0
1637058180000|2021-11-16 10:23:00|30191.51|30191.51|30191.51|30191.51|30191.51|30191.51|30191.51|30191.51|0
1637058230000|2021-11-16 10:23:50|30192.11|30192.11|30195.65|30195.65|30195.65|30195.65|30192.11|30192.11|0
1637058240000|2021-11-16 10:24:00|30199.18|30199.18|30203.92|30203.92|30203.92|30203.92|30199.18|30199.18|0
1637058270000|2021-11-16 10:24:30|30196.85|30196.85|30196.85|30196.85|30196.85|30196.85|30196.85|30196.85|0
1637058280000|2021-11-16 10:24:40|30193.31|30193.31|30193.31|30193.31|30193.31|30193.31|30193.31|30193.31|0
1637058300000|2021-11-16 10:25:00|30193.91|30193.91|30192.71|30192.71|30193.91|30193.91|30192.71|30192.71|0
1637058310000|2021-11-16 10:25:10|30193.31|30193.31|30196.85|30196.85|30196.85|30196.85|30193.31|30193.31|0
1637058330000|2021-11-16 10:25:30|30193.31|30193.31|30193.31|30193.31|30193.31|30193.31|30193.31|30193.31|0
1637058340000|2021-11-16 10:25:40|30194.51|30194.51|30193.31|30193.31|30194.51|30194.51|30193.31|30193.31|0
1637058350000|2021-11-16 10:25:50|30193.56|30193.56|30186.49|30186.49|30193.56|30193.56|30186.49|30186.49|0
1637058370000|2021-11-16 10:26:10|30187.69|30187.69|30187.09|30187.09|30187.69|30187.69|30187.09|30187.09|0
1637058380000|2021-11-16 10:26:20|30183.55|30183.55|30184.75|30184.75|30184.75|30184.75|30183.55|30183.55|0
1637058430000|2021-11-16 10:27:10|30188.29|30188.29|30191.82|30191.82|30191.82|30191.82|30188.29|30188.29|0
1637058440000|2021-11-16 10:27:20|30188.29|30188.29|30188.29|30188.29|30188.29|30188.29|30188.29|30188.29|0
1637058490000|2021-11-16 10:28:10|30187.8|30187.8|30191.1|30191.1|30191.1|30191.1|30187.56|30187.56|0
1637058510000|2021-11-16 10:28:30|30190.69|30190.69|30190.69|30190.69|30190.69|30190.69|30190.69|30190.69|0
1637058520000|2021-11-16 10:28:40|30190.28|30190.28|30189.87|30189.87|30190.28|30190.28|30189.87|30189.87|0
1637058530000|2021-11-16 10:28:50|30189.46|30189.46|30192.99|30192.99|30192.99|30192.99|30189.46|30189.46|0
1637058540000|2021-11-16 10:29:00|30196.53|30196.53|30189.46|30189.46|30196.53|30196.53|30189.46|30189.46|0
1637058550000|2021-11-16 10:29:10|30196.53|30196.53|30196.53|30196.53|30196.53|30196.53|30196.53|30196.53|0
1637058580000|2021-11-16 10:29:40|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|0
1637058600000|2021-11-16 10:30:00|30200.47|30200.47|30207.54|30207.54|30207.54|30207.54|30200.47|30200.47|0
1637058610000|2021-11-16 10:30:10|30207.3|30207.3|30211.08|30211.08|30211.08|30211.08|30207.3|30207.3|0
1637058630000|2021-11-16 10:30:30|30207.54|30207.54|30200.47|30200.47|30207.54|30207.54|30200.47|30200.47|0
1637058640000|2021-11-16 10:30:40|30196.94|30196.94|30200.47|30200.47|30200.47|30200.47|30189.87|30189.87|0
1637058650000|2021-11-16 10:30:50|30196.94|30196.94|30196.94|30196.94|30196.94|30196.94|30193.4|30193.4|0
1637058660000|2021-11-16 10:31:00|30193.4|30193.4|30189.14|30189.14|30193.4|30193.4|30189.14|30189.14|0
1637058670000|2021-11-16 10:31:10|30185.61|30185.61|30185.61|30185.61|30196.21|30196.21|30185.61|30185.61|0
1637058680000|2021-11-16 10:31:20|30189.14|30189.14|30189.14|30189.14|30189.14|30189.14|30189.14|30189.14|0
1637058690000|2021-11-16 10:31:30|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|30189.38|0
1637058750000|2021-11-16 10:32:30|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|0
1637058830000|2021-11-16 10:33:50|30195.25|30195.25|30195.25|30195.25|30195.25|30195.25|30195.25|30195.25|0
1637058870000|2021-11-16 10:34:30|30191.72|30191.72|30191.72|30191.72|30191.72|30191.72|30191.72|30191.72|0
1637058900000|2021-11-16 10:35:00|30192.32|30192.32|30192.32|30192.32|30192.32|30192.32|30192.32|30192.32|0
1637058910000|2021-11-16 10:35:10|30188.78|30188.78|30188.78|30188.78|30188.78|30188.78|30188.78|30188.78|0
1637058920000|2021-11-16 10:35:20|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|0
1637058940000|2021-11-16 10:35:40|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|0
1637058960000|2021-11-16 10:36:00|30185.25|30185.25|30185.25|30185.25|30185.25|30185.25|30185.25|30185.25|0
1637059000000|2021-11-16 10:36:40|30192.32|30192.32|30192.32|30192.32|30192.32|30192.32|30192.32|30192.32|0
1637059010000|2021-11-16 10:36:50|30192.08|30192.08|30192.08|30192.08|30192.08|30192.08|30192.08|30192.08|0
1637059100000|2021-11-16 10:38:20|30202.68|30202.68|30202.68|30202.68|30202.68|30202.68|30202.68|30202.68|0
1637059110000|2021-11-16 10:38:30|30209.75|30209.75|30209.75|30209.75|30209.75|30209.75|30209.75|30209.75|0
1637059140000|2021-11-16 10:39:00|30220.35|30220.35|30216.82|30216.82|30220.35|30220.35|30216.82|30216.82|0
1637059150000|2021-11-16 10:39:10|30217.42|30217.42|30218.02|30218.02|30218.02|30218.02|30217.42|30217.42|0
1637059160000|2021-11-16 10:39:20|30218.84|30218.84|30218.84|30218.84|30218.84|30218.84|30218.84|30218.84|0
1637059170000|2021-11-16 10:39:30|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|30218.43|0
1637059240000|2021-11-16 10:40:40|30225.5|30225.5|30225.5|30225.5|30225.5|30225.5|30225.5|30225.5|0
1637059270000|2021-11-16 10:41:10|30221.97|30221.97|30218.43|30218.43|30221.97|30221.97|30218.43|30218.43|0
1637059300000|2021-11-16 10:41:40|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|0
1637059320000|2021-11-16 10:42:00|30221.37|30221.37|30221.37|30221.37|30221.37|30221.37|30221.37|30221.37|0
1637059330000|2021-11-16 10:42:10|30224.9|30224.9|30224.9|30224.9|30224.9|30224.9|30224.9|30224.9|0
1637059340000|2021-11-16 10:42:20|30207.23|30207.23|30207.23|30207.23|30207.23|30207.23|30207.23|30207.23|0
1637059360000|2021-11-16 10:42:40|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|30217.83|0
1637059430000|2021-11-16 10:43:50|30217.23|30217.23|30217.23|30217.23|30217.23|30217.23|30217.23|30217.23|0
1637059450000|2021-11-16 10:44:10|30217.71|30217.71|30214.18|30214.18|30217.71|30217.71|30214.18|30214.18|0
1637059460000|2021-11-16 10:44:20|30217.71|30217.71|30221.25|30221.25|30221.25|30221.25|30217.71|30217.71|0
1637059490000|2021-11-16 10:44:50|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|0
1637059520000|2021-11-16 10:45:20|30232.26|30232.26|30232.26|30232.26|30232.26|30232.26|30232.26|30232.26|0
1637059540000|2021-11-16 10:45:40|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|0
1637059560000|2021-11-16 10:46:00|30228.32|30228.32|30228.32|30228.32|30228.32|30228.32|30228.32|30228.32|0
1637059600000|2021-11-16 10:46:40|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|30231.85|0
1637059610000|2021-11-16 10:46:50|30235.39|30235.39|30235.39|30235.39|30235.39|30235.39|30235.39|30235.39|0
1637059630000|2021-11-16 10:47:10|30235.87|30235.87|30235.87|30235.87|30235.87|30235.87|30235.87|30235.87|0
1637059660000|2021-11-16 10:47:40|30239.41|30239.41|30239.41|30239.41|30239.41|30239.41|30239.41|30239.41|0
1637059680000|2021-11-16 10:48:00|30242.94|30242.94|30246.48|30246.48|30246.48|30246.48|30242.94|30242.94|0
1637059690000|2021-11-16 10:48:10|30247.68|30247.68|30248.28|30248.28|30248.28|30248.28|30247.68|30247.68|0
1637059700000|2021-11-16 10:48:20|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|0
1637059710000|2021-11-16 10:48:30|30255.35|30255.35|30255.35|30255.35|30255.35|30255.35|30255.35|30255.35|0
1637059730000|2021-11-16 10:48:50|30248.28|30248.28|30248.28|30248.28|30248.28|30248.28|30248.28|30248.28|0
1637059740000|2021-11-16 10:49:00|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|0
1637059780000|2021-11-16 10:49:40|30241.21|30241.21|30241.21|30241.21|30241.21|30241.21|30241.21|30241.21|0
1637059830000|2021-11-16 10:50:30|30234.14|30234.14|30232.94|30232.94|30234.14|30234.14|30232.94|30232.94|0
1637059860000|2021-11-16 10:51:00|30232.34|30232.34|30231.74|30231.74|30232.34|30232.34|30231.74|30231.74|0
1637059870000|2021-11-16 10:51:10|30231.53|30231.53|30231.53|30231.53|30231.53|30231.53|30231.53|30231.53|0
1637059890000|2021-11-16 10:51:30|30224.46|30224.46|30224.46|30224.46|30224.46|30224.46|30224.46|30224.46|0
1637059920000|2021-11-16 10:52:00|30224.67|30224.67|30221.13|30221.13|30224.67|30224.67|30221.13|30221.13|0
1637059930000|2021-11-16 10:52:10|30224.67|30224.67|30224.67|30224.67|30224.67|30224.67|30224.67|30224.67|0
1637059940000|2021-11-16 10:52:20|30224.07|30224.07|30231.14|30231.14|30231.14|30231.14|30224.07|30224.07|0
1637059980000|2021-11-16 10:53:00|30227.6|30227.6|30227.6|30227.6|30227.6|30227.6|30227.6|30227.6|0
1637060000000|2021-11-16 10:53:20|30231.14|30231.14|30235.87|30235.87|30235.87|30235.87|30227.6|30227.6|0
1637060020000|2021-11-16 10:53:40|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|30232.34|0
1637060030000|2021-11-16 10:53:50|30232.1|30232.1|30232.1|30232.1|30232.1|30232.1|30232.1|30232.1|0
1637060060000|2021-11-16 10:54:20|30232.5|30232.5|30236.04|30236.04|30236.04|30236.04|30228.97|30228.97|0
1637060070000|2021-11-16 10:54:30|30240.18|30240.18|30240.18|30240.18|30240.18|30240.18|30240.18|30240.18|0
1637060160000|2021-11-16 10:56:00|30236.64|30236.64|30236.64|30236.64|30236.64|30236.64|30236.64|30236.64|0
1637060190000|2021-11-16 10:56:30|30233.11|30233.11|30233.11|30233.11|30233.11|30233.11|30233.11|30233.11|0
1637060210000|2021-11-16 10:56:50|30229.57|30229.57|30229.57|30229.57|30229.57|30229.57|30229.57|30229.57|0
1637060220000|2021-11-16 10:57:00|30233.11|30233.11|30233.11|30233.11|30233.11|30233.11|30233.11|30233.11|0
1637060230000|2021-11-16 10:57:10|30229.57|30229.57|30229.57|30229.57|30229.57|30229.57|30229.57|30229.57|0
1637060270000|2021-11-16 10:57:50|30226.04|30226.04|30218.97|30218.97|30226.04|30226.04|30218.97|30218.97|0
1637060280000|2021-11-16 10:58:00|30211.9|30211.9|30211.9|30211.9|30211.9|30211.9|30211.9|30211.9|0
1637060300000|2021-11-16 10:58:20|30204.83|30204.83|30204.83|30204.83|30204.83|30204.83|30204.83|30204.83|0
1637060310000|2021-11-16 10:58:30|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|0
1637060360000|2021-11-16 10:59:20|30200.69|30200.69|30200.69|30200.69|30200.69|30200.69|30200.69|30200.69|0
1637060410000|2021-11-16 11:00:10|30204.23|30204.23|30190.09|30190.09|30204.23|30204.23|30190.09|30190.09|0
1637060420000|2021-11-16 11:00:20|30186.55|30186.55|30190.09|30190.09|30190.09|30190.09|30186.55|30186.55|0
1637060430000|2021-11-16 11:00:30|30183.02|30183.02|30175.95|30175.95|30183.02|30183.02|30175.95|30175.95|0
1637060440000|2021-11-16 11:00:40|30172.41|30172.41|30168.88|30168.88|30172.41|30172.41|30168.88|30168.88|0
1637060460000|2021-11-16 11:01:00|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|0
1637060480000|2021-11-16 11:01:20|30175.95|30175.95|30168.88|30168.88|30175.95|30175.95|30168.88|30168.88|0
1637060500000|2021-11-16 11:01:40|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|0
1637060510000|2021-11-16 11:01:50|30168.88|30168.88|30168.88|30168.88|30168.88|30168.88|30165.34|30165.34|0
1637060530000|2021-11-16 11:02:10|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|0
1637060540000|2021-11-16 11:02:20|30172.41|30172.41|30168.88|30168.88|30172.41|30172.41|30168.88|30168.88|0
1637060560000|2021-11-16 11:02:40|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|0
1637060590000|2021-11-16 11:03:10|30175.95|30175.95|30175.95|30175.95|30175.95|30175.95|30175.95|30175.95|0
1637060610000|2021-11-16 11:03:30|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|30172.41|0
1637060650000|2021-11-16 11:04:10|30172.82|30172.82|30172.82|30172.82|30172.82|30172.82|30172.82|30172.82|0
1637060660000|2021-11-16 11:04:20|30173.42|30173.42|30173.42|30173.42|30173.83|30173.83|30173.42|30173.42|0
1637060670000|2021-11-16 11:04:30|30176.96|30176.96|30166.35|30166.35|30176.96|30176.96|30166.35|30166.35|0
1637060680000|2021-11-16 11:04:40|30159.28|30159.28|30155.75|30155.75|30159.28|30159.28|30152.21|30152.21|0
1637060690000|2021-11-16 11:04:50|30152.21|30152.21|30159.28|30159.28|30162.82|30162.82|30152.21|30152.21|0
1637060700000|2021-11-16 11:05:00|30166.35|30166.35|30159.28|30159.28|30166.35|30166.35|30159.28|30159.28|0
1637060710000|2021-11-16 11:05:10|30152.21|30152.21|30141.61|30141.61|30152.21|30152.21|30134.54|30134.54|0
1637060720000|2021-11-16 11:05:20|30152.21|30152.21|30163.3|30163.3|30163.3|30163.3|30152.21|30152.21|0
1637060730000|2021-11-16 11:05:30|30159.77|30159.77|30156.23|30156.23|30159.77|30159.77|30156.23|30156.23|0
1637060740000|2021-11-16 11:05:40|30145.63|30145.63|30145.63|30145.63|30145.63|30145.63|30145.63|30145.63|0
1637060750000|2021-11-16 11:05:50|30152.7|30152.7|30156.23|30156.23|30159.77|30159.77|30152.7|30152.7|0
1637060760000|2021-11-16 11:06:00|30159.77|30159.77|30156.23|30156.23|30159.77|30159.77|30156.23|30156.23|0
1637060770000|2021-11-16 11:06:10|30159.77|30159.77|30166.84|30166.84|30173.91|30173.91|30156.23|30156.23|0
1637060780000|2021-11-16 11:06:20|30170.37|30170.37|30170.37|30170.37|30170.37|30170.37|30170.37|30170.37|0
1637060790000|2021-11-16 11:06:30|30173.91|30173.91|30177.44|30177.44|30177.44|30177.44|30173.91|30173.91|0
1637060800000|2021-11-16 11:06:40|30180.98|30180.98|30184.51|30184.51|30184.51|30184.51|30180.98|30180.98|0
1637060810000|2021-11-16 11:06:50|30188.05|30188.05|30191.58|30191.58|30191.58|30191.58|30188.05|30188.05|0
1637060820000|2021-11-16 11:07:00|30184.51|30184.51|30184.51|30184.51|30184.51|30184.51|30184.51|30184.51|0
1637060830000|2021-11-16 11:07:10|30191.58|30191.58|30207.52|30207.52|30207.52|30207.52|30191.58|30191.58|0
1637060840000|2021-11-16 11:07:20|30211.06|30211.06|30211.06|30211.06|30211.06|30211.06|30211.06|30211.06|0
1637060860000|2021-11-16 11:07:40|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|30218.13|0
1637060870000|2021-11-16 11:07:50|30218.37|30218.37|30226.04|30226.04|30226.04|30226.04|30218.37|30218.37|0
1637060880000|2021-11-16 11:08:00|30236.65|30236.65|30236.65|30236.65|30236.65|30236.65|30236.65|30236.65|0
1637060890000|2021-11-16 11:08:10|30229.58|30229.58|30226.04|30226.04|30229.58|30229.58|30226.04|30226.04|0
1637060900000|2021-11-16 11:08:20|30233.11|30233.11|30233.71|30233.71|30234.31|30234.31|30233.11|30233.11|0
1637060910000|2021-11-16 11:08:30|30226.64|30226.64|30223.11|30223.11|30226.64|30226.64|30223.11|30223.11|0
1637060920000|2021-11-16 11:08:40|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30223.11|30223.11|0
1637060940000|2021-11-16 11:09:00|30227.84|30227.84|30227.24|30227.24|30227.84|30227.84|30227.24|30227.24|0
1637060950000|2021-11-16 11:09:10|30223.71|30223.71|30223.71|30223.71|30223.71|30223.71|30223.71|30223.71|0
1637060960000|2021-11-16 11:09:20|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|0
1637060970000|2021-11-16 11:09:30|30226.64|30226.64|30223.11|30223.11|30226.64|30226.64|30223.11|30223.11|0
1637060980000|2021-11-16 11:09:40|30219.57|30219.57|30219.57|30219.57|30223.11|30223.11|30219.57|30219.57|0
1637060990000|2021-11-16 11:09:50|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|0
1637061000000|2021-11-16 11:10:00|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|0
1637061010000|2021-11-16 11:10:10|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|0
1637061020000|2021-11-16 11:10:20|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|0
1637061060000|2021-11-16 11:11:00|30233.71|30233.71|30230.18|30230.18|30233.71|30233.71|30230.18|30230.18|0
1637061080000|2021-11-16 11:11:20|30226.64|30226.64|30223.11|30223.11|30226.64|30226.64|30223.11|30223.11|0
1637061100000|2021-11-16 11:11:40|30219.57|30219.57|30219.57|30219.57|30219.57|30219.57|30219.57|30219.57|0
1637061130000|2021-11-16 11:12:10|30223.11|30223.11|30226.64|30226.64|30226.64|30226.64|30223.11|30223.11|0
1637061140000|2021-11-16 11:12:20|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|0
1637061160000|2021-11-16 11:12:40|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|0
1637061170000|2021-11-16 11:12:50|30223.11|30223.11|30216.04|30216.04|30223.11|30223.11|30216.04|30216.04|0
1637061180000|2021-11-16 11:13:00|30219.57|30219.57|30219.57|30219.57|30219.57|30219.57|30219.57|30219.57|0
1637061190000|2021-11-16 11:13:10|30226.64|30226.64|30219.57|30219.57|30226.64|30226.64|30219.57|30219.57|0
1637061250000|2021-11-16 11:14:10|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|0
1637061270000|2021-11-16 11:14:30|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|0
1637061290000|2021-11-16 11:14:50|30226.64|30226.64|30223.11|30223.11|30226.64|30226.64|30223.11|30223.11|0
1637061300000|2021-11-16 11:15:00|30223.52|30223.52|30223.11|30223.11|30223.52|30223.52|30223.11|30223.11|0
1637061310000|2021-11-16 11:15:10|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|0
1637061320000|2021-11-16 11:15:20|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|30226.64|0
1637061330000|2021-11-16 11:15:30|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|0
1637061360000|2021-11-16 11:16:00|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|30233.71|0
1637061370000|2021-11-16 11:16:10|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|30230.18|0
1637061380000|2021-11-16 11:16:20|30237.25|30237.25|30237.25|30237.25|30237.25|30237.25|30237.25|30237.25|0
1637061400000|2021-11-16 11:16:40|30240.78|30240.78|30240.78|30240.78|30240.78|30240.78|30240.78|30240.78|0
1637061420000|2021-11-16 11:17:00|30237.25|30237.25|30233.71|30233.71|30237.25|30237.25|30233.71|30233.71|0
1637061450000|2021-11-16 11:17:30|30233.3|30233.3|30226.64|30226.64|30233.71|30233.71|30226.64|30226.64|0
1637061470000|2021-11-16 11:17:50|30225.82|30225.82|30225.82|30225.82|30225.82|30225.82|30225.82|30225.82|0
1637061500000|2021-11-16 11:18:20|30229.36|30229.36|30229.36|30229.36|30229.36|30229.36|30229.36|30229.36|0
1637061520000|2021-11-16 11:18:40|30232.89|30232.89|30229.36|30229.36|30232.89|30232.89|30229.36|30229.36|0
1637061530000|2021-11-16 11:18:50|30232.89|30232.89|30232.89|30232.89|30232.89|30232.89|30232.89|30232.89|0
1637061540000|2021-11-16 11:19:00|30229.36|30229.36|30228.56|30228.56|30229.36|30229.36|30228.15|30228.15|0
1637061570000|2021-11-16 11:19:30|30232.1|30232.1|30231.5|30231.5|30232.1|30232.1|30231.5|30231.5|0
1637061580000|2021-11-16 11:19:40|30231.74|30231.74|30231.5|30231.5|30231.74|30231.74|30231.5|30231.5|0
1637061590000|2021-11-16 11:19:50|30231.09|30231.09|30231.09|30231.09|30231.09|30231.09|30231.09|30231.09|0
1637061610000|2021-11-16 11:20:10|30224.02|30224.02|30220.48|30220.48|30224.02|30224.02|30220.48|30220.48|0
1637061640000|2021-11-16 11:20:40|30220.24|30220.24|30224.02|30224.02|30224.02|30224.02|30220.24|30220.24|0
1637061680000|2021-11-16 11:21:20|30225.22|30225.22|30225.22|30225.22|30225.22|30225.22|30225.22|30225.22|0
1637061690000|2021-11-16 11:21:30|30232.29|30232.29|30232.29|30232.29|30232.29|30232.29|30232.29|30232.29|0
1637061740000|2021-11-16 11:22:20|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|0
1637061770000|2021-11-16 11:22:50|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|0
1637061800000|2021-11-16 11:23:20|30242.9|30242.9|30239.36|30239.36|30242.9|30242.9|30239.36|30239.36|0
1637061840000|2021-11-16 11:24:00|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|0
1637061850000|2021-11-16 11:24:10|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|0
1637061870000|2021-11-16 11:24:30|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|0
1637061910000|2021-11-16 11:25:10|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|0
1637061960000|2021-11-16 11:26:00|30238.76|30238.76|30239.36|30239.36|30239.36|30239.36|30238.76|30238.76|0
1637061970000|2021-11-16 11:26:10|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|30242.9|0
1637061990000|2021-11-16 11:26:30|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|0
1637062060000|2021-11-16 11:27:40|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|0
1637062080000|2021-11-16 11:28:00|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|30239.36|0
1637062110000|2021-11-16 11:28:30|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|30235.83|0
1637062140000|2021-11-16 11:29:00|30232.29|30232.29|30228.76|30228.76|30232.29|30232.29|30228.76|30228.76|0
1637062150000|2021-11-16 11:29:10|30226.95|30226.95|30223.42|30223.42|30226.95|30226.95|30223.42|30223.42|0
1637062200000|2021-11-16 11:30:00|30224.02|30224.02|30224.02|30224.02|30224.02|30224.02|30224.02|30224.02|0
1637062220000|2021-11-16 11:30:20|30220.48|30220.48|30227.55|30227.55|30227.55|30227.55|30220.48|30220.48|0
1637062240000|2021-11-16 11:30:40|30234.62|30234.62|30234.62|30234.62|30234.62|30234.62|30234.62|30234.62|0
1637062250000|2021-11-16 11:30:50|30241.69|30241.69|30245.83|30245.83|30245.83|30245.83|30241.69|30241.69|0
1637062260000|2021-11-16 11:31:00|30246.24|30246.24|30246.65|30246.65|30246.65|30246.65|30246.24|30246.24|0
1637062280000|2021-11-16 11:31:20|30250.18|30250.18|30250.18|30250.18|30250.18|30250.18|30250.18|30250.18|0
1637062290000|2021-11-16 11:31:30|30246.65|30246.65|30243.11|30243.11|30246.65|30246.65|30243.11|30243.11|0
1637062300000|2021-11-16 11:31:40|30242.7|30242.7|30242.29|30242.29|30242.7|30242.7|30242.29|30242.29|0
1637062310000|2021-11-16 11:31:50|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|30235.22|0
1637062320000|2021-11-16 11:32:00|30231.69|30231.69|30235.22|30235.22|30235.22|30235.22|30231.69|30231.69|0
1637062330000|2021-11-16 11:32:10|30238.76|30238.76|30242.05|30242.05|30242.29|30242.29|30238.76|30238.76|0
1637062370000|2021-11-16 11:32:50|30245.59|30245.59|30245.59|30245.59|30245.59|30245.59|30245.59|30245.59|0
1637062380000|2021-11-16 11:33:00|30246|30246|30249.53|30249.53|30249.53|30249.53|30246|30246|0
1637062420000|2021-11-16 11:33:40|30253.07|30253.07|30256.6|30256.6|30256.6|30256.6|30253.07|30253.07|0
1637062430000|2021-11-16 11:33:50|30260.14|30260.14|30263.67|30263.67|30263.67|30263.67|30260.14|30260.14|0
1637062480000|2021-11-16 11:34:40|30274.28|30274.28|30274.28|30274.28|30274.28|30274.28|30274.28|30274.28|0
1637062500000|2021-11-16 11:35:00|30277.81|30277.81|30266.8|30266.8|30277.81|30277.81|30266.8|30266.8|0
1637062510000|2021-11-16 11:35:10|30270.33|30270.33|30266.39|30266.39|30270.33|30270.33|30266.39|30266.39|0
1637062560000|2021-11-16 11:36:00|30266.8|30266.8|30266.8|30266.8|30266.8|30266.8|30266.8|30266.8|0
1637062590000|2021-11-16 11:36:30|30270.33|30270.33|30270.33|30270.33|30270.33|30270.33|30270.33|30270.33|0
1637062610000|2021-11-16 11:36:50|30269.92|30269.92|30269.92|30269.92|30269.92|30269.92|30269.92|30269.92|0
1637062640000|2021-11-16 11:37:20|30270.33|30270.33|30269.92|30269.92|30270.33|30270.33|30269.92|30269.92|0
1637062650000|2021-11-16 11:37:30|30266.39|30266.39|30262.85|30262.85|30266.39|30266.39|30262.85|30262.85|0
1637062660000|2021-11-16 11:37:40|30255.78|30255.78|30255.78|30255.78|30255.78|30255.78|30255.78|30255.78|0
1637062670000|2021-11-16 11:37:50|30256.19|30256.19|30256.19|30256.19|30256.19|30256.19|30256.19|30256.19|0
1637062690000|2021-11-16 11:38:10|30263.26|30263.26|30263.26|30263.26|30263.26|30263.26|30263.26|30263.26|0
1637062730000|2021-11-16 11:38:50|30259.73|30259.73|30238.52|30238.52|30259.73|30259.73|30238.52|30238.52|0
1637062740000|2021-11-16 11:39:00|30242.05|30242.05|30231.45|30231.45|30242.05|30242.05|30231.45|30231.45|0
1637062750000|2021-11-16 11:39:10|30227.91|30227.91|30227.91|30227.91|30231.45|30231.45|30224.38|30224.38|0
1637062760000|2021-11-16 11:39:20|30228.51|30228.51|30221.85|30221.85|30228.51|30228.51|30221.85|30221.85|0
1637062770000|2021-11-16 11:39:30|30225.39|30225.39|30225.39|30225.39|30225.39|30225.39|30218.32|30218.32|0
1637062780000|2021-11-16 11:39:40|30218.32|30218.32|30211.66|30211.66|30221.85|30221.85|30207.71|30207.71|0
1637062790000|2021-11-16 11:39:50|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|30215.19|0
1637062800000|2021-11-16 11:40:00|30215.6|30215.6|30211.66|30211.66|30215.6|30215.6|30211.66|30211.66|0
1637062810000|2021-11-16 11:40:10|30211.25|30211.25|30207.71|30207.71|30211.25|30211.25|30207.71|30207.71|0
1637062830000|2021-11-16 11:40:30|30211.25|30211.25|30214.78|30214.78|30214.78|30214.78|30211.25|30211.25|0
1637062840000|2021-11-16 11:40:40|30214.54|30214.54|30212.5|30212.5|30214.54|30214.54|30212.5|30212.5|0
1637062860000|2021-11-16 11:41:00|30212.91|30212.91|30212.91|30212.91|30212.91|30212.91|30212.91|30212.91|0
1637062890000|2021-11-16 11:41:30|30209.37|30209.37|30205.84|30205.84|30209.37|30209.37|30205.84|30205.84|0
1637062900000|2021-11-16 11:41:40|30195.23|30195.23|30191.7|30191.7|30202.3|30202.3|30191.7|30191.7|0
1637062910000|2021-11-16 11:41:50|30188.16|30188.16|30184.63|30184.63|30188.16|30188.16|30181.09|30181.09|0
1637062920000|2021-11-16 11:42:00|30185.23|30185.23|30184.99|30184.99|30185.23|30185.23|30184.99|30184.99|0
1637062950000|2021-11-16 11:42:30|30192.06|30192.06|30192.06|30192.06|30192.06|30192.06|30192.06|30192.06|0
1637062960000|2021-11-16 11:42:40|30195.59|30195.59|30195.59|30195.59|30195.59|30195.59|30195.59|30195.59|0
1637063000000|2021-11-16 11:43:20|30194.99|30194.99|30187.92|30187.92|30194.99|30194.99|30180.85|30180.85|0
1637063010000|2021-11-16 11:43:30|30184.39|30184.39|30184.99|30184.99|30184.99|30184.99|30184.39|30184.39|0
1637063020000|2021-11-16 11:43:40|30192.06|30192.06|30191.4|30191.4|30192.06|30192.06|30191.4|30191.4|0
1637063050000|2021-11-16 11:44:10|30191.65|30191.65|30191.65|30191.65|30191.65|30191.65|30191.65|30191.65|0
1637063070000|2021-11-16 11:44:30|30195.18|30195.18|30195.18|30195.18|30195.18|30195.18|30195.18|30195.18|0
1637063080000|2021-11-16 11:44:40|30191.65|30191.65|30191.65|30191.65|30191.65|30191.65|30191.65|30191.65|0
1637063090000|2021-11-16 11:44:50|30188.11|30188.11|30184.58|30184.58|30188.11|30188.11|30184.58|30184.58|0
1637063120000|2021-11-16 11:45:20|30184.82|30184.82|30184.82|30184.82|30184.82|30184.82|30184.82|30184.82|0
1637063140000|2021-11-16 11:45:40|30177.75|30177.75|30177.75|30177.75|30177.75|30177.75|30177.75|30177.75|0
1637063160000|2021-11-16 11:46:00|30181.28|30181.28|30181.28|30181.28|30181.28|30181.28|30181.28|30181.28|0
1637063170000|2021-11-16 11:46:10|30181.53|30181.53|30189.44|30189.44|30189.44|30189.44|30181.53|30181.53|0
1637063180000|2021-11-16 11:46:20|30185.9|30185.9|30185.9|30185.9|30185.9|30185.9|30185.9|30185.9|0
1637063190000|2021-11-16 11:46:30|30186.5|30186.5|30186.5|30186.5|30186.5|30186.5|30186.5|30186.5|0
1637063200000|2021-11-16 11:46:40|30190.04|30190.04|30190.04|30190.04|30190.04|30190.04|30190.04|30190.04|0
1637063210000|2021-11-16 11:46:50|30189.44|30189.44|30189.44|30189.44|30189.44|30189.44|30189.44|30189.44|0
1637063220000|2021-11-16 11:47:00|30189.85|30189.85|30189.85|30189.85|30189.85|30189.85|30189.85|30189.85|0
1637063230000|2021-11-16 11:47:10|30186.31|30186.31|30186.31|30186.31|30186.31|30186.31|30186.31|30186.31|0
1637063280000|2021-11-16 11:48:00|30175.71|30175.71|30175.71|30175.71|30175.71|30175.71|30175.71|30175.71|0
1637063300000|2021-11-16 11:48:20|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|0
1637063310000|2021-11-16 11:48:30|30161.57|30161.57|30161.57|30161.57|30161.57|30161.57|30161.57|30161.57|0
1637063340000|2021-11-16 11:49:00|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|0
1637063350000|2021-11-16 11:49:10|30168.64|30168.64|30165.51|30165.51|30169.05|30169.05|30165.51|30165.51|0
1637063370000|2021-11-16 11:49:30|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|0
1637063380000|2021-11-16 11:49:40|30158.03|30158.03|30161.57|30161.57|30161.57|30161.57|30158.03|30158.03|0
1637063410000|2021-11-16 11:50:10|30154.5|30154.5|30158.03|30158.03|30158.03|30158.03|30154.5|30154.5|0
1637063420000|2021-11-16 11:50:20|30161.57|30161.57|30165.1|30165.1|30165.1|30165.1|30161.57|30161.57|0
1637063440000|2021-11-16 11:50:40|30168.64|30168.64|30165.1|30165.1|30168.64|30168.64|30165.1|30165.1|0
1637063470000|2021-11-16 11:51:10|30168.64|30168.64|30168.64|30168.64|30168.64|30168.64|30168.64|30168.64|0
1637063510000|2021-11-16 11:51:50|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|30165.1|0
1637063520000|2021-11-16 11:52:00|30161.57|30161.57|30153.9|30153.9|30161.57|30161.57|30153.9|30153.9|0
1637063530000|2021-11-16 11:52:10|30160.97|30160.97|30160.97|30160.97|30160.97|30160.97|30160.97|30160.97|0
1637063550000|2021-11-16 11:52:30|30164.5|30164.5|30164.5|30164.5|30164.5|30164.5|30164.5|30164.5|0
1637063600000|2021-11-16 11:53:20|30164.09|30164.09|30164.09|30164.09|30167.63|30167.63|30164.09|30164.09|0
1637063610000|2021-11-16 11:53:30|30153.49|30153.49|30152.89|30152.89|30153.49|30153.49|30152.89|30152.89|0
1637063710000|2021-11-16 11:55:10|30142.28|30142.28|30128.14|30128.14|30142.28|30142.28|30128.14|30128.14|0
1637063720000|2021-11-16 11:55:20|30128.74|30128.74|30125.21|30125.21|30128.74|30128.74|30125.21|30125.21|0
1637063730000|2021-11-16 11:55:30|30128.74|30128.74|30128.74|30128.74|30128.74|30128.74|30128.74|30128.74|0
1637063750000|2021-11-16 11:55:50|30125.21|30125.21|30125.21|30125.21|30125.21|30125.21|30125.21|30125.21|0
1637063760000|2021-11-16 11:56:00|30118.14|30118.14|30121.67|30121.67|30121.67|30121.67|30118.14|30118.14|0
1637063770000|2021-11-16 11:56:10|30118.14|30118.14|30107.53|30107.53|30118.14|30118.14|30104|30104|0
1637063780000|2021-11-16 11:56:20|30100.47|30100.47|30104|30104|30107.53|30107.53|30100.47|30100.47|0
1637063790000|2021-11-16 11:56:30|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1637063890000|2021-11-16 11:58:10|30100.47|30100.47|30104|30104|30107.53|30107.53|30100.47|30100.47|0
1637063900000|2021-11-16 11:58:20|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1637063930000|2021-11-16 11:58:50|30100.47|30100.47|30104|30104|30107.53|30107.53|30100.47|30100.47|0
1637063940000|2021-11-16 11:59:00|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1637064000000|2021-11-16 12:00:00|30104|30104|30107.53|30107.53|30107.53|30107.53|30104|30104|0
1637064010000|2021-11-16 12:00:10|30111.07|30111.07|30128.74|30128.74|30128.74|30128.74|30111.07|30111.07|0
1637064030000|2021-11-16 12:00:30|30125.21|30125.21|30125.21|30125.21|30125.21|30125.21|30125.21|30125.21|0
1637064050000|2021-11-16 12:00:50|30118.14|30118.14|30118.14|30118.14|30118.14|30118.14|30118.14|30118.14|0
1637064060000|2021-11-16 12:01:00|30100.47|30100.47|30100.47|30100.47|30100.47|30100.47|30100.47|30100.47|0
1637064110000|2021-11-16 12:01:50|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1637064120000|2021-11-16 12:02:00|30111.07|30111.07|30111.07|30111.07|30111.07|30111.07|30111.07|30111.07|0
1637064150000|2021-11-16 12:02:30|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30100.47|30100.47|0
1637064180000|2021-11-16 12:03:00|30106.33|30106.33|30102.8|30102.8|30106.33|30106.33|30102.8|30102.8|0
1637064210000|2021-11-16 12:03:30|30106.33|30106.33|30104|30104|30106.33|30106.33|30102.8|30102.8|0
1637064240000|2021-11-16 12:04:00|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1637064250000|2021-11-16 12:04:10|30108.14|30108.14|30108.14|30108.14|30108.14|30108.14|30108.14|30108.14|0
1637064260000|2021-11-16 12:04:20|30108.55|30108.55|30108.55|30108.55|30108.55|30108.55|30105.01|30105.01|0
1637064340000|2021-11-16 12:05:40|30101.48|30101.48|30090.27|30090.27|30101.48|30101.48|30090.27|30090.27|0
1637064350000|2021-11-16 12:05:50|30100.87|30100.87|30100.87|30100.87|30100.87|30100.87|30100.87|30100.87|0
1637064360000|2021-11-16 12:06:00|30104.41|30104.41|30104.41|30104.41|30107.94|30107.94|30104.41|30104.41|0
1637064370000|2021-11-16 12:06:10|30100.87|30100.87|30090.27|30090.27|30100.87|30100.87|30083.2|30083.2|0
1637064380000|2021-11-16 12:06:20|30086.74|30086.74|30086.74|30086.74|30086.74|30086.74|30086.74|30086.74|0
1637064430000|2021-11-16 12:07:10|30097.34|30097.34|30093.81|30093.81|30097.34|30097.34|30093.81|30093.81|0
1637064440000|2021-11-16 12:07:20|30086.74|30086.74|30086.74|30086.74|30086.74|30086.74|30086.74|30086.74|0
1637064460000|2021-11-16 12:07:40|30083.2|30083.2|30082.6|30082.6|30083.2|30083.2|30082.6|30082.6|0
1637064470000|2021-11-16 12:07:50|30082.19|30082.19|30082.19|30082.19|30082.19|30082.19|30082.19|30082.19|0
1637064480000|2021-11-16 12:08:00|30075.12|30075.12|30075.12|30075.12|30075.12|30075.12|30075.12|30075.12|0
1637064510000|2021-11-16 12:08:30|30074.52|30074.52|30074.52|30074.52|30074.52|30074.52|30074.52|30074.52|0
1637064530000|2021-11-16 12:08:50|30078.05|30078.05|30081.59|30081.59|30081.59|30081.59|30078.05|30078.05|0
1637064570000|2021-11-16 12:09:30|30085.12|30085.12|30085.12|30085.12|30085.12|30085.12|30085.12|30085.12|0
1637064590000|2021-11-16 12:09:50|30088.66|30088.66|30088.66|30088.66|30088.66|30088.66|30088.66|30088.66|0
1637064600000|2021-11-16 12:10:00|30085.12|30085.12|30092.79|30092.79|30092.79|30092.79|30085.12|30085.12|0
1637064610000|2021-11-16 12:10:10|30093.4|30093.4|30089.86|30089.86|30093.4|30093.4|30089.86|30089.86|0
1637064630000|2021-11-16 12:10:30|30093.4|30093.4|30093.4|30093.4|30093.4|30093.4|30093.4|30093.4|0
1637064640000|2021-11-16 12:10:40|30089.86|30089.86|30093.4|30093.4|30093.4|30093.4|30089.86|30089.86|0
1637064650000|2021-11-16 12:10:50|30093.81|30093.81|30093.81|30093.81|30093.81|30093.81|30093.81|30093.81|0
1637064660000|2021-11-16 12:11:00|30100.87|30100.87|30100.87|30100.87|30100.87|30100.87|30100.87|30100.87|0
1637064700000|2021-11-16 12:11:40|30107.94|30107.94|30107.94|30107.94|30107.94|30107.94|30107.94|30107.94|0
1637064730000|2021-11-16 12:12:10|30115.01|30115.01|30115.01|30115.01|30115.01|30115.01|30115.01|30115.01|0
1637064750000|2021-11-16 12:12:30|30115.42|30115.42|30118.96|30118.96|30118.96|30118.96|30115.42|30115.42|0
1637064760000|2021-11-16 12:12:40|30119.37|30119.37|30119.37|30119.37|30119.37|30119.37|30119.37|30119.37|0
1637064780000|2021-11-16 12:13:00|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|30112.3|0
1637064790000|2021-11-16 12:13:10|30105.23|30105.23|30105.23|30105.23|30105.23|30105.23|30105.23|30105.23|0
1637064890000|2021-11-16 12:14:50|30105.83|30105.83|30102.3|30102.3|30105.83|30105.83|30102.3|30102.3|0
1637064920000|2021-11-16 12:15:20|30098.76|30098.76|30084.62|30084.62|30098.76|30098.76|30084.62|30084.62|0
1637064930000|2021-11-16 12:15:30|30081.09|30081.09|30081.09|30081.09|30084.62|30084.62|30081.09|30081.09|0
1637064940000|2021-11-16 12:15:40|30091.69|30091.69|30088.16|30088.16|30091.69|30091.69|30088.16|30088.16|0
1637064950000|2021-11-16 12:15:50|30091.69|30091.69|30091.69|30091.69|30091.69|30091.69|30091.69|30091.69|0
1637064960000|2021-11-16 12:16:00|30092.1|30092.1|30088.57|30088.57|30092.1|30092.1|30088.57|30088.57|0
1637064980000|2021-11-16 12:16:20|30088.98|30088.98|30088.98|30088.98|30088.98|30088.98|30088.98|30088.98|0
1637064990000|2021-11-16 12:16:30|30092.51|30092.51|30096.05|30096.05|30096.05|30096.05|30092.51|30092.51|0
1637065010000|2021-11-16 12:16:50|30099.58|30099.58|30099.58|30099.58|30099.58|30099.58|30099.58|30099.58|0
1637065040000|2021-11-16 12:17:20|30103.12|30103.12|30104.75|30104.75|30104.75|30104.75|30103.12|30103.12|0
1637065050000|2021-11-16 12:17:30|30105.16|30105.16|30105.16|30105.16|30105.16|30105.16|30105.16|30105.16|0
1637065060000|2021-11-16 12:17:40|30105.77|30105.77|30105.77|30105.77|30105.77|30105.77|30105.77|30105.77|0
1637065070000|2021-11-16 12:17:50|30104.56|30104.56|30105.16|30105.16|30105.16|30105.16|30104.56|30104.56|0
1637065090000|2021-11-16 12:18:10|30112.23|30112.23|30112.23|30112.23|30112.23|30112.23|30112.23|30112.23|0
1637065110000|2021-11-16 12:18:30|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|0
1637065160000|2021-11-16 12:19:20|30108.29|30108.29|30108.29|30108.29|30108.29|30108.29|30108.29|30108.29|0
1637065180000|2021-11-16 12:19:40|30104.75|30104.75|30104.75|30104.75|30104.75|30104.75|30104.75|30104.75|0
1637065190000|2021-11-16 12:19:50|30101.22|30101.22|30101.22|30101.22|30101.22|30101.22|30101.22|30101.22|0
1637065200000|2021-11-16 12:20:00|30094.15|30094.15|30094.15|30094.15|30094.15|30094.15|30094.15|30094.15|0
1637065240000|2021-11-16 12:20:40|30104.75|30104.75|30104.75|30104.75|30105.36|30105.36|30104.75|30104.75|0
1637065250000|2021-11-16 12:20:50|30101.22|30101.22|30111.82|30111.82|30111.82|30111.82|30101.22|30101.22|0
1637065290000|2021-11-16 12:21:30|30101.22|30101.22|30101.22|30101.22|30101.22|30101.22|30101.22|30101.22|0
1637065350000|2021-11-16 12:22:30|30104.75|30104.75|30104.75|30104.75|30104.75|30104.75|30104.75|30104.75|0
1637065370000|2021-11-16 12:22:50|30104.51|30104.51|30104.51|30104.51|30104.51|30104.51|30104.51|30104.51|0
1637065390000|2021-11-16 12:23:10|30108.05|30108.05|30108.05|30108.05|30108.05|30108.05|30108.05|30108.05|0
1637065410000|2021-11-16 12:23:30|30111.58|30111.58|30111.58|30111.58|30111.58|30111.58|30111.58|30111.58|0
1637065420000|2021-11-16 12:23:40|30111.99|30111.99|30111.99|30111.99|30111.99|30111.99|30111.99|30111.99|0
1637065450000|2021-11-16 12:24:10|30111.17|30111.17|30107.64|30107.64|30111.17|30111.17|30104.1|30104.1|0
1637065460000|2021-11-16 12:24:20|30107.23|30107.23|30107.23|30107.23|30107.23|30107.23|30107.23|30107.23|0
1637065500000|2021-11-16 12:25:00|30107.83|30107.83|30107.83|30107.83|30107.83|30107.83|30107.83|30107.83|0
1637065510000|2021-11-16 12:25:10|30107.23|30107.23|30107.23|30107.23|30107.23|30107.23|30107.23|30107.23|0
1637065520000|2021-11-16 12:25:20|30107.64|30107.64|30107.64|30107.64|30107.64|30107.64|30107.64|30107.64|0
1637065560000|2021-11-16 12:26:00|30108.24|30108.24|30108.24|30108.24|30108.24|30108.24|30108.24|30108.24|0
1637065600000|2021-11-16 12:26:40|30108.65|30108.65|30112.18|30112.18|30112.18|30112.18|30108.65|30108.65|0
1637065610000|2021-11-16 12:26:50|30115.72|30115.72|30115.31|30115.31|30115.72|30115.72|30115.31|30115.31|0
1637065620000|2021-11-16 12:27:00|30114.71|30114.71|30114.71|30114.71|30114.71|30114.71|30114.71|30114.71|0
1637065630000|2021-11-16 12:27:10|30111.17|30111.17|30111.17|30111.17|30111.17|30111.17|30111.17|30111.17|0
1637065640000|2021-11-16 12:27:20|30111.58|30111.58|30111.58|30111.58|30111.58|30111.58|30111.58|30111.58|0
1637065680000|2021-11-16 12:28:00|30110.98|30110.98|30110.98|30110.98|30110.98|30110.98|30110.98|30110.98|0
1637065710000|2021-11-16 12:28:30|30114.52|30114.52|30096.84|30096.84|30114.52|30114.52|30096.84|30096.84|0
1637065720000|2021-11-16 12:28:40|30110.98|30110.98|30107.45|30107.45|30110.98|30110.98|30107.45|30107.45|0
1637065780000|2021-11-16 12:29:40|30108.05|30108.05|30111.82|30111.82|30111.82|30111.82|30108.05|30108.05|0
1637065800000|2021-11-16 12:30:00|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|30118.89|0
1637065810000|2021-11-16 12:30:10|30111.82|30111.82|30108.29|30108.29|30111.82|30111.82|30108.29|30108.29|0
1637065870000|2021-11-16 12:31:10|30097.68|30097.68|30097.68|30097.68|30097.68|30097.68|30097.68|30097.68|0
1637065930000|2021-11-16 12:32:10|30097.27|30097.27|30097.68|30097.68|30097.68|30097.68|30097.27|30097.27|0
1637065940000|2021-11-16 12:32:20|30097.08|30097.08|30097.08|30097.08|30097.08|30097.08|30097.08|30097.08|0
1637065990000|2021-11-16 12:33:10|30100.62|30100.62|30100.62|30100.62|30100.62|30100.62|30100.62|30100.62|0
1637066000000|2021-11-16 12:33:20|30104.15|30104.15|30104.15|30104.15|30104.15|30104.15|30104.15|30104.15|0
1637066050000|2021-11-16 12:34:10|30100.62|30100.62|30093.55|30093.55|30100.62|30100.62|30093.55|30093.55|0
1637066080000|2021-11-16 12:34:40|30093.14|30093.14|30093.14|30093.14|30093.14|30093.14|30093.14|30093.14|0
1637066090000|2021-11-16 12:34:50|30092.73|30092.73|30093.14|30093.14|30093.14|30093.14|30092.73|30092.73|0
1637066100000|2021-11-16 12:35:00|30100.21|30100.21|30100.21|30100.21|30100.21|30100.21|30100.21|30100.21|0
1637066110000|2021-11-16 12:35:10|30103.74|30103.74|30107.28|30107.28|30107.28|30107.28|30103.74|30103.74|0
1637066120000|2021-11-16 12:35:20|30103.74|30103.74|30103.74|30103.74|30103.74|30103.74|30103.74|30103.74|0
1637066170000|2021-11-16 12:36:10|30102.54|30102.54|30101.94|30101.94|30102.54|30102.54|30101.94|30101.94|0
1637066220000|2021-11-16 12:37:00|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|0
1637066230000|2021-11-16 12:37:10|30106.68|30106.68|30106.68|30106.68|30106.68|30106.68|30106.68|30106.68|0
1637066250000|2021-11-16 12:37:30|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|30103.14|0
1637066270000|2021-11-16 12:37:50|30106.68|30106.68|30106.68|30106.68|30106.68|30106.68|30106.68|30106.68|0
1637066280000|2021-11-16 12:38:00|30099.61|30099.61|30092.54|30092.54|30103.14|30103.14|30092.54|30092.54|0
1637066320000|2021-11-16 12:38:40|30096.07|30096.07|30096.07|30096.07|30096.07|30096.07|30096.07|30096.07|0
1637066400000|2021-11-16 12:40:00|30106.68|30106.68|30105.86|30105.86|30106.68|30106.68|30105.86|30105.86|0
1637066420000|2021-11-16 12:40:20|30102.32|30102.32|30093.2|30093.2|30102.32|30102.32|30093.2|30093.2|0
1637066450000|2021-11-16 12:40:50|30089.67|30089.67|30089.67|30089.67|30089.67|30089.67|30089.67|30089.67|0
1637066520000|2021-11-16 12:42:00|30096.74|30096.74|30096.74|30096.74|30096.74|30096.74|30096.74|30096.74|0
1637066600000|2021-11-16 12:43:20|30103.81|30103.81|30103.81|30103.81|30103.81|30103.81|30103.81|30103.81|0
1637066680000|2021-11-16 12:44:40|30100.27|30100.27|30100.27|30100.27|30100.27|30100.27|30100.27|30100.27|0
1637066710000|2021-11-16 12:45:10|30103.81|30103.81|30103.81|30103.81|30103.81|30103.81|30103.81|30103.81|0
1637066750000|2021-11-16 12:45:50|30096.74|30096.74|30096.74|30096.74|30096.74|30096.74|30096.74|30096.74|0
1637066770000|2021-11-16 12:46:10|30097.56|30097.56|30097.97|30097.97|30097.97|30097.97|30097.56|30097.56|0
1637066840000|2021-11-16 12:47:20|30101.5|30101.5|30101.5|30101.5|30101.5|30101.5|30101.5|30101.5|0
1637066880000|2021-11-16 12:48:00|30102.1|30102.1|30106.46|30106.46|30106.46|30106.46|30102.1|30102.1|0
1637066940000|2021-11-16 12:49:00|30107.06|30107.06|30114.13|30114.13|30114.13|30114.13|30107.06|30107.06|0
1637066950000|2021-11-16 12:49:10|30110.59|30110.59|30109.38|30109.38|30110.59|30110.59|30109.38|30109.38|0
1637066960000|2021-11-16 12:49:20|30109.63|30109.63|30110.11|30110.11|30110.11|30110.11|30109.63|30109.63|0
1637066970000|2021-11-16 12:49:30|30110.35|30110.35|30106.82|30106.82|30110.35|30110.35|30106.82|30106.82|0
1637066980000|2021-11-16 12:49:40|30106.33|30106.33|30106.09|30106.09|30106.33|30106.33|30106.09|30106.09|0
1637066990000|2021-11-16 12:49:50|30105.85|30105.85|30105.85|30105.85|30105.85|30105.85|30105.85|30105.85|0
1637067000000|2021-11-16 12:50:00|30106.09|30106.09|30106.58|30106.58|30106.58|30106.58|30106.09|30106.09|0
1637067010000|2021-11-16 12:50:10|30106.33|30106.33|30105.68|30105.68|30106.33|30106.33|30105.68|30105.68|0
1637067020000|2021-11-16 12:50:20|30109.22|30109.22|30097.77|30097.77|30109.22|30109.22|30097.77|30097.77|0
1637067050000|2021-11-16 12:50:50|30090.7|30090.7|30094.23|30094.23|30094.23|30094.23|30090.7|30090.7|0
1637067060000|2021-11-16 12:51:00|30101.3|30101.3|30101.3|30101.3|30101.3|30101.3|30101.3|30101.3|0
1637067070000|2021-11-16 12:51:10|30097.77|30097.77|30090.7|30090.7|30097.77|30097.77|30090.7|30090.7|0
1637067080000|2021-11-16 12:51:20|30087.16|30087.16|30087|30087|30087.65|30087.65|30086.59|30086.59|0
1637067100000|2021-11-16 12:51:40|30086.75|30086.75|30086.75|30086.75|30086.75|30086.75|30086.75|30086.75|0
1637067120000|2021-11-16 12:52:00|30090.29|30090.29|30090.29|30090.29|30090.29|30090.29|30086.75|30086.75|0
1637067130000|2021-11-16 12:52:10|30086.75|30086.75|30090.29|30090.29|30090.29|30090.29|30086.75|30086.75|0
1637067140000|2021-11-16 12:52:20|30093.82|30093.82|30093.82|30093.82|30093.82|30093.82|30093.82|30093.82|0
1637067180000|2021-11-16 12:53:00|30083.22|30083.22|30083.22|30083.22|30083.22|30083.22|30083.22|30083.22|0
1637067270000|2021-11-16 12:54:30|30086.75|30086.75|30086.75|30086.75|30086.75|30086.75|30086.75|30086.75|0
1637067320000|2021-11-16 12:55:20|30090.29|30090.29|30093.82|30093.82|30093.82|30093.82|30090.29|30090.29|0
1637067330000|2021-11-16 12:55:30|30090.29|30090.29|30079.68|30079.68|30090.29|30090.29|30079.68|30079.68|0
1637067340000|2021-11-16 12:55:40|30079.27|30079.27|30078.46|30078.46|30079.27|30079.27|30078.46|30078.46|0
1637067370000|2021-11-16 12:56:10|30079.66|30079.66|30079.66|30079.66|30079.66|30079.66|30079.06|30079.06|0
1637067380000|2021-11-16 12:56:20|30079.06|30079.06|30079.06|30079.06|30079.06|30079.06|30078.46|30078.46|0
1637067400000|2021-11-16 12:56:40|30086.13|30086.13|30079.06|30079.06|30086.13|30086.13|30079.06|30079.06|0
1637067410000|2021-11-16 12:56:50|30075.52|30075.52|30071.99|30071.99|30075.52|30075.52|30071.99|30071.99|0
1637067430000|2021-11-16 12:57:10|30079.06|30079.06|30079.06|30079.06|30079.06|30079.06|30079.06|30079.06|0
1637067440000|2021-11-16 12:57:20|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|30082.59|0
1637067450000|2021-11-16 12:57:30|30082.83|30082.83|30083.08|30083.08|30083.08|30083.08|30082.83|30082.83|0
1637067460000|2021-11-16 12:57:40|30082.83|30082.83|30079.3|30079.3|30082.83|30082.83|30079.3|30079.3|0
1637067470000|2021-11-16 12:57:50|30075.76|30075.76|30072.23|30072.23|30075.76|30075.76|30072.23|30072.23|0
1637067480000|2021-11-16 12:58:00|30075.76|30075.76|30075.76|30075.76|30075.76|30075.76|30075.76|30075.76|0
1637067490000|2021-11-16 12:58:10|30079.3|30079.3|30079.3|30079.3|30079.3|30079.3|30079.3|30079.3|0
1637067500000|2021-11-16 12:58:20|30078.7|30078.7|30081.63|30081.63|30081.63|30081.63|30078.1|30078.1|0
1637067510000|2021-11-16 12:58:30|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|0
1637067570000|2021-11-16 12:59:30|30082.64|30082.64|30082.64|30082.64|30082.64|30082.64|30082.64|30082.64|0
1637067580000|2021-11-16 12:59:40|30079.11|30079.11|30068.09|30068.09|30079.11|30079.11|30068.09|30068.09|0
1637067590000|2021-11-16 12:59:50|30067.49|30067.49|30071.03|30071.03|30071.03|30071.03|30067.49|30067.49|0
1637067600000|2021-11-16 13:00:00|30063.96|30063.96|30071.44|30071.44|30071.44|30071.44|30063.96|30063.96|0
1637067620000|2021-11-16 13:00:20|30071.03|30071.03|30071.03|30071.03|30071.03|30071.03|30071.03|30071.03|0
1637067630000|2021-11-16 13:00:30|30063.96|30063.96|30063.96|30063.96|30063.96|30063.96|30063.96|30063.96|0
1637067650000|2021-11-16 13:00:50|30064.2|30064.2|30063.96|30063.96|30064.2|30064.2|30063.96|30063.96|0
1637067660000|2021-11-16 13:01:00|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|0
1637067690000|2021-11-16 13:01:30|30056.89|30056.89|30056.89|30056.89|30056.89|30056.89|30056.89|30056.89|0
1637067720000|2021-11-16 13:02:00|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|0
1637067730000|2021-11-16 13:02:10|30053.35|30053.35|30049.82|30049.82|30053.35|30053.35|30049.82|30049.82|0
1637067780000|2021-11-16 13:03:00|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|0
1637067790000|2021-11-16 13:03:10|30046.28|30046.28|30046.28|30046.28|30046.28|30046.28|30046.28|30046.28|0
1637067810000|2021-11-16 13:03:30|30046.69|30046.69|30046.28|30046.28|30046.69|30046.69|30046.28|30046.28|0
1637067820000|2021-11-16 13:03:40|30049.82|30049.82|30053.35|30053.35|30053.35|30053.35|30049.82|30049.82|0
1637067840000|2021-11-16 13:04:00|30056.89|30056.89|30060.42|30060.42|30060.42|30060.42|30056.89|30056.89|0
1637067850000|2021-11-16 13:04:10|30056.89|30056.89|30056.89|30056.89|30056.89|30056.89|30056.89|30056.89|0
1637067900000|2021-11-16 13:05:00|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|0
1637067930000|2021-11-16 13:05:30|30063.96|30063.96|30063.96|30063.96|30063.96|30063.96|30063.96|30063.96|0
1637067940000|2021-11-16 13:05:40|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|30060.42|0
1637067950000|2021-11-16 13:05:50|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|0
1637067970000|2021-11-16 13:06:10|30057.13|30057.13|30046.52|30046.52|30057.13|30057.13|30046.52|30046.52|0
1637067980000|2021-11-16 13:06:20|30046.77|30046.77|30046.77|30046.77|30046.77|30046.77|30046.77|30046.77|0
1637068010000|2021-11-16 13:06:50|30046.52|30046.52|30039.45|30039.45|30046.52|30046.52|30039.45|30039.45|0
1637068040000|2021-11-16 13:07:20|30032.38|30032.38|30032.38|30032.38|30032.38|30032.38|30032.38|30032.38|0
1637068050000|2021-11-16 13:07:30|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|0
1637068080000|2021-11-16 13:08:00|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|0
1637068110000|2021-11-16 13:08:30|30031.18|30031.18|30045.32|30045.32|30045.32|30045.32|30031.18|30031.18|0
1637068120000|2021-11-16 13:08:40|30044.91|30044.91|30045.32|30045.32|30045.32|30045.32|30044.91|30044.91|0
1637068160000|2021-11-16 13:09:20|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|0
1637068170000|2021-11-16 13:09:30|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|0
1637068240000|2021-11-16 13:10:40|30045.32|30045.32|30041.79|30041.79|30045.32|30045.32|30041.79|30041.79|0
1637068270000|2021-11-16 13:11:10|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|0
1637068310000|2021-11-16 13:11:50|30045.32|30045.32|30048.86|30048.86|30048.86|30048.86|30045.32|30045.32|0
1637068350000|2021-11-16 13:12:30|30055.93|30055.93|30055.93|30055.93|30055.93|30055.93|30055.93|30055.93|0
1637068360000|2021-11-16 13:12:40|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|30048.86|0
1637068370000|2021-11-16 13:12:50|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|30052.39|0
1637068430000|2021-11-16 13:13:50|30048.86|30048.86|30048.45|30048.45|30049.27|30049.27|30048.45|30048.45|0
1637068450000|2021-11-16 13:14:10|30051.98|30051.98|30044.91|30044.91|30051.98|30051.98|30044.91|30044.91|0
1637068490000|2021-11-16 13:14:50|30045.51|30045.51|30045.51|30045.51|30045.51|30045.51|30045.51|30045.51|0
1637068500000|2021-11-16 13:15:00|30049.05|30049.05|30049.05|30049.05|30049.05|30049.05|30049.05|30049.05|0
1637068510000|2021-11-16 13:15:10|30049.87|30049.87|30049.87|30049.87|30049.87|30049.87|30049.87|30049.87|0
1637068550000|2021-11-16 13:15:50|30056.94|30056.94|30056.94|30056.94|30056.94|30056.94|30056.94|30056.94|0
1637068610000|2021-11-16 13:16:50|30046.33|30046.33|30042.8|30042.8|30046.33|30046.33|30042.8|30042.8|0
1637068620000|2021-11-16 13:17:00|30035.73|30035.73|30035.73|30035.73|30039.26|30039.26|30035.73|30035.73|0
1637068630000|2021-11-16 13:17:10|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|0
1637068650000|2021-11-16 13:17:30|30039.86|30039.86|30044|30044|30044|30044|30039.86|30039.86|0
1637068660000|2021-11-16 13:17:40|30043.59|30043.59|30044.19|30044.19|30044.19|30044.19|30043.59|30043.59|0
1637068680000|2021-11-16 13:18:00|30044.6|30044.6|30044.6|30044.6|30044.6|30044.6|30044.6|30044.6|0
1637068690000|2021-11-16 13:18:10|30044.19|30044.19|30044.19|30044.19|30044.19|30044.19|30044.19|30044.19|0
1637068700000|2021-11-16 13:18:20|30044.43|30044.43|30044.43|30044.43|30044.43|30044.43|30044.43|30044.43|0
1637068710000|2021-11-16 13:18:30|30044.68|30044.68|30044.68|30044.68|30044.68|30044.68|30044.68|30044.68|0
1637068730000|2021-11-16 13:18:50|30045.16|30045.16|30045.16|30045.16|30045.16|30045.16|30045.16|30045.16|0
1637068740000|2021-11-16 13:19:00|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|30044.92|0
1637068770000|2021-11-16 13:19:30|30037.85|30037.85|30027.24|30027.24|30037.85|30037.85|30027.24|30027.24|0
1637068800000|2021-11-16 13:20:00|30030.78|30030.78|30030.78|30030.78|30030.78|30030.78|30030.78|30030.78|0
1637068820000|2021-11-16 13:20:20|30034.31|30034.31|30041.38|30041.38|30041.38|30041.38|30034.31|30034.31|0
1637068870000|2021-11-16 13:21:10|30041.14|30041.14|30041.14|30041.14|30041.14|30041.14|30041.14|30041.14|0
1637068880000|2021-11-16 13:21:20|30037.61|30037.61|30036.4|30036.4|30037.61|30037.61|30036.4|30036.4|0
1637068890000|2021-11-16 13:21:30|30035.8|30035.8|30032.27|30032.27|30035.8|30035.8|30032.27|30032.27|0
1637068900000|2021-11-16 13:21:40|30025.2|30025.2|30025.2|30025.2|30025.2|30025.2|30025.2|30025.2|0
1637068910000|2021-11-16 13:21:50|30028.73|30028.73|30028.73|30028.73|30028.73|30028.73|30028.73|30028.73|0
1637068920000|2021-11-16 13:22:00|30025.2|30025.2|30028.73|30028.73|30028.73|30028.73|30025.2|30025.2|0
1637068950000|2021-11-16 13:22:30|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|0
1637068960000|2021-11-16 13:22:40|30030.54|30030.54|30031.14|30031.14|30031.14|30031.14|30030.54|30030.54|0
1637068970000|2021-11-16 13:22:50|30030.54|30030.54|30030.54|30030.54|30030.54|30030.54|30030.54|30030.54|0
1637068980000|2021-11-16 13:23:00|30031.14|30031.14|30031.14|30031.14|30031.14|30031.14|30031.14|30031.14|0
1637068990000|2021-11-16 13:23:10|30034.67|30034.67|30038.81|30038.81|30038.81|30038.81|30034.67|30034.67|0
1637069000000|2021-11-16 13:23:20|30038.57|30038.57|30038.81|30038.81|30038.81|30038.81|30038.57|30038.57|0
1637069010000|2021-11-16 13:23:30|30035.27|30035.27|30034.67|30034.67|30035.27|30035.27|30034.67|30034.67|0
1637069060000|2021-11-16 13:24:20|30034.07|30034.07|30033.47|30033.47|30034.07|30034.07|30033.47|30033.47|0
1637069070000|2021-11-16 13:24:30|30033.06|30033.06|30029.12|30029.12|30033.06|30033.06|30029.12|30029.12|0
1637069130000|2021-11-16 13:25:30|30029.72|30029.72|30029.72|30029.72|30029.72|30029.72|30029.72|30029.72|0
1637069160000|2021-11-16 13:26:00|30033.25|30033.25|30033.25|30033.25|30033.25|30033.25|30033.25|30033.25|0
1637069210000|2021-11-16 13:26:50|30036.79|30036.79|30036.79|30036.79|30036.79|30036.79|30036.79|30036.79|0
1637069220000|2021-11-16 13:27:00|30037.99|30037.99|30037.99|30037.99|30037.99|30037.99|30037.99|30037.99|0
1637069240000|2021-11-16 13:27:20|30034.45|30034.45|30034.45|30034.45|30034.45|30034.45|30034.45|30034.45|0
1637069250000|2021-11-16 13:27:30|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|0
1637069280000|2021-11-16 13:28:00|30031.33|30031.33|30031.33|30031.33|30031.33|30031.33|30031.33|30031.33|0
1637069340000|2021-11-16 13:29:00|30034.86|30034.86|30034.86|30034.86|30034.86|30034.86|30034.86|30034.86|0
1637069370000|2021-11-16 13:29:30|30031.33|30031.33|30031.33|30031.33|30031.33|30031.33|30031.33|30031.33|0
1637069400000|2021-11-16 13:30:00|30035.27|30035.27|30035.27|30035.27|30035.27|30035.27|30035.27|30035.27|0
1637069410000|2021-11-16 13:30:10|30036.47|30036.47|30035.27|30035.27|30036.47|30036.47|30035.27|30035.27|0
1637069430000|2021-11-16 13:30:30|30038.81|30038.81|30038.81|30038.81|30038.81|30038.81|30038.81|30038.81|0
1637069450000|2021-11-16 13:30:50|30031.74|30031.74|30031.74|30031.74|30031.74|30031.74|30028.2|30028.2|0
1637069510000|2021-11-16 13:31:50|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|0
1637069570000|2021-11-16 13:32:50|30031.74|30031.74|30031.74|30031.74|30031.74|30031.74|30031.74|30031.74|0
1637069580000|2021-11-16 13:33:00|30021.13|30021.13|29999.51|29999.51|30021.13|30021.13|29999.51|29999.51|0
1637069590000|2021-11-16 13:33:10|29995.98|29995.98|29992.44|29992.44|29995.98|29995.98|29992.44|29992.44|0
1637069600000|2021-11-16 13:33:20|29985.37|29985.37|29981.84|29981.84|29985.37|29985.37|29981.84|29981.84|0
1637069610000|2021-11-16 13:33:30|29978.3|29978.3|29978.3|29978.3|29978.3|29978.3|29978.3|29978.3|0
1637069620000|2021-11-16 13:33:40|29977.7|29977.7|29974.17|29974.17|29977.7|29977.7|29974.17|29974.17|0
1637069630000|2021-11-16 13:33:50|29973.76|29973.76|29973.76|29973.76|29973.76|29973.76|29973.76|29973.76|0
1637069640000|2021-11-16 13:34:00|29966.69|29966.69|29974.36|29974.36|29974.36|29974.36|29966.69|29966.69|0
1637069650000|2021-11-16 13:34:10|29973.76|29973.76|29973.76|29973.76|29973.76|29973.76|29973.76|29973.76|0
1637069700000|2021-11-16 13:35:00|29977.29|29977.29|29980.83|29980.83|29980.83|29980.83|29977.29|29977.29|0
1637069720000|2021-11-16 13:35:20|29981.24|29981.24|29984.77|29984.77|29984.77|29984.77|29981.24|29981.24|0
1637069750000|2021-11-16 13:35:50|29974.17|29974.17|29972.56|29972.56|29974.17|29974.17|29972.56|29972.56|0
1637069770000|2021-11-16 13:36:10|29976.09|29976.09|29979.63|29979.63|29979.63|29979.63|29976.09|29976.09|0
1637069790000|2021-11-16 13:36:30|29986.7|29986.7|29986.7|29986.7|29986.7|29986.7|29986.7|29986.7|0
1637069820000|2021-11-16 13:37:00|29990.23|29990.23|29990.23|29990.23|29990.23|29990.23|29990.23|29990.23|0
1637069830000|2021-11-16 13:37:10|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|0
1637069850000|2021-11-16 13:37:30|29997.06|29997.06|30000.59|30000.59|30000.59|30000.59|29997.06|29997.06|0
1637069870000|2021-11-16 13:37:50|30004.13|30004.13|30004.13|30004.13|30004.13|30004.13|30004.13|30004.13|0
1637069880000|2021-11-16 13:38:00|30000.59|30000.59|30000.59|30000.59|30000.59|30000.59|30000.59|30000.59|0
1637069900000|2021-11-16 13:38:20|29997.06|29997.06|29997.06|29997.06|29997.06|29997.06|29997.06|29997.06|0
1637069910000|2021-11-16 13:38:30|29986.45|29986.45|29979.38|29979.38|29986.45|29986.45|29979.38|29979.38|0
1637069930000|2021-11-16 13:38:50|29975.85|29975.85|29972.31|29972.31|29975.85|29975.85|29972.31|29972.31|0
1637069940000|2021-11-16 13:39:00|29968.78|29968.78|29968.78|29968.78|29968.78|29968.78|29968.78|29968.78|0
1637069960000|2021-11-16 13:39:20|29972.31|29972.31|29972.31|29972.31|29972.31|29972.31|29972.31|29972.31|0
1637069970000|2021-11-16 13:39:30|29975.85|29975.85|29975.85|29975.85|29975.85|29975.85|29975.85|29975.85|0
1637069980000|2021-11-16 13:39:40|29977.05|29977.05|29977.05|29977.05|29977.05|29977.05|29977.05|29977.05|0
1637070000000|2021-11-16 13:40:00|29980.59|29980.59|29984.72|29984.72|29984.72|29984.72|29980.59|29980.59|0
1637070010000|2021-11-16 13:40:10|29988.26|29988.26|29988.26|29988.26|29988.26|29988.26|29988.26|29988.26|0
1637070030000|2021-11-16 13:40:30|29981.19|29981.19|29984.72|29984.72|29984.72|29984.72|29981.19|29981.19|0
1637070040000|2021-11-16 13:40:40|29985.32|29985.32|29985.32|29985.32|29985.32|29985.32|29985.32|29985.32|0
1637070060000|2021-11-16 13:41:00|29986.52|29986.52|29985.32|29985.32|29986.52|29986.52|29985.32|29985.32|0
1637070070000|2021-11-16 13:41:10|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|0
1637070080000|2021-11-16 13:41:20|29984.96|29984.96|29984.96|29984.96|29984.96|29984.96|29984.96|29984.96|0
1637070110000|2021-11-16 13:41:50|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|29984.96|29984.96|0
1637070120000|2021-11-16 13:42:00|29989.1|29989.1|29989.1|29989.1|29989.1|29989.1|29989.1|29989.1|0
1637070130000|2021-11-16 13:42:10|29989.7|29989.7|29989.7|29989.7|29989.7|29989.7|29989.7|29989.7|0
1637070150000|2021-11-16 13:42:30|29993.24|29993.24|29996.17|29996.17|29996.77|29996.77|29993.24|29993.24|0
1637070210000|2021-11-16 13:43:30|29997.37|29997.37|29996.17|29996.17|29997.37|29997.37|29996.17|29996.17|0
1637070240000|2021-11-16 13:44:00|29992.03|29992.03|29984.96|29984.96|29992.03|29992.03|29984.96|29984.96|0
1637070250000|2021-11-16 13:44:10|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|29985.56|0
1637070260000|2021-11-16 13:44:20|29989.1|29989.1|29996.17|29996.17|29996.17|29996.17|29989.1|29989.1|0
1637070270000|2021-11-16 13:44:30|29989.1|29989.1|29996.17|29996.17|29996.17|29996.17|29989.1|29989.1|0
1637070280000|2021-11-16 13:44:40|29995.76|29995.76|29995.76|29995.76|29995.76|29995.76|29995.76|29995.76|0
1637070290000|2021-11-16 13:44:50|29995.16|29995.16|29995.16|29995.16|29995.16|29995.16|29995.16|29995.16|0
1637070320000|2021-11-16 13:45:20|29988.09|29988.09|29984.55|29984.55|29988.09|29988.09|29984.55|29984.55|0
1637070330000|2021-11-16 13:45:30|29984.14|29984.14|29984.14|29984.14|29984.14|29984.14|29984.14|29984.14|0
1637070340000|2021-11-16 13:45:40|29980.61|29980.61|29973.54|29973.54|29980.61|29980.61|29973.54|29973.54|0
1637070350000|2021-11-16 13:45:50|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|29966.47|0
1637070370000|2021-11-16 13:46:10|29970|29970|29970|29970|29970|29970|29970|29970|0
1637070380000|2021-11-16 13:46:20|29973.54|29973.54|29968.8|29968.8|29973.54|29973.54|29968.8|29968.8|0
1637070390000|2021-11-16 13:46:30|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|0
1637070400000|2021-11-16 13:46:40|29961.98|29961.98|29961.98|29961.98|29961.98|29961.98|29961.98|29961.98|0
1637070430000|2021-11-16 13:47:10|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|0
1637070460000|2021-11-16 13:47:40|29972.58|29972.58|29972.58|29972.58|29972.58|29972.58|29972.58|29972.58|0
1637070470000|2021-11-16 13:47:50|29976.11|29976.11|29976.11|29976.11|29976.11|29976.11|29976.11|29976.11|0
1637070490000|2021-11-16 13:48:10|29965.51|29965.51|29951.37|29951.37|29965.51|29965.51|29951.37|29951.37|0
1637070540000|2021-11-16 13:49:00|29947.84|29947.84|29947.84|29947.84|29947.84|29947.84|29947.84|29947.84|0
1637070550000|2021-11-16 13:49:10|29944.3|29944.3|29944.3|29944.3|29944.3|29944.3|29944.3|29944.3|0
1637070560000|2021-11-16 13:49:20|29947.84|29947.84|29947.84|29947.84|29947.84|29947.84|29947.84|29947.84|0
1637070580000|2021-11-16 13:49:40|29944.3|29944.3|29940.77|29940.77|29944.3|29944.3|29940.77|29940.77|0
1637070610000|2021-11-16 13:50:10|29944.3|29944.3|29944.3|29944.3|29944.3|29944.3|29944.3|29944.3|0
1637070630000|2021-11-16 13:50:30|29940.77|29940.77|29940.77|29940.77|29940.77|29940.77|29940.77|29940.77|0
1637070650000|2021-11-16 13:50:50|29940.36|29940.36|29940.36|29940.36|29940.36|29940.36|29940.36|29940.36|0
1637070660000|2021-11-16 13:51:00|29933.29|29933.29|29933.29|29933.29|29933.29|29933.29|29929.75|29929.75|0
1637070720000|2021-11-16 13:52:00|29936.82|29936.82|29936.82|29936.82|29936.82|29936.82|29936.82|29936.82|0
1637070740000|2021-11-16 13:52:20|29940.36|29940.36|29950.96|29950.96|29950.96|29950.96|29940.36|29940.36|0
1637070750000|2021-11-16 13:52:30|29954.5|29954.5|29954.5|29954.5|29954.5|29954.5|29954.5|29954.5|0
1637070780000|2021-11-16 13:53:00|29950.96|29950.96|29950.36|29950.36|29950.96|29950.96|29950.36|29950.36|0
1637070830000|2021-11-16 13:53:50|29953.89|29953.89|29953.89|29953.89|29953.89|29953.89|29953.89|29953.89|0
1637070840000|2021-11-16 13:54:00|29950.36|29950.36|29946.82|29946.82|29950.36|29950.36|29946.82|29946.82|0
1637070850000|2021-11-16 13:54:10|29950.36|29950.36|29950.36|29950.36|29950.36|29950.36|29950.36|29950.36|0
1637070880000|2021-11-16 13:54:40|29949.76|29949.76|29949.16|29949.16|29949.76|29949.76|29949.16|29949.16|0
1637070890000|2021-11-16 13:54:50|29952.69|29952.69|29962.7|29962.7|29963.3|29963.3|29952.69|29952.69|0
1637070960000|2021-11-16 13:56:00|29955.63|29955.63|29955.22|29955.22|29955.63|29955.63|29955.22|29955.22|0
1637071000000|2021-11-16 13:56:40|29955.63|29955.63|29962.7|29962.7|29962.7|29962.7|29955.63|29955.63|0
1637071060000|2021-11-16 13:57:40|29966.23|29966.23|29987.44|29987.44|29987.44|29987.44|29966.23|29966.23|0
1637071070000|2021-11-16 13:57:50|29983.91|29983.91|29987.44|29987.44|29987.44|29987.44|29983.91|29983.91|0
1637071090000|2021-11-16 13:58:10|29986.84|29986.84|29986.6|29986.6|29986.84|29986.84|29986.6|29986.6|0
1637071100000|2021-11-16 13:58:20|29983.06|29983.06|29982.65|29982.65|29983.06|29983.06|29982.65|29982.65|0
1637071120000|2021-11-16 13:58:40|29979.12|29979.12|29979.12|29979.12|29979.12|29979.12|29979.12|29979.12|0
1637071160000|2021-11-16 13:59:20|29977.92|29977.92|29977.92|29977.92|29977.92|29977.92|29977.92|29977.92|0
1637071180000|2021-11-16 13:59:40|29986.19|29986.19|29982.65|29982.65|29986.19|29986.19|29982.65|29982.65|0
1637071190000|2021-11-16 13:59:50|29975.58|29975.58|29975.58|29975.58|29975.58|29975.58|29975.58|29975.58|0
1637071210000|2021-11-16 14:00:10|29982.65|29982.65|29982.65|29982.65|29982.65|29982.65|29982.65|29982.65|0
1637071230000|2021-11-16 14:00:30|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|29983.06|0
1637071250000|2021-11-16 14:00:50|29986.6|29986.6|29975.99|29975.99|29990.13|29990.13|29975.99|29975.99|0
1637071260000|2021-11-16 14:01:00|29972.46|29972.46|29965.39|29965.39|29972.46|29972.46|29965.39|29965.39|0
1637071270000|2021-11-16 14:01:10|29958.32|29958.32|29958.32|29958.32|29958.32|29958.32|29958.32|29958.32|0
1637071280000|2021-11-16 14:01:20|29961.85|29961.85|29965.39|29965.39|29965.39|29965.39|29961.85|29961.85|0
1637071320000|2021-11-16 14:02:00|29968.92|29968.92|29958.32|29958.32|29968.92|29968.92|29958.32|29958.32|0
1637071330000|2021-11-16 14:02:10|29954.78|29954.78|29954.78|29954.78|29954.78|29954.78|29954.78|29954.78|0
1637071340000|2021-11-16 14:02:20|29951.25|29951.25|29937.11|29937.11|29951.25|29951.25|29937.11|29937.11|0
1637071350000|2021-11-16 14:02:30|29940.64|29940.64|29944.18|29944.18|29944.18|29944.18|29940.64|29940.64|0
1637071360000|2021-11-16 14:02:40|29937.11|29937.11|29933.17|29933.17|29937.11|29937.11|29933.17|29933.17|0
1637071380000|2021-11-16 14:03:00|29929.63|29929.63|29929.63|29929.63|29929.63|29929.63|29929.63|29929.63|0
1637071390000|2021-11-16 14:03:10|29926.1|29926.1|29919.03|29919.03|29926.1|29926.1|29919.03|29919.03|0
1637071430000|2021-11-16 14:03:50|29915.49|29915.49|29915.49|29915.49|29915.49|29915.49|29915.49|29915.49|0
1637071440000|2021-11-16 14:04:00|29904.89|29904.89|29890.75|29890.75|29904.89|29904.89|29890.75|29890.75|0
1637071450000|2021-11-16 14:04:10|29887.21|29887.21|29882.47|29882.47|29887.21|29887.21|29882.47|29882.47|0
1637071470000|2021-11-16 14:04:30|29878.94|29878.94|29874.2|29874.2|29878.94|29878.94|29874.2|29874.2|0
1637071480000|2021-11-16 14:04:40|29867.13|29867.13|29867.13|29867.13|29867.13|29867.13|29863.6|29863.6|0
1637071500000|2021-11-16 14:05:00|29870.67|29870.67|29874.2|29874.2|29874.2|29874.2|29870.67|29870.67|0
1637071530000|2021-11-16 14:05:30|29863.19|29863.19|29863.19|29863.19|29863.19|29863.19|29863.19|29863.19|0
1637071540000|2021-11-16 14:05:40|29859.65|29859.65|29866.72|29866.72|29866.72|29866.72|29856.12|29856.12|0
1637071550000|2021-11-16 14:05:50|29859.65|29859.65|29859.65|29859.65|29859.65|29859.65|29859.65|29859.65|0
1637071560000|2021-11-16 14:06:00|29870.26|29870.26|29880.86|29880.86|29880.86|29880.86|29866.72|29866.72|0
1637071570000|2021-11-16 14:06:10|29884.4|29884.4|29882.6|29882.6|29887.93|29887.93|29882.6|29882.6|0
1637071590000|2021-11-16 14:06:30|29886.13|29886.13|29886.13|29886.13|29886.13|29886.13|29886.13|29886.13|0
1637071600000|2021-11-16 14:06:40|29889.67|29889.67|29889.67|29889.67|29889.67|29889.67|29889.67|29889.67|0
1637071610000|2021-11-16 14:06:50|29893.2|29893.2|29893.01|29893.01|29897.15|29897.15|29893.01|29893.01|0
1637071620000|2021-11-16 14:07:00|29896.54|29896.54|29903.61|29903.61|29903.61|29903.61|29896.54|29896.54|0
1637071640000|2021-11-16 14:07:20|29907.15|29907.15|29907.15|29907.15|29907.15|29907.15|29907.15|29907.15|0
1637071650000|2021-11-16 14:07:30|29900.08|29900.08|29900.08|29900.08|29900.08|29900.08|29900.08|29900.08|0
1637071670000|2021-11-16 14:07:50|29889.47|29889.47|29889.47|29889.47|29889.47|29889.47|29889.47|29889.47|0
1637071680000|2021-11-16 14:08:00|29896.54|29896.54|29900.08|29900.08|29900.08|29900.08|29896.54|29896.54|0
1637071700000|2021-11-16 14:08:20|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|29899.6|0
1637071710000|2021-11-16 14:08:30|29900.2|29900.2|29900.2|29900.2|29900.2|29900.2|29900.2|29900.2|0
1637071720000|2021-11-16 14:08:40|29910.8|29910.8|29911.04|29911.04|29911.04|29911.04|29910.8|29910.8|0
1637071730000|2021-11-16 14:08:50|29910.63|29910.63|29910.15|29910.15|29910.63|29910.63|29910.15|29910.15|0
1637071750000|2021-11-16 14:09:10|29906.61|29906.61|29896.01|29896.01|29906.61|29906.61|29896.01|29896.01|0
1637071760000|2021-11-16 14:09:20|29903.08|29903.08|29903.08|29903.08|29903.08|29903.08|29903.08|29903.08|0
1637071770000|2021-11-16 14:09:30|29902.48|29902.48|29909.55|29909.55|29909.55|29909.55|29902.48|29902.48|0
1637071790000|2021-11-16 14:09:50|29913.08|29913.08|29913.08|29913.08|29913.08|29913.08|29913.08|29913.08|0
1637071800000|2021-11-16 14:10:00|29911.88|29911.88|29897.74|29897.74|29911.88|29911.88|29897.74|29897.74|0
1637071810000|2021-11-16 14:10:10|29904.81|29904.81|29904.81|29904.81|29904.81|29904.81|29904.81|29904.81|0
1637071820000|2021-11-16 14:10:20|29908.35|29908.35|29908.35|29908.35|29908.35|29908.35|29908.35|29908.35|0
1637071830000|2021-11-16 14:10:30|29915.42|29915.42|29918.95|29918.95|29918.95|29918.95|29915.42|29915.42|0
1637071850000|2021-11-16 14:10:50|29922.49|29922.49|29926.02|29926.02|29926.02|29926.02|29922.49|29922.49|0
1637071860000|2021-11-16 14:11:00|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|29929.56|0
1637071870000|2021-11-16 14:11:10|29926.02|29926.02|29929.56|29929.56|29929.56|29929.56|29926.02|29926.02|0
1637071900000|2021-11-16 14:11:40|29933.09|29933.09|29933.09|29933.09|29933.09|29933.09|29933.09|29933.09|0
1637071920000|2021-11-16 14:12:00|29936.63|29936.63|29936.63|29936.63|29936.63|29936.63|29936.63|29936.63|0
1637071940000|2021-11-16 14:12:20|29936.38|29936.38|29954.42|29954.42|29954.42|29954.42|29936.38|29936.38|0
1637071950000|2021-11-16 14:12:30|29957.95|29957.95|29961.49|29961.49|29961.49|29961.49|29957.95|29957.95|0
1637071960000|2021-11-16 14:12:40|29965.02|29965.02|29965.26|29965.26|29965.26|29965.26|29965.02|29965.02|0
1637071980000|2021-11-16 14:13:00|29965.51|29965.51|29965.51|29965.51|29965.51|29965.51|29965.51|29965.51|0
1637071990000|2021-11-16 14:13:10|29969.04|29969.04|29972.58|29972.58|29972.58|29972.58|29965.51|29965.51|0
1637072010000|2021-11-16 14:13:30|29983.18|29983.18|29983.18|29983.18|29983.18|29983.18|29983.18|29983.18|0
1637072030000|2021-11-16 14:13:50|29982.58|29982.58|29982.58|29982.58|29982.58|29982.58|29982.58|29982.58|0
1637072060000|2021-11-16 14:14:20|29986.11|29986.11|29979.04|29979.04|29986.11|29986.11|29979.04|29979.04|0
1637072080000|2021-11-16 14:14:40|29986.11|29986.11|29986.11|29986.11|29986.11|29986.11|29986.11|29986.11|0
1637072090000|2021-11-16 14:14:50|29989.65|29989.65|29989.65|29989.65|29989.65|29989.65|29989.65|29989.65|0
1637072150000|2021-11-16 14:15:50|29993.18|29993.18|29993.18|29993.18|29993.18|29993.18|29993.18|29993.18|0
1637072160000|2021-11-16 14:16:00|29988.45|29988.45|29987.85|29987.85|29988.45|29988.45|29987.85|29987.85|0
1637072170000|2021-11-16 14:16:10|29991.38|29991.38|29991.38|29991.38|29991.38|29991.38|29991.38|29991.38|0
1637072190000|2021-11-16 14:16:30|29990.78|29990.78|29990.78|29990.78|29990.78|29990.78|29990.78|29990.78|0
1637072200000|2021-11-16 14:16:40|29987.25|29987.25|29980.18|29980.18|29987.25|29987.25|29980.18|29980.18|0
1637072210000|2021-11-16 14:16:50|29983.71|29983.71|29983.71|29983.71|29983.71|29983.71|29983.71|29983.71|0
1637072230000|2021-11-16 14:17:10|29990.78|29990.78|29990.78|29990.78|29990.78|29990.78|29990.78|29990.78|0
1637072250000|2021-11-16 14:17:30|29990.18|29990.18|29990.18|29990.18|29990.18|29990.18|29990.18|29990.18|0
1637072270000|2021-11-16 14:17:50|29986.65|29986.65|29986.65|29986.65|29986.65|29986.65|29986.65|29986.65|0
1637072300000|2021-11-16 14:18:20|29979.58|29979.58|29976.04|29976.04|29979.58|29979.58|29976.04|29976.04|0
1637072330000|2021-11-16 14:18:50|29979.58|29979.58|29979.58|29979.58|29979.58|29979.58|29979.58|29979.58|0
1637072350000|2021-11-16 14:19:10|29979.82|29979.82|29979.82|29979.82|29979.82|29979.82|29979.82|29979.82|0
1637072380000|2021-11-16 14:19:40|29983.35|29983.35|29979.82|29979.82|29983.35|29983.35|29979.82|29979.82|0
1637072420000|2021-11-16 14:20:20|29965.68|29965.68|29965.68|29965.68|29965.68|29965.68|29965.68|29965.68|0
1637072430000|2021-11-16 14:20:30|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|0
1637072440000|2021-11-16 14:20:40|29964.86|29964.86|29961.32|29961.32|29964.86|29964.86|29961.32|29961.32|0
1637072480000|2021-11-16 14:21:20|29964.86|29964.86|29964.86|29964.86|29964.86|29964.86|29964.86|29964.86|0
1637072500000|2021-11-16 14:21:40|29968.39|29968.39|29968.39|29968.39|29968.39|29968.39|29968.39|29968.39|0
1637072560000|2021-11-16 14:22:40|29961.32|29961.32|29961.32|29961.32|29961.32|29961.32|29961.32|29961.32|0
1637072570000|2021-11-16 14:22:50|29960.72|29960.72|29960.72|29960.72|29960.72|29960.72|29960.72|29960.72|0
1637072580000|2021-11-16 14:23:00|29957.19|29957.19|29957.19|29957.19|29957.19|29957.19|29957.19|29957.19|0
1637072590000|2021-11-16 14:23:10|29953.65|29953.65|29946.58|29946.58|29953.65|29953.65|29946.58|29946.58|0
1637072600000|2021-11-16 14:23:20|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|0
1637072670000|2021-11-16 14:24:30|29944.97|29944.97|29944.97|29944.97|29944.97|29944.97|29944.97|29944.97|0
1637072680000|2021-11-16 14:24:40|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|29941.44|0
1637072690000|2021-11-16 14:24:50|29944.97|29944.97|29944.97|29944.97|29944.97|29944.97|29944.97|29944.97|0
1637072710000|2021-11-16 14:25:10|29948.51|29948.51|29962.24|29962.24|29962.24|29962.24|29948.51|29948.51|0
1637072720000|2021-11-16 14:25:20|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|0
1637072730000|2021-11-16 14:25:30|29962.59|29962.59|29962.35|29962.35|29962.59|29962.59|29962.35|29962.35|0
1637072740000|2021-11-16 14:25:40|29962.11|29962.11|29969.18|29969.18|29969.18|29969.18|29962.11|29962.11|0
1637072760000|2021-11-16 14:26:00|29965.65|29965.65|29972.72|29972.72|29972.72|29972.72|29965.65|29965.65|0
1637072770000|2021-11-16 14:26:10|29976.25|29976.25|29979.79|29979.79|29979.79|29979.79|29976.25|29976.25|0
1637072800000|2021-11-16 14:26:40|29980.39|29980.39|29980.63|29980.63|29980.63|29980.63|29980.39|29980.39|0
1637072810000|2021-11-16 14:26:50|29987.7|29987.7|29987.7|29987.7|29987.7|29987.7|29987.7|29987.7|0
1637072820000|2021-11-16 14:27:00|29991.23|29991.23|29991.23|29991.23|29991.23|29991.23|29991.23|29991.23|0
1637072830000|2021-11-16 14:27:10|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|0
1637072850000|2021-11-16 14:27:30|29994.17|29994.17|29994.17|29994.17|29994.99|29994.99|29994.17|29994.17|0
1637072860000|2021-11-16 14:27:40|29990.63|29990.63|29983.56|29983.56|29990.63|29990.63|29983.56|29983.56|0
1637072880000|2021-11-16 14:28:00|29987.1|29987.1|29987.1|29987.1|29987.1|29987.1|29987.1|29987.1|0
1637072890000|2021-11-16 14:28:10|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|0
1637072900000|2021-11-16 14:28:20|29987.1|29987.1|29987.1|29987.1|29987.1|29987.1|29987.1|29987.1|0
1637072910000|2021-11-16 14:28:30|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|0
1637072930000|2021-11-16 14:28:50|29987.1|29987.1|29980.03|29980.03|29987.1|29987.1|29980.03|29980.03|0
1637072960000|2021-11-16 14:29:20|29976.49|29976.49|29980.03|29980.03|29980.03|29980.03|29972.96|29972.96|0
1637072970000|2021-11-16 14:29:30|29979.62|29979.62|29983.15|29983.15|29983.15|29983.15|29979.62|29979.62|0
1637072990000|2021-11-16 14:29:50|29979.62|29979.62|29979.62|29979.62|29979.62|29979.62|29979.62|29979.62|0
1637073000000|2021-11-16 14:30:00|29976.08|29976.08|29976.68|29976.68|29983.75|29983.75|29976.08|29976.08|0
1637073010000|2021-11-16 14:30:10|29976.08|29976.08|29979.62|29979.62|29979.62|29979.62|29976.08|29976.08|0
1637073020000|2021-11-16 14:30:20|29983.15|29983.15|29976.08|29976.08|29983.15|29983.15|29976.08|29976.08|0
1637073030000|2021-11-16 14:30:30|29969.01|29969.01|29969.01|29969.01|29969.01|29969.01|29969.01|29969.01|0
1637073040000|2021-11-16 14:30:40|29965.48|29965.48|29958.41|29958.41|29969.01|29969.01|29954.87|29954.87|0
1637073050000|2021-11-16 14:30:50|29954.87|29954.87|29954.87|29954.87|29954.87|29954.87|29954.87|29954.87|0
1637073060000|2021-11-16 14:31:00|29953.67|29953.67|29953.07|29953.07|29960.14|29960.14|29953.07|29953.07|0
1637073070000|2021-11-16 14:31:10|29956.61|29956.61|29964.28|29964.28|29964.28|29964.28|29956.61|29956.61|0
1637073080000|2021-11-16 14:31:20|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|0
1637073090000|2021-11-16 14:31:30|29971.35|29971.35|29967.81|29967.81|29971.35|29971.35|29967.81|29967.81|0
1637073100000|2021-11-16 14:31:40|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|0
1637073120000|2021-11-16 14:32:00|29963.68|29963.68|29960.14|29960.14|29963.68|29963.68|29960.14|29960.14|0
1637073130000|2021-11-16 14:32:10|29956.61|29956.61|29967.21|29967.21|29967.21|29967.21|29956.61|29956.61|0
1637073150000|2021-11-16 14:32:30|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|0
1637073170000|2021-11-16 14:32:50|29966.61|29966.61|29959.54|29959.54|29966.61|29966.61|29959.54|29959.54|0
1637073190000|2021-11-16 14:33:10|29966.61|29966.61|29945.4|29945.4|29966.61|29966.61|29945.4|29945.4|0
1637073200000|2021-11-16 14:33:20|29952.47|29952.47|29952.47|29952.47|29952.47|29952.47|29952.47|29952.47|0
1637073210000|2021-11-16 14:33:30|29948.93|29948.93|29952.47|29952.47|29952.47|29952.47|29948.93|29948.93|0
1637073220000|2021-11-16 14:33:40|29945.4|29945.4|29952.47|29952.47|29952.47|29952.47|29945.4|29945.4|0
1637073230000|2021-11-16 14:33:50|29956|29956|29959.54|29959.54|29963.07|29963.07|29956|29956|0
1637073240000|2021-11-16 14:34:00|29956|29956|29956|29956|29956|29956|29956|29956|0
1637073250000|2021-11-16 14:34:10|29952.47|29952.47|29952.47|29952.47|29952.47|29952.47|29952.47|29952.47|0
1637073280000|2021-11-16 14:34:40|29956|29956|29959.54|29959.54|29959.54|29959.54|29956|29956|0
1637073300000|2021-11-16 14:35:00|29967.21|29967.21|29970.74|29970.74|29970.74|29970.74|29967.21|29967.21|0
1637073310000|2021-11-16 14:35:10|29971.35|29971.35|29967.81|29967.81|29971.35|29971.35|29967.81|29967.81|0
1637073320000|2021-11-16 14:35:20|29964.28|29964.28|29956.96|29956.96|29964.28|29964.28|29956.96|29956.96|0
1637073330000|2021-11-16 14:35:30|29953.43|29953.43|29943.43|29943.43|29953.43|29953.43|29943.43|29943.43|0
1637073340000|2021-11-16 14:35:40|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|0
1637073350000|2021-11-16 14:35:50|29957.56|29957.56|29947.56|29947.56|29958.17|29958.17|29947.56|29947.56|0
1637073360000|2021-11-16 14:36:00|29936.96|29936.96|29936.96|29936.96|29936.96|29936.96|29936.96|29936.96|0
1637073370000|2021-11-16 14:36:10|29947.56|29947.56|29954.63|29954.63|29954.63|29954.63|29947.56|29947.56|0
1637073390000|2021-11-16 14:36:30|29951.1|29951.1|29942.82|29942.82|29951.1|29951.1|29942.82|29942.82|0
1637073400000|2021-11-16 14:36:40|29949.89|29949.89|29949.89|29949.89|29949.89|29949.89|29949.89|29949.89|0
1637073410000|2021-11-16 14:36:50|29953.43|29953.43|29953.43|29953.43|29956.96|29956.96|29953.43|29953.43|0
1637073420000|2021-11-16 14:37:00|29956.96|29956.96|29956.96|29956.96|29956.96|29956.96|29956.96|29956.96|0
1637073430000|2021-11-16 14:37:10|29964.03|29964.03|29964.03|29964.03|29964.03|29964.03|29964.03|29964.03|0
1637073440000|2021-11-16 14:37:20|29967.57|29967.57|29967.57|29967.57|29967.57|29967.57|29967.57|29967.57|0
1637073450000|2021-11-16 14:37:30|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|29967.81|0
1637073470000|2021-11-16 14:37:50|29968.05|29968.05|29964.52|29964.52|29968.05|29968.05|29964.52|29964.52|0
1637073480000|2021-11-16 14:38:00|29960.98|29960.98|29960.98|29960.98|29960.98|29960.98|29957.45|29957.45|0
1637073490000|2021-11-16 14:38:10|29957.45|29957.45|29957.45|29957.45|29957.45|29957.45|29957.45|29957.45|0
1637073500000|2021-11-16 14:38:20|29953.91|29953.91|29953.91|29953.91|29953.91|29953.91|29953.91|29953.91|0
1637073510000|2021-11-16 14:38:30|29950.38|29950.38|29946.6|29946.6|29950.38|29950.38|29946.6|29946.6|0
1637073520000|2021-11-16 14:38:40|29950.14|29950.14|29950.14|29950.14|29953.67|29953.67|29950.14|29950.14|0
1637073530000|2021-11-16 14:38:50|29950.74|29950.74|29950.74|29950.74|29950.74|29950.74|29950.74|29950.74|0
1637073540000|2021-11-16 14:39:00|29954.27|29954.27|29947.2|29947.2|29954.27|29954.27|29946.6|29946.6|0
1637073550000|2021-11-16 14:39:10|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|0
1637073560000|2021-11-16 14:39:20|29955.47|29955.47|29959.01|29959.01|29959.01|29959.01|29955.47|29955.47|0
1637073570000|2021-11-16 14:39:30|29958.77|29958.77|29962.3|29962.3|29962.3|29962.3|29958.77|29958.77|0
1637073580000|2021-11-16 14:39:40|29958.77|29958.77|29955.23|29955.23|29958.77|29958.77|29955.23|29955.23|0
1637073590000|2021-11-16 14:39:50|29948.16|29948.16|29946.96|29946.96|29948.16|29948.16|29946.96|29946.96|0
1637073600000|2021-11-16 14:40:00|29961.1|29961.1|29968.17|29968.17|29968.17|29968.17|29961.1|29961.1|0
1637073610000|2021-11-16 14:40:10|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|29968.58|0
1637073620000|2021-11-16 14:40:20|29965.04|29965.04|29965.04|29965.04|29965.04|29965.04|29965.04|29965.04|0
1637073630000|2021-11-16 14:40:30|29968.58|29968.58|29972.11|29972.11|29972.11|29972.11|29968.58|29968.58|0
1637073640000|2021-11-16 14:40:40|29979.18|29979.18|29980.39|29980.39|29980.39|29980.39|29979.18|29979.18|0
1637073660000|2021-11-16 14:41:00|29998.06|29998.06|29998.06|29998.06|29998.06|29998.06|29998.06|29998.06|0
1637073680000|2021-11-16 14:41:20|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|0
1637073690000|2021-11-16 14:41:30|29996.93|29996.93|29993.39|29993.39|29996.93|29996.93|29993.39|29993.39|0
1637073710000|2021-11-16 14:41:50|29989.86|29989.86|29989.86|29989.86|29989.86|29989.86|29989.86|29989.86|0
1637073720000|2021-11-16 14:42:00|29993.39|29993.39|29996.93|29996.93|29996.93|29996.93|29993.39|29993.39|0
1637073730000|2021-11-16 14:42:10|30004|30004|30003.4|30003.4|30004|30004|30003.4|30003.4|0
1637073740000|2021-11-16 14:42:20|29992.79|29992.79|29985.72|29985.72|29992.79|29992.79|29985.72|29985.72|0
1637073760000|2021-11-16 14:42:40|29985.12|29985.12|29996.93|29996.93|29996.93|29996.93|29985.12|29985.12|0
1637073770000|2021-11-16 14:42:50|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|0
1637073780000|2021-11-16 14:43:00|29996.93|29996.93|29996.93|29996.93|29996.93|29996.93|29996.93|29996.93|0
1637073790000|2021-11-16 14:43:10|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|0
1637073800000|2021-11-16 14:43:20|29996.93|29996.93|29991.09|29991.09|29996.93|29996.93|29991.09|29991.09|0
1637073850000|2021-11-16 14:44:10|29998.16|29998.16|29998.4|29998.4|29998.4|29998.4|29998.16|29998.16|0
1637073860000|2021-11-16 14:44:20|29994.87|29994.87|29984.26|29984.26|29994.87|29994.87|29980.73|29980.73|0
1637073870000|2021-11-16 14:44:30|29987.8|29987.8|29987.8|29987.8|29987.8|29987.8|29987.8|29987.8|0
1637073880000|2021-11-16 14:44:40|29991.33|29991.33|29991.33|29991.33|29991.33|29991.33|29991.33|29991.33|0
1637073890000|2021-11-16 14:44:50|29994.87|29994.87|29995.47|29995.47|29995.47|29995.47|29994.87|29994.87|0
1637073900000|2021-11-16 14:45:00|29996.07|29996.07|29995.47|29995.47|29999|29999|29995.47|29995.47|0
1637073910000|2021-11-16 14:45:10|29995.95|29995.95|29995.95|29995.95|29995.95|29995.95|29995.95|29995.95|0
1637073920000|2021-11-16 14:45:20|29995.54|29995.54|29995.54|29995.54|29995.54|29995.54|29995.54|29995.54|0
1637073930000|2021-11-16 14:45:30|29999.08|29999.08|30000.28|30000.28|30000.28|30000.28|29999.08|29999.08|0
1637073940000|2021-11-16 14:45:40|30003.81|30003.81|30003.81|30003.81|30003.81|30003.81|30003.81|30003.81|0
1637073950000|2021-11-16 14:45:50|29996.74|29996.74|29993.21|29993.21|29996.74|29996.74|29993.21|29993.21|0
1637073970000|2021-11-16 14:46:10|29986.14|29986.14|29986.96|29986.96|29986.96|29986.96|29986.14|29986.14|0
1637073990000|2021-11-16 14:46:30|29990.49|29990.49|29990.49|29990.49|29990.49|29990.49|29990.49|29990.49|0
1637074020000|2021-11-16 14:47:00|29986.96|29986.96|29986.96|29986.96|29986.96|29986.96|29986.96|29986.96|0
1637074060000|2021-11-16 14:47:40|29990.49|29990.49|30001.1|30001.1|30001.1|30001.1|29990.49|29990.49|0
1637074070000|2021-11-16 14:47:50|30001.7|30001.7|30001.7|30001.7|30001.7|30001.7|30001.7|30001.7|0
1637074080000|2021-11-16 14:48:00|30002.9|30002.9|30002.9|30002.9|30002.9|30002.9|30002.9|30002.9|0
1637074090000|2021-11-16 14:48:10|29999.36|29999.36|29985.22|29985.22|29999.36|29999.36|29981.69|29981.69|0
1637074110000|2021-11-16 14:48:30|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1637074120000|2021-11-16 14:48:40|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|0
1637074130000|2021-11-16 14:48:50|29979|29979|29993.14|29993.14|29993.14|29993.14|29979|29979|0
1637074140000|2021-11-16 14:49:00|29986.07|29986.07|29989.6|29989.6|29989.6|29989.6|29986.07|29986.07|0
1637074150000|2021-11-16 14:49:10|29993.14|29993.14|29992.54|29992.54|29993.14|29993.14|29992.54|29992.54|0
1637074160000|2021-11-16 14:49:20|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|0
1637074170000|2021-11-16 14:49:30|29992.54|29992.54|29996.07|29996.07|29996.07|29996.07|29992.54|29992.54|0
1637074180000|2021-11-16 14:49:40|29999.61|29999.61|29999.61|29999.61|29999.61|29999.61|29999.61|29999.61|0
1637074200000|2021-11-16 14:50:00|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|29996.07|0
1637074210000|2021-11-16 14:50:10|29992.54|29992.54|29988.4|29988.4|29992.54|29992.54|29981.33|29981.33|0
1637074220000|2021-11-16 14:50:20|29984.87|29984.87|29984.87|29984.87|29984.87|29984.87|29984.87|29984.87|0
1637074230000|2021-11-16 14:50:30|29981.33|29981.33|29984.87|29984.87|29984.87|29984.87|29981.33|29981.33|0
1637074250000|2021-11-16 14:50:50|29981.33|29981.33|29995.47|29995.47|29995.47|29995.47|29981.33|29981.33|0
1637074280000|2021-11-16 14:51:20|29999.01|29999.01|30006.08|30006.08|30006.08|30006.08|29999.01|29999.01|0
1637074290000|2021-11-16 14:51:30|29999.01|29999.01|29996.29|29996.29|29999.83|29999.83|29996.29|29996.29|0
1637074300000|2021-11-16 14:51:40|29992.76|29992.76|29985.69|29985.69|29992.76|29992.76|29985.69|29985.69|0
1637074320000|2021-11-16 14:52:00|29978.62|29978.62|29978.62|29978.62|29978.62|29978.62|29978.62|29978.62|0
1637074330000|2021-11-16 14:52:10|29989.22|29989.22|30000.31|30000.31|30000.31|30000.31|29989.22|29989.22|0
1637074360000|2021-11-16 14:52:40|29996.77|29996.77|30000.31|30000.31|30000.31|30000.31|29996.77|29996.77|0
1637074370000|2021-11-16 14:52:50|30001.51|30001.51|30001.51|30001.51|30002.11|30002.11|30001.51|30001.51|0
1637074380000|2021-11-16 14:53:00|30001.1|30001.1|29997.88|29997.88|30001.1|30001.1|29997.88|29997.88|0
1637074390000|2021-11-16 14:53:10|29997.28|29997.28|29993.74|29993.74|29997.28|29997.28|29993.74|29993.74|0
1637074400000|2021-11-16 14:53:20|29986.67|29986.67|29985.44|29985.44|29986.67|29986.67|29985.44|29985.44|0
1637074410000|2021-11-16 14:53:30|29985.69|29985.69|29978.62|29978.62|29985.69|29985.69|29978.62|29978.62|0
1637074420000|2021-11-16 14:53:40|29982.15|29982.15|29978.62|29978.62|29982.15|29982.15|29978.62|29978.62|0
1637074450000|2021-11-16 14:54:10|29979.03|29979.03|29982.56|29982.56|29986.09|29986.09|29979.03|29979.03|0
1637074470000|2021-11-16 14:54:30|29971.96|29971.96|29971.35|29971.35|29971.96|29971.96|29971.35|29971.35|0
1637074480000|2021-11-16 14:54:40|29967.82|29967.82|29967.82|29967.82|29967.82|29967.82|29967.82|29967.82|0
1637074490000|2021-11-16 14:54:50|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|0
1637074500000|2021-11-16 14:55:00|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|0
1637074510000|2021-11-16 14:55:10|29985.49|29985.49|29985.49|29985.49|29985.49|29985.49|29985.49|29985.49|0
1637074530000|2021-11-16 14:55:30|29985.01|29985.01|29974.41|29974.41|29985.01|29985.01|29974.41|29974.41|0
1637074540000|2021-11-16 14:55:40|29981.48|29981.48|29981.48|29981.48|29981.48|29981.48|29981.48|29981.48|0
1637074550000|2021-11-16 14:55:50|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|0
1637074570000|2021-11-16 14:56:10|29988.54|29988.54|29995.61|29995.61|29995.61|29995.61|29988.54|29988.54|0
1637074580000|2021-11-16 14:56:20|29992.08|29992.08|29991.48|29991.48|29992.08|29992.08|29991.48|29991.48|0
1637074630000|2021-11-16 14:57:10|29995.01|29995.01|29995.01|29995.01|29995.01|29995.01|29995.01|29995.01|0
1637074640000|2021-11-16 14:57:20|29995.61|29995.61|29992.08|29992.08|29999.15|29999.15|29992.08|29992.08|0
1637074650000|2021-11-16 14:57:30|29995.61|29995.61|29995.61|29995.61|29995.61|29995.61|29995.61|29995.61|0
1637074660000|2021-11-16 14:57:40|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|0
1637074670000|2021-11-16 14:57:50|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|0
1637074680000|2021-11-16 14:58:00|29987.34|29987.34|29983.81|29983.81|29987.34|29987.34|29983.81|29983.81|0
1637074690000|2021-11-16 14:58:10|29976.74|29976.74|29980.27|29980.27|29980.27|29980.27|29976.74|29976.74|0
1637074710000|2021-11-16 14:58:30|29983.81|29983.81|29983.81|29983.81|29983.81|29983.81|29983.81|29983.81|0
1637074720000|2021-11-16 14:58:40|29990.88|29990.88|29987.34|29987.34|29990.88|29990.88|29987.34|29987.34|0
1637074740000|2021-11-16 14:59:00|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|29987.94|0
1637074770000|2021-11-16 14:59:30|29984.41|29984.41|29966.73|29966.73|29984.41|29984.41|29966.73|29966.73|0
1637074780000|2021-11-16 14:59:40|29963.2|29963.2|29963.2|29963.2|29963.2|29963.2|29963.2|29963.2|0
1637074790000|2021-11-16 14:59:50|29956.13|29956.13|29959.66|29959.66|29959.66|29959.66|29956.13|29956.13|0
1637074800000|2021-11-16 15:00:00|29963.2|29963.2|29966.73|29966.73|29966.73|29966.73|29963.2|29963.2|0
1637074820000|2021-11-16 15:00:20|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|0
1637074830000|2021-11-16 15:00:30|29974.41|29974.41|29970.87|29970.87|29974.41|29974.41|29970.87|29970.87|0
1637074860000|2021-11-16 15:01:00|29960.27|29960.27|29956.73|29956.73|29960.27|29960.27|29956.73|29956.73|0
1637074890000|2021-11-16 15:01:30|29953.2|29953.2|29956.73|29956.73|29956.73|29956.73|29953.2|29953.2|0
1637074900000|2021-11-16 15:01:40|29960.27|29960.27|29960.27|29960.27|29960.27|29960.27|29960.27|29960.27|0
1637074910000|2021-11-16 15:01:50|29956.73|29956.73|29949.66|29949.66|29956.73|29956.73|29949.66|29949.66|0
1637074920000|2021-11-16 15:02:00|29946.13|29946.13|29942.59|29942.59|29946.13|29946.13|29939.06|29939.06|0
1637074940000|2021-11-16 15:02:20|29939.06|29939.06|29926.84|29926.84|29939.06|29939.06|29926.84|29926.84|0
1637074960000|2021-11-16 15:02:40|29930.38|29930.38|29930.38|29930.38|29937.44|29937.44|29930.38|29930.38|0
1637074980000|2021-11-16 15:03:00|29937.44|29937.44|29939.78|29939.78|29940.98|29940.98|29937.44|29937.44|0
1637074990000|2021-11-16 15:03:10|29929.17|29929.17|29929.17|29929.17|29929.17|29929.17|29929.17|29929.17|0
1637075000000|2021-11-16 15:03:20|29922.1|29922.1|29921.5|29921.5|29922.1|29922.1|29921.5|29921.5|0
1637075010000|2021-11-16 15:03:30|29917.97|29917.97|29921.5|29921.5|29921.5|29921.5|29914.43|29914.43|0
1637075020000|2021-11-16 15:03:40|29920.9|29920.9|29916.77|29916.77|29920.9|29920.9|29916.77|29916.77|0
1637075040000|2021-11-16 15:04:00|29913.23|29913.23|29913.23|29913.23|29913.23|29913.23|29913.23|29913.23|0
1637075050000|2021-11-16 15:04:10|29916.77|29916.77|29909.7|29909.7|29916.77|29916.77|29909.7|29909.7|0
1637075060000|2021-11-16 15:04:20|29906.16|29906.16|29906.16|29906.16|29906.16|29906.16|29906.16|29906.16|0
1637075070000|2021-11-16 15:04:30|29895.56|29895.56|29902.63|29902.63|29902.63|29902.63|29895.56|29895.56|0
1637075080000|2021-11-16 15:04:40|29909.7|29909.7|29913.23|29913.23|29913.23|29913.23|29909.7|29909.7|0
1637075090000|2021-11-16 15:04:50|29916.77|29916.77|29924.44|29924.44|29924.44|29924.44|29916.77|29916.77|0
1637075100000|2021-11-16 15:05:00|29927.97|29927.97|29931.51|29931.51|29931.51|29931.51|29927.97|29927.97|0
1637075110000|2021-11-16 15:05:10|29935.04|29935.04|29931.51|29931.51|29938.58|29938.58|29931.51|29931.51|0
1637075150000|2021-11-16 15:05:50|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|0
1637075160000|2021-11-16 15:06:00|29930.69|29930.69|29930.69|29930.69|29930.69|29930.69|29930.69|29930.69|0
1637075170000|2021-11-16 15:06:10|29927.15|29927.15|29920.08|29920.08|29927.15|29927.15|29920.08|29920.08|0
1637075180000|2021-11-16 15:06:20|29923.62|29923.62|29923.62|29923.62|29923.62|29923.62|29923.62|29923.62|0
1637075190000|2021-11-16 15:06:30|29920.08|29920.08|29918.88|29918.88|29920.08|29920.08|29918.88|29918.88|0
1637075200000|2021-11-16 15:06:40|29915.35|29915.35|29918.88|29918.88|29918.88|29918.88|29915.35|29915.35|0
1637075210000|2021-11-16 15:06:50|29922.42|29922.42|29918.88|29918.88|29922.42|29922.42|29918.88|29918.88|0
1637075230000|2021-11-16 15:07:10|29918.64|29918.64|29918.4|29918.4|29918.64|29918.64|29918.4|29918.4|0
1637075240000|2021-11-16 15:07:20|29911.33|29911.33|29914.86|29914.86|29914.86|29914.86|29907.79|29907.79|0
1637075270000|2021-11-16 15:07:50|29918.4|29918.4|29915.46|29915.46|29918.4|29918.4|29914.86|29914.86|0
1637075280000|2021-11-16 15:08:00|29914.86|29914.86|29914.86|29914.86|29914.86|29914.86|29914.86|29914.86|0
1637075300000|2021-11-16 15:08:20|29922.53|29922.53|29919|29919|29922.53|29922.53|29919|29919|0
1637075320000|2021-11-16 15:08:40|29922.53|29922.53|29923.13|29923.13|29926.67|29926.67|29922.53|29922.53|0
1637075330000|2021-11-16 15:08:50|29926.67|29926.67|29923.13|29923.13|29926.67|29926.67|29923.13|29923.13|0
1637075340000|2021-11-16 15:09:00|29930.2|29930.2|29931.4|29931.4|29934.94|29934.94|29920.8|29920.8|0
1637075370000|2021-11-16 15:09:30|29927.87|29927.87|29920.8|29920.8|29927.87|29927.87|29920.8|29920.8|0
1637075380000|2021-11-16 15:09:40|29924.33|29924.33|29924.33|29924.33|29924.33|29924.33|29924.33|29924.33|0
1637075390000|2021-11-16 15:09:50|29917.26|29917.26|29917.26|29917.26|29917.26|29917.26|29917.26|29917.26|0
1637075400000|2021-11-16 15:10:00|29920.8|29920.8|29920.8|29920.8|29920.8|29920.8|29920.8|29920.8|0
1637075420000|2021-11-16 15:10:20|29924.33|29924.33|29924.94|29924.94|29924.94|29924.94|29924.33|29924.33|0
1637075430000|2021-11-16 15:10:30|29932.01|29932.01|29932.01|29932.01|29935.54|29935.54|29932.01|29932.01|0
1637075440000|2021-11-16 15:10:40|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|29921.4|29921.4|0
1637075450000|2021-11-16 15:10:50|29924.94|29924.94|29928.47|29928.47|29928.47|29928.47|29924.94|29924.94|0
1637075460000|2021-11-16 15:11:00|29924.94|29924.94|29924.94|29924.94|29924.94|29924.94|29924.94|29924.94|0
1637075490000|2021-11-16 15:11:30|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|29928.47|0
1637075500000|2021-11-16 15:11:40|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|29929.07|0
1637075520000|2021-11-16 15:12:00|29925.54|29925.54|29922|29922|29925.54|29925.54|29922|29922|0
1637075530000|2021-11-16 15:12:10|29929.07|29929.07|29925.54|29925.54|29929.07|29929.07|29925.54|29925.54|0
1637075540000|2021-11-16 15:12:20|29922|29922|29922|29922|29922|29922|29922|29922|0
1637075550000|2021-11-16 15:12:30|29918.47|29918.47|29918.22|29918.22|29918.47|29918.47|29918.22|29918.22|0
1637075560000|2021-11-16 15:12:40|29919.43|29919.43|29919.43|29919.43|29919.43|29919.43|29919.43|29919.43|0
1637075570000|2021-11-16 15:12:50|29920.66|29920.66|29917.53|29917.53|29921.07|29921.07|29917.53|29917.53|0
1637075580000|2021-11-16 15:13:00|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|29917.12|0
1637075600000|2021-11-16 15:13:20|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|0
1637075620000|2021-11-16 15:13:40|29912.98|29912.98|29912.98|29912.98|29912.98|29912.98|29912.98|29912.98|0
1637075630000|2021-11-16 15:13:50|29912.38|29912.38|29915.92|29915.92|29915.92|29915.92|29912.38|29912.38|0
1637075650000|2021-11-16 15:14:10|29919.45|29919.45|29919.45|29919.45|29919.45|29919.45|29919.45|29919.45|0
1637075660000|2021-11-16 15:14:20|29915.92|29915.92|29915.92|29915.92|29915.92|29915.92|29915.92|29915.92|0
1637075670000|2021-11-16 15:14:30|29915.32|29915.32|29918.85|29918.85|29918.85|29918.85|29915.32|29915.32|0
1637075680000|2021-11-16 15:14:40|29922.39|29922.39|29922.39|29922.39|29922.39|29922.39|29922.39|29922.39|0
1637075690000|2021-11-16 15:14:50|29922.63|29922.63|29922.63|29922.63|29922.63|29922.63|29922.63|29922.63|0
1637075700000|2021-11-16 15:15:00|29923.04|29923.04|29923.28|29923.28|29923.28|29923.28|29923.04|29923.04|0
1637075710000|2021-11-16 15:15:10|29919.75|29919.75|29909.14|29909.14|29919.75|29919.75|29909.14|29909.14|0
1637075720000|2021-11-16 15:15:20|29912.68|29912.68|29912.68|29912.68|29912.68|29912.68|29909.14|29909.14|0
1637075730000|2021-11-16 15:15:30|29916.21|29916.21|29915.97|29915.97|29916.21|29916.21|29915.97|29915.97|0
1637075740000|2021-11-16 15:15:40|29919.51|29919.51|29926.57|29926.57|29926.57|29926.57|29919.51|29919.51|0
1637075760000|2021-11-16 15:16:00|29923.04|29923.04|29923.04|29923.04|29923.04|29923.04|29923.04|29923.04|0
1637075770000|2021-11-16 15:16:10|29919.51|29919.51|29915.97|29915.97|29919.51|29919.51|29915.97|29915.97|0
1637075780000|2021-11-16 15:16:20|29919.51|29919.51|29923.04|29923.04|29923.04|29923.04|29919.51|29919.51|0
1637075790000|2021-11-16 15:16:30|29919.51|29919.51|29919.51|29919.51|29919.51|29919.51|29919.51|29919.51|0
1637075810000|2021-11-16 15:16:50|29923.04|29923.04|29923.04|29923.04|29923.04|29923.04|29923.04|29923.04|0
1637075820000|2021-11-16 15:17:00|29926.57|29926.57|29937.18|29937.18|29937.18|29937.18|29926.57|29926.57|0
1637075830000|2021-11-16 15:17:10|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|0
1637075860000|2021-11-16 15:17:40|29937.18|29937.18|29937.18|29937.18|29937.18|29937.18|29937.18|29937.18|0
1637075880000|2021-11-16 15:18:00|29936.77|29936.77|29936.77|29936.77|29936.77|29936.77|29936.77|29936.77|0
1637075890000|2021-11-16 15:18:10|29940.3|29940.3|29940.3|29940.3|29940.3|29940.3|29940.3|29940.3|0
1637075920000|2021-11-16 15:18:40|29936.77|29936.77|29929.7|29929.7|29936.77|29936.77|29929.7|29929.7|0
1637075990000|2021-11-16 15:19:50|29933.23|29933.23|29936.77|29936.77|29936.77|29936.77|29933.23|29933.23|0
1637076010000|2021-11-16 15:20:10|29943.84|29943.84|29936.77|29936.77|29943.84|29943.84|29936.77|29936.77|0
1637076020000|2021-11-16 15:20:20|29947.37|29947.37|29947.37|29947.37|29947.37|29947.37|29947.37|29947.37|0
1637076050000|2021-11-16 15:20:50|29950.91|29950.91|29954.03|29954.03|29954.44|29954.44|29950.91|29950.91|0
1637076090000|2021-11-16 15:21:30|29957.57|29957.57|29961.71|29961.71|29961.71|29961.71|29957.57|29957.57|0
1637076100000|2021-11-16 15:21:40|29962.31|29962.31|29969.38|29969.38|29969.38|29969.38|29962.31|29962.31|0
1637076130000|2021-11-16 15:22:10|29969.98|29969.98|29969.98|29969.98|29969.98|29969.98|29969.98|29969.98|0
1637076140000|2021-11-16 15:22:20|29977.05|29977.05|29962.91|29962.91|29977.05|29977.05|29962.91|29962.91|0
1637076160000|2021-11-16 15:22:40|29963.51|29963.51|29963.51|29963.51|29967.04|29967.04|29963.51|29963.51|0
1637076170000|2021-11-16 15:22:50|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|0
1637076180000|2021-11-16 15:23:00|29966.44|29966.44|29962.91|29962.91|29966.44|29966.44|29962.91|29962.91|0
1637076190000|2021-11-16 15:23:10|29969.98|29969.98|29969.98|29969.98|29969.98|29969.98|29969.98|29969.98|0
1637076200000|2021-11-16 15:23:20|29977.05|29977.05|29977.05|29977.05|29977.05|29977.05|29977.05|29977.05|0
1637076230000|2021-11-16 15:23:50|29980.58|29980.58|29980.58|29980.58|29980.58|29980.58|29980.58|29980.58|0
1637076240000|2021-11-16 15:24:00|29969.98|29969.98|29973.51|29973.51|29973.51|29973.51|29969.98|29969.98|0
1637076250000|2021-11-16 15:24:10|29974.71|29974.71|29974.71|29974.71|29974.71|29974.71|29974.71|29974.71|0
1637076300000|2021-11-16 15:25:00|29974.3|29974.3|29974.3|29974.3|29974.3|29974.3|29974.3|29974.3|0
1637076320000|2021-11-16 15:25:20|29977.84|29977.84|29974.3|29974.3|29977.84|29977.84|29974.3|29974.3|0
1637076360000|2021-11-16 15:26:00|29974.55|29974.55|29974.55|29974.55|29974.55|29974.55|29974.55|29974.55|0
1637076380000|2021-11-16 15:26:20|29978.08|29978.08|29978.08|29978.08|29978.08|29978.08|29978.08|29978.08|0
1637076420000|2021-11-16 15:27:00|29963.94|29963.94|29956.87|29956.87|29963.94|29963.94|29956.87|29956.87|0
1637076430000|2021-11-16 15:27:10|29963.94|29963.94|29960.41|29960.41|29963.94|29963.94|29960.41|29960.41|0
1637076440000|2021-11-16 15:27:20|29963.94|29963.94|29963.94|29963.94|29963.94|29963.94|29963.94|29963.94|0
1637076480000|2021-11-16 15:28:00|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|0
1637076490000|2021-11-16 15:28:10|29971.01|29971.01|29974.55|29974.55|29974.55|29974.55|29971.01|29971.01|0
1637076500000|2021-11-16 15:28:20|29978.08|29978.08|29978.08|29978.08|29978.08|29978.08|29978.08|29978.08|0
1637076510000|2021-11-16 15:28:30|29981.62|29981.62|29981.62|29981.62|29981.62|29981.62|29981.62|29981.62|0
1637076530000|2021-11-16 15:28:50|29988.68|29988.68|29988.68|29988.68|29988.68|29988.68|29988.68|29988.68|0
1637076540000|2021-11-16 15:29:00|29992.22|29992.22|29992.22|29992.22|29995.75|29995.75|29988.68|29988.68|0
1637076560000|2021-11-16 15:29:20|29985.15|29985.15|29985.15|29985.15|29988.68|29988.68|29985.15|29985.15|0
1637076580000|2021-11-16 15:29:40|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|0
1637076590000|2021-11-16 15:29:50|29985.15|29985.15|29981.62|29981.62|29985.15|29985.15|29981.62|29981.62|0
1637076600000|2021-11-16 15:30:00|29985.15|29985.15|29988.68|29988.68|29988.68|29988.68|29985.15|29985.15|0
1637076610000|2021-11-16 15:30:10|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|0
1637076620000|2021-11-16 15:30:20|29995.75|29995.75|29996.57|29996.57|29996.57|29996.57|29995.75|29995.75|0
1637076630000|2021-11-16 15:30:30|29993.04|29993.04|29985.97|29985.97|29993.04|29993.04|29985.97|29985.97|0
1637076690000|2021-11-16 15:31:30|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|0
1637076720000|2021-11-16 15:32:00|29993.64|29993.64|29990.71|29990.71|29994.24|29994.24|29990.71|29990.71|0
1637076730000|2021-11-16 15:32:10|29994.24|29994.24|29978.9|29978.9|29997.78|29997.78|29978.9|29978.9|0
1637076760000|2021-11-16 15:32:40|29982.43|29982.43|29989.5|29989.5|29993.04|29993.04|29982.43|29982.43|0
1637076790000|2021-11-16 15:33:10|29985.97|29985.97|29982.43|29982.43|29985.97|29985.97|29982.43|29982.43|0
1637076810000|2021-11-16 15:33:30|29989.5|29989.5|29989.5|29989.5|29989.5|29989.5|29989.5|29989.5|0
1637076820000|2021-11-16 15:33:40|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|0
1637076840000|2021-11-16 15:34:00|29996.57|29996.57|29993.04|29993.04|29996.57|29996.57|29993.04|29993.04|0
1637076850000|2021-11-16 15:34:10|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|0
1637076870000|2021-11-16 15:34:30|29989.5|29989.5|29993.04|29993.04|29993.04|29993.04|29985.97|29985.97|0
1637076900000|2021-11-16 15:35:00|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|0
1637076910000|2021-11-16 15:35:10|30000.11|30000.11|29985.97|29985.97|30000.11|30000.11|29985.97|29985.97|0
1637076920000|2021-11-16 15:35:20|29982.43|29982.43|29978.9|29978.9|29982.43|29982.43|29978.9|29978.9|0
1637076960000|2021-11-16 15:36:00|29982.43|29982.43|29982.43|29982.43|29982.43|29982.43|29982.43|29982.43|0
1637076970000|2021-11-16 15:36:10|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|0
1637076980000|2021-11-16 15:36:20|29975.36|29975.36|29975.36|29975.36|29975.36|29975.36|29975.36|29975.36|0
1637077040000|2021-11-16 15:37:20|29978.9|29978.9|29978.9|29978.9|29982.43|29982.43|29978.9|29978.9|0
1637077050000|2021-11-16 15:37:30|29982.43|29982.43|29985.97|29985.97|29985.97|29985.97|29982.43|29982.43|0
1637077070000|2021-11-16 15:37:50|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|0
1637077090000|2021-11-16 15:38:10|29993.04|29993.04|29982.43|29982.43|29993.04|29993.04|29982.43|29982.43|0
1637077100000|2021-11-16 15:38:20|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|29978.9|0
1637077140000|2021-11-16 15:39:00|29985.97|29985.97|29989.5|29989.5|29989.5|29989.5|29985.97|29985.97|0
1637077150000|2021-11-16 15:39:10|29990.11|29990.11|29989.86|29989.86|29990.11|29990.11|29989.86|29989.86|0
1637077180000|2021-11-16 15:39:40|29993.4|29993.4|29993.64|29993.64|29993.64|29993.64|29993.4|29993.4|0
1637077190000|2021-11-16 15:39:50|29994.12|29994.12|29990.59|29990.59|29994.12|29994.12|29990.59|29990.59|0
1637077200000|2021-11-16 15:40:00|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|0
1637077210000|2021-11-16 15:40:10|29997.06|29997.06|29993.52|29993.52|29997.06|29997.06|29993.52|29993.52|0
1637077230000|2021-11-16 15:40:30|29997.06|29997.06|29997.06|29997.06|29997.06|29997.06|29997.06|29997.06|0
1637077260000|2021-11-16 15:41:00|29993.52|29993.52|29989.99|29989.99|29993.52|29993.52|29989.99|29989.99|0
1637077280000|2021-11-16 15:41:20|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|29986.45|0
1637077290000|2021-11-16 15:41:30|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|29989.99|0
1637077350000|2021-11-16 15:42:30|29989.39|29989.39|29989.39|29989.39|29989.39|29989.39|29978.78|29978.78|0
1637077380000|2021-11-16 15:43:00|29989.15|29989.15|29987.94|29987.94|29989.15|29989.15|29987.94|29987.94|0
1637077400000|2021-11-16 15:43:20|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|0
1637077410000|2021-11-16 15:43:30|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|0
1637077420000|2021-11-16 15:43:40|29984.6|29984.6|29984.6|29984.6|29984.6|29984.6|29984.6|29984.6|0
1637077440000|2021-11-16 15:44:00|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|0
1637077470000|2021-11-16 15:44:30|29991.67|29991.67|29985.2|29985.2|29992.27|29992.27|29985.2|29985.2|0
1637077490000|2021-11-16 15:44:50|29988.74|29988.74|29988.74|29988.74|29988.74|29988.74|29988.74|29988.74|0
1637077500000|2021-11-16 15:45:00|29992.27|29992.27|29988.74|29988.74|29992.27|29992.27|29988.74|29988.74|0
1637077540000|2021-11-16 15:45:40|29985.2|29985.2|29988.74|29988.74|29988.74|29988.74|29985.2|29985.2|0
1637077560000|2021-11-16 15:46:00|29985.2|29985.2|29977.72|29977.72|29985.2|29985.2|29974.6|29974.6|0
1637077570000|2021-11-16 15:46:10|29981.26|29981.26|29981.26|29981.26|29981.26|29981.26|29981.26|29981.26|0
1637077590000|2021-11-16 15:46:30|29981.86|29981.86|29981.86|29981.86|29981.86|29981.86|29981.86|29981.86|0
1637077600000|2021-11-16 15:46:40|29992.46|29992.46|29988.93|29988.93|29992.46|29992.46|29988.93|29988.93|0
1637077620000|2021-11-16 15:47:00|29992.46|29992.46|29988.93|29988.93|29992.46|29992.46|29988.93|29988.93|0
1637077640000|2021-11-16 15:47:20|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|0
1637077650000|2021-11-16 15:47:30|29992.7|29992.7|29989.17|29989.17|29992.7|29992.7|29989.17|29989.17|0
1637077660000|2021-11-16 15:47:40|29996.24|29996.24|29989.17|29989.17|29996.24|29996.24|29989.17|29989.17|0
1637077690000|2021-11-16 15:48:10|29992.7|29992.7|29985.63|29985.63|29992.7|29992.7|29985.63|29985.63|0
1637077700000|2021-11-16 15:48:20|29992.7|29992.7|29993.3|29993.3|29993.3|29993.3|29989.17|29989.17|0
1637077710000|2021-11-16 15:48:30|29986.23|29986.23|29989.77|29989.77|29989.77|29989.77|29986.23|29986.23|0
1637077720000|2021-11-16 15:48:40|29986.23|29986.23|29986.23|29986.23|29986.23|29986.23|29986.23|29986.23|0
1637077730000|2021-11-16 15:48:50|29985.03|29985.03|29985.03|29985.03|29985.03|29985.03|29985.03|29985.03|0
1637077750000|2021-11-16 15:49:10|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|0
1637077760000|2021-11-16 15:49:20|29985.63|29985.63|29985.63|29985.63|29985.63|29985.63|29985.63|29985.63|0
1637077770000|2021-11-16 15:49:30|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|29989.17|0
1637077790000|2021-11-16 15:49:50|29988.57|29988.57|29988.57|29988.57|29988.57|29988.57|29988.57|29988.57|0
1637077800000|2021-11-16 15:50:00|29981.5|29981.5|29977.36|29977.36|29981.5|29981.5|29977.36|29977.36|0
1637077810000|2021-11-16 15:50:10|29980.9|29980.9|29980.9|29980.9|29980.9|29980.9|29980.9|29980.9|0
1637077840000|2021-11-16 15:50:40|29984.43|29984.43|29984.43|29984.43|29984.43|29984.43|29984.43|29984.43|0
1637077860000|2021-11-16 15:51:00|29987.97|29987.97|29984.43|29984.43|29987.97|29987.97|29984.43|29984.43|0
1637077870000|2021-11-16 15:51:10|29987.97|29987.97|29987.56|29987.56|29987.97|29987.97|29987.56|29987.56|0
1637077880000|2021-11-16 15:51:20|29984.02|29984.02|29984.02|29984.02|29984.02|29984.02|29984.02|29984.02|0
1637077910000|2021-11-16 15:51:50|29980.49|29980.49|29987.56|29987.56|29987.56|29987.56|29980.49|29980.49|0
1637077930000|2021-11-16 15:52:10|29991.09|29991.09|29987.56|29987.56|29991.09|29991.09|29987.56|29987.56|0
1637077940000|2021-11-16 15:52:20|29984.02|29984.02|29987.32|29987.32|29990.85|29990.85|29983.78|29983.78|0
1637077960000|2021-11-16 15:52:40|29987.73|29987.73|29987.73|29987.73|29991.26|29991.26|29987.73|29987.73|0
1637077970000|2021-11-16 15:52:50|29987.12|29987.12|29987.12|29987.12|29987.12|29987.12|29987.12|29987.12|0
1637077980000|2021-11-16 15:53:00|29983.59|29983.59|29984.19|29984.19|29984.19|29984.19|29983.59|29983.59|0
1637078000000|2021-11-16 15:53:20|29998.33|29998.33|29994.8|29994.8|29998.33|29998.33|29994.8|29994.8|0
1637078020000|2021-11-16 15:53:40|29998.33|29998.33|29998.33|29998.33|29998.33|29998.33|29998.33|29998.33|0
1637078040000|2021-11-16 15:54:00|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|0
1637078060000|2021-11-16 15:54:20|29998.33|29998.33|29998.33|29998.33|29998.33|29998.33|29998.33|29998.33|0
1637078080000|2021-11-16 15:54:40|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|30005.4|0
1637078100000|2021-11-16 15:55:00|30008.93|30008.93|30008.12|30008.12|30008.93|30008.93|30008.12|30008.12|0
1637078110000|2021-11-16 15:55:10|30011.65|30011.65|30011.65|30011.65|30011.65|30011.65|30011.65|30011.65|0
1637078130000|2021-11-16 15:55:30|30018.72|30018.72|30018.12|30018.12|30019.32|30019.32|30018.12|30018.12|0
1637078150000|2021-11-16 15:55:50|30021.65|30021.65|30018.12|30018.12|30021.65|30021.65|30018.12|30018.12|0
1637078160000|2021-11-16 15:56:00|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|30017.52|0
1637078180000|2021-11-16 15:56:20|30021.05|30021.05|30017.52|30017.52|30021.05|30021.05|30017.52|30017.52|0
1637078190000|2021-11-16 15:56:30|30021.05|30021.05|30017.52|30017.52|30021.05|30021.05|30017.52|30017.52|0
1637078200000|2021-11-16 15:56:40|30021.05|30021.05|30024.59|30024.59|30024.59|30024.59|30021.05|30021.05|0
1637078210000|2021-11-16 15:56:50|30021.05|30021.05|30021.05|30021.05|30021.05|30021.05|30021.05|30021.05|0
1637078230000|2021-11-16 15:57:10|30020.45|30020.45|30016.92|30016.92|30020.45|30020.45|30016.92|30016.92|0
1637078250000|2021-11-16 15:57:30|30016.51|30016.51|30012.97|30012.97|30016.51|30016.51|30012.97|30012.97|0
1637078290000|2021-11-16 15:58:10|30013.57|30013.57|30013.57|30013.57|30013.57|30013.57|30013.57|30013.57|0
1637078300000|2021-11-16 15:58:20|30017.11|30017.11|30020.64|30020.64|30020.64|30020.64|30017.11|30017.11|0
1637078310000|2021-11-16 15:58:30|30024.18|30024.18|30024.18|30024.18|30024.18|30024.18|30024.18|30024.18|0
1637078330000|2021-11-16 15:58:50|30027.71|30027.71|30027.71|30027.71|30027.71|30027.71|30027.71|30027.71|0
1637078340000|2021-11-16 15:59:00|30020.64|30020.64|30020.64|30020.64|30020.64|30020.64|30020.64|30020.64|0
1637078390000|2021-11-16 15:59:50|30024.18|30024.18|30024.18|30024.18|30024.18|30024.18|30024.18|30024.18|0
1637078400000|2021-11-16 16:00:00|30024.59|30024.59|30024.59|30024.59|30024.59|30024.59|30024.59|30024.59|0
1637078430000|2021-11-16 16:00:30|30035.19|30035.19|30028.12|30028.12|30035.19|30035.19|30028.12|30028.12|0
1637078450000|2021-11-16 16:00:50|30035.19|30035.19|30031.66|30031.66|30035.19|30035.19|30031.66|30031.66|0
1637078460000|2021-11-16 16:01:00|30035.19|30035.19|30035.19|30035.19|30035.19|30035.19|30035.19|30035.19|0
1637078480000|2021-11-16 16:01:20|30035.6|30035.6|30035.6|30035.6|30035.6|30035.6|30035.6|30035.6|0
1637078510000|2021-11-16 16:01:50|30036.8|30036.8|30036.8|30036.8|30036.8|30036.8|30036.8|30036.8|0
1637078520000|2021-11-16 16:02:00|30040.34|30040.34|30040.34|30040.34|30040.34|30040.34|30040.34|30040.34|0
1637078530000|2021-11-16 16:02:10|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|0
1637078550000|2021-11-16 16:02:30|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|0
1637078560000|2021-11-16 16:02:40|30033.03|30033.03|30025.96|30025.96|30033.03|30033.03|30025.96|30025.96|0
1637078570000|2021-11-16 16:02:50|30029.49|30029.49|30033.03|30033.03|30033.03|30033.03|30029.49|30029.49|0
1637078610000|2021-11-16 16:03:30|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|0
1637078620000|2021-11-16 16:03:40|30040.1|30040.1|30040.51|30040.51|30040.51|30040.51|30036.97|30036.97|0
1637078630000|2021-11-16 16:03:50|30036.97|30036.97|30044.04|30044.04|30044.04|30044.04|30036.97|30036.97|0
1637078650000|2021-11-16 16:04:10|30044.64|30044.64|30044.64|30044.64|30044.64|30044.64|30044.64|30044.64|0
1637078670000|2021-11-16 16:04:30|30041.11|30041.11|30037.57|30037.57|30041.11|30041.11|30037.57|30037.57|0
1637078680000|2021-11-16 16:04:40|30034.04|30034.04|30034.04|30034.04|30034.04|30034.04|30034.04|30034.04|0
1637078700000|2021-11-16 16:05:00|30030.5|30030.5|30030.5|30030.5|30030.5|30030.5|30030.5|30030.5|0
1637078720000|2021-11-16 16:05:20|30034.04|30034.04|30030.5|30030.5|30034.04|30034.04|30030.5|30030.5|0
1637078770000|2021-11-16 16:06:10|30034.04|30034.04|30034.04|30034.04|30034.04|30034.04|30034.04|30034.04|0
1637078810000|2021-11-16 16:06:50|30030.5|30030.5|30023.43|30023.43|30030.5|30030.5|30023.43|30023.43|0
1637078840000|2021-11-16 16:07:20|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|30019.9|0
1637078860000|2021-11-16 16:07:40|30023.43|30023.43|30023.43|30023.43|30023.43|30023.43|30023.43|30023.43|0
1637078890000|2021-11-16 16:08:10|30016.36|30016.36|30016.36|30016.36|30016.36|30016.36|30016.36|30016.36|0
1637078910000|2021-11-16 16:08:30|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|0
1637078930000|2021-11-16 16:08:50|30020.14|30020.14|30023.68|30023.68|30023.68|30023.68|30020.14|30020.14|0
1637078940000|2021-11-16 16:09:00|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|30016.61|0
1637078980000|2021-11-16 16:09:40|30013.07|30013.07|30016.61|30016.61|30016.61|30016.61|30013.07|30013.07|0
1637079000000|2021-11-16 16:10:00|30020.14|30020.14|30016.61|30016.61|30020.14|30020.14|30016.61|30016.61|0
1637079010000|2021-11-16 16:10:10|30017.21|30017.21|30017.21|30017.21|30017.21|30017.21|30017.21|30017.21|0
1637079020000|2021-11-16 16:10:20|30013.67|30013.67|30006.6|30006.6|30013.67|30013.67|30006.6|30006.6|0
1637079050000|2021-11-16 16:10:50|30003.07|30003.07|30010.14|30010.14|30010.14|30010.14|30003.07|30003.07|0
1637079060000|2021-11-16 16:11:00|30006.6|30006.6|30013.67|30013.67|30013.67|30013.67|30006.6|30006.6|0
1637079070000|2021-11-16 16:11:10|30014.08|30014.08|30014.08|30014.08|30014.08|30014.08|30014.08|30014.08|0
1637079100000|2021-11-16 16:11:40|30007.01|30007.01|30003.48|30003.48|30007.01|30007.01|30003.48|30003.48|0
1637079130000|2021-11-16 16:12:10|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|0
1637079150000|2021-11-16 16:12:30|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1637079180000|2021-11-16 16:13:00|30017.62|30017.62|30017.62|30017.62|30017.62|30017.62|30017.62|30017.62|0
1637079240000|2021-11-16 16:14:00|30021.15|30021.15|30021.15|30021.15|30021.75|30021.75|30021.15|30021.15|0
1637079250000|2021-11-16 16:14:10|30020.55|30020.55|30020.55|30020.55|30020.55|30020.55|30020.55|30020.55|0
1637079260000|2021-11-16 16:14:20|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|0
1637079280000|2021-11-16 16:14:40|30013.48|30013.48|30009.95|30009.95|30013.48|30013.48|30009.95|30009.95|0
1637079300000|2021-11-16 16:15:00|30013.48|30013.48|30006.41|30006.41|30013.48|30013.48|30006.41|30006.41|0
1637079330000|2021-11-16 16:15:30|30002.88|30002.88|30009.95|30009.95|30009.95|30009.95|30002.88|30002.88|0
1637079370000|2021-11-16 16:16:10|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1637079380000|2021-11-16 16:16:20|30011.15|30011.15|30007.61|30007.61|30011.15|30011.15|30007.61|30007.61|0
1637079400000|2021-11-16 16:16:40|30011.15|30011.15|30014.68|30014.68|30018.22|30018.22|30011.15|30011.15|0
1637079410000|2021-11-16 16:16:50|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|0
1637079420000|2021-11-16 16:17:00|30014.68|30014.68|30011.15|30011.15|30014.68|30014.68|30011.15|30011.15|0
1637079430000|2021-11-16 16:17:10|30007.61|30007.61|30007.61|30007.61|30007.61|30007.61|30007.61|30007.61|0
1637079460000|2021-11-16 16:17:40|30004.08|30004.08|30004.08|30004.08|30004.08|30004.08|30004.08|30004.08|0
1637079480000|2021-11-16 16:18:00|30000.54|30000.54|30001.14|30001.14|30001.14|30001.14|30000.54|30000.54|0
1637079500000|2021-11-16 16:18:20|30004.68|30004.68|30001.14|30001.14|30004.68|30004.68|30001.14|30001.14|0
1637079510000|2021-11-16 16:18:30|30004.68|30004.68|29994.07|29994.07|30004.68|30004.68|29994.07|29994.07|0
1637079520000|2021-11-16 16:18:40|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|0
1637079530000|2021-11-16 16:18:50|29997.01|29997.01|29997.01|29997.01|29997.01|29997.01|29997.01|29997.01|0
1637079560000|2021-11-16 16:19:20|29993.47|29993.47|29997.01|29997.01|29997.01|29997.01|29993.47|29993.47|0
1637079570000|2021-11-16 16:19:30|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|29993.47|0
1637079580000|2021-11-16 16:19:40|29997.01|29997.01|29993.47|29993.47|29997.01|29997.01|29989.94|29989.94|0
1637079600000|2021-11-16 16:20:00|29989.94|29989.94|29989.94|29989.94|29989.94|29989.94|29989.94|29989.94|0
1637079610000|2021-11-16 16:20:10|29986.4|29986.4|29982.87|29982.87|29986.4|29986.4|29982.87|29982.87|0
1637079630000|2021-11-16 16:20:30|29979.33|29979.33|29979.33|29979.33|29979.33|29979.33|29979.33|29979.33|0
1637079640000|2021-11-16 16:20:40|29975.8|29975.8|29982.87|29982.87|29982.87|29982.87|29975.8|29975.8|0
1637079650000|2021-11-16 16:20:50|29983.47|29983.47|29983.47|29983.47|29983.47|29983.47|29983.47|29983.47|0
1637079670000|2021-11-16 16:21:10|29979.93|29979.93|29972.26|29972.26|29983.47|29983.47|29972.26|29972.26|0
1637079710000|2021-11-16 16:21:50|29975.8|29975.8|29979.33|29979.33|29979.33|29979.33|29968.73|29968.73|0
1637079720000|2021-11-16 16:22:00|29968.73|29968.73|29968.73|29968.73|29968.73|29968.73|29968.73|29968.73|0
1637079740000|2021-11-16 16:22:20|29965.19|29965.19|29961.66|29961.66|29965.19|29965.19|29961.66|29961.66|0
1637079750000|2021-11-16 16:22:30|29958.12|29958.12|29958.12|29958.12|29958.12|29958.12|29958.12|29958.12|0
1637079760000|2021-11-16 16:22:40|29957.52|29957.52|29964.59|29964.59|29964.59|29964.59|29957.52|29957.52|0
1637079770000|2021-11-16 16:22:50|29961.06|29961.06|29961.06|29961.06|29961.06|29961.06|29961.06|29961.06|0
1637079780000|2021-11-16 16:23:00|29957.52|29957.52|29953.99|29953.99|29957.52|29957.52|29953.99|29953.99|0
1637079790000|2021-11-16 16:23:10|29961.06|29961.06|29964.59|29964.59|29964.59|29964.59|29961.06|29961.06|0
1637079800000|2021-11-16 16:23:20|29964.35|29964.35|29964.35|29964.35|29964.35|29964.35|29964.35|29964.35|0
1637079810000|2021-11-16 16:23:30|29960.82|29960.82|29960.82|29960.82|29960.82|29960.82|29960.82|29960.82|0
1637079820000|2021-11-16 16:23:40|29964.35|29964.35|29957.52|29957.52|29964.59|29964.59|29957.52|29957.52|0
1637079830000|2021-11-16 16:23:50|29950.45|29950.45|29946.92|29946.92|29950.45|29950.45|29946.92|29946.92|0
1637079840000|2021-11-16 16:24:00|29950.45|29950.45|29950.45|29950.45|29950.45|29950.45|29950.45|29950.45|0
1637079870000|2021-11-16 16:24:30|29957.52|29957.52|29957.52|29957.52|29957.52|29957.52|29957.52|29957.52|0
1637079880000|2021-11-16 16:24:40|29958.12|29958.12|29958.12|29958.12|29958.12|29958.12|29958.12|29958.12|0
1637079890000|2021-11-16 16:24:50|29954.59|29954.59|29947.52|29947.52|29954.59|29954.59|29947.52|29947.52|0
1637079900000|2021-11-16 16:25:00|29946.92|29946.92|29946.68|29946.68|29946.92|29946.92|29946.68|29946.68|0
1637079910000|2021-11-16 16:25:10|29947.16|29947.16|29947.16|29947.16|29947.16|29947.16|29947.16|29947.16|0
1637079920000|2021-11-16 16:25:20|29943.63|29943.63|29947.16|29947.16|29950.69|29950.69|29943.63|29943.63|0
1637079930000|2021-11-16 16:25:30|29954.23|29954.23|29954.23|29954.23|29954.23|29954.23|29954.23|29954.23|0
1637079940000|2021-11-16 16:25:40|29954.83|29954.83|29954.83|29954.83|29954.83|29954.83|29954.83|29954.83|0
1637079950000|2021-11-16 16:25:50|29958.37|29958.37|29958.37|29958.37|29958.37|29958.37|29958.37|29958.37|0
1637079960000|2021-11-16 16:26:00|29957.76|29957.76|29957.76|29957.76|29957.76|29957.76|29957.76|29957.76|0
1637079980000|2021-11-16 16:26:20|29950.69|29950.69|29954.23|29954.23|29954.23|29954.23|29950.69|29950.69|0
1637080000000|2021-11-16 16:26:40|29950.69|29950.69|29936.56|29936.56|29950.69|29950.69|29936.56|29936.56|0
1637080020000|2021-11-16 16:27:00|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|29940.09|0
1637080030000|2021-11-16 16:27:10|29939.85|29939.85|29932.54|29932.54|29939.85|29939.85|29932.54|29932.54|0
1637080040000|2021-11-16 16:27:20|29936.07|29936.07|29935.83|29935.83|29936.07|29936.07|29935.83|29935.83|0
1637080050000|2021-11-16 16:27:30|29942.9|29942.9|29939.36|29939.36|29942.9|29942.9|29939.36|29939.36|0
1637080060000|2021-11-16 16:27:40|29935.83|29935.83|29935.83|29935.83|29935.83|29935.83|29935.83|29935.83|0
1637080070000|2021-11-16 16:27:50|29932.29|29932.29|29932.29|29932.29|29932.29|29932.29|29932.29|29932.29|0
1637080080000|2021-11-16 16:28:00|29932.05|29932.05|29932.05|29932.05|29932.05|29932.05|29932.05|29932.05|0
1637080090000|2021-11-16 16:28:10|29932.29|29932.29|29928.76|29928.76|29932.29|29932.29|29928.76|29928.76|0
1637080100000|2021-11-16 16:28:20|29928.52|29928.52|29932.05|29932.05|29932.05|29932.05|29928.52|29928.52|0
1637080110000|2021-11-16 16:28:30|29928.52|29928.52|29928.52|29928.52|29928.52|29928.52|29928.52|29928.52|0
1637080120000|2021-11-16 16:28:40|29924.98|29924.98|29924.98|29924.98|29924.98|29924.98|29924.98|29924.98|0
1637080130000|2021-11-16 16:28:50|29921.45|29921.45|29932.05|29932.05|29932.05|29932.05|29921.45|29921.45|0
1637080140000|2021-11-16 16:29:00|29932.65|29932.65|29936.19|29936.19|29939.72|29939.72|29932.65|29932.65|0
1637080160000|2021-11-16 16:29:20|29946.79|29946.79|29953.86|29953.86|29953.86|29953.86|29946.79|29946.79|0
1637080170000|2021-11-16 16:29:30|29964.47|29964.47|29960.33|29960.33|29964.47|29964.47|29960.33|29960.33|0
1637080180000|2021-11-16 16:29:40|29956.8|29956.8|29953.26|29953.26|29956.8|29956.8|29953.26|29953.26|0
1637080190000|2021-11-16 16:29:50|29956.8|29956.8|29968|29968|29968|29968|29955.79|29955.79|0
1637136900000|2021-11-17 08:15:00|30067.95|30067.95|30067.95|30067.95|30067.95|30067.95|30067.95|30067.95|0
1637136910000|2021-11-17 08:15:10|30057.34|30057.34|30053.81|30053.81|30057.34|30057.34|30050.27|30050.27|0
1637136920000|2021-11-17 08:15:20|30057.34|30057.34|30057.34|30057.34|30057.34|30057.34|30057.34|30057.34|0
1637136940000|2021-11-17 08:15:40|30053.81|30053.81|30053.81|30053.81|30053.81|30053.81|30053.81|30053.81|0
1637136950000|2021-11-17 08:15:50|30046.74|30046.74|30046.74|30046.74|30046.74|30046.74|30046.74|30046.74|0
1637136960000|2021-11-17 08:16:00|30043.2|30043.2|30046.74|30046.74|30046.74|30046.74|30043.2|30043.2|0
1637137000000|2021-11-17 08:16:40|30057.34|30057.34|30053.81|30053.81|30057.34|30057.34|30053.81|30053.81|0
1637137010000|2021-11-17 08:16:50|30050.27|30050.27|30043.2|30043.2|30050.27|30050.27|30043.2|30043.2|0
1637137020000|2021-11-17 08:17:00|30039.67|30039.67|30036.13|30036.13|30039.67|30039.67|30036.13|30036.13|0
1637137030000|2021-11-17 08:17:10|30032.6|30032.6|30032.19|30032.19|30032.6|30032.6|30032.19|30032.19|0
1637137040000|2021-11-17 08:17:20|30046.33|30046.33|30039.26|30039.26|30046.33|30046.33|30039.26|30039.26|0
1637137120000|2021-11-17 08:18:40|30036.86|30036.86|30036.86|30036.86|30036.86|30036.86|30036.86|30036.86|0
1637137130000|2021-11-17 08:18:50|30036.26|30036.26|30007.98|30007.98|30036.26|30036.26|30007.98|30007.98|0
1637137140000|2021-11-17 08:19:00|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|0
1637137170000|2021-11-17 08:19:30|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|0
1637137190000|2021-11-17 08:19:50|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|30000.91|0
1637137200000|2021-11-17 08:20:00|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|0
1637137230000|2021-11-17 08:20:30|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|29997.37|0
1637137240000|2021-11-17 08:20:40|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|30004.44|0
1637137250000|2021-11-17 08:20:50|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|30003.62|0
1637137270000|2021-11-17 08:21:10|30000.09|30000.09|29996.55|29996.55|30000.09|30000.09|29996.55|29996.55|0
1637137300000|2021-11-17 08:21:40|29993.02|29993.02|29989.48|29989.48|29993.02|29993.02|29989.48|29989.48|0
1637137340000|2021-11-17 08:22:20|29988.28|29988.28|29988.28|29988.28|29988.28|29988.28|29988.28|29988.28|0
1637137360000|2021-11-17 08:22:40|29988.88|29988.88|29988.88|29988.88|29988.88|29988.88|29988.88|29988.88|0
1637137380000|2021-11-17 08:23:00|29985.35|29985.35|29983.89|29983.89|29985.35|29985.35|29980.36|29980.36|0
1637137400000|2021-11-17 08:23:20|29987.43|29987.43|29987.43|29987.43|29987.43|29987.43|29987.43|29987.43|0
1637137410000|2021-11-17 08:23:30|30001.57|30001.57|29998.03|29998.03|30001.57|30001.57|29998.03|29998.03|0
1637137430000|2021-11-17 08:23:50|29994.5|29994.5|29990.96|29990.96|29994.5|29994.5|29990.96|29990.96|0
1637137440000|2021-11-17 08:24:00|29991.45|29991.45|29991.45|29991.45|29991.45|29991.45|29991.45|29991.45|0
1637137520000|2021-11-17 08:25:20|29990.96|29990.96|29989.75|29989.75|29990.96|29990.96|29989.75|29989.75|0
1637137530000|2021-11-17 08:25:30|29979.15|29979.15|29972.08|29972.08|29979.15|29979.15|29972.08|29972.08|0
1637137590000|2021-11-17 08:26:30|29972.68|29972.68|29974.1|29974.1|29974.1|29974.1|29972.68|29972.68|0
1637137600000|2021-11-17 08:26:40|29974.51|29974.51|29974.75|29974.75|29974.75|29974.75|29974.51|29974.51|0
1637137610000|2021-11-17 08:26:50|29974.51|29974.51|29974.51|29974.51|29974.51|29974.51|29974.51|29974.51|0
1637137630000|2021-11-17 08:27:10|29974.75|29974.75|29974.27|29974.27|29981.58|29981.58|29974.27|29974.27|0
1637137640000|2021-11-17 08:27:20|29974.51|29974.51|29967.44|29967.44|29974.51|29974.51|29967.44|29967.44|0
1637137650000|2021-11-17 08:27:30|29967.2|29967.2|29967.44|29967.44|29967.44|29967.44|29967.2|29967.2|0
1637137660000|2021-11-17 08:27:40|29973.31|29973.31|29998.65|29998.65|29998.65|29998.65|29973.31|29973.31|0
1637137670000|2021-11-17 08:27:50|29995.12|29995.12|29991.58|29991.58|29995.12|29995.12|29991.58|29991.58|0
1637137680000|2021-11-17 08:28:00|29984.51|29984.51|29984.51|29984.51|29984.51|29984.51|29984.51|29984.51|0
1637137690000|2021-11-17 08:28:10|29998.65|29998.65|29995.12|29995.12|29998.65|29998.65|29995.12|29995.12|0
1637137730000|2021-11-17 08:28:50|29995.72|29995.72|30003.2|30003.2|30006.32|30006.32|29995.72|29995.72|0
1637137740000|2021-11-17 08:29:00|30006.73|30006.73|30010.27|30010.27|30010.27|30010.27|30006.73|30006.73|0
1637137750000|2021-11-17 08:29:10|30003.2|30003.2|30003.2|30003.2|30003.2|30003.2|30003.2|30003.2|0
1637137770000|2021-11-17 08:29:30|30006.73|30006.73|30006.73|30006.73|30006.73|30006.73|30006.73|30006.73|0
1637137790000|2021-11-17 08:29:50|30003.2|30003.2|30003.2|30003.2|30003.2|30003.2|30003.2|30003.2|0
1637137800000|2021-11-17 08:30:00|30002.6|30002.6|30003.8|30003.8|30003.8|30003.8|29999.06|29999.06|0
1637137830000|2021-11-17 08:30:30|30000.26|30000.26|29993.2|29993.2|30000.26|30000.26|29993.2|29993.2|0
1637137840000|2021-11-17 08:30:40|29992.59|29992.59|29992.59|29992.59|29992.59|29992.59|29992.59|29992.59|0
1637137870000|2021-11-17 08:31:10|29999.66|29999.66|29999.66|29999.66|29999.66|29999.66|29999.66|29999.66|0
1637137900000|2021-11-17 08:31:40|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|29989.06|0
1637137910000|2021-11-17 08:31:50|29992.59|29992.59|29991.99|29991.99|29992.59|29992.59|29991.99|29991.99|0
1637137920000|2021-11-17 08:32:00|29984.92|29984.92|29984.92|29984.92|29984.92|29984.92|29984.92|29984.92|0
1637137930000|2021-11-17 08:32:10|29981.39|29981.39|29981.39|29981.39|29981.39|29981.39|29981.39|29981.39|0
1637137950000|2021-11-17 08:32:30|29981.8|29981.8|29981.8|29981.8|29981.8|29981.8|29981.8|29981.8|0
1637137960000|2021-11-17 08:32:40|29980.6|29980.6|29985.58|29985.58|29985.58|29985.58|29980.6|29980.6|0
1637137970000|2021-11-17 08:32:50|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|29986.18|0
1637137980000|2021-11-17 08:33:00|29985.93|29985.93|29996.54|29996.54|29996.54|29996.54|29985.93|29985.93|0
1637137990000|2021-11-17 08:33:10|29993|29993|29993.25|29993.25|29993.25|29993.25|29993|29993|0
1637138010000|2021-11-17 08:33:30|29982.64|29982.64|29982.64|29982.64|29982.64|29982.64|29982.64|29982.64|0
1637138040000|2021-11-17 08:34:00|29981.44|29981.44|29977.9|29977.9|29981.44|29981.44|29977.9|29977.9|0
1637138050000|2021-11-17 08:34:10|29981.44|29981.44|29981.44|29981.44|29981.44|29981.44|29981.44|29981.44|0
1637138100000|2021-11-17 08:35:00|29984.97|29984.97|29984.97|29984.97|29984.97|29984.97|29984.97|29984.97|0
1637138120000|2021-11-17 08:35:20|29985.58|29985.58|29992.65|29992.65|29992.65|29992.65|29985.58|29985.58|0
1637138140000|2021-11-17 08:35:40|29989.11|29989.11|29992.4|29992.4|29992.65|29992.65|29989.11|29989.11|0
1637138150000|2021-11-17 08:35:50|29988.87|29988.87|29988.87|29988.87|29988.87|29988.87|29988.87|29988.87|0
1637138170000|2021-11-17 08:36:10|29989.69|29989.69|29985.55|29985.55|29989.69|29989.69|29985.55|29985.55|0
1637138180000|2021-11-17 08:36:20|29982.02|29982.02|29982.02|29982.02|29982.02|29982.02|29982.02|29982.02|0
1637138230000|2021-11-17 08:37:10|29971.41|29971.41|29967.88|29967.88|29971.41|29971.41|29967.88|29967.88|0
1637138240000|2021-11-17 08:37:20|29971.41|29971.41|29967.88|29967.88|29971.41|29971.41|29967.88|29967.88|0
1637138250000|2021-11-17 08:37:30|29971.41|29971.41|29971.41|29971.41|29971.41|29971.41|29971.41|29971.41|0
1637138280000|2021-11-17 08:38:00|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|29967.88|0
1637138350000|2021-11-17 08:39:10|29978.48|29978.48|29971.41|29971.41|29978.48|29978.48|29971.41|29971.41|0
1637138360000|2021-11-17 08:39:20|29960.81|29960.81|29960.81|29960.81|29960.81|29960.81|29960.81|29960.81|0
1637138380000|2021-11-17 08:39:40|29961.05|29961.05|29961.05|29961.05|29961.05|29961.05|29961.05|29961.05|0
1637138430000|2021-11-17 08:40:30|29950.45|29950.45|29950.45|29950.45|29950.45|29950.45|29950.45|29950.45|0
1637138460000|2021-11-17 08:41:00|29953.98|29953.98|29975.19|29975.19|29978.72|29978.72|29953.98|29953.98|0
1637138520000|2021-11-17 08:42:00|29968.12|29968.12|29964.58|29964.58|29968.12|29968.12|29964.58|29964.58|0
1637138540000|2021-11-17 08:42:20|29961.05|29961.05|29964.58|29964.58|29964.58|29964.58|29961.05|29961.05|0
1637138580000|2021-11-17 08:43:00|29965.8|29965.8|29969.09|29969.09|29972.62|29972.62|29965.55|29965.55|0
1637138590000|2021-11-17 08:43:10|29962.02|29962.02|29962.02|29962.02|29962.02|29962.02|29962.02|29962.02|0
1637138600000|2021-11-17 08:43:20|29965.55|29965.55|29965.55|29965.55|29965.55|29965.55|29965.55|29965.55|0
1637138610000|2021-11-17 08:43:30|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|0
1637138660000|2021-11-17 08:44:20|29972.62|29972.62|29972.62|29972.62|29972.62|29972.62|29972.62|29972.62|0
1637138670000|2021-11-17 08:44:30|29976.16|29976.16|29972.62|29972.62|29976.16|29976.16|29972.62|29972.62|0
1637138680000|2021-11-17 08:44:40|29974.43|29974.43|29977.36|29977.36|29977.36|29977.36|29973.82|29973.82|0
1637138690000|2021-11-17 08:44:50|29973.82|29973.82|29973.82|29973.82|29973.82|29973.82|29973.82|29973.82|0
1637138700000|2021-11-17 08:45:00|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|29974.43|29974.43|0
1637138730000|2021-11-17 08:45:30|29978.56|29978.56|29982.1|29982.1|29982.1|29982.1|29978.56|29978.56|0
1637138750000|2021-11-17 08:45:50|29978.56|29978.56|29978.56|29978.56|29978.56|29978.56|29978.56|29978.56|0
1637138770000|2021-11-17 08:46:10|29985.63|29985.63|29985.03|29985.03|29985.63|29985.63|29985.03|29985.03|0
1637138780000|2021-11-17 08:46:20|29986.24|29986.24|29986.24|29986.24|29986.24|29986.24|29986.24|29986.24|0
1637138790000|2021-11-17 08:46:30|29972.1|29972.1|29972.1|29972.1|29972.1|29972.1|29972.1|29972.1|0
1637138800000|2021-11-17 08:46:40|29965.03|29965.03|29965.03|29965.03|29965.03|29965.03|29965.03|29965.03|0
1637138820000|2021-11-17 08:47:00|29964.43|29964.43|29963.23|29963.23|29964.43|29964.43|29963.23|29963.23|0
1637138830000|2021-11-17 08:47:10|29956.16|29956.16|29952.62|29952.62|29956.16|29956.16|29952.62|29952.62|0
1637138850000|2021-11-17 08:47:30|29956.16|29956.16|29966.76|29966.76|29966.76|29966.76|29956.16|29956.16|0
1637138860000|2021-11-17 08:47:40|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|0
1637138870000|2021-11-17 08:47:50|29971.12|29971.12|29974.65|29974.65|29974.65|29974.65|29964.05|29964.05|0
1637138880000|2021-11-17 08:48:00|29971.12|29971.12|29971.12|29971.12|29971.12|29971.12|29971.12|29971.12|0
1637138890000|2021-11-17 08:48:10|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|29967.58|0
1637138900000|2021-11-17 08:48:20|29964.05|29964.05|29967.58|29967.58|29967.58|29967.58|29964.05|29964.05|0
1637138910000|2021-11-17 08:48:30|29964.05|29964.05|29964.05|29964.05|29964.05|29964.05|29964.05|29964.05|0
1637138920000|2021-11-17 08:48:40|29963.45|29963.45|29962.96|29962.96|29963.45|29963.45|29962.96|29962.96|0
1637138940000|2021-11-17 08:49:00|29966.5|29966.5|29970.03|29970.03|29970.03|29970.03|29966.5|29966.5|0
1637138950000|2021-11-17 08:49:10|29969.79|29969.79|29969.79|29969.79|29969.79|29969.79|29969.79|29969.79|0
1637138960000|2021-11-17 08:49:20|29962.72|29962.72|29962.72|29962.72|29962.72|29962.72|29962.72|29962.72|0
1637138970000|2021-11-17 08:49:30|29978.06|29978.06|29977.46|29977.46|29978.06|29978.06|29977.46|29977.46|0
1637138980000|2021-11-17 08:49:40|29966.86|29966.86|29963.32|29963.32|29966.86|29966.86|29963.32|29963.32|0
1637139000000|2021-11-17 08:50:00|29964.05|29964.05|29964.05|29964.05|29964.05|29964.05|29964.05|29964.05|0
1637139010000|2021-11-17 08:50:10|29964.29|29964.29|29964.29|29964.29|29964.29|29964.29|29964.29|29964.29|0
1637139050000|2021-11-17 08:50:50|29963.09|29963.09|29964.52|29964.52|29964.52|29964.52|29962.49|29962.49|0
1637139060000|2021-11-17 08:51:00|29965.12|29965.12|29961.58|29961.58|29965.12|29965.12|29961.58|29961.58|0
1637139080000|2021-11-17 08:51:20|29961.99|29961.99|29961.99|29961.99|29961.99|29961.99|29961.99|29961.99|0
1637139100000|2021-11-17 08:51:40|29954.92|29954.92|29951.39|29951.39|29954.92|29954.92|29951.39|29951.39|0
1637139150000|2021-11-17 08:52:30|29950.19|29950.19|29948.99|29948.99|29950.19|29950.19|29948.99|29948.99|0
1637139160000|2021-11-17 08:52:40|29948.5|29948.5|29948.5|29948.5|29948.5|29948.5|29948.5|29948.5|0
1637139170000|2021-11-17 08:52:50|29944.97|29944.97|29952.04|29952.04|29952.04|29952.04|29944.97|29944.97|0
1637139190000|2021-11-17 08:53:10|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|0
1637139220000|2021-11-17 08:53:40|29954.97|29954.97|29955.16|29955.16|29955.57|29955.57|29954.97|29954.97|0
1637139230000|2021-11-17 08:53:50|29954.75|29954.75|29943.9|29943.9|29954.75|29954.75|29943.9|29943.9|0
1637139240000|2021-11-17 08:54:00|29933.3|29933.3|29943.9|29943.9|29943.9|29943.9|29933.3|29933.3|0
1637139250000|2021-11-17 08:54:10|29947.44|29947.44|29945.04|29945.04|29947.44|29947.44|29945.04|29945.04|0
1637139260000|2021-11-17 08:54:20|29946.24|29946.24|29942.7|29942.7|29946.24|29946.24|29935.63|29935.63|0
1637139290000|2021-11-17 08:54:50|29939.17|29939.17|29935.63|29935.63|29939.17|29939.17|29935.03|29935.03|0
1637139310000|2021-11-17 08:55:10|29932.1|29932.1|29928.56|29928.56|29932.1|29932.1|29928.56|29928.56|0
1637139400000|2021-11-17 08:56:40|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|29921.49|0
1637139440000|2021-11-17 08:57:20|29917.96|29917.96|29914.42|29914.42|29917.96|29917.96|29914.42|29914.42|0
1637139450000|2021-11-17 08:57:30|29913.22|29913.22|29913.22|29913.22|29913.22|29913.22|29913.22|29913.22|0
1637139460000|2021-11-17 08:57:40|29912.81|29912.81|29912.81|29912.81|29912.81|29912.81|29912.81|29912.81|0
1637139470000|2021-11-17 08:57:50|29912.21|29912.21|29912.21|29912.21|29912.21|29912.21|29912.21|29912.21|0
1637139480000|2021-11-17 08:58:00|29911.8|29911.8|29912.4|29912.4|29912.4|29912.4|29911.8|29911.8|0
1637139490000|2021-11-17 08:58:10|29908.87|29908.87|29908.87|29908.87|29908.87|29908.87|29908.87|29908.87|0
1637139510000|2021-11-17 08:58:30|29908.05|29908.05|29908.05|29908.05|29908.05|29908.05|29908.05|29908.05|0
1637139520000|2021-11-17 08:58:40|29907.64|29907.64|29907.64|29907.64|29907.64|29907.64|29907.64|29907.64|0
1637139540000|2021-11-17 08:59:00|29907.4|29907.4|29907.4|29907.4|29907.4|29907.4|29907.4|29907.4|0
1637139560000|2021-11-17 08:59:20|29906.19|29906.19|29906.19|29906.19|29906.19|29906.19|29906.19|29906.19|0
1637139570000|2021-11-17 08:59:30|29902.66|29902.66|29899.12|29899.12|29902.66|29902.66|29899.12|29899.12|0
1637139600000|2021-11-17 09:00:00|29898.52|29898.52|29884.38|29884.38|29898.52|29898.52|29884.38|29884.38|0
1637139610000|2021-11-17 09:00:10|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|0
1637139630000|2021-11-17 09:00:30|29892.05|29892.05|29902.66|29902.66|29902.66|29902.66|29892.05|29892.05|0
1637139640000|2021-11-17 09:00:40|29899.12|29899.12|29899.12|29899.12|29906.19|29906.19|29899.12|29899.12|0
1637139650000|2021-11-17 09:00:50|29888.52|29888.52|29899.12|29899.12|29899.12|29899.12|29888.52|29888.52|0
1637139660000|2021-11-17 09:01:00|29895.59|29895.59|29895.59|29895.59|29895.59|29895.59|29895.59|29895.59|0
1637139670000|2021-11-17 09:01:10|29892.05|29892.05|29899.12|29899.12|29899.12|29899.12|29892.05|29892.05|0
1637139700000|2021-11-17 09:01:40|29902.66|29902.66|29902.66|29902.66|29902.66|29902.66|29902.66|29902.66|0
1637139710000|2021-11-17 09:01:50|29899.12|29899.12|29884.99|29884.99|29902.66|29902.66|29884.99|29884.99|0
1637139730000|2021-11-17 09:02:10|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|0
1637139740000|2021-11-17 09:02:20|29880.63|29880.63|29879.43|29879.43|29880.63|29880.63|29879.43|29879.43|0
1637139750000|2021-11-17 09:02:30|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|29880.03|0
1637139760000|2021-11-17 09:02:40|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|29872.96|0
1637139770000|2021-11-17 09:02:50|29876.49|29876.49|29872.36|29872.36|29876.49|29876.49|29872.36|29872.36|0
1637139780000|2021-11-17 09:03:00|29879.43|29879.43|29879.43|29879.43|29886.5|29886.5|29879.43|29879.43|0
1637139790000|2021-11-17 09:03:10|29878.83|29878.83|29875.29|29875.29|29878.83|29878.83|29871.76|29871.76|0
1637139830000|2021-11-17 09:03:50|29874.88|29874.88|29853.67|29853.67|29874.88|29874.88|29853.67|29853.67|0
1637139840000|2021-11-17 09:04:00|29860.74|29860.74|29863.68|29863.68|29864.28|29864.28|29860.74|29860.74|0
1637139850000|2021-11-17 09:04:10|29864.4|29864.4|29864.89|29864.89|29864.89|29864.89|29864.4|29864.4|0
1637139860000|2021-11-17 09:04:20|29854.28|29854.28|29854.28|29854.28|29854.28|29854.28|29854.28|29854.28|0
1637139880000|2021-11-17 09:04:40|29850.75|29850.75|29850.75|29850.75|29850.75|29850.75|29850.75|29850.75|0
1637139890000|2021-11-17 09:04:50|29849.55|29849.55|29849.55|29849.55|29849.55|29849.55|29849.55|29849.55|0
1637139910000|2021-11-17 09:05:10|29853.08|29853.08|29850.15|29850.15|29853.08|29853.08|29849.55|29849.55|0
1637139920000|2021-11-17 09:05:20|29849.55|29849.55|29860.15|29860.15|29860.15|29860.15|29849.55|29849.55|0
1637139930000|2021-11-17 09:05:30|29859.91|29859.91|29859.91|29859.91|29859.91|29859.91|29859.91|29859.91|0
1637139940000|2021-11-17 09:05:40|29858.71|29858.71|29859.31|29859.31|29859.31|29859.31|29858.71|29858.71|0
1637139950000|2021-11-17 09:05:50|29852.24|29852.24|29852.24|29852.24|29852.24|29852.24|29852.24|29852.24|0
1637139960000|2021-11-17 09:06:00|29855.77|29855.77|29855.77|29855.77|29855.77|29855.77|29855.77|29855.77|0
1637139980000|2021-11-17 09:06:20|29859.31|29859.31|29838.1|29838.1|29859.31|29859.31|29838.1|29838.1|0
1637139990000|2021-11-17 09:06:30|29834.56|29834.56|29834.32|29834.32|29834.56|29834.56|29834.32|29834.32|0
1637140020000|2021-11-17 09:07:00|29837.86|29837.86|29830.79|29830.79|29837.86|29837.86|29830.79|29830.79|0
1637140030000|2021-11-17 09:07:10|29830.19|29830.19|29826.65|29826.65|29830.19|29830.19|29826.65|29826.65|0
1637140050000|2021-11-17 09:07:30|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|0
1637140060000|2021-11-17 09:07:40|29816.05|29816.05|29810.11|29810.11|29816.05|29816.05|29810.11|29810.11|0
1637140070000|2021-11-17 09:07:50|29811.31|29811.31|29807.29|29807.29|29811.31|29811.31|29807.29|29807.29|0
1637140080000|2021-11-17 09:08:00|29803.76|29803.76|29803.76|29803.76|29803.76|29803.76|29803.76|29803.76|0
1637140090000|2021-11-17 09:08:10|29803.16|29803.16|29803.16|29803.16|29803.16|29803.16|29801.95|29801.95|0
1637140120000|2021-11-17 09:08:40|29801.95|29801.95|29803.16|29803.16|29813.76|29813.76|29801.95|29801.95|0
1637140130000|2021-11-17 09:08:50|29801.95|29801.95|29799.62|29799.62|29801.95|29801.95|29798.42|29798.42|0
1637140140000|2021-11-17 09:09:00|29806.69|29806.69|29812.56|29812.56|29813.76|29813.76|29806.69|29806.69|0
1637140150000|2021-11-17 09:09:10|29813.76|29813.76|29813.76|29813.76|29813.76|29813.76|29813.76|29813.76|0
1637140160000|2021-11-17 09:09:20|29812.56|29812.56|29813.76|29813.76|29813.76|29813.76|29812.56|29812.56|0
1637140170000|2021-11-17 09:09:30|29817.3|29817.3|29810.23|29810.23|29817.3|29817.3|29810.23|29810.23|0
1637140180000|2021-11-17 09:09:40|29817.3|29817.3|29817.3|29817.3|29817.3|29817.3|29817.3|29817.3|0
1637140190000|2021-11-17 09:09:50|29816.69|29816.69|29813.16|29813.16|29820.23|29820.23|29813.16|29813.16|0
1637140200000|2021-11-17 09:10:00|29809.62|29809.62|29812.56|29812.56|29813.16|29813.16|29809.62|29809.62|0
1637140210000|2021-11-17 09:10:10|29813.16|29813.16|29811.96|29811.96|29813.76|29813.76|29811.96|29811.96|0
1637140220000|2021-11-17 09:10:20|29812.56|29812.56|29812.56|29812.56|29812.56|29812.56|29812.56|29812.56|0
1637140230000|2021-11-17 09:10:30|29813.16|29813.16|29837.9|29837.9|29837.9|29837.9|29813.16|29813.16|0
1637140240000|2021-11-17 09:10:40|29834.37|29834.37|29834.37|29834.37|29834.37|29834.37|29834.37|29834.37|0
1637140260000|2021-11-17 09:11:00|29833.77|29833.77|29833.77|29833.77|29833.77|29833.77|29833.77|29833.77|0
1637140270000|2021-11-17 09:11:10|29834.37|29834.37|29830.83|29830.83|29834.37|29834.37|29830.83|29830.83|0
1637140300000|2021-11-17 09:11:40|29841.44|29841.44|29841.44|29841.44|29841.44|29841.44|29841.44|29841.44|0
1637140320000|2021-11-17 09:12:00|29844.97|29844.97|29852.04|29852.04|29852.04|29852.04|29844.97|29844.97|0
1637140340000|2021-11-17 09:12:20|29844.97|29844.97|29848.51|29848.51|29848.51|29848.51|29844.97|29844.97|0
1637140370000|2021-11-17 09:12:50|29844.97|29844.97|29844.97|29844.97|29844.97|29844.97|29844.97|29844.97|0
1637140380000|2021-11-17 09:13:00|29844.37|29844.37|29844.97|29844.97|29844.97|29844.97|29844.37|29844.37|0
1637140400000|2021-11-17 09:13:20|29844.37|29844.37|29840.84|29840.84|29844.37|29844.37|29840.84|29840.84|0
1637140410000|2021-11-17 09:13:30|29837.3|29837.3|29844.37|29844.37|29844.37|29844.37|29837.3|29837.3|0
1637140430000|2021-11-17 09:13:50|29840.84|29840.84|29840.84|29840.84|29840.84|29840.84|29840.84|29840.84|0
1637140440000|2021-11-17 09:14:00|29840.6|29840.6|29840.6|29840.6|29840.6|29840.6|29840.6|29840.6|0
1637140520000|2021-11-17 09:15:20|29837.06|29837.06|29833.53|29833.53|29837.06|29837.06|29833.53|29833.53|0
1637140540000|2021-11-17 09:15:40|29840.6|29840.6|29837.06|29837.06|29840.6|29840.6|29837.06|29837.06|0
1637140550000|2021-11-17 09:15:50|29840.6|29840.6|29844.13|29844.13|29844.13|29844.13|29840.6|29840.6|0
1637140560000|2021-11-17 09:16:00|29840.6|29840.6|29840.6|29840.6|29840.6|29840.6|29840.6|29840.6|0
1637140570000|2021-11-17 09:16:10|29837.06|29837.06|29826.46|29826.46|29837.06|29837.06|29826.46|29826.46|0
1637140580000|2021-11-17 09:16:20|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|29822.92|0
1637140600000|2021-11-17 09:16:40|29819.39|29819.39|29817.58|29817.58|29819.39|29819.39|29817.58|29817.58|0
1637140610000|2021-11-17 09:16:50|29816.38|29816.38|29815.54|29815.54|29816.38|29816.38|29815.54|29815.54|0
1637140620000|2021-11-17 09:17:00|29812|29812|29804.14|29804.14|29812|29812|29804.14|29804.14|0
1637140630000|2021-11-17 09:17:10|29793.54|29793.54|29782.93|29782.93|29793.54|29793.54|29782.93|29782.93|0
1637140640000|2021-11-17 09:17:20|29781.73|29781.73|29781.73|29781.73|29782.33|29782.33|29781.13|29781.13|0
1637140650000|2021-11-17 09:17:30|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|29782.93|0
1637140670000|2021-11-17 09:17:50|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|29783.53|0
1637140680000|2021-11-17 09:18:00|29776.46|29776.46|29772.93|29772.93|29780|29780|29772.93|29772.93|0
1637140690000|2021-11-17 09:18:10|29771.13|29771.13|29771.73|29771.73|29771.73|29771.73|29771.13|29771.13|0
1637140700000|2021-11-17 09:18:20|29771.13|29771.13|29761.72|29761.72|29774.66|29774.66|29760.52|29760.52|0
1637140710000|2021-11-17 09:18:30|29761.48|29761.48|29768.55|29768.55|29768.55|29768.55|29761.48|29761.48|0
1637140720000|2021-11-17 09:18:40|29761.48|29761.48|29761.48|29761.48|29761.48|29761.48|29761.48|29761.48|0
1637140730000|2021-11-17 09:18:50|29750.88|29750.88|29750.88|29750.88|29750.88|29750.88|29747.34|29747.34|0
1637140740000|2021-11-17 09:19:00|29754.41|29754.41|29740.27|29740.27|29754.41|29754.41|29740.27|29740.27|0
1637140750000|2021-11-17 09:19:10|29750.88|29750.88|29750.28|29750.28|29750.88|29750.88|29747.34|29747.34|0
1637140760000|2021-11-17 09:19:20|29749.68|29749.68|29749.68|29749.68|29749.68|29749.68|29749.68|29749.68|0
1637140770000|2021-11-17 09:19:30|29753.21|29753.21|29753.81|29753.81|29753.81|29753.81|29753.21|29753.21|0
1637140780000|2021-11-17 09:19:40|29753.57|29753.57|29753.57|29753.57|29753.57|29753.57|29753.57|29753.57|0
1637140790000|2021-11-17 09:19:50|29754.17|29754.17|29754.77|29754.77|29754.77|29754.77|29754.17|29754.17|0
1637140800000|2021-11-17 09:20:00|29751.24|29751.24|29743.76|29743.76|29751.24|29751.24|29743.76|29743.76|0
1637140810000|2021-11-17 09:20:10|29743.51|29743.51|29737.33|29737.33|29743.51|29743.51|29737.33|29737.33|0
1637140820000|2021-11-17 09:20:20|29740.87|29740.87|29742.07|29742.07|29742.07|29742.07|29740.87|29740.87|0
1637140830000|2021-11-17 09:20:30|29738.54|29738.54|29739.02|29739.02|29739.02|29739.02|29738.54|29738.54|0
1637140840000|2021-11-17 09:20:40|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|0
1637140870000|2021-11-17 09:21:10|29749.62|29749.62|29749.62|29749.62|29753.16|29753.16|29749.62|29749.62|0
1637140880000|2021-11-17 09:21:20|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|29746.09|0
1637140890000|2021-11-17 09:21:30|29745.68|29745.68|29745.68|29745.68|29745.68|29745.68|29745.68|29745.68|0
1637140920000|2021-11-17 09:22:00|29745.08|29745.08|29745.08|29745.08|29745.08|29745.08|29745.08|29745.08|0
1637140930000|2021-11-17 09:22:10|29745.68|29745.68|29743.28|29743.28|29745.68|29745.68|29743.28|29743.28|0
1637140940000|2021-11-17 09:22:20|29746.81|29746.81|29746.81|29746.81|29746.81|29746.81|29746.81|29746.81|0
1637140950000|2021-11-17 09:22:30|29748.01|29748.01|29748.01|29748.01|29748.01|29748.01|29748.01|29748.01|0
1637140960000|2021-11-17 09:22:40|29744.48|29744.48|29744.48|29744.48|29744.48|29744.48|29744.48|29744.48|0
1637140970000|2021-11-17 09:22:50|29744.07|29744.07|29765.28|29765.28|29765.28|29765.28|29744.07|29744.07|0
1637140980000|2021-11-17 09:23:00|29761.74|29761.74|29761.55|29761.55|29762.15|29762.15|29760.95|29760.95|0
1637140990000|2021-11-17 09:23:10|29758.02|29758.02|29758.62|29758.62|29758.62|29758.62|29758.02|29758.02|0
1637141000000|2021-11-17 09:23:20|29758.02|29758.02|29758.02|29758.02|29758.02|29758.02|29758.02|29758.02|0
1637141010000|2021-11-17 09:23:30|29754.48|29754.48|29768.62|29768.62|29768.62|29768.62|29754.48|29754.48|0
1637141020000|2021-11-17 09:23:40|29765.09|29765.09|29772.16|29772.16|29772.16|29772.16|29761.55|29761.55|0
1637141030000|2021-11-17 09:23:50|29768.62|29768.62|29764.27|29764.27|29768.62|29768.62|29760.73|29760.73|0
1637141040000|2021-11-17 09:24:00|29767.8|29767.8|29767.8|29767.8|29767.8|29767.8|29767.8|29767.8|0
1637141050000|2021-11-17 09:24:10|29768.4|29768.4|29764.87|29764.87|29768.4|29768.4|29764.87|29764.87|0
1637141060000|2021-11-17 09:24:20|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|0
1637141080000|2021-11-17 09:24:40|29774.99|29774.99|29767.92|29767.92|29774.99|29774.99|29767.92|29767.92|0
1637141100000|2021-11-17 09:25:00|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|0
1637141110000|2021-11-17 09:25:10|29767.92|29767.92|29766.72|29766.72|29768.52|29768.52|29766.72|29766.72|0
1637141120000|2021-11-17 09:25:20|29766.12|29766.12|29798.53|29798.53|29799.13|29799.13|29766.12|29766.12|0
1637141130000|2021-11-17 09:25:30|29799.73|29799.73|29799.13|29799.13|29799.73|29799.73|29799.13|29799.13|0
1637141140000|2021-11-17 09:25:40|29792.06|29792.06|29792.06|29792.06|29792.06|29792.06|29792.06|29792.06|0
1637141160000|2021-11-17 09:26:00|29790.86|29790.86|29791.46|29791.46|29791.46|29791.46|29790.86|29790.86|0
1637141170000|2021-11-17 09:26:10|29798.53|29798.53|29802.07|29802.07|29802.07|29802.07|29798.53|29798.53|0
1637141180000|2021-11-17 09:26:20|29798.53|29798.53|29798|29798|29798.53|29798.53|29795|29795|0
1637141200000|2021-11-17 09:26:40|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|0
1637141210000|2021-11-17 09:26:50|29790.93|29790.93|29790.93|29790.93|29790.93|29790.93|29790.93|29790.93|0
1637141260000|2021-11-17 09:27:40|29787.4|29787.4|29787.4|29787.4|29787.4|29787.4|29787.4|29787.4|0
1637141270000|2021-11-17 09:27:50|29786.19|29786.19|29786.79|29786.79|29786.79|29786.79|29786.19|29786.19|0
1637141280000|2021-11-17 09:28:00|29786.19|29786.19|29782.66|29782.66|29789.73|29789.73|29782.66|29782.66|0
1637141290000|2021-11-17 09:28:10|29783.07|29783.07|29778.93|29778.93|29783.07|29783.07|29778.93|29778.93|0
1637141300000|2021-11-17 09:28:20|29775.4|29775.4|29775.4|29775.4|29775.4|29775.4|29775.4|29775.4|0
1637141310000|2021-11-17 09:28:30|29776|29776|29776|29776|29776|29776|29776|29776|0
1637141320000|2021-11-17 09:28:40|29783.07|29783.07|29783.07|29783.07|29783.07|29783.07|29783.07|29783.07|0
1637141330000|2021-11-17 09:28:50|29772.46|29772.46|29769.53|29769.53|29772.46|29772.46|29768.93|29768.93|0
1637141340000|2021-11-17 09:29:00|29776.6|29776.6|29776.6|29776.6|29776.6|29776.6|29776.6|29776.6|0
1637141350000|2021-11-17 09:29:10|29780.13|29780.13|29776.6|29776.6|29780.13|29780.13|29776.6|29776.6|0
1637141360000|2021-11-17 09:29:20|29783.67|29783.67|29783.67|29783.67|29783.67|29783.67|29783.67|29783.67|0
1637141380000|2021-11-17 09:29:40|29780.13|29780.13|29779.73|29779.73|29780.13|29780.13|29779.73|29779.73|0
1637141400000|2021-11-17 09:30:00|29777.32|29777.32|29776.12|29776.12|29777.32|29777.32|29775.52|29775.52|0
1637141420000|2021-11-17 09:30:20|29775.52|29775.52|29775.52|29775.52|29775.52|29775.52|29775.52|29775.52|0
1637141430000|2021-11-17 09:30:30|29774.92|29774.92|29772.52|29772.52|29774.92|29774.92|29772.52|29772.52|0
1637141440000|2021-11-17 09:30:40|29773.12|29773.12|29762.51|29762.51|29773.12|29773.12|29762.51|29762.51|0
1637141460000|2021-11-17 09:31:00|29766.05|29766.05|29767.85|29767.85|29767.85|29767.85|29766.05|29766.05|0
1637141490000|2021-11-17 09:31:30|29767.25|29767.25|29767.37|29767.37|29767.97|29767.97|29767.25|29767.25|0
1637141500000|2021-11-17 09:31:40|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|29767.97|0
1637141510000|2021-11-17 09:31:50|29767.37|29767.37|29767.97|29767.97|29767.97|29767.97|29767.37|29767.37|0
1637141520000|2021-11-17 09:32:00|29771.51|29771.51|29772.11|29772.11|29772.11|29772.11|29771.51|29771.51|0
1637141540000|2021-11-17 09:32:20|29775.64|29775.64|29777.07|29777.07|29777.07|29777.07|29775.64|29775.64|0
1637141550000|2021-11-17 09:32:30|29777.67|29777.67|29777.67|29777.67|29777.67|29777.67|29777.67|29777.67|0
1637141560000|2021-11-17 09:32:40|29774.13|29774.13|29774.13|29774.13|29774.13|29774.13|29774.13|29774.13|0
1637141580000|2021-11-17 09:33:00|29774.86|29774.86|29771.32|29771.32|29774.86|29774.86|29770.72|29770.72|0
1637141590000|2021-11-17 09:33:10|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|0
1637141610000|2021-11-17 09:33:30|29771.32|29771.32|29771.32|29771.32|29771.32|29771.32|29771.32|29771.32|0
1637141620000|2021-11-17 09:33:40|29770.72|29770.72|29774.26|29774.26|29774.26|29774.26|29770.72|29770.72|0
1637141630000|2021-11-17 09:33:50|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|29770.72|0
1637141660000|2021-11-17 09:34:20|29767.19|29767.19|29763.65|29763.65|29767.19|29767.19|29763.65|29763.65|0
1637141670000|2021-11-17 09:34:30|29762.45|29762.45|29762.45|29762.45|29762.45|29762.45|29762.45|29762.45|0
1637141680000|2021-11-17 09:34:40|29763.65|29763.65|29763.65|29763.65|29763.65|29763.65|29763.65|29763.65|0
1637141700000|2021-11-17 09:35:00|29764.25|29764.25|29764.25|29764.25|29764.25|29764.25|29764.25|29764.25|0
1637141710000|2021-11-17 09:35:10|29764.01|29764.01|29764.01|29764.01|29764.01|29764.01|29764.01|29764.01|0
1637141720000|2021-11-17 09:35:20|29764.25|29764.25|29764.25|29764.25|29764.25|29764.25|29764.25|29764.25|0
1637141740000|2021-11-17 09:35:40|29763.65|29763.65|29763.65|29763.65|29763.65|29763.65|29763.65|29763.65|0
1637141750000|2021-11-17 09:35:50|29760.12|29760.12|29760.12|29760.12|29760.12|29760.12|29760.12|29760.12|0
1637141760000|2021-11-17 09:36:00|29770.72|29770.72|29767.19|29767.19|29770.72|29770.72|29767.19|29767.19|0
1637141770000|2021-11-17 09:36:10|29767.79|29767.79|29771.32|29771.32|29771.32|29771.32|29767.19|29767.19|0
1637141780000|2021-11-17 09:36:20|29770.12|29770.12|29771.32|29771.32|29771.32|29771.32|29770.12|29770.12|0
1637141790000|2021-11-17 09:36:30|29770.72|29770.72|29771.32|29771.32|29771.32|29771.32|29770.72|29770.72|0
1637141800000|2021-11-17 09:36:40|29771.08|29771.08|29792.29|29792.29|29792.29|29792.29|29771.08|29771.08|0
1637141810000|2021-11-17 09:36:50|29795.82|29795.82|29799.36|29799.36|29799.36|29799.36|29795.82|29795.82|0
1637141820000|2021-11-17 09:37:00|29806.43|29806.43|29813.5|29813.5|29813.5|29813.5|29806.43|29806.43|0
1637141830000|2021-11-17 09:37:10|29809.96|29809.96|29802.89|29802.89|29809.96|29809.96|29802.89|29802.89|0
1637141840000|2021-11-17 09:37:20|29806.43|29806.43|29809.96|29809.96|29809.96|29809.96|29806.43|29806.43|0
1637141850000|2021-11-17 09:37:30|29813.5|29813.5|29813.5|29813.5|29813.5|29813.5|29813.5|29813.5|0
1637141880000|2021-11-17 09:38:00|29820.57|29820.57|29820.57|29820.57|29820.57|29820.57|29820.57|29820.57|0
1637141910000|2021-11-17 09:38:30|29817.03|29817.03|29817.03|29817.03|29817.03|29817.03|29817.03|29817.03|0
1637141920000|2021-11-17 09:38:40|29815.83|29815.83|29815.83|29815.83|29815.83|29815.83|29815.83|29815.83|0
1637141940000|2021-11-17 09:39:00|29819.37|29819.37|29818.88|29818.88|29819.37|29819.37|29818.88|29818.88|0
1637141960000|2021-11-17 09:39:20|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|29822.42|0
1637141980000|2021-11-17 09:39:40|29825.95|29825.95|29825.95|29825.95|29825.95|29825.95|29825.95|29825.95|0
1637142000000|2021-11-17 09:40:00|29829.49|29829.49|29825.95|29825.95|29829.49|29829.49|29825.95|29825.95|0
1637142020000|2021-11-17 09:40:20|29822.42|29822.42|29818.88|29818.88|29822.42|29822.42|29818.88|29818.88|0
1637142030000|2021-11-17 09:40:30|29818.28|29818.28|29815.88|29815.88|29818.28|29818.28|29815.88|29815.88|0
1637142040000|2021-11-17 09:40:40|29816.48|29816.48|29823.55|29823.55|29823.55|29823.55|29816.48|29816.48|0
1637142060000|2021-11-17 09:41:00|29824.15|29824.15|29824.75|29824.75|29824.75|29824.75|29824.15|29824.15|0
1637142090000|2021-11-17 09:41:30|29828.29|29828.29|29828.29|29828.29|29828.29|29828.29|29828.29|29828.29|0
1637142100000|2021-11-17 09:41:40|29828.89|29828.89|29828.89|29828.89|29828.89|29828.89|29828.89|29828.89|0
1637142110000|2021-11-17 09:41:50|29818.28|29818.28|29818.28|29818.28|29818.28|29818.28|29818.28|29818.28|0
1637142160000|2021-11-17 09:42:40|29821.82|29821.82|29821.82|29821.82|29821.82|29821.82|29821.82|29821.82|0
1637142170000|2021-11-17 09:42:50|29818.28|29818.28|29814.75|29814.75|29818.28|29818.28|29814.75|29814.75|0
1637142190000|2021-11-17 09:43:10|29811.21|29811.21|29811.21|29811.21|29811.21|29811.21|29811.21|29811.21|0
1637142220000|2021-11-17 09:43:40|29811.81|29811.81|29811.81|29811.81|29811.81|29811.81|29811.81|29811.81|0
1637142240000|2021-11-17 09:44:00|29818.88|29818.88|29818.88|29818.88|29818.88|29818.88|29818.88|29818.88|0
1637142250000|2021-11-17 09:44:10|29822.42|29822.42|29825.95|29825.95|29825.95|29825.95|29822.42|29822.42|0
1637142260000|2021-11-17 09:44:20|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|29826.36|0
1637142270000|2021-11-17 09:44:30|29833.43|29833.43|29840.5|29840.5|29840.5|29840.5|29833.43|29833.43|0
1637142280000|2021-11-17 09:44:40|29836.97|29836.97|29844.04|29844.04|29844.04|29844.04|29833.43|29833.43|0
1637142290000|2021-11-17 09:44:50|29840.5|29840.5|29840.5|29840.5|29840.5|29840.5|29840.5|29840.5|0
1637142300000|2021-11-17 09:45:00|29840.09|29840.09|29838.29|29838.29|29840.09|29840.09|29838.29|29838.29|0
1637142330000|2021-11-17 09:45:30|29838.7|29838.7|29838.7|29838.7|29838.7|29838.7|29838.7|29838.7|0
1637142350000|2021-11-17 09:45:50|29839.11|29839.11|29839.11|29839.11|29839.11|29839.11|29839.11|29839.11|0
1637142410000|2021-11-17 09:46:50|29839.71|29839.71|29840.91|29840.91|29840.91|29840.91|29839.71|29839.71|0
1637142420000|2021-11-17 09:47:00|29847.98|29847.98|29858.59|29858.59|29858.59|29858.59|29847.98|29847.98|0
1637142430000|2021-11-17 09:47:10|29857.99|29857.99|29857.99|29857.99|29857.99|29857.99|29857.99|29857.99|0
1637142440000|2021-11-17 09:47:20|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|29861.52|0
1637142460000|2021-11-17 09:47:40|29862.12|29862.12|29861.52|29861.52|29862.12|29862.12|29861.52|29861.52|0
1637142490000|2021-11-17 09:48:10|29865.06|29865.06|29854.45|29854.45|29865.06|29865.06|29854.45|29854.45|0
1637142500000|2021-11-17 09:48:20|29865.06|29865.06|29865.66|29865.66|29865.66|29865.66|29865.06|29865.06|0
1637142510000|2021-11-17 09:48:30|29862.12|29862.12|29858.59|29858.59|29862.12|29862.12|29858.59|29858.59|0
1637142520000|2021-11-17 09:48:40|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|29844.45|0
1637142540000|2021-11-17 09:49:00|29843.85|29843.85|29843.85|29843.85|29843.85|29843.85|29843.85|29843.85|0
1637142620000|2021-11-17 09:50:20|29842.64|29842.64|29842.04|29842.04|29842.64|29842.64|29842.04|29842.04|0
1637142650000|2021-11-17 09:50:50|29842.64|29842.64|29843.36|29843.36|29843.85|29843.85|29842.64|29842.64|0
1637142670000|2021-11-17 09:51:10|29842.95|29842.95|29842.95|29842.95|29842.95|29842.95|29842.95|29842.95|0
1637142680000|2021-11-17 09:51:20|29835.88|29835.88|29832.35|29832.35|29835.88|29835.88|29832.35|29832.35|0
1637142690000|2021-11-17 09:51:30|29828.81|29828.81|29825.28|29825.28|29828.81|29828.81|29825.28|29825.28|0
1637142710000|2021-11-17 09:51:50|29825.88|29825.88|29825.88|29825.88|29825.88|29825.88|29825.88|29825.88|0
1637142760000|2021-11-17 09:52:40|29829.41|29829.41|29829.41|29829.41|29829.41|29829.41|29829.41|29829.41|0
1637142770000|2021-11-17 09:52:50|29828.81|29828.81|29828.81|29828.81|29828.81|29828.81|29828.81|29828.81|0
1637142790000|2021-11-17 09:53:10|29832.35|29832.35|29818.21|29818.21|29832.35|29832.35|29818.21|29818.21|0
1637142860000|2021-11-17 09:54:20|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|0
1637142870000|2021-11-17 09:54:30|29832.35|29832.35|29835.88|29835.88|29835.88|29835.88|29828.81|29828.81|0
1637142880000|2021-11-17 09:54:40|29832.35|29832.35|29828.81|29828.81|29832.35|29832.35|29828.81|29828.81|0
1637142890000|2021-11-17 09:54:50|29832.35|29832.35|29832.35|29832.35|29832.35|29832.35|29832.35|29832.35|0
1637142910000|2021-11-17 09:55:10|29828.81|29828.81|29832.35|29832.35|29832.35|29832.35|29828.81|29828.81|0
1637142920000|2021-11-17 09:55:20|29835.88|29835.88|29835.88|29835.88|29835.88|29835.88|29835.88|29835.88|0
1637142930000|2021-11-17 09:55:30|29832.35|29832.35|29828.81|29828.81|29832.35|29832.35|29828.81|29828.81|0
1637142950000|2021-11-17 09:55:50|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|29821.74|0
1637142960000|2021-11-17 09:56:00|29821.14|29821.14|29821.14|29821.14|29821.14|29821.14|29821.14|29821.14|0
1637142970000|2021-11-17 09:56:10|29820.54|29820.54|29820.54|29820.54|29820.54|29820.54|29820.54|29820.54|0
1637142990000|2021-11-17 09:56:30|29813.47|29813.47|29813.47|29813.47|29813.47|29813.47|29813.47|29813.47|0
1637143010000|2021-11-17 09:56:50|29809.94|29809.94|29802.87|29802.87|29809.94|29809.94|29802.87|29802.87|0
1637143020000|2021-11-17 09:57:00|29802.27|29802.27|29803.47|29803.47|29803.47|29803.47|29802.27|29802.27|0
1637143040000|2021-11-17 09:57:20|29792.86|29792.86|29785.79|29785.79|29792.86|29792.86|29785.79|29785.79|0
1637143080000|2021-11-17 09:58:00|29786.39|29786.39|29787.81|29787.81|29787.81|29787.81|29786.39|29786.39|0
1637143110000|2021-11-17 09:58:30|29784.28|29784.28|29784.69|29784.69|29784.69|29784.69|29784.28|29784.28|0
1637143120000|2021-11-17 09:58:40|29788.22|29788.22|29784.69|29784.69|29788.22|29788.22|29784.69|29784.69|0
1637143130000|2021-11-17 09:58:50|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|29781.15|0
1637143190000|2021-11-17 09:59:50|29784.69|29784.69|29781.15|29781.15|29784.69|29784.69|29781.15|29781.15|0
1637143230000|2021-11-17 10:00:30|29779.95|29779.95|29779.95|29779.95|29779.95|29779.95|29779.95|29779.95|0
1637143240000|2021-11-17 10:00:40|29783.49|29783.49|29794.09|29794.09|29794.09|29794.09|29783.49|29783.49|0
1637143250000|2021-11-17 10:00:50|29797.63|29797.63|29808.23|29808.23|29808.23|29808.23|29797.63|29797.63|0
1637143280000|2021-11-17 10:01:20|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|29809.43|0
1637143290000|2021-11-17 10:01:30|29810.16|29810.16|29814.18|29814.18|29814.18|29814.18|29810.16|29810.16|0
1637143300000|2021-11-17 10:01:40|29821.25|29821.25|29821.25|29821.25|29821.25|29821.25|29821.25|29821.25|0
1637143320000|2021-11-17 10:02:00|29817.71|29817.71|29817.71|29817.71|29817.71|29817.71|29817.71|29817.71|0
1637143330000|2021-11-17 10:02:10|29824.78|29824.78|29824.78|29824.78|29824.78|29824.78|29824.78|29824.78|0
1637143340000|2021-11-17 10:02:20|29821.25|29821.25|29821.25|29821.25|29821.25|29821.25|29821.25|29821.25|0
1637143370000|2021-11-17 10:02:50|29817.71|29817.71|29817.71|29817.71|29817.71|29817.71|29817.71|29817.71|0
1637143420000|2021-11-17 10:03:40|29821.25|29821.25|29828.32|29828.32|29828.32|29828.32|29821.25|29821.25|0
1637143430000|2021-11-17 10:03:50|29824.78|29824.78|29824.78|29824.78|29824.78|29824.78|29824.78|29824.78|0
1637143450000|2021-11-17 10:04:10|29828.32|29828.32|29828.32|29828.32|29828.32|29828.32|29828.32|29828.32|0
1637143470000|2021-11-17 10:04:30|29831.85|29831.85|29831.85|29831.85|29831.85|29831.85|29831.85|29831.85|0
1637143490000|2021-11-17 10:04:50|29835.39|29835.39|29835.39|29835.39|29835.39|29835.39|29831.85|29831.85|0
1637143500000|2021-11-17 10:05:00|29842.46|29842.46|29847.19|29847.19|29847.19|29847.19|29842.46|29842.46|0
1637143510000|2021-11-17 10:05:10|29847.44|29847.44|29847.44|29847.44|29847.44|29847.44|29847.44|29847.44|0
1637143540000|2021-11-17 10:05:40|29848.64|29848.64|29856.31|29856.31|29856.31|29856.31|29848.64|29848.64|0
1637143550000|2021-11-17 10:05:50|29856.91|29856.91|29856.91|29856.91|29856.91|29856.91|29856.91|29856.91|0
1637143560000|2021-11-17 10:06:00|29857.15|29857.15|29860.93|29860.93|29860.93|29860.93|29857.15|29857.15|0
1637143580000|2021-11-17 10:06:20|29857.39|29857.39|29857.39|29857.39|29857.39|29857.39|29857.39|29857.39|0
1637143590000|2021-11-17 10:06:30|29853.86|29853.86|29850.32|29850.32|29853.86|29853.86|29850.32|29850.32|0
1637143600000|2021-11-17 10:06:40|29857.39|29857.39|29857.39|29857.39|29857.39|29857.39|29857.39|29857.39|0
1637143620000|2021-11-17 10:07:00|29864.46|29864.46|29864.46|29864.46|29864.46|29864.46|29864.46|29864.46|0
1637143640000|2021-11-17 10:07:20|29860.93|29860.93|29860.93|29860.93|29860.93|29860.93|29860.93|29860.93|0
1637143710000|2021-11-17 10:08:30|29860.33|29860.33|29870.33|29870.33|29870.33|29870.33|29859.73|29859.73|0
1637143720000|2021-11-17 10:08:40|29859.73|29859.73|29859.73|29859.73|29859.73|29859.73|29859.73|29859.73|0
1637143730000|2021-11-17 10:08:50|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|29859.49|0
1637143740000|2021-11-17 10:09:00|29866.55|29866.55|29866.55|29866.55|29866.55|29866.55|29866.55|29866.55|0
1637143750000|2021-11-17 10:09:10|29873.62|29873.62|29873.62|29873.62|29873.62|29873.62|29873.62|29873.62|0
1637143770000|2021-11-17 10:09:30|29877.16|29877.16|29877.16|29877.16|29877.16|29877.16|29877.16|29877.16|0
1637143780000|2021-11-17 10:09:40|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|29876.92|0
1637143790000|2021-11-17 10:09:50|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|29880.45|0
1637143800000|2021-11-17 10:10:00|29880.94|29880.94|29882.14|29882.14|29882.14|29882.14|29880.94|29880.94|0
1637143820000|2021-11-17 10:10:20|29885.67|29885.67|29885.67|29885.67|29885.67|29885.67|29885.67|29885.67|0
1637143830000|2021-11-17 10:10:30|29882.14|29882.14|29878.6|29878.6|29882.14|29882.14|29878.6|29878.6|0
1637143840000|2021-11-17 10:10:40|29875.07|29875.07|29882.14|29882.14|29882.14|29882.14|29875.07|29875.07|0
1637143860000|2021-11-17 10:11:00|29882.74|29882.74|29883.34|29883.34|29883.34|29883.34|29882.74|29882.74|0
1637143880000|2021-11-17 10:11:20|29879.81|29879.81|29879.81|29879.81|29879.81|29879.81|29879.81|29879.81|0
1637143890000|2021-11-17 10:11:30|29883.34|29883.34|29883.34|29883.34|29883.34|29883.34|29883.34|29883.34|0
1637143930000|2021-11-17 10:12:10|29883.1|29883.1|29883.1|29883.1|29883.1|29883.1|29883.1|29883.1|0
1637143950000|2021-11-17 10:12:30|29884.3|29884.3|29884.9|29884.9|29884.9|29884.9|29884.3|29884.3|0
1637143960000|2021-11-17 10:12:40|29888.44|29888.44|29888.44|29888.44|29888.44|29888.44|29888.44|29888.44|0
1637143970000|2021-11-17 10:12:50|29891.97|29891.97|29891.97|29891.97|29891.97|29891.97|29891.97|29891.97|0
1637143980000|2021-11-17 10:13:00|29888.44|29888.44|29884.9|29884.9|29888.44|29888.44|29884.9|29884.9|0
1637144000000|2021-11-17 10:13:20|29881.37|29881.37|29888.44|29888.44|29888.44|29888.44|29881.37|29881.37|0
1637144010000|2021-11-17 10:13:30|29891.97|29891.97|29891.97|29891.97|29891.97|29891.97|29891.97|29891.97|0
1637144040000|2021-11-17 10:14:00|29891.73|29891.73|29891.73|29891.73|29891.73|29891.73|29891.73|29891.73|0
1637144060000|2021-11-17 10:14:20|29892.33|29892.33|29892.33|29892.33|29892.33|29892.33|29892.33|29892.33|0
1637144100000|2021-11-17 10:15:00|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|0
1637144110000|2021-11-17 10:15:10|29882.33|29882.33|29889.39|29889.39|29889.39|29889.39|29882.33|29882.33|0
1637144120000|2021-11-17 10:15:20|29896.46|29896.46|29896.46|29896.46|29896.46|29896.46|29896.46|29896.46|0
1637144160000|2021-11-17 10:16:00|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|0
1637144170000|2021-11-17 10:16:10|29889.39|29889.39|29889.39|29889.39|29889.39|29889.39|29889.39|29889.39|0
1637144200000|2021-11-17 10:16:40|29890.6|29890.6|29890.6|29890.6|29890.6|29890.6|29890.6|29890.6|0
1637144220000|2021-11-17 10:17:00|29890|29890|29890.6|29890.6|29890.6|29890.6|29890|29890|0
1637144230000|2021-11-17 10:17:10|29887.06|29887.06|29887.06|29887.06|29887.06|29887.06|29887.06|29887.06|0
1637144280000|2021-11-17 10:18:00|29879.99|29879.99|29868.19|29868.19|29879.99|29879.99|29868.19|29868.19|0
1637144290000|2021-11-17 10:18:10|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|0
1637144300000|2021-11-17 10:18:20|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|29853.44|0
1637144330000|2021-11-17 10:18:50|29856.98|29856.98|29856.98|29856.98|29856.98|29856.98|29856.98|29856.98|0
1637144340000|2021-11-17 10:19:00|29864.05|29864.05|29865.13|29865.13|29865.13|29865.13|29864.05|29864.05|0
1637144360000|2021-11-17 10:19:20|29861.6|29861.6|29854.53|29854.53|29861.6|29861.6|29854.53|29854.53|0
1637144400000|2021-11-17 10:20:00|29851|29851|29851|29851|29851|29851|29851|29851|0
1637144420000|2021-11-17 10:20:20|29854.53|29854.53|29854.53|29854.53|29854.53|29854.53|29854.53|29854.53|0
1637144450000|2021-11-17 10:20:50|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|29847.46|0
1637144460000|2021-11-17 10:21:00|29851|29851|29861.6|29861.6|29861.6|29861.6|29851|29851|0
1637144510000|2021-11-17 10:21:50|29868.67|29868.67|29861.6|29861.6|29868.67|29868.67|29861.6|29861.6|0
1637144550000|2021-11-17 10:22:30|29861.36|29861.36|29861.36|29861.36|29861.36|29861.36|29861.36|29861.36|0
1637144580000|2021-11-17 10:23:00|29868.43|29868.43|29868.43|29868.43|29868.43|29868.43|29868.43|29868.43|0
1637144590000|2021-11-17 10:23:10|29869.63|29869.63|29872.56|29872.56|29873.16|29873.16|29869.63|29869.63|0
1637144620000|2021-11-17 10:23:40|29861.96|29861.96|29869.03|29869.03|29869.03|29869.03|29861.96|29861.96|0
1637144630000|2021-11-17 10:23:50|29861.96|29861.96|29861.96|29861.96|29861.96|29861.96|29861.96|29861.96|0
1637144640000|2021-11-17 10:24:00|29865.49|29865.49|29872.56|29872.56|29872.56|29872.56|29865.49|29865.49|0
1637144650000|2021-11-17 10:24:10|29876.1|29876.1|29876.1|29876.1|29876.1|29876.1|29876.1|29876.1|0
1637144690000|2021-11-17 10:24:50|29875.5|29875.5|29875.5|29875.5|29875.5|29875.5|29875.5|29875.5|0
1637144700000|2021-11-17 10:25:00|29879.03|29879.03|29878.79|29878.79|29879.03|29879.03|29878.79|29878.79|0
1637144720000|2021-11-17 10:25:20|29877.97|29877.97|29878.38|29878.38|29878.38|29878.38|29877.56|29877.56|0
1637144730000|2021-11-17 10:25:30|29874.85|29874.85|29868.19|29868.19|29875.26|29875.26|29868.19|29868.19|0
1637144740000|2021-11-17 10:25:40|29871.72|29871.72|29871.72|29871.72|29871.72|29871.72|29871.72|29871.72|0
1637144750000|2021-11-17 10:25:50|29875.26|29875.26|29878.79|29878.79|29878.79|29878.79|29875.26|29875.26|0
1637144760000|2021-11-17 10:26:00|29871.72|29871.72|29871.72|29871.72|29871.72|29871.72|29871.72|29871.72|0
1637144790000|2021-11-17 10:26:30|29878.79|29878.79|29878.79|29878.79|29878.79|29878.79|29878.79|29878.79|0
1637144800000|2021-11-17 10:26:40|29875.26|29875.26|29868.79|29868.79|29875.26|29875.26|29868.19|29868.19|0
1637144810000|2021-11-17 10:26:50|29872.32|29872.32|29872.32|29872.32|29872.32|29872.32|29872.32|29872.32|0
1637144820000|2021-11-17 10:27:00|29875.86|29875.86|29875.86|29875.86|29875.86|29875.86|29875.86|29875.86|0
1637144830000|2021-11-17 10:27:10|29876.34|29876.34|29876.34|29876.34|29876.34|29876.34|29876.34|29876.34|0
1637144840000|2021-11-17 10:27:20|29883.41|29883.41|29883.41|29883.41|29883.41|29883.41|29883.41|29883.41|0
1637144850000|2021-11-17 10:27:30|29890.48|29890.48|29890.48|29890.48|29890.48|29890.48|29890.48|29890.48|0
1637144860000|2021-11-17 10:27:40|29894.01|29894.01|29894.01|29894.01|29894.01|29894.01|29894.01|29894.01|0
1637144870000|2021-11-17 10:27:50|29890.48|29890.48|29883.41|29883.41|29890.48|29890.48|29883.41|29883.41|0
1637144940000|2021-11-17 10:29:00|29883.17|29883.17|29890.24|29890.24|29890.24|29890.24|29883.17|29883.17|0
1637144970000|2021-11-17 10:29:30|29890.84|29890.84|29894.37|29894.37|29894.37|29894.37|29890.84|29890.84|0
1637145000000|2021-11-17 10:30:00|29897.91|29897.91|29908.92|29908.92|29908.92|29908.92|29897.91|29897.91|0
1637145010000|2021-11-17 10:30:10|29915.99|29915.99|29930.13|29930.13|29930.13|29930.13|29912.46|29912.46|0
1637145020000|2021-11-17 10:30:20|29919.53|29919.53|29930.13|29930.13|29930.13|29930.13|29919.53|29919.53|0
1637145040000|2021-11-17 10:30:40|29923.06|29923.06|29919.53|29919.53|29923.06|29923.06|29919.53|29919.53|0
1637145050000|2021-11-17 10:30:50|29915.99|29915.99|29915.99|29915.99|29915.99|29915.99|29915.99|29915.99|0
1637145070000|2021-11-17 10:31:10|29912.46|29912.46|29912.46|29912.46|29912.46|29912.46|29912.46|29912.46|0
1637145080000|2021-11-17 10:31:20|29912.94|29912.94|29916.72|29916.72|29916.72|29916.72|29912.94|29912.94|0
1637145090000|2021-11-17 10:31:30|29920.25|29920.25|29923.79|29923.79|29923.79|29923.79|29920.25|29920.25|0
1637145100000|2021-11-17 10:31:40|29923.55|29923.55|29923.55|29923.55|29923.55|29923.55|29923.55|29923.55|0
1637145110000|2021-11-17 10:31:50|29920.01|29920.01|29908.21|29908.21|29920.01|29920.01|29908.21|29908.21|0
1637145150000|2021-11-17 10:32:30|29904.67|29904.67|29904.67|29904.67|29904.67|29904.67|29904.67|29904.67|0
1637145200000|2021-11-17 10:33:20|29911.74|29911.74|29922.34|29922.34|29922.34|29922.34|29911.74|29911.74|0
1637145210000|2021-11-17 10:33:30|29922.95|29922.95|29922.95|29922.95|29922.95|29922.95|29922.95|29922.95|0
1637145230000|2021-11-17 10:33:50|29922.7|29922.7|29922.7|29922.7|29922.7|29922.7|29922.7|29922.7|0
1637145270000|2021-11-17 10:34:30|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|29926.24|0
1637145280000|2021-11-17 10:34:40|29933.31|29933.31|29933.31|29933.31|29933.31|29933.31|29933.31|29933.31|0
1637145300000|2021-11-17 10:35:00|29929.77|29929.77|29926.24|29926.24|29929.77|29929.77|29926.24|29926.24|0
1637145340000|2021-11-17 10:35:40|29926|29926|29926|29926|29926|29926|29926|29926|0
1637145350000|2021-11-17 10:35:50|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|29936.6|0
1637145370000|2021-11-17 10:36:10|29936.36|29936.36|29936.36|29936.36|29936.36|29936.36|29936.36|29936.36|0
1637145390000|2021-11-17 10:36:30|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|0
1637145430000|2021-11-17 10:37:10|29943.43|29943.43|29943.43|29943.43|29943.43|29943.43|29943.43|29943.43|0
1637145440000|2021-11-17 10:37:20|29950.5|29950.5|29946.96|29946.96|29950.5|29950.5|29946.96|29946.96|0
1637145450000|2021-11-17 10:37:30|29943.43|29943.43|29943.43|29943.43|29943.43|29943.43|29943.43|29943.43|0
1637145480000|2021-11-17 10:38:00|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|0
1637145490000|2021-11-17 10:38:10|29950.5|29950.5|29950.5|29950.5|29950.5|29950.5|29950.5|29950.5|0
1637145500000|2021-11-17 10:38:20|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|29946.96|0
1637145530000|2021-11-17 10:38:50|29943.43|29943.43|29946.96|29946.96|29946.96|29946.96|29943.43|29943.43|0
1637145570000|2021-11-17 10:39:30|29947.56|29947.56|29947.56|29947.56|29947.56|29947.56|29947.56|29947.56|0
1637145580000|2021-11-17 10:39:40|29944.03|29944.03|29944.03|29944.03|29944.03|29944.03|29944.03|29944.03|0
1637145600000|2021-11-17 10:40:00|29947.56|29947.56|29944.03|29944.03|29947.56|29947.56|29944.03|29944.03|0
1637145630000|2021-11-17 10:40:30|29943.79|29943.79|29943.79|29943.79|29943.79|29943.79|29943.79|29943.79|0
1637145660000|2021-11-17 10:41:00|29947.32|29947.32|29954.99|29954.99|29954.99|29954.99|29947.32|29947.32|0
1637145670000|2021-11-17 10:41:10|29955.24|29955.24|29955.24|29955.24|29955.24|29955.24|29955.24|29955.24|0
1637145710000|2021-11-17 10:41:50|29951.7|29951.7|29958.77|29958.77|29958.77|29958.77|29951.7|29951.7|0
1637145740000|2021-11-17 10:42:20|29951.7|29951.7|29948.17|29948.17|29951.7|29951.7|29948.17|29948.17|0
1637145760000|2021-11-17 10:42:40|29951.7|29951.7|29950.5|29950.5|29951.7|29951.7|29950.5|29950.5|0
1637145780000|2021-11-17 10:43:00|29949.9|29949.9|29949.9|29949.9|29949.9|29949.9|29949.9|29949.9|0
1637145800000|2021-11-17 10:43:20|29953.43|29953.43|29946.36|29946.36|29953.43|29953.43|29946.36|29946.36|0
1637145810000|2021-11-17 10:43:30|29942.83|29942.83|29939.29|29939.29|29942.83|29942.83|29939.29|29939.29|0
1637145830000|2021-11-17 10:43:50|29946.36|29946.36|29946.36|29946.36|29946.36|29946.36|29946.36|29946.36|0
1637145860000|2021-11-17 10:44:20|29949.9|29949.9|29949.9|29949.9|29949.9|29949.9|29949.9|29949.9|0
1637145870000|2021-11-17 10:44:30|29950.5|29950.5|29950.5|29950.5|29950.5|29950.5|29950.5|29950.5|0
1637145880000|2021-11-17 10:44:40|29946.96|29946.96|29950.5|29950.5|29950.5|29950.5|29946.96|29946.96|0
1637145890000|2021-11-17 10:44:50|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|29954.03|0
1637145900000|2021-11-17 10:45:00|29957.57|29957.57|29957.57|29957.57|29957.57|29957.57|29957.57|29957.57|0
1637145920000|2021-11-17 10:45:20|29958.05|29958.05|29950.98|29950.98|29958.05|29958.05|29950.98|29950.98|0
1637145940000|2021-11-17 10:45:40|29947.45|29947.45|29958.05|29958.05|29958.05|29958.05|29947.45|29947.45|0
1637145950000|2021-11-17 10:45:50|29954.52|29954.52|29954.52|29954.52|29954.52|29954.52|29954.52|29954.52|0
1637145960000|2021-11-17 10:46:00|29954.11|29954.11|29954.11|29954.11|29954.11|29954.11|29954.11|29954.11|0
1637145970000|2021-11-17 10:46:10|29957.64|29957.64|29968.25|29968.25|29968.25|29968.25|29957.64|29957.64|0
1637145980000|2021-11-17 10:46:20|29961.18|29961.18|29953.51|29953.51|29961.18|29961.18|29953.51|29953.51|0
1637145990000|2021-11-17 10:46:30|29946.44|29946.44|29949.97|29949.97|29949.97|29949.97|29946.44|29946.44|0
1637146000000|2021-11-17 10:46:40|29953.51|29953.51|29953.51|29953.51|29953.51|29953.51|29953.51|29953.51|0
1637146010000|2021-11-17 10:46:50|29952.31|29952.31|29951.7|29951.7|29952.31|29952.31|29951.7|29951.7|0
1637146020000|2021-11-17 10:47:00|29944.63|29944.63|29937.57|29937.57|29944.63|29944.63|29937.57|29937.57|0
1637146030000|2021-11-17 10:47:10|29941.1|29941.1|29944.63|29944.63|29944.63|29944.63|29941.1|29941.1|0
1637146040000|2021-11-17 10:47:20|29951.7|29951.7|29951.7|29951.7|29951.7|29951.7|29951.7|29951.7|0
1637146050000|2021-11-17 10:47:30|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|29951.46|0
1637146060000|2021-11-17 10:47:40|29936.12|29936.12|29942.78|29942.78|29946.32|29946.32|29936.12|29936.12|0
1637146070000|2021-11-17 10:47:50|29942.18|29942.18|29938.65|29938.65|29942.18|29942.18|29938.65|29938.65|0
1637146080000|2021-11-17 10:48:00|29935.11|29935.11|29938.65|29938.65|29938.65|29938.65|29935.11|29935.11|0
1637146090000|2021-11-17 10:48:10|29942.18|29942.18|29949.25|29949.25|29949.25|29949.25|29942.18|29942.18|0
1637146150000|2021-11-17 10:49:10|29956.32|29956.32|29956.32|29956.32|29956.32|29956.32|29956.32|29956.32|0
1637146160000|2021-11-17 10:49:20|29959.86|29959.86|29963.39|29963.39|29963.39|29963.39|29959.86|29959.86|0
1637146170000|2021-11-17 10:49:30|29970.46|29970.46|29970.46|29970.46|29970.46|29970.46|29970.46|29970.46|0
1637146180000|2021-11-17 10:49:40|29966.92|29966.92|29966.92|29966.92|29966.92|29966.92|29966.92|29966.92|0
1637146200000|2021-11-17 10:50:00|29970.46|29970.46|29970.46|29970.46|29970.46|29970.46|29970.46|29970.46|0
1637146210000|2021-11-17 10:50:10|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|0
1637146230000|2021-11-17 10:50:30|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|0
1637146240000|2021-11-17 10:50:40|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|0
1637146250000|2021-11-17 10:50:50|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|0
1637146270000|2021-11-17 10:51:10|29981.47|29981.47|29985.01|29985.01|29985.01|29985.01|29981.47|29981.47|0
1637146280000|2021-11-17 10:51:20|29999.15|29999.15|29997.23|29997.23|29999.15|29999.15|29996.02|29996.02|0
1637146290000|2021-11-17 10:51:30|29993.69|29993.69|29983.09|29983.09|29993.69|29993.69|29983.09|29983.09|0
1637146310000|2021-11-17 10:51:50|29983.57|29983.57|29975.9|29975.9|29983.57|29983.57|29975.9|29975.9|0
1637146320000|2021-11-17 10:52:00|29972.36|29972.36|29971.95|29971.95|29972.36|29972.36|29971.95|29971.95|0
1637146330000|2021-11-17 10:52:10|29979.02|29979.02|29979.63|29979.63|29979.63|29979.63|29979.02|29979.02|0
1637146380000|2021-11-17 10:53:00|29979.87|29979.87|29980.23|29980.23|29980.47|29980.47|29979.87|29979.87|0
1637146410000|2021-11-17 10:53:30|29983.76|29983.76|29987.3|29987.3|29987.3|29987.3|29983.76|29983.76|0
1637146460000|2021-11-17 10:54:20|29990.83|29990.83|29991.43|29991.43|29991.43|29991.43|29990.83|29990.83|0
1637146470000|2021-11-17 10:54:30|29994.97|29994.97|29994.97|29994.97|29994.97|29994.97|29994.97|29994.97|0
1637146480000|2021-11-17 10:54:40|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|29995.38|0
1637146510000|2021-11-17 10:55:10|29994.89|29994.89|29994.17|29994.17|29994.89|29994.89|29994.17|29994.17|0
1637146520000|2021-11-17 10:55:20|29994.77|29994.77|29994.77|29994.77|29994.77|29994.77|29994.77|29994.77|0
1637146530000|2021-11-17 10:55:30|29994.28|29994.28|29991.72|29991.72|29995.25|29995.25|29991.72|29991.72|0
1637146550000|2021-11-17 10:55:50|29981.11|29981.11|29984.65|29984.65|29984.65|29984.65|29981.11|29981.11|0
1637146560000|2021-11-17 10:56:00|29981.11|29981.11|29981.11|29981.11|29981.11|29981.11|29981.11|29981.11|0
1637146570000|2021-11-17 10:56:10|29970.51|29970.51|29963.44|29963.44|29970.51|29970.51|29963.44|29963.44|0
1637146590000|2021-11-17 10:56:30|29970.51|29970.51|29970.51|29970.51|29970.51|29970.51|29970.51|29970.51|0
1637146610000|2021-11-17 10:56:50|29970.02|29970.02|29970.02|29970.02|29970.02|29970.02|29970.02|29970.02|0
1637146620000|2021-11-17 10:57:00|29966.49|29966.49|29955.88|29955.88|29966.49|29966.49|29955.88|29955.88|0
1637146630000|2021-11-17 10:57:10|29959.42|29959.42|29962.95|29962.95|29962.95|29962.95|29959.42|29959.42|0
1637146690000|2021-11-17 10:58:10|29966.49|29966.49|29966.49|29966.49|29966.49|29966.49|29966.49|29966.49|0
1637146700000|2021-11-17 10:58:20|29977.09|29977.09|29977.09|29977.09|29977.09|29977.09|29977.09|29977.09|0
1637146710000|2021-11-17 10:58:30|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|29977.69|0
1637146740000|2021-11-17 10:59:00|29977.45|29977.45|29974.16|29974.16|29977.69|29977.69|29974.16|29974.16|0
1637146750000|2021-11-17 10:59:10|29970.62|29970.62|29974.16|29974.16|29974.16|29974.16|29970.62|29970.62|0
1637146790000|2021-11-17 10:59:50|29977.69|29977.69|29988.3|29988.3|29988.3|29988.3|29977.69|29977.69|0
1637146800000|2021-11-17 11:00:00|29988.9|29988.9|29992.43|29992.43|29992.43|29992.43|29988.9|29988.9|0
1637146820000|2021-11-17 11:00:20|29988.9|29988.9|29988.9|29988.9|29988.9|29988.9|29988.9|29988.9|0
1637146830000|2021-11-17 11:00:30|29992.43|29992.43|29992.43|29992.43|29992.43|29992.43|29992.43|29992.43|0
1637146840000|2021-11-17 11:00:40|29988.9|29988.9|29988.9|29988.9|29988.9|29988.9|29988.9|29988.9|0
1637146860000|2021-11-17 11:01:00|29989.5|29989.5|29996.16|29996.16|29996.16|29996.16|29989.09|29989.09|0
1637146880000|2021-11-17 11:01:20|29992.62|29992.62|29996.16|29996.16|29996.16|29996.16|29992.62|29992.62|0
1637146900000|2021-11-17 11:01:40|29996.57|29996.57|30000.1|30000.1|30000.1|30000.1|29996.57|29996.57|0
1637146910000|2021-11-17 11:01:50|30007.17|30007.17|30007.17|30007.17|30007.17|30007.17|30007.17|30007.17|0
1637146930000|2021-11-17 11:02:10|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|30000.1|0
1637146940000|2021-11-17 11:02:20|30003.64|30003.64|30007.17|30007.17|30007.17|30007.17|30003.64|30003.64|0
1637146950000|2021-11-17 11:02:30|30003.64|30003.64|30003.64|30003.64|30003.64|30003.64|30003.64|30003.64|0
1637146960000|2021-11-17 11:02:40|30010.71|30010.71|30014.24|30014.24|30014.24|30014.24|30010.71|30010.71|0
1637146980000|2021-11-17 11:03:00|30010.71|30010.71|30014.24|30014.24|30014.24|30014.24|30010.71|30010.71|0
1637147000000|2021-11-17 11:03:20|30017.78|30017.78|30011.19|30011.19|30017.78|30017.78|30010.71|30010.71|0
1637147020000|2021-11-17 11:03:40|30010.78|30010.78|30010.78|30010.78|30010.78|30010.78|30010.78|30010.78|0
1637147030000|2021-11-17 11:03:50|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|0
1637147040000|2021-11-17 11:04:00|30021.39|30021.39|30021.39|30021.39|30021.39|30021.39|30021.39|30021.39|0
1637147050000|2021-11-17 11:04:10|30014.32|30014.32|30007.25|30007.25|30014.32|30014.32|30007.25|30007.25|0
1637147070000|2021-11-17 11:04:30|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|0
1637147090000|2021-11-17 11:04:50|30007.25|30007.25|30007.25|30007.25|30007.25|30007.25|30007.25|30007.25|0
1637147100000|2021-11-17 11:05:00|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|30003.71|0
1637147120000|2021-11-17 11:05:20|30007.25|30007.25|30007.25|30007.25|30007.25|30007.25|30007.25|30007.25|0
1637147130000|2021-11-17 11:05:30|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|0
1637147140000|2021-11-17 11:05:40|30021.39|30021.39|30017.85|30017.85|30021.39|30021.39|30017.85|30017.85|0
1637147150000|2021-11-17 11:05:50|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|30014.32|0
1637147160000|2021-11-17 11:06:00|30007.25|30007.25|30010.78|30010.78|30010.78|30010.78|30007.25|30007.25|0
1637147170000|2021-11-17 11:06:10|30012.59|30012.59|30012.59|30012.59|30012.59|30012.59|30012.59|30012.59|0
1637147180000|2021-11-17 11:06:20|30016.12|30016.12|30019.66|30019.66|30019.66|30019.66|30016.12|30016.12|0
1637147210000|2021-11-17 11:06:50|30020.48|30020.48|30021.08|30021.08|30021.08|30021.08|30020.48|30020.48|0
1637147250000|2021-11-17 11:07:30|30014.01|30014.01|30014.01|30014.01|30014.01|30014.01|30014.01|30014.01|0
1637147260000|2021-11-17 11:07:40|30021.08|30021.08|30020.48|30020.48|30021.08|30021.08|30013.41|30013.41|0
1637147270000|2021-11-17 11:07:50|30024.01|30024.01|30024.01|30024.01|30024.01|30024.01|30024.01|30024.01|0
1637147280000|2021-11-17 11:08:00|30025.21|30025.21|30028.75|30028.75|30028.75|30028.75|30025.21|30025.21|0
1637147290000|2021-11-17 11:08:10|30021.68|30021.68|30028.75|30028.75|30028.75|30028.75|30021.68|30021.68|0
1637147300000|2021-11-17 11:08:20|30021.68|30021.68|30021.68|30021.68|30021.68|30021.68|30021.68|30021.68|0
1637147320000|2021-11-17 11:08:40|30022.28|30022.28|30022.28|30022.28|30022.28|30022.28|30022.28|30022.28|0
1637147330000|2021-11-17 11:08:50|30029.35|30029.35|30029.35|30029.35|30029.35|30029.35|30022.28|30022.28|0
1637147340000|2021-11-17 11:09:00|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|0
1637147380000|2021-11-17 11:09:40|30036.42|30036.42|30039.95|30039.95|30039.95|30039.95|30036.42|30036.42|0
1637147400000|2021-11-17 11:10:00|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|30047.02|0
1637147410000|2021-11-17 11:10:10|30039.95|30039.95|30032.88|30032.88|30043.49|30043.49|30032.88|30032.88|0
1637147430000|2021-11-17 11:10:30|30025.81|30025.81|30025.81|30025.81|30025.81|30025.81|30025.81|30025.81|0
1637147440000|2021-11-17 11:10:40|30032.88|30032.88|30025.81|30025.81|30032.88|30032.88|30025.81|30025.81|0
1637147480000|2021-11-17 11:11:20|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|0
1637147490000|2021-11-17 11:11:30|30029.35|30029.35|30029.35|30029.35|30029.35|30029.35|30029.35|30029.35|0
1637147520000|2021-11-17 11:12:00|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|30032.88|0
1637147530000|2021-11-17 11:12:10|30033.48|30033.48|30033.48|30033.48|30033.48|30033.48|30033.48|30033.48|0
1637147540000|2021-11-17 11:12:20|30032.28|30032.28|30031.68|30031.68|30032.28|30032.28|30031.68|30031.68|0
1637147550000|2021-11-17 11:12:30|30031.08|30031.08|30031.08|30031.08|30031.08|30031.08|30031.08|30031.08|0
1637147560000|2021-11-17 11:12:40|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|30030.48|0
1637147590000|2021-11-17 11:13:10|30023.41|30023.41|30023.41|30023.41|30023.41|30023.41|30023.41|30023.41|0
1637147620000|2021-11-17 11:13:40|30016.34|30016.34|30019.87|30019.87|30019.87|30019.87|30016.34|30016.34|0
1637147650000|2021-11-17 11:14:10|30018.67|30018.67|30018.67|30018.67|30018.67|30018.67|30018.67|30018.67|0
1637147670000|2021-11-17 11:14:30|30022.21|30022.21|30018.67|30018.67|30022.21|30022.21|30018.67|30018.67|0
1637147680000|2021-11-17 11:14:40|30015.14|30015.14|30043.42|30043.42|30043.42|30043.42|30015.14|30015.14|0
1637147690000|2021-11-17 11:14:50|30050.49|30050.49|30050.49|30050.49|30050.49|30050.49|30050.49|30050.49|0
1637147710000|2021-11-17 11:15:10|30057.56|30057.56|30057.56|30057.56|30057.56|30057.56|30050.49|30050.49|0
1637147720000|2021-11-17 11:15:20|30054.02|30054.02|30054.02|30054.02|30054.02|30054.02|30054.02|30054.02|0
1637147730000|2021-11-17 11:15:30|30053.42|30053.42|30053.42|30053.42|30053.42|30053.42|30053.42|30053.42|0
1637147740000|2021-11-17 11:15:40|30049.89|30049.89|30049.89|30049.89|30049.89|30049.89|30049.89|30049.89|0
1637147750000|2021-11-17 11:15:50|30056.96|30056.96|30049.89|30049.89|30056.96|30056.96|30049.89|30049.89|0
1637147780000|2021-11-17 11:16:20|30048.08|30048.08|30047.48|30047.48|30048.08|30048.08|30047.48|30047.48|0
1637147790000|2021-11-17 11:16:30|30045.68|30045.68|30046.88|30046.88|30050.42|30050.42|30045.68|30045.68|0
1637147800000|2021-11-17 11:16:40|30043.35|30043.35|30043.35|30043.35|30043.35|30043.35|30043.35|30043.35|0
1637147820000|2021-11-17 11:17:00|30039.81|30039.81|30039.81|30039.81|30039.81|30039.81|30039.81|30039.81|0
1637147830000|2021-11-17 11:17:10|30040.41|30040.41|30039.21|30039.21|30040.41|30040.41|30039.21|30039.21|0
1637147840000|2021-11-17 11:17:20|30038.97|30038.97|30038.97|30038.97|30038.97|30038.97|30038.97|30038.97|0
1637147850000|2021-11-17 11:17:30|30042.5|30042.5|30053.71|30053.71|30053.71|30053.71|30042.5|30042.5|0
1637147910000|2021-11-17 11:18:30|30057.24|30057.24|30060.78|30060.78|30060.78|30060.78|30057.24|30057.24|0
1637147920000|2021-11-17 11:18:40|30057.24|30057.24|30053.71|30053.71|30057.24|30057.24|30053.71|30053.71|0
1637147930000|2021-11-17 11:18:50|30053.47|30053.47|30053.47|30053.47|30053.47|30053.47|30053.47|30053.47|0
1637147950000|2021-11-17 11:19:10|30049.93|30049.93|30049.93|30049.93|30049.93|30049.93|30049.93|30049.93|0
1637147960000|2021-11-17 11:19:20|30049.33|30049.33|30052.87|30052.87|30052.87|30052.87|30049.33|30049.33|0
1637147970000|2021-11-17 11:19:30|30052.38|30052.38|30052.38|30052.38|30052.38|30052.38|30052.38|30052.38|0
1637148000000|2021-11-17 11:20:00|30048.85|30048.85|30045.31|30045.31|30048.85|30048.85|30045.31|30045.31|0
1637148010000|2021-11-17 11:20:10|30048.85|30048.85|30045.5|30045.5|30049.45|30049.45|30045.5|30045.5|0
1637148030000|2021-11-17 11:20:30|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|30045.75|0
1637148050000|2021-11-17 11:20:50|30052.82|30052.82|30052.82|30052.82|30052.82|30052.82|30052.82|30052.82|0
1637148060000|2021-11-17 11:21:00|30054.02|30054.02|30064.02|30064.02|30064.02|30064.02|30053.42|30053.42|0
1637148100000|2021-11-17 11:21:40|30067.56|30067.56|30067.56|30067.56|30067.56|30067.56|30067.56|30067.56|0
1637148120000|2021-11-17 11:22:00|30067.15|30067.15|30074.22|30074.22|30074.22|30074.22|30067.15|30067.15|0
1637148190000|2021-11-17 11:23:10|30070.68|30070.68|30067.15|30067.15|30070.68|30070.68|30067.15|30067.15|0
1637148200000|2021-11-17 11:23:20|30063.61|30063.61|30063.61|30063.61|30063.61|30063.61|30063.61|30063.61|0
1637148220000|2021-11-17 11:23:40|30060.08|30060.08|30060.08|30060.08|30060.08|30060.08|30060.08|30060.08|0
1637148230000|2021-11-17 11:23:50|30056.54|30056.54|30056.54|30056.54|30057.14|30057.14|30056.54|30056.54|0
1637148240000|2021-11-17 11:24:00|30053.01|30053.01|30052.41|30052.41|30053.01|30053.01|30052.41|30052.41|0
1637148260000|2021-11-17 11:24:20|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|30055.94|0
1637148300000|2021-11-17 11:25:00|30052.41|30052.41|30052.41|30052.41|30052.41|30052.41|30052.41|30052.41|0
1637148310000|2021-11-17 11:25:10|30052.16|30052.16|30052.16|30052.16|30052.16|30052.16|30052.16|30052.16|0
1637148330000|2021-11-17 11:25:30|30062.77|30062.77|30062.77|30062.77|30062.77|30062.77|30062.77|30062.77|0
1637148350000|2021-11-17 11:25:50|30063.37|30063.37|30074.57|30074.57|30074.57|30074.57|30063.37|30063.37|0
1637148360000|2021-11-17 11:26:00|30078.11|30078.11|30078.11|30078.11|30078.11|30078.11|30074.57|30074.57|0
1637148380000|2021-11-17 11:26:20|30081.64|30081.64|30081.64|30081.64|30081.64|30081.64|30081.64|30081.64|0
1637148390000|2021-11-17 11:26:30|30088.71|30088.71|30092.25|30092.25|30092.25|30092.25|30088.71|30088.71|0
1637148400000|2021-11-17 11:26:40|30095.78|30095.78|30096.99|30096.99|30096.99|30096.99|30095.78|30095.78|0
1637148410000|2021-11-17 11:26:50|30096.39|30096.39|30096.39|30096.39|30096.39|30096.39|30096.39|30096.39|0
1637148420000|2021-11-17 11:27:00|30099.92|30099.92|30092.85|30092.85|30099.92|30099.92|30092.85|30092.85|0
1637148430000|2021-11-17 11:27:10|30096.39|30096.39|30100.65|30100.65|30103.45|30103.45|30096.39|30096.39|0
1637148450000|2021-11-17 11:27:30|30100.89|30100.89|30107.96|30107.96|30107.96|30107.96|30100.89|30100.89|0
1637148460000|2021-11-17 11:27:40|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|30109.16|0
1637148470000|2021-11-17 11:27:50|30102.09|30102.09|30105.62|30105.62|30105.62|30105.62|30102.09|30102.09|0
1637148480000|2021-11-17 11:28:00|30102.09|30102.09|30102.09|30102.09|30102.09|30102.09|30102.09|30102.09|0
1637148500000|2021-11-17 11:28:20|30105.62|30105.62|30105.62|30105.62|30105.62|30105.62|30105.62|30105.62|0
1637148510000|2021-11-17 11:28:30|30102.09|30102.09|30098.55|30098.55|30102.09|30102.09|30098.55|30098.55|0
1637148540000|2021-11-17 11:29:00|30098.96|30098.96|30098.96|30098.96|30098.96|30098.96|30098.96|30098.96|0
1637148550000|2021-11-17 11:29:10|30097.76|30097.76|30101.3|30101.3|30101.3|30101.3|30097.76|30097.76|0
1637148570000|2021-11-17 11:29:30|30104.83|30104.83|30104.83|30104.83|30104.83|30104.83|30104.83|30104.83|0
1637148590000|2021-11-17 11:29:50|30101.3|30101.3|30097.76|30097.76|30101.3|30101.3|30097.76|30097.76|0
1637148600000|2021-11-17 11:30:00|30101.3|30101.3|30104.83|30104.83|30104.83|30104.83|30101.3|30101.3|0
1637148650000|2021-11-17 11:30:50|30108.37|30108.37|30104.83|30104.83|30108.37|30108.37|30104.83|30104.83|0
1637148660000|2021-11-17 11:31:00|30111.9|30111.9|30111.9|30111.9|30111.9|30111.9|30111.9|30111.9|0
1637148670000|2021-11-17 11:31:10|30115.44|30115.44|30111.9|30111.9|30115.44|30115.44|30111.9|30111.9|0
1637148710000|2021-11-17 11:31:50|30115.44|30115.44|30115.44|30115.44|30115.44|30115.44|30111.9|30111.9|0
1637148720000|2021-11-17 11:32:00|30118.97|30118.97|30118.97|30118.97|30118.97|30118.97|30118.97|30118.97|0
1637148730000|2021-11-17 11:32:10|30111.9|30111.9|30108.37|30108.37|30111.9|30111.9|30108.37|30108.37|0
1637148740000|2021-11-17 11:32:20|30111.9|30111.9|30111.9|30111.9|30111.9|30111.9|30111.9|30111.9|0
1637148780000|2021-11-17 11:33:00|30111.3|30111.3|30114.24|30114.24|30114.84|30114.84|30111.3|30111.3|0
1637148850000|2021-11-17 11:34:10|30113.64|30113.64|30113.64|30113.64|30117.17|30117.17|30113.64|30113.64|0
1637148860000|2021-11-17 11:34:20|30110.1|30110.1|30088.89|30088.89|30110.1|30110.1|30088.89|30088.89|0
1637148870000|2021-11-17 11:34:30|30085.36|30085.36|30085.36|30085.36|30085.36|30085.36|30085.36|30085.36|0
1637148890000|2021-11-17 11:34:50|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|0
1637148920000|2021-11-17 11:35:20|30081.82|30081.82|30085.36|30085.36|30085.36|30085.36|30081.82|30081.82|0
1637148930000|2021-11-17 11:35:30|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|0
1637148960000|2021-11-17 11:36:00|30088.89|30088.89|30095.96|30095.96|30095.96|30095.96|30088.89|30088.89|0
1637148970000|2021-11-17 11:36:10|30103.03|30103.03|30106.57|30106.57|30110.1|30110.1|30103.03|30103.03|0
1637149010000|2021-11-17 11:36:50|30103.03|30103.03|30095.96|30095.96|30103.03|30103.03|30095.96|30095.96|0
1637149030000|2021-11-17 11:37:10|30099.5|30099.5|30099.5|30099.5|30099.5|30099.5|30099.5|30099.5|0
1637149060000|2021-11-17 11:37:40|30100.7|30100.7|30100.1|30100.1|30100.7|30100.7|30100.1|30100.1|0
1637149080000|2021-11-17 11:38:00|30093.03|30093.03|30093.63|30093.63|30093.63|30093.63|30093.03|30093.03|0
1637149110000|2021-11-17 11:38:30|30090.09|30090.09|30090.09|30090.09|30090.09|30090.09|30090.09|30090.09|0
1637149150000|2021-11-17 11:39:10|30086.56|30086.56|30083.02|30083.02|30086.56|30086.56|30083.02|30083.02|0
1637149170000|2021-11-17 11:39:30|30075.95|30075.95|30072.42|30072.42|30075.95|30075.95|30072.42|30072.42|0
1637149180000|2021-11-17 11:39:40|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|30083.02|0
1637149190000|2021-11-17 11:39:50|30086.97|30086.97|30086.97|30086.97|30086.97|30086.97|30086.97|30086.97|0
1637149200000|2021-11-17 11:40:00|30090.5|30090.5|30090.5|30090.5|30090.5|30090.5|30090.5|30090.5|0
1637149210000|2021-11-17 11:40:10|30086.97|30086.97|30072.83|30072.83|30086.97|30086.97|30072.83|30072.83|0
1637149230000|2021-11-17 11:40:30|30076.36|30076.36|30079.9|30079.9|30079.9|30079.9|30076.36|30076.36|0
1637149280000|2021-11-17 11:41:20|30083.43|30083.43|30079.9|30079.9|30083.43|30083.43|30079.9|30079.9|0
1637149330000|2021-11-17 11:42:10|30076.36|30076.36|30075.16|30075.16|30076.36|30076.36|30075.16|30075.16|0
1637149340000|2021-11-17 11:42:20|30075.76|30075.76|30075.76|30075.76|30075.76|30075.76|30075.76|30075.76|0
1637149360000|2021-11-17 11:42:40|30072.23|30072.23|30072.23|30072.23|30072.23|30072.23|30072.23|30072.23|0
1637149390000|2021-11-17 11:43:10|30071.82|30071.82|30071.82|30071.82|30071.82|30071.82|30071.82|30071.82|0
1637149430000|2021-11-17 11:43:50|30071.58|30071.58|30071.58|30071.58|30071.58|30071.58|30071.58|30071.58|0
1637149470000|2021-11-17 11:44:30|30075.11|30075.11|30078.64|30078.64|30078.64|30078.64|30075.11|30075.11|0
1637149480000|2021-11-17 11:44:40|30082.18|30082.18|30078.64|30078.64|30082.18|30082.18|30078.64|30078.64|0
1637149500000|2021-11-17 11:45:00|30082.18|30082.18|30082.18|30082.18|30082.18|30082.18|30082.18|30082.18|0
1637149550000|2021-11-17 11:45:50|30089.25|30089.25|30085.71|30085.71|30089.25|30089.25|30085.71|30085.71|0
1637149560000|2021-11-17 11:46:00|30089.25|30089.25|30089.25|30089.25|30089.25|30089.25|30089.25|30089.25|0
1637149570000|2021-11-17 11:46:10|30092.78|30092.78|30092.78|30092.78|30092.78|30092.78|30092.78|30092.78|0
1637149630000|2021-11-17 11:47:10|30093.39|30093.39|30093.39|30093.39|30093.39|30093.39|30093.39|30093.39|0
1637149640000|2021-11-17 11:47:20|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|30089.85|0
1637149650000|2021-11-17 11:47:30|30107.53|30107.53|30111.06|30111.06|30111.06|30111.06|30103.99|30103.99|0
1637149660000|2021-11-17 11:47:40|30118.13|30118.13|30118.13|30118.13|30118.13|30118.13|30118.13|30118.13|0
1637149670000|2021-11-17 11:47:50|30111.06|30111.06|30111.06|30111.06|30111.06|30111.06|30111.06|30111.06|0
1637149700000|2021-11-17 11:48:20|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|30107.53|0
1637149720000|2021-11-17 11:48:40|30114.59|30114.59|30118.13|30118.13|30118.13|30118.13|30111.06|30111.06|0
1637149730000|2021-11-17 11:48:50|30121.66|30121.66|30121.66|30121.66|30121.66|30121.66|30121.66|30121.66|0
1637149740000|2021-11-17 11:49:00|30118.13|30118.13|30118.13|30118.13|30118.13|30118.13|30118.13|30118.13|0
1637149760000|2021-11-17 11:49:20|30114.59|30114.59|30110.46|30110.46|30114.59|30114.59|30110.46|30110.46|0
1637149770000|2021-11-17 11:49:30|30113.99|30113.99|30113.39|30113.39|30113.99|30113.99|30113.39|30113.39|0
1637149800000|2021-11-17 11:50:00|30120.46|30120.46|30120.46|30120.46|30120.46|30120.46|30120.46|30120.46|0
1637149810000|2021-11-17 11:50:10|30124|30124|30120.46|30120.46|30124|30124|30120.46|30120.46|0
1637149820000|2021-11-17 11:50:20|30121.66|30121.66|30121.25|30121.25|30121.66|30121.66|30121.25|30121.25|0
1637149860000|2021-11-17 11:51:00|30124.79|30124.79|30121.25|30121.25|30124.79|30124.79|30121.25|30121.25|0
1637149880000|2021-11-17 11:51:20|30121.86|30121.86|30125.39|30125.39|30125.39|30125.39|30121.86|30121.86|0
1637149890000|2021-11-17 11:51:30|30121.86|30121.86|30121.86|30121.86|30121.86|30121.86|30121.86|30121.86|0
1637149940000|2021-11-17 11:52:20|30121.61|30121.61|30121.61|30121.61|30121.61|30121.61|30118.08|30118.08|0
1637149950000|2021-11-17 11:52:30|30121.37|30121.37|30121.37|30121.37|30121.37|30121.37|30121.37|30121.37|0
1637149970000|2021-11-17 11:52:50|30124.91|30124.91|30130.77|30130.77|30130.77|30130.77|30123.7|30123.7|0
1637149980000|2021-11-17 11:53:00|30134.31|30134.31|30134.31|30134.31|30134.31|30134.31|30134.31|30134.31|0
1637150000000|2021-11-17 11:53:20|30127.24|30127.24|30127.24|30127.24|30127.24|30127.24|30127.24|30127.24|0
1637150030000|2021-11-17 11:53:50|30123.7|30123.7|30109.57|30109.57|30123.7|30123.7|30109.57|30109.57|0
1637150060000|2021-11-17 11:54:20|30106.03|30106.03|30106.03|30106.03|30106.03|30106.03|30106.03|30106.03|0
1637150070000|2021-11-17 11:54:30|30098.96|30098.96|30102.5|30102.5|30102.5|30102.5|30098.96|30098.96|0
1637150080000|2021-11-17 11:54:40|30098.96|30098.96|30095.43|30095.43|30098.96|30098.96|30095.43|30095.43|0
1637150090000|2021-11-17 11:54:50|30091.89|30091.89|30101.89|30101.89|30101.89|30101.89|30091.89|30091.89|0
1637150100000|2021-11-17 11:55:00|30098.36|30098.36|30098.36|30098.36|30105.43|30105.43|30098.36|30098.36|0
1637150110000|2021-11-17 11:55:10|30087.75|30087.75|30087.75|30087.75|30087.75|30087.75|30087.75|30087.75|0
1637150120000|2021-11-17 11:55:20|30077.15|30077.15|30080.69|30080.69|30080.69|30080.69|30077.15|30077.15|0
1637150130000|2021-11-17 11:55:30|30077.15|30077.15|30077.15|30077.15|30077.15|30077.15|30077.15|30077.15|0
1637150150000|2021-11-17 11:55:50|30080.69|30080.69|30091.29|30091.29|30091.29|30091.29|30080.69|30080.69|0
1637150170000|2021-11-17 11:56:10|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|30090.88|0
1637150180000|2021-11-17 11:56:20|30083.81|30083.81|30083.81|30083.81|30083.81|30083.81|30083.81|30083.81|0
1637150200000|2021-11-17 11:56:40|30083.4|30083.4|30079.87|30079.87|30083.4|30083.4|30079.87|30079.87|0
1637150210000|2021-11-17 11:56:50|30078.66|30078.66|30078.66|30078.66|30078.66|30078.66|30078.66|30078.66|0
1637150220000|2021-11-17 11:57:00|30082.2|30082.2|30078.66|30078.66|30082.2|30082.2|30078.66|30078.66|0
1637150230000|2021-11-17 11:57:10|30085.73|30085.73|30077.46|30077.46|30085.73|30085.73|30077.46|30077.46|0
1637150240000|2021-11-17 11:57:20|30081|30081|30081|30081|30081|30081|30081|30081|0
1637150280000|2021-11-17 11:58:00|30077.46|30077.46|30077.46|30077.46|30077.46|30077.46|30077.46|30077.46|0
1637150340000|2021-11-17 11:59:00|30076.86|30076.86|30075.85|30075.85|30076.86|30076.86|30075.85|30075.85|0
1637150380000|2021-11-17 11:59:40|30076.45|30076.45|30076.45|30076.45|30076.45|30076.45|30076.45|30076.45|0
1637150390000|2021-11-17 11:59:50|30079.99|30079.99|30079.99|30079.99|30079.99|30079.99|30079.99|30079.99|0
1637150410000|2021-11-17 12:00:10|30087.06|30087.06|30094.13|30094.13|30094.13|30094.13|30087.06|30087.06|0
1637150430000|2021-11-17 12:00:30|30090.59|30090.59|30090.59|30090.59|30090.59|30090.59|30090.59|30090.59|0
1637150440000|2021-11-17 12:00:40|30087.06|30087.06|30087.06|30087.06|30090.59|30090.59|30087.06|30087.06|0
1637150480000|2021-11-17 12:01:20|30087.47|30087.47|30091|30091|30091|30091|30087.47|30087.47|0
1637150490000|2021-11-17 12:01:30|30087.47|30087.47|30088.67|30088.67|30088.67|30088.67|30087.47|30087.47|0
1637150500000|2021-11-17 12:01:40|30089.15|30089.15|30089.15|30089.15|30089.15|30089.15|30089.15|30089.15|0
1637150510000|2021-11-17 12:01:50|30089.39|30089.39|30089.39|30089.39|30089.39|30089.39|30089.39|30089.39|0
1637150520000|2021-11-17 12:02:00|30089.8|30089.8|30097.47|30097.47|30097.47|30097.47|30089.8|30089.8|0
1637150530000|2021-11-17 12:02:10|30098.68|30098.68|30095.55|30095.55|30102.62|30102.62|30095.55|30095.55|0
1637150540000|2021-11-17 12:02:20|30099.09|30099.09|30099.09|30099.09|30099.09|30099.09|30099.09|30099.09|0
1637150550000|2021-11-17 12:02:30|30088.48|30088.48|30088.48|30088.48|30088.48|30088.48|30088.48|30088.48|0
1637150580000|2021-11-17 12:03:00|30100.7|30100.7|30090.09|30090.09|30100.7|30100.7|30090.09|30090.09|0
1637150590000|2021-11-17 12:03:10|30088.89|30088.89|30088.89|30088.89|30088.89|30088.89|30088.89|30088.89|0
1637150630000|2021-11-17 12:03:50|30092.43|30092.43|30092.43|30092.43|30092.43|30092.43|30092.43|30092.43|0
1637150640000|2021-11-17 12:04:00|30093.03|30093.03|30097.16|30097.16|30097.16|30097.16|30093.03|30093.03|0
1637150660000|2021-11-17 12:04:20|30097.76|30097.76|30097.76|30097.76|30097.76|30097.76|30097.76|30097.76|0
1637150680000|2021-11-17 12:04:40|30094.23|30094.23|30094.23|30094.23|30094.23|30094.23|30094.23|30094.23|0
1637150690000|2021-11-17 12:04:50|30083.62|30083.62|30083.62|30083.62|30083.62|30083.62|30083.62|30083.62|0
1637150700000|2021-11-17 12:05:00|30083.02|30083.02|30079.49|30079.49|30083.02|30083.02|30079.49|30079.49|0
1637150720000|2021-11-17 12:05:20|30083.02|30083.02|30086.56|30086.56|30086.56|30086.56|30083.02|30083.02|0
1637150730000|2021-11-17 12:05:30|30086.32|30086.32|30086.92|30086.92|30086.92|30086.92|30086.32|30086.32|0
1637150750000|2021-11-17 12:05:50|30083.38|30083.38|30083.38|30083.38|30083.38|30083.38|30083.38|30083.38|0
1637150770000|2021-11-17 12:06:10|30090.45|30090.45|30090.45|30090.45|30090.45|30090.45|30090.45|30090.45|0
1637150820000|2021-11-17 12:07:00|30090.04|30090.04|30097.11|30097.11|30097.11|30097.11|30090.04|30090.04|0
1637150860000|2021-11-17 12:07:40|30104.18|30104.18|30097.11|30097.11|30104.18|30104.18|30097.11|30097.11|0
1637150900000|2021-11-17 12:08:20|30104.18|30104.18|30107.72|30107.72|30107.72|30107.72|30104.18|30104.18|0
1637150920000|2021-11-17 12:08:40|30108.13|30108.13|30108.13|30108.13|30108.13|30108.13|30108.13|30108.13|0
1637150940000|2021-11-17 12:09:00|30111.66|30111.66|30108.13|30108.13|30111.66|30111.66|30108.13|30108.13|0
1637150950000|2021-11-17 12:09:10|30104.59|30104.59|30097.52|30097.52|30104.59|30104.59|30097.52|30097.52|0
1637150970000|2021-11-17 12:09:30|30093.99|30093.99|30093.99|30093.99|30093.99|30093.99|30093.99|30093.99|0
1637150980000|2021-11-17 12:09:40|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|0
1637150990000|2021-11-17 12:09:50|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|0
1637151010000|2021-11-17 12:10:10|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|0
1637151070000|2021-11-17 12:11:10|30090.94|30090.94|30087.4|30087.4|30090.94|30090.94|30087.4|30087.4|0
1637151090000|2021-11-17 12:11:30|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|0
1637151100000|2021-11-17 12:11:40|30080.33|30080.33|30076.8|30076.8|30080.33|30080.33|30076.8|30076.8|0
1637151110000|2021-11-17 12:11:50|30080.33|30080.33|30080.33|30080.33|30080.33|30080.33|30080.33|30080.33|0
1637151120000|2021-11-17 12:12:00|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|30083.87|0
1637151160000|2021-11-17 12:12:40|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|0
1637151180000|2021-11-17 12:13:00|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|0
1637151220000|2021-11-17 12:13:40|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|30090.94|0
1637151250000|2021-11-17 12:14:10|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|0
1637151300000|2021-11-17 12:15:00|30095.07|30095.07|30091.54|30091.54|30095.07|30095.07|30091.54|30091.54|0
1637151310000|2021-11-17 12:15:10|30092.14|30092.14|30099.21|30099.21|30099.21|30099.21|30092.14|30092.14|0
1637151350000|2021-11-17 12:15:50|30098.61|30098.61|30098.01|30098.01|30098.61|30098.61|30098.01|30098.01|0
1637151370000|2021-11-17 12:16:10|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|30094.47|0
1637151420000|2021-11-17 12:17:00|30095.07|30095.07|30095.07|30095.07|30095.07|30095.07|30095.07|30095.07|0
1637151440000|2021-11-17 12:17:20|30094.66|30094.66|30094.66|30094.66|30094.66|30094.66|30094.66|30094.66|0
1637151450000|2021-11-17 12:17:30|30094.42|30094.42|30094.42|30094.42|30094.42|30094.42|30094.42|30094.42|0
1637151460000|2021-11-17 12:17:40|30087.35|30087.35|30087.35|30087.35|30087.35|30087.35|30083.81|30083.81|0
1637151480000|2021-11-17 12:18:00|30090.88|30090.88|30094.42|30094.42|30094.42|30094.42|30090.88|30090.88|0
1637151530000|2021-11-17 12:18:50|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|30094.18|0
1637151560000|2021-11-17 12:19:20|30097.71|30097.71|30101.25|30101.25|30101.25|30101.25|30097.71|30097.71|0
1637151580000|2021-11-17 12:19:40|30104.78|30104.78|30104.78|30104.78|30104.78|30104.78|30104.78|30104.78|0
1637151590000|2021-11-17 12:19:50|30108.32|30108.32|30108.32|30108.32|30108.32|30108.32|30108.32|30108.32|0
1637151600000|2021-11-17 12:20:00|30107.12|30107.12|30107.12|30107.12|30107.12|30107.12|30107.12|30107.12|0
1637151610000|2021-11-17 12:20:10|30110.65|30110.65|30110.05|30110.05|30110.65|30110.65|30110.05|30110.05|0
1637151630000|2021-11-17 12:20:30|30113.58|30113.58|30113.58|30113.58|30113.58|30113.58|30113.58|30113.58|0
1637151640000|2021-11-17 12:20:40|30114.07|30114.07|30114.07|30114.07|30114.07|30114.07|30114.07|30114.07|0
1637151670000|2021-11-17 12:21:10|30117.6|30117.6|30117.6|30117.6|30117.6|30117.6|30117.6|30117.6|0
1637151720000|2021-11-17 12:22:00|30121.14|30121.14|30118.2|30118.2|30121.74|30121.74|30118.2|30118.2|0
1637151730000|2021-11-17 12:22:10|30118.8|30118.8|30118.8|30118.8|30118.8|30118.8|30118.8|30118.8|0
1637151740000|2021-11-17 12:22:20|30125.87|30125.87|30132.94|30132.94|30132.94|30132.94|30125.87|30125.87|0
1637151760000|2021-11-17 12:22:40|30129.41|30129.41|30129.41|30129.41|30129.41|30129.41|30125.87|30125.87|0
1637151800000|2021-11-17 12:23:20|30129.17|30129.17|30132.7|30132.7|30132.7|30132.7|30129.17|30129.17|0
1637151830000|2021-11-17 12:23:50|30136.24|30136.24|30132.94|30132.94|30136.24|30136.24|30129.17|30129.17|0
1637151840000|2021-11-17 12:24:00|30136.48|30136.48|30136.48|30136.48|30136.48|30136.48|30136.48|30136.48|0
1637151850000|2021-11-17 12:24:10|30135.28|30135.28|30135.28|30135.28|30135.28|30135.28|30135.28|30135.28|0
1637151860000|2021-11-17 12:24:20|30134.68|30134.68|30134.68|30134.68|30134.68|30134.68|30131.14|30131.14|0
1637151870000|2021-11-17 12:24:30|30131.14|30131.14|30130.73|30130.73|30131.14|30131.14|30130.73|30130.73|0
1637151880000|2021-11-17 12:24:40|30134.27|30134.27|30134.27|30134.27|30134.27|30134.27|30134.27|30134.27|0
1637151890000|2021-11-17 12:24:50|30137.8|30137.8|30134.27|30134.27|30137.8|30137.8|30134.27|30134.27|0
1637151920000|2021-11-17 12:25:20|30130.73|30130.73|30130.73|30130.73|30130.73|30130.73|30130.73|30130.73|0
1637151940000|2021-11-17 12:25:40|30130.49|30130.49|30130.49|30130.49|30130.49|30130.49|30130.49|30130.49|0
1637151960000|2021-11-17 12:26:00|30129.89|30129.89|30129.89|30129.89|30129.89|30129.89|30129.89|30129.89|0
1637152010000|2021-11-17 12:26:50|30126.35|30126.35|30129.89|30129.89|30129.89|30129.89|30126.35|30126.35|0
1637152020000|2021-11-17 12:27:00|30129.48|30129.48|30125.94|30125.94|30129.48|30129.48|30122.41|30122.41|0
1637152030000|2021-11-17 12:27:10|30122.41|30122.41|30122.41|30122.41|30125.94|30125.94|30111.8|30111.8|0
1637152060000|2021-11-17 12:27:40|30122.82|30122.82|30130.71|30130.71|30130.71|30130.71|30122.82|30122.82|0
1637152120000|2021-11-17 12:28:40|30131.31|30131.31|30131.31|30131.31|30131.31|30131.31|30131.31|30131.31|0
1637152130000|2021-11-17 12:28:50|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|0
1637152150000|2021-11-17 12:29:10|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|0
1637152160000|2021-11-17 12:29:20|30123.64|30123.64|30123.64|30123.64|30123.64|30123.64|30123.64|30123.64|0
1637152170000|2021-11-17 12:29:30|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|0
1637152190000|2021-11-17 12:29:50|30123.64|30123.64|30123.64|30123.64|30123.64|30123.64|30123.64|30123.64|0
1637152200000|2021-11-17 12:30:00|30127.17|30127.17|30123.64|30123.64|30127.17|30127.17|30120.1|30120.1|0
1637152210000|2021-11-17 12:30:10|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|30127.17|0
1637152270000|2021-11-17 12:31:10|30126.76|30126.76|30126.76|30126.76|30126.76|30126.76|30126.76|30126.76|0
1637152280000|2021-11-17 12:31:20|30126.16|30126.16|30122.03|30122.03|30126.16|30126.16|30122.03|30122.03|0
1637152290000|2021-11-17 12:31:30|30125.56|30125.56|30122.03|30122.03|30129.1|30129.1|30122.03|30122.03|0
1637152300000|2021-11-17 12:31:40|30122.63|30122.63|30122.63|30122.63|30122.63|30122.63|30122.63|30122.63|0
1637152350000|2021-11-17 12:32:30|30126.16|30126.16|30126.16|30126.16|30126.16|30126.16|30126.16|30126.16|0
1637152360000|2021-11-17 12:32:40|30129.7|30129.7|30126.16|30126.16|30129.7|30129.7|30126.16|30126.16|0
1637152400000|2021-11-17 12:33:20|30129.7|30129.7|30129.7|30129.7|30129.7|30129.7|30129.7|30129.7|0
1637152430000|2021-11-17 12:33:50|30126.16|30126.16|30126.16|30126.16|30126.16|30126.16|30126.16|30126.16|0
1637152440000|2021-11-17 12:34:00|30129.7|30129.7|30126.16|30126.16|30129.7|30129.7|30126.16|30126.16|0
1637152500000|2021-11-17 12:35:00|30124.96|30124.96|30133.23|30133.23|30133.23|30133.23|30124.96|30124.96|0
1637152510000|2021-11-17 12:35:10|30126.16|30126.16|30126.16|30126.16|30133.23|30133.23|30126.16|30126.16|0
1637152530000|2021-11-17 12:35:30|30125.92|30125.92|30125.68|30125.68|30125.92|30125.92|30125.68|30125.68|0
1637152540000|2021-11-17 12:35:40|30122.14|30122.14|30122.14|30122.14|30122.14|30122.14|30122.14|30122.14|0
1637152580000|2021-11-17 12:36:20|30121.66|30121.66|30121.66|30121.66|30121.66|30121.66|30121.66|30121.66|0
1637152600000|2021-11-17 12:36:40|30122.07|30122.07|30125.6|30125.6|30125.6|30125.6|30122.07|30122.07|0
1637152610000|2021-11-17 12:36:50|30125.85|30125.85|30129.38|30129.38|30129.38|30129.38|30125.85|30125.85|0
1637152620000|2021-11-17 12:37:00|30125.85|30125.85|30126.81|30126.81|30126.81|30126.81|30125.85|30125.85|0
1637152630000|2021-11-17 12:37:10|30127.29|30127.29|30127.29|30127.29|30127.29|30127.29|30127.29|30127.29|0
1637152660000|2021-11-17 12:37:40|30123.76|30123.76|30123.76|30123.76|30123.76|30123.76|30123.76|30123.76|0
1637152680000|2021-11-17 12:38:00|30124.36|30124.36|30124.36|30124.36|30124.36|30124.36|30124.36|30124.36|0
1637152700000|2021-11-17 12:38:20|30120.82|30120.82|30113.75|30113.75|30124.36|30124.36|30113.75|30113.75|0
1637152720000|2021-11-17 12:38:40|30103.15|30103.15|30081.94|30081.94|30103.15|30103.15|30081.94|30081.94|0
1637152730000|2021-11-17 12:38:50|30071.33|30071.33|30071.33|30071.33|30071.33|30071.33|30071.33|30071.33|0
1637152740000|2021-11-17 12:39:00|30070.73|30070.73|30070.73|30070.73|30070.73|30070.73|30060.13|30060.13|0
1637152770000|2021-11-17 12:39:30|30063.66|30063.66|30063.42|30063.42|30063.66|30063.66|30063.42|30063.42|0
1637152800000|2021-11-17 12:40:00|30059.89|30059.89|30052|30052|30059.89|30059.89|30052|30052|0
1637152810000|2021-11-17 12:40:10|30051.59|30051.59|30048.05|30048.05|30051.59|30051.59|30048.05|30048.05|0
1637152820000|2021-11-17 12:40:20|30058.66|30058.66|30062.19|30062.19|30065.73|30065.73|30058.66|30058.66|0
1637152830000|2021-11-17 12:40:30|30048.05|30048.05|30048.05|30048.05|30048.05|30048.05|30048.05|30048.05|0
1637152850000|2021-11-17 12:40:50|30037.45|30037.45|30033.91|30033.91|30037.45|30037.45|30033.91|30033.91|0
1637152860000|2021-11-17 12:41:00|30030.38|30030.38|30030.38|30030.38|30030.38|30030.38|30026.84|30026.84|0
1637152880000|2021-11-17 12:41:20|30037.45|30037.45|30040.98|30040.98|30040.98|30040.98|30037.45|30037.45|0
1637152900000|2021-11-17 12:41:40|30040.38|30040.38|30040.38|30040.38|30040.38|30040.38|30040.38|30040.38|0
1637152910000|2021-11-17 12:41:50|30043.92|30043.92|30047.45|30047.45|30047.45|30047.45|30043.92|30043.92|0
1637152920000|2021-11-17 12:42:00|30054.52|30054.52|30054.52|30054.52|30054.52|30054.52|30054.52|30054.52|0
1637152930000|2021-11-17 12:42:10|30050.99|30050.99|30050.99|30050.99|30050.99|30050.99|30050.99|30050.99|0
1637152940000|2021-11-17 12:42:20|30054.52|30054.52|30054.52|30054.52|30054.52|30054.52|30047.45|30047.45|0
1637152960000|2021-11-17 12:42:40|30055.72|30055.72|30052.19|30052.19|30055.72|30055.72|30052.19|30052.19|0
1637152970000|2021-11-17 12:42:50|30052.79|30052.79|30056.32|30056.32|30056.32|30056.32|30052.79|30052.79|0
1637152980000|2021-11-17 12:43:00|30049.25|30049.25|30049.25|30049.25|30056.32|30056.32|30049.25|30049.25|0
1637152990000|2021-11-17 12:43:10|30056.32|30056.32|30049.25|30049.25|30056.32|30056.32|30049.25|30049.25|0
1637153000000|2021-11-17 12:43:20|30052.79|30052.79|30052.79|30052.79|30052.79|30052.79|30052.79|30052.79|0
1637153030000|2021-11-17 12:43:50|30049.25|30049.25|30042.18|30042.18|30049.25|30049.25|30038.65|30038.65|0
1637153050000|2021-11-17 12:44:10|30038.65|30038.65|30035.11|30035.11|30038.65|30038.65|30035.11|30035.11|0
1637153070000|2021-11-17 12:44:30|30024.51|30024.51|30031.58|30031.58|30031.58|30031.58|30024.51|30024.51|0
1637153090000|2021-11-17 12:44:50|30035.11|30035.11|30038.65|30038.65|30038.65|30038.65|30035.11|30035.11|0
1637153100000|2021-11-17 12:45:00|30039.13|30039.13|30039.13|30039.13|30039.13|30039.13|30039.13|30039.13|0
1637153110000|2021-11-17 12:45:10|30046.2|30046.2|30046.2|30046.2|30046.2|30046.2|30046.2|30046.2|0
1637153120000|2021-11-17 12:45:20|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|0
1637153140000|2021-11-17 12:45:40|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|0
1637153160000|2021-11-17 12:46:00|30053.76|30053.76|30053.76|30053.76|30053.76|30053.76|30053.76|30053.76|0
1637153180000|2021-11-17 12:46:20|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|0
1637153190000|2021-11-17 12:46:30|30053.76|30053.76|30053.76|30053.76|30053.76|30053.76|30053.76|30053.76|0
1637153210000|2021-11-17 12:46:50|30053.51|30053.51|30053.51|30053.51|30053.51|30053.51|30053.51|30053.51|0
1637153230000|2021-11-17 12:47:10|30046.44|30046.44|30046.44|30046.44|30046.44|30046.44|30046.44|30046.44|0
1637153270000|2021-11-17 12:47:50|30032.3|30032.3|30028.77|30028.77|30032.3|30032.3|30028.77|30028.77|0
1637153300000|2021-11-17 12:48:20|30032.3|30032.3|30050.22|30050.22|30050.22|30050.22|30032.3|30032.3|0
1637153310000|2021-11-17 12:48:30|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|0
1637153320000|2021-11-17 12:48:40|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|0
1637153330000|2021-11-17 12:48:50|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|0
1637153340000|2021-11-17 12:49:00|30043.15|30043.15|30043.15|30043.15|30043.15|30043.15|30043.15|30043.15|0
1637153350000|2021-11-17 12:49:10|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|0
1637153360000|2021-11-17 12:49:20|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|30046.69|0
1637153370000|2021-11-17 12:49:30|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|30050.22|0
1637153380000|2021-11-17 12:49:40|30053.76|30053.76|30050.22|30050.22|30053.76|30053.76|30050.22|30050.22|0
1637153410000|2021-11-17 12:50:10|30050.46|30050.46|30050.46|30050.46|30050.46|30050.46|30050.46|30050.46|0
1637153420000|2021-11-17 12:50:20|30054|30054|30057.53|30057.53|30057.53|30057.53|30054|30054|0
1637153450000|2021-11-17 12:50:50|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|30061.07|0
1637153460000|2021-11-17 12:51:00|30064.6|30064.6|30061.07|30061.07|30064.6|30064.6|30061.07|30061.07|0
1637153470000|2021-11-17 12:51:10|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|0
1637153520000|2021-11-17 12:52:00|30071.67|30071.67|30071.67|30071.67|30071.67|30071.67|30071.67|30071.67|0
1637153550000|2021-11-17 12:52:30|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|0
1637153560000|2021-11-17 12:52:40|30065.2|30065.2|30065.2|30065.2|30065.2|30065.2|30065.2|30065.2|0
1637153600000|2021-11-17 12:53:20|30065.8|30065.8|30065.8|30065.8|30065.8|30065.8|30065.8|30065.8|0
1637153620000|2021-11-17 12:53:40|30058.73|30058.73|30055.2|30055.2|30058.73|30058.73|30055.2|30055.2|0
1637153640000|2021-11-17 12:54:00|30048.13|30048.13|30055.2|30055.2|30055.2|30055.2|30048.13|30048.13|0
1637153670000|2021-11-17 12:54:30|30051.66|30051.66|30051.66|30051.66|30051.66|30051.66|30051.66|30051.66|0
1637153680000|2021-11-17 12:54:40|30055.2|30055.2|30055.2|30055.2|30055.2|30055.2|30055.2|30055.2|0
1637153700000|2021-11-17 12:55:00|30062.27|30062.27|30062.27|30062.27|30062.27|30062.27|30062.27|30062.27|0
1637153740000|2021-11-17 12:55:40|30055.2|30055.2|30051.66|30051.66|30055.2|30055.2|30051.66|30051.66|0
1637153770000|2021-11-17 12:56:10|30055.2|30055.2|30055.2|30055.2|30055.2|30055.2|30051.66|30051.66|0
1637153780000|2021-11-17 12:56:20|30054|30054|30054|30054|30054|30054|30054|30054|0
1637153790000|2021-11-17 12:56:30|30053.4|30053.4|30053.4|30053.4|30053.4|30053.4|30053.4|30053.4|0
1637153820000|2021-11-17 12:57:00|30052.8|30052.8|30048.06|30048.06|30052.8|30052.8|30048.06|30048.06|0
1637153830000|2021-11-17 12:57:10|30040.99|30040.99|30040.99|30040.99|30040.99|30040.99|30040.99|30040.99|0
1637153860000|2021-11-17 12:57:40|30044.53|30044.53|30049.26|30049.26|30049.26|30049.26|30044.53|30044.53|0
1637153870000|2021-11-17 12:57:50|30045.73|30045.73|30038.66|30038.66|30045.73|30045.73|30038.66|30038.66|0
1637153900000|2021-11-17 12:58:20|30042.19|30042.19|30042.19|30042.19|30042.19|30042.19|30042.19|30042.19|0
1637153940000|2021-11-17 12:59:00|30041.37|30041.37|30040.96|30040.96|30041.37|30041.37|30040.96|30040.96|0
1637153960000|2021-11-17 12:59:20|30044.5|30044.5|30044.5|30044.5|30044.5|30044.5|30044.5|30044.5|0
1637153970000|2021-11-17 12:59:30|30044.91|30044.91|30044.91|30044.91|30044.91|30044.91|30044.91|30044.91|0
1637153980000|2021-11-17 12:59:40|30037.84|30037.84|30023.7|30023.7|30037.84|30037.84|30023.7|30023.7|0
1637153990000|2021-11-17 12:59:50|30027.23|30027.23|30027.23|30027.23|30027.23|30027.23|30027.23|30027.23|0
1637154000000|2021-11-17 13:00:00|30013.09|30013.09|30013.09|30013.09|30013.09|30013.09|30013.09|30013.09|0
1637154040000|2021-11-17 13:00:40|30002.49|30002.49|29991.28|29991.28|30002.49|30002.49|29991.28|29991.28|0
1637154050000|2021-11-17 13:00:50|30001.89|30001.89|30001.89|30001.89|30001.89|30001.89|30001.89|30001.89|0
1637154070000|2021-11-17 13:01:10|29998.35|29998.35|30002.37|30002.37|30002.37|30002.37|29998.35|29998.35|0
1637154080000|2021-11-17 13:01:20|30001.65|30001.65|30001.4|30001.4|30001.65|30001.65|30001.4|30001.4|0
1637154090000|2021-11-17 13:01:30|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|0
1637154210000|2021-11-17 13:03:30|29997.87|29997.87|29990.8|29990.8|29997.87|29997.87|29990.8|29990.8|0
1637154220000|2021-11-17 13:03:40|29990.2|29990.2|29989.6|29989.6|29990.2|29990.2|29989.6|29989.6|0
1637154250000|2021-11-17 13:04:10|29996.67|29996.67|29996.67|29996.67|29996.67|29996.67|29996.67|29996.67|0
1637154260000|2021-11-17 13:04:20|30000.2|30000.2|30000.2|30000.2|30000.2|30000.2|30000.2|30000.2|0
1637154280000|2021-11-17 13:04:40|29996.67|29996.67|29996.67|29996.67|29996.67|29996.67|29996.67|29996.67|0
1637154310000|2021-11-17 13:05:10|29993.13|29993.13|29993.13|29993.13|29993.13|29993.13|29993.13|29993.13|0
1637154330000|2021-11-17 13:05:30|29989.6|29989.6|29986.06|29986.06|29989.6|29989.6|29986.06|29986.06|0
1637154360000|2021-11-17 13:06:00|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|0
1637154380000|2021-11-17 13:06:20|29978.99|29978.99|29978.99|29978.99|29978.99|29978.99|29978.99|29978.99|0
1637154390000|2021-11-17 13:06:30|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|29982.53|0
1637154420000|2021-11-17 13:07:00|29986.06|29986.06|29982.53|29982.53|29986.06|29986.06|29982.53|29982.53|0
1637154430000|2021-11-17 13:07:10|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|29971.92|0
1637154450000|2021-11-17 13:07:30|29971.68|29971.68|29961.08|29961.08|29971.68|29971.68|29961.08|29961.08|0
1637154460000|2021-11-17 13:07:40|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|0
1637154470000|2021-11-17 13:07:50|29971.68|29971.68|29975.22|29975.22|29975.22|29975.22|29971.68|29971.68|0
1637154520000|2021-11-17 13:08:40|29971.68|29971.68|29971.68|29971.68|29971.68|29971.68|29971.68|29971.68|0
1637154530000|2021-11-17 13:08:50|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|0
1637154590000|2021-11-17 13:09:50|29971.68|29971.68|29971.68|29971.68|29971.68|29971.68|29971.68|29971.68|0
1637154600000|2021-11-17 13:10:00|29978.75|29978.75|29978.75|29978.75|29978.75|29978.75|29978.75|29978.75|0
1637154620000|2021-11-17 13:10:20|29978.15|29978.15|29974.61|29974.61|29978.15|29978.15|29974.61|29974.61|0
1637154640000|2021-11-17 13:10:40|29971.08|29971.08|29971.08|29971.08|29971.08|29971.08|29971.08|29971.08|0
1637154650000|2021-11-17 13:10:50|29967.54|29967.54|29967.54|29967.54|29967.54|29967.54|29967.54|29967.54|0
1637154670000|2021-11-17 13:11:10|29974.61|29974.61|29974.61|29974.61|29974.61|29974.61|29974.61|29974.61|0
1637154710000|2021-11-17 13:11:50|29967.54|29967.54|29967.54|29967.54|29967.54|29967.54|29967.54|29967.54|0
1637154720000|2021-11-17 13:12:00|29968.15|29968.15|29968.15|29968.15|29968.15|29968.15|29968.15|29968.15|0
1637154740000|2021-11-17 13:12:20|29968.39|29968.39|29976.11|29976.11|29976.11|29976.11|29968.39|29968.39|0
1637154810000|2021-11-17 13:13:30|29969.04|29969.04|29969.04|29969.04|29969.04|29969.04|29969.04|29969.04|0
1637154840000|2021-11-17 13:14:00|29965.5|29965.5|29958.43|29958.43|29965.5|29965.5|29958.43|29958.43|0
1637154850000|2021-11-17 13:14:10|29961.97|29961.97|29965.5|29965.5|29965.5|29965.5|29961.97|29961.97|0
1637154870000|2021-11-17 13:14:30|29961.97|29961.97|29961.97|29961.97|29961.97|29961.97|29961.97|29961.97|0
1637154910000|2021-11-17 13:15:10|29958.43|29958.43|29959.09|29959.09|29959.09|29959.09|29958.43|29958.43|0
1637154920000|2021-11-17 13:15:20|29962.62|29962.62|29959.09|29959.09|29962.62|29962.62|29959.09|29959.09|0
1637155010000|2021-11-17 13:16:50|29966.16|29966.16|29966.16|29966.16|29966.16|29966.16|29966.16|29966.16|0
1637155040000|2021-11-17 13:17:20|29962.62|29962.62|29957.48|29957.48|29962.62|29962.62|29957.48|29957.48|0
1637155050000|2021-11-17 13:17:30|29953.53|29953.53|29953.53|29953.53|29953.53|29953.53|29953.53|29953.53|0
1637155070000|2021-11-17 13:17:50|29954.73|29954.73|29954.73|29954.73|29954.73|29954.73|29954.73|29954.73|0
1637155080000|2021-11-17 13:18:00|29961.8|29961.8|29961.8|29961.8|29961.8|29961.8|29961.8|29961.8|0
1637155090000|2021-11-17 13:18:10|29958.27|29958.27|29958.27|29958.27|29958.27|29958.27|29958.27|29958.27|0
1637155100000|2021-11-17 13:18:20|29957.07|29957.07|29958.27|29958.27|29958.27|29958.27|29957.07|29957.07|0
1637155110000|2021-11-17 13:18:30|29954.13|29954.13|29960.6|29960.6|29961.2|29961.2|29954.13|29954.13|0
1637155140000|2021-11-17 13:19:00|29961.2|29961.2|29961.2|29961.2|29961.2|29961.2|29961.2|29961.2|0
1637155150000|2021-11-17 13:19:10|29960.6|29960.6|29960|29960|29960.6|29960.6|29960|29960|0
1637155160000|2021-11-17 13:19:20|29956.46|29956.46|29953.53|29953.53|29956.46|29956.46|29952.93|29952.93|0
1637155170000|2021-11-17 13:19:30|29949.39|29949.39|29949.39|29949.39|29949.39|29949.39|29949.39|29949.39|0
1637155180000|2021-11-17 13:19:40|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|29952.93|0
1637155190000|2021-11-17 13:19:50|29952.52|29952.52|29953.53|29953.53|29953.53|29953.53|29952.52|29952.52|0
1637155200000|2021-11-17 13:20:00|29953.12|29953.12|29951.92|29951.92|29953.12|29953.12|29951.92|29951.92|0
1637155210000|2021-11-17 13:20:10|29945.45|29945.45|29952.52|29952.52|29952.52|29952.52|29945.45|29945.45|0
1637155230000|2021-11-17 13:20:30|29953.12|29953.12|29953.12|29953.12|29953.12|29953.12|29953.12|29953.12|0
1637155240000|2021-11-17 13:20:40|29952.52|29952.52|29948.98|29948.98|29952.52|29952.52|29948.98|29948.98|0
1637155300000|2021-11-17 13:21:40|29949.39|29949.39|29948.98|29948.98|29949.39|29949.39|29948.98|29948.98|0
1637155330000|2021-11-17 13:22:10|29945.45|29945.45|29941.91|29941.91|29945.45|29945.45|29938.38|29938.38|0
1637155340000|2021-11-17 13:22:20|29938.38|29938.38|29938.38|29938.38|29938.38|29938.38|29938.38|29938.38|0
1637155360000|2021-11-17 13:22:40|29941.91|29941.91|29941.91|29941.91|29945.45|29945.45|29941.31|29941.31|0
1637155390000|2021-11-17 13:23:10|29948.98|29948.98|29952.52|29952.52|29952.52|29952.52|29948.98|29948.98|0
1637155410000|2021-11-17 13:23:30|29948.38|29948.38|29951.92|29951.92|29951.92|29951.92|29948.38|29948.38|0
1637155420000|2021-11-17 13:23:40|29948.38|29948.38|29948.38|29948.38|29948.79|29948.79|29948.38|29948.38|0
1637155450000|2021-11-17 13:24:10|29941.31|29941.31|29937.78|29937.78|29941.31|29941.31|29937.78|29937.78|0
1637155460000|2021-11-17 13:24:20|29938.19|29938.19|29931.31|29931.31|29938.19|29938.19|29931.31|29931.31|0
1637155490000|2021-11-17 13:24:50|29941.91|29941.91|29941.91|29941.91|29941.91|29941.91|29941.91|29941.91|0
1637155530000|2021-11-17 13:25:30|29945.45|29945.45|29948.98|29948.98|29948.98|29948.98|29945.45|29945.45|0
1637155560000|2021-11-17 13:26:00|29952.52|29952.52|29952.93|29952.93|29952.93|29952.93|29952.52|29952.52|0
1637155570000|2021-11-17 13:26:10|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|29956.46|0
1637155580000|2021-11-17 13:26:20|29960|29960|29963.53|29963.53|29963.53|29963.53|29960|29960|0
1637155590000|2021-11-17 13:26:30|29967.07|29967.07|29963.53|29963.53|29967.07|29967.07|29963.53|29963.53|0
1637155610000|2021-11-17 13:26:50|29967.07|29967.07|29970.6|29970.6|29970.6|29970.6|29967.07|29967.07|0
1637155650000|2021-11-17 13:27:30|29974.14|29974.14|29974.14|29974.14|29974.14|29974.14|29974.14|29974.14|0
1637155660000|2021-11-17 13:27:40|29970.6|29970.6|29970.6|29970.6|29970.6|29970.6|29970.6|29970.6|0
1637155670000|2021-11-17 13:27:50|29974.14|29974.14|29974.14|29974.14|29974.14|29974.14|29974.14|29974.14|0
1637155680000|2021-11-17 13:28:00|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|0
1637155750000|2021-11-17 13:29:10|29975.75|29975.75|29975.75|29975.75|29975.75|29975.75|29975.75|29975.75|0
1637155810000|2021-11-17 13:30:10|29976.35|29976.35|29979.89|29979.89|29983.42|29983.42|29976.35|29976.35|0
1637155850000|2021-11-17 13:30:50|29976.35|29976.35|29976.35|29976.35|29976.35|29976.35|29976.35|29976.35|0
1637155860000|2021-11-17 13:31:00|29975.15|29975.15|29974.55|29974.55|29975.15|29975.15|29974.55|29974.55|0
1637155870000|2021-11-17 13:31:10|29973.95|29973.95|29965.68|29965.68|29973.95|29973.95|29965.68|29965.68|0
1637155910000|2021-11-17 13:31:50|29962.14|29962.14|29958.2|29958.2|29962.14|29962.14|29958.2|29958.2|0
1637155920000|2021-11-17 13:32:00|29957.6|29957.6|29953.46|29953.46|29957.6|29957.6|29953.46|29953.46|0
1637155930000|2021-11-17 13:32:10|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|0
1637155960000|2021-11-17 13:32:40|29949.52|29949.52|29949.52|29949.52|29949.52|29949.52|29949.52|29949.52|0
1637156060000|2021-11-17 13:34:20|29945.98|29945.98|29945.98|29945.98|29945.98|29945.98|29945.98|29945.98|0
1637156070000|2021-11-17 13:34:30|29938.91|29938.91|29942.45|29942.45|29942.45|29942.45|29938.91|29938.91|0
1637156100000|2021-11-17 13:35:00|29938.91|29938.91|29931.84|29931.84|29938.91|29938.91|29931.84|29931.84|0
1637156120000|2021-11-17 13:35:20|29938.91|29938.91|29938.91|29938.91|29938.91|29938.91|29938.91|29938.91|0
1637156130000|2021-11-17 13:35:30|29945.98|29945.98|29945.98|29945.98|29945.98|29945.98|29945.98|29945.98|0
1637156140000|2021-11-17 13:35:40|29942.45|29942.45|29938.91|29938.91|29942.45|29942.45|29938.91|29938.91|0
1637156150000|2021-11-17 13:35:50|29942.45|29942.45|29942.45|29942.45|29942.45|29942.45|29942.45|29942.45|0
1637156170000|2021-11-17 13:36:10|29943.05|29943.05|29943.05|29943.05|29943.05|29943.05|29943.05|29943.05|0
1637156250000|2021-11-17 13:37:30|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|29935.98|0
1637156260000|2021-11-17 13:37:40|29935.57|29935.57|29924.96|29924.96|29935.57|29935.57|29924.96|29924.96|0
1637156270000|2021-11-17 13:37:50|29917.89|29917.89|29917.89|29917.89|29917.89|29917.89|29917.29|29917.29|0
1637156320000|2021-11-17 13:38:40|29914.36|29914.36|29907.29|29907.29|29914.36|29914.36|29903.75|29903.75|0
1637156360000|2021-11-17 13:39:20|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|29896.68|0
1637156370000|2021-11-17 13:39:30|29897.28|29897.28|29897.28|29897.28|29897.28|29897.28|29897.28|29897.28|0
1637156380000|2021-11-17 13:39:40|29900.82|29900.82|29907.89|29907.89|29907.89|29907.89|29900.82|29900.82|0
1637156390000|2021-11-17 13:39:50|29911.42|29911.42|29911.42|29911.42|29911.42|29911.42|29911.42|29911.42|0
1637156410000|2021-11-17 13:40:10|29900.82|29900.82|29893.75|29893.75|29904.35|29904.35|29893.75|29893.75|0
1637156430000|2021-11-17 13:40:30|29890.21|29890.21|29890.21|29890.21|29890.21|29890.21|29890.21|29890.21|0
1637156460000|2021-11-17 13:41:00|29893.75|29893.75|29893.75|29893.75|29893.75|29893.75|29893.75|29893.75|0
1637156530000|2021-11-17 13:42:10|29890.21|29890.21|29886.68|29886.68|29890.21|29890.21|29886.68|29886.68|0
1637156570000|2021-11-17 13:42:50|29879.61|29879.61|29879.61|29879.61|29879.61|29879.61|29879.61|29879.61|0
1637156600000|2021-11-17 13:43:20|29886.68|29886.68|29893.75|29893.75|29893.75|29893.75|29886.68|29886.68|0
1637156670000|2021-11-17 13:44:30|29886.68|29886.68|29886.68|29886.68|29886.68|29886.68|29886.68|29886.68|0
1637156690000|2021-11-17 13:44:50|29876.07|29876.07|29876.07|29876.07|29876.07|29876.07|29876.07|29876.07|0
1637156700000|2021-11-17 13:45:00|29875.47|29875.47|29875.47|29875.47|29875.47|29875.47|29875.47|29875.47|0
1637156740000|2021-11-17 13:45:40|29882.54|29882.54|29879.01|29879.01|29882.54|29882.54|29879.01|29879.01|0
1637156750000|2021-11-17 13:45:50|29875.47|29875.47|29875.47|29875.47|29875.47|29875.47|29875.47|29875.47|0
1637156770000|2021-11-17 13:46:10|29879.01|29879.01|29879.01|29879.01|29879.01|29879.01|29879.01|29879.01|0
1637156780000|2021-11-17 13:46:20|29878.41|29878.41|29877.21|29877.21|29878.41|29878.41|29877.21|29877.21|0
1637156820000|2021-11-17 13:47:00|29880.74|29880.74|29884.28|29884.28|29884.28|29884.28|29880.74|29880.74|0
1637156830000|2021-11-17 13:47:10|29873.67|29873.67|29877.21|29877.21|29877.21|29877.21|29870.14|29870.14|0
1637156840000|2021-11-17 13:47:20|29870.14|29870.14|29870.14|29870.14|29870.14|29870.14|29870.14|29870.14|0
1637156860000|2021-11-17 13:47:40|29863.07|29863.07|29877.21|29877.21|29877.21|29877.21|29863.07|29863.07|0
1637156870000|2021-11-17 13:47:50|29880.74|29880.74|29892.96|29892.96|29900.03|29900.03|29880.74|29880.74|0
1637156880000|2021-11-17 13:48:00|29892.36|29892.36|29891.76|29891.76|29892.36|29892.36|29891.76|29891.76|0
1637156890000|2021-11-17 13:48:10|29881.15|29881.15|29880.55|29880.55|29881.15|29881.15|29879.95|29879.95|0
1637156900000|2021-11-17 13:48:20|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|0
1637156910000|2021-11-17 13:48:30|29884.69|29884.69|29884.69|29884.69|29884.69|29884.69|29884.69|29884.69|0
1637156920000|2021-11-17 13:48:40|29885.29|29885.29|29885.29|29885.29|29885.29|29885.29|29885.29|29885.29|0
1637156930000|2021-11-17 13:48:50|29885.89|29885.89|29892.96|29892.96|29892.96|29892.96|29885.89|29885.89|0
1637156940000|2021-11-17 13:49:00|29893.56|29893.56|29894.16|29894.16|29894.16|29894.16|29893.56|29893.56|0
1637156960000|2021-11-17 13:49:20|29901.23|29901.23|29904.76|29904.76|29904.76|29904.76|29901.23|29901.23|0
1637156970000|2021-11-17 13:49:30|29905.97|29905.97|29908.9|29908.9|29908.9|29908.9|29905.36|29905.36|0
1637156980000|2021-11-17 13:49:40|29908.3|29908.3|29904.76|29904.76|29908.3|29908.3|29904.76|29904.76|0
1637157000000|2021-11-17 13:50:00|29901.23|29901.23|29901.23|29901.23|29901.23|29901.23|29901.23|29901.23|0
1637157030000|2021-11-17 13:50:30|29897.69|29897.69|29890.62|29890.62|29897.69|29897.69|29890.62|29890.62|0
1637157040000|2021-11-17 13:50:40|29883.55|29883.55|29883.55|29883.55|29883.55|29883.55|29883.55|29883.55|0
1637157090000|2021-11-17 13:51:30|29883.8|29883.8|29883.8|29883.8|29883.8|29883.8|29883.8|29883.8|0
1637157100000|2021-11-17 13:51:40|29883.39|29883.39|29883.39|29883.39|29883.39|29883.39|29883.39|29883.39|0
1637157110000|2021-11-17 13:51:50|29893.99|29893.99|29893.99|29893.99|29893.99|29893.99|29893.99|29893.99|0
1637157120000|2021-11-17 13:52:00|29894.59|29894.59|29894.59|29894.59|29894.59|29894.59|29894.59|29894.59|0
1637157130000|2021-11-17 13:52:10|29891.06|29891.06|29887.52|29887.52|29891.06|29891.06|29887.52|29887.52|0
1637157150000|2021-11-17 13:52:30|29883.99|29883.99|29894.59|29894.59|29894.59|29894.59|29883.99|29883.99|0
1637157190000|2021-11-17 13:53:10|29891.06|29891.06|29891.06|29891.06|29891.06|29891.06|29891.06|29891.06|0
1637157210000|2021-11-17 13:53:30|29894.59|29894.59|29894.59|29894.59|29894.59|29894.59|29894.59|29894.59|0
1637157230000|2021-11-17 13:53:50|29898.13|29898.13|29905.2|29905.2|29905.2|29905.2|29898.13|29898.13|0
1637157240000|2021-11-17 13:54:00|29904.47|29904.47|29904.47|29904.47|29904.47|29904.47|29904.47|29904.47|0
1637157260000|2021-11-17 13:54:20|29900.94|29900.94|29900.94|29900.94|29900.94|29900.94|29900.94|29900.94|0
1637157270000|2021-11-17 13:54:30|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|0
1637157320000|2021-11-17 13:55:20|29905.67|29905.67|29906.87|29906.87|29906.87|29906.87|29905.67|29905.67|0
1637157390000|2021-11-17 13:56:30|29907.28|29907.28|29911.64|29911.64|29911.64|29911.64|29907.28|29907.28|0
1637157400000|2021-11-17 13:56:40|29922.24|29922.24|29929.31|29929.31|29929.31|29929.31|29922.24|29922.24|0
1637157410000|2021-11-17 13:56:50|29925.78|29925.78|29925.78|29925.78|29925.78|29925.78|29925.78|29925.78|0
1637157430000|2021-11-17 13:57:10|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|29922.24|0
1637157450000|2021-11-17 13:57:30|29922.84|29922.84|29923.44|29923.44|29923.44|29923.44|29922.84|29922.84|0
1637157460000|2021-11-17 13:57:40|29919.91|29919.91|29919.91|29919.91|29919.91|29919.91|29919.91|29919.91|0
1637157490000|2021-11-17 13:58:10|29920.51|29920.51|29920.03|29920.03|29920.51|29920.51|29920.03|29920.03|0
1637157520000|2021-11-17 13:58:40|29909.42|29909.42|29904.08|29904.08|29909.42|29909.42|29904.08|29904.08|0
1637157530000|2021-11-17 13:58:50|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|0
1637157550000|2021-11-17 13:59:10|29904.08|29904.08|29904.08|29904.08|29904.08|29904.08|29904.08|29904.08|0
1637157570000|2021-11-17 13:59:30|29921.76|29921.76|29911.15|29911.15|29921.76|29921.76|29911.15|29911.15|0
1637157590000|2021-11-17 13:59:50|29911.75|29911.75|29911.75|29911.75|29911.75|29911.75|29911.75|29911.75|0
1637157620000|2021-11-17 14:00:20|29915.29|29915.29|29915.29|29915.29|29915.29|29915.29|29915.29|29915.29|0
1637157630000|2021-11-17 14:00:30|29922.36|29922.36|29925.89|29925.89|29925.89|29925.89|29922.36|29922.36|0
1637157660000|2021-11-17 14:01:00|29932.96|29932.96|29947.1|29947.1|29947.1|29947.1|29932.96|29932.96|0
1637157670000|2021-11-17 14:01:10|29950.64|29950.64|29965.38|29965.38|29965.38|29965.38|29950.64|29950.64|0
1637157680000|2021-11-17 14:01:20|29968.91|29968.91|29968.91|29968.91|29968.91|29968.91|29968.91|29968.91|0
1637157690000|2021-11-17 14:01:30|29972.45|29972.45|29975.98|29975.98|29979.52|29979.52|29972.45|29972.45|0
1637157710000|2021-11-17 14:01:50|29979.52|29979.52|29990.12|29990.12|29990.12|29990.12|29979.52|29979.52|0
1637157720000|2021-11-17 14:02:00|29991.33|29991.33|29991.33|29991.33|29991.33|29991.33|29991.33|29991.33|0
1637157730000|2021-11-17 14:02:10|29980.72|29980.72|29973.65|29973.65|29980.72|29980.72|29973.65|29973.65|0
1637157740000|2021-11-17 14:02:20|29970.12|29970.12|29970.12|29970.12|29970.12|29970.12|29970.12|29970.12|0
1637157760000|2021-11-17 14:02:40|29963.05|29963.05|29966.58|29966.58|29973.65|29973.65|29963.05|29963.05|0
1637157780000|2021-11-17 14:03:00|29959.51|29959.51|29959.51|29959.51|29959.51|29959.51|29959.51|29959.51|0
1637157800000|2021-11-17 14:03:20|29952.44|29952.44|29952.44|29952.44|29952.44|29952.44|29952.44|29952.44|0
1637157820000|2021-11-17 14:03:40|29959.51|29959.51|29959.51|29959.51|29959.51|29959.51|29959.51|29959.51|0
1637157830000|2021-11-17 14:03:50|29955.98|29955.98|29951.96|29951.96|29955.98|29955.98|29951.96|29951.96|0
1637157840000|2021-11-17 14:04:00|29948.42|29948.42|29948.42|29948.42|29948.42|29948.42|29948.42|29948.42|0
1637157860000|2021-11-17 14:04:20|29944.89|29944.89|29948.42|29948.42|29948.42|29948.42|29944.89|29944.89|0
1637157870000|2021-11-17 14:04:30|29944.89|29944.89|29944.89|29944.89|29944.89|29944.89|29944.89|29944.89|0
1637157880000|2021-11-17 14:04:40|29941.35|29941.35|29930.75|29930.75|29941.35|29941.35|29930.75|29930.75|0
1637157920000|2021-11-17 14:05:20|29923.68|29923.68|29920.14|29920.14|29923.68|29923.68|29920.14|29920.14|0
1637157930000|2021-11-17 14:05:30|29913.07|29913.07|29913.07|29913.07|29913.07|29913.07|29913.07|29913.07|0
1637157950000|2021-11-17 14:05:50|29909.54|29909.54|29908.45|29908.45|29909.54|29909.54|29908.45|29908.45|0
1637157960000|2021-11-17 14:06:00|29908.04|29908.04|29904.27|29904.27|29908.04|29908.04|29904.27|29904.27|0
1637157970000|2021-11-17 14:06:10|29903.86|29903.86|29903.86|29903.86|29903.86|29903.86|29903.86|29903.86|0
1637157980000|2021-11-17 14:06:20|29910.93|29910.93|29907.39|29907.39|29910.93|29910.93|29907.39|29907.39|0
1637157990000|2021-11-17 14:06:30|29903.86|29903.86|29903.86|29903.86|29903.86|29903.86|29903.86|29903.86|0
1637158000000|2021-11-17 14:06:40|29907.39|29907.39|29907.39|29907.39|29907.39|29907.39|29907.39|29907.39|0
1637158010000|2021-11-17 14:06:50|29910.93|29910.93|29910.93|29910.93|29910.93|29910.93|29910.93|29910.93|0
1637158020000|2021-11-17 14:07:00|29911.34|29911.34|29911.34|29911.34|29911.34|29911.34|29911.34|29911.34|0
1637158030000|2021-11-17 14:07:10|29911.75|29911.75|29904.68|29904.68|29911.75|29911.75|29904.68|29904.68|0
1637158040000|2021-11-17 14:07:20|29901.14|29901.14|29901.14|29901.14|29901.14|29901.14|29901.14|29901.14|0
1637158090000|2021-11-17 14:08:10|29911.75|29911.75|29911.75|29911.75|29911.75|29911.75|29911.75|29911.75|0
1637158120000|2021-11-17 14:08:40|29908.21|29908.21|29901.14|29901.14|29908.21|29908.21|29901.14|29901.14|0
1637158150000|2021-11-17 14:09:10|29879.93|29879.93|29879.93|29879.93|29879.93|29879.93|29879.93|29879.93|0
1637158160000|2021-11-17 14:09:20|29887|29887|29890.13|29890.13|29890.13|29890.13|29886.59|29886.59|0
1637158170000|2021-11-17 14:09:30|29893.66|29893.66|29896.71|29896.71|29897.2|29897.2|29893.66|29893.66|0
1637158180000|2021-11-17 14:09:40|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|0
1637158190000|2021-11-17 14:09:50|29896.71|29896.71|29896.71|29896.71|29896.71|29896.71|29896.71|29896.71|0
1637158200000|2021-11-17 14:10:00|29893.18|29893.18|29889.64|29889.64|29896.71|29896.71|29889.64|29889.64|0
1637158210000|2021-11-17 14:10:10|29889.4|29889.4|29889.88|29889.88|29889.88|29889.88|29889.4|29889.4|0
1637158230000|2021-11-17 14:10:30|29879.28|29879.28|29879.28|29879.28|29879.28|29879.28|29879.28|29879.28|0
1637158250000|2021-11-17 14:10:50|29878.87|29878.87|29875.34|29875.34|29878.87|29878.87|29875.34|29875.34|0
1637158260000|2021-11-17 14:11:00|29874.73|29874.73|29873.07|29873.07|29874.73|29874.73|29872.47|29872.47|0
1637158270000|2021-11-17 14:11:10|29876.61|29876.61|29876.61|29876.61|29876.61|29876.61|29876.61|29876.61|0
1637158280000|2021-11-17 14:11:20|29880.14|29880.14|29894.28|29894.28|29894.28|29894.28|29880.14|29880.14|0
1637158300000|2021-11-17 14:11:40|29897.82|29897.82|29893.68|29893.68|29897.82|29897.82|29893.68|29893.68|0
1637158320000|2021-11-17 14:12:00|29890.15|29890.15|29890.15|29890.15|29890.15|29890.15|29890.15|29890.15|0
1637158350000|2021-11-17 14:12:30|29886.61|29886.61|29886.25|29886.25|29886.61|29886.61|29882.48|29882.48|0
1637158360000|2021-11-17 14:12:40|29882.72|29882.72|29882.72|29882.72|29882.72|29882.72|29882.72|29882.72|0
1637158370000|2021-11-17 14:12:50|29883.13|29883.13|29885.46|29885.46|29885.46|29885.46|29881.93|29881.93|0
1637158400000|2021-11-17 14:13:20|29884.86|29884.86|29881.32|29881.32|29884.86|29884.86|29881.32|29881.32|0
1637158420000|2021-11-17 14:13:40|29880.72|29880.72|29887.79|29887.79|29887.79|29887.79|29880.72|29880.72|0
1637158440000|2021-11-17 14:14:00|29884.26|29884.26|29880.72|29880.72|29884.26|29884.26|29880.72|29880.72|0
1637158450000|2021-11-17 14:14:10|29881.32|29881.32|29883.25|29883.25|29887.19|29887.19|29880.12|29880.12|0
1637158460000|2021-11-17 14:14:20|29886.78|29886.78|29886.78|29886.78|29886.78|29886.78|29886.78|29886.78|0
1637158470000|2021-11-17 14:14:30|29883.25|29883.25|29876.18|29876.18|29883.25|29883.25|29876.18|29876.18|0
1637158490000|2021-11-17 14:14:50|29879.71|29879.71|29879.71|29879.71|29879.71|29879.71|29879.71|29879.71|0
1637158500000|2021-11-17 14:15:00|29886.78|29886.78|29888.59|29888.59|29888.59|29888.59|29886.78|29886.78|0
1637158520000|2021-11-17 14:15:20|29877.98|29877.98|29873.84|29873.84|29877.98|29877.98|29873.84|29873.84|0
1637158530000|2021-11-17 14:15:30|29870.31|29870.31|29870.31|29870.31|29870.31|29870.31|29870.31|29870.31|0
1637158540000|2021-11-17 14:15:40|29862.04|29862.04|29862.64|29862.64|29862.64|29862.64|29862.04|29862.04|0
1637158570000|2021-11-17 14:16:10|29873.24|29873.24|29873.24|29873.24|29873.24|29873.24|29873.24|29873.24|0
1637158600000|2021-11-17 14:16:40|29876.78|29876.78|29876.78|29876.78|29876.78|29876.78|29876.78|29876.78|0
1637158630000|2021-11-17 14:17:10|29873.24|29873.24|29873.24|29873.24|29873.24|29873.24|29873.24|29873.24|0
1637158650000|2021-11-17 14:17:30|29873|29873|29876.54|29876.54|29876.54|29876.54|29873|29873|0
1637158660000|2021-11-17 14:17:40|29880.07|29880.07|29887.14|29887.14|29887.14|29887.14|29880.07|29880.07|0
1637158680000|2021-11-17 14:18:00|29887.96|29887.96|29888.37|29888.37|29888.37|29888.37|29887.96|29887.96|0
1637158740000|2021-11-17 14:19:00|29884.84|29884.84|29884.84|29884.84|29884.84|29884.84|29884.84|29884.84|0
1637158770000|2021-11-17 14:19:30|29881.3|29881.3|29880.89|29880.89|29881.3|29881.3|29877.36|29877.36|0
1637158830000|2021-11-17 14:20:30|29874.23|29874.23|29863.22|29863.22|29874.23|29874.23|29863.22|29863.22|0
1637158840000|2021-11-17 14:20:40|29866.75|29866.75|29870.29|29870.29|29870.29|29870.29|29863.22|29863.22|0
1637158850000|2021-11-17 14:20:50|29869.8|29869.8|29869.8|29869.8|29869.8|29869.8|29869.8|29869.8|0
1637158860000|2021-11-17 14:21:00|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|29873.34|0
1637158870000|2021-11-17 14:21:10|29862.73|29862.73|29862.73|29862.73|29862.73|29862.73|29859.2|29859.2|0
1637158900000|2021-11-17 14:21:40|29855.66|29855.66|29856.07|29856.07|29856.07|29856.07|29855.66|29855.66|0
1637158910000|2021-11-17 14:21:50|29855.66|29855.66|29855.66|29855.66|29855.66|29855.66|29855.66|29855.66|0
1637158920000|2021-11-17 14:22:00|29859.2|29859.2|29855.66|29855.66|29859.2|29859.2|29855.66|29855.66|0
1637158940000|2021-11-17 14:22:20|29845.06|29845.06|29852.13|29852.13|29852.13|29852.13|29845.06|29845.06|0
1637158950000|2021-11-17 14:22:30|29855.66|29855.66|29852.13|29852.13|29855.66|29855.66|29852.13|29852.13|0
1637158960000|2021-11-17 14:22:40|29845.06|29845.06|29845.06|29845.06|29845.06|29845.06|29845.06|29845.06|0
1637158990000|2021-11-17 14:23:10|29848.59|29848.59|29848.59|29848.59|29848.59|29848.59|29848.59|29848.59|0
1637159000000|2021-11-17 14:23:20|29855.66|29855.66|29855.66|29855.66|29855.66|29855.66|29855.66|29855.66|0
1637159020000|2021-11-17 14:23:40|29859.2|29859.2|29866.27|29866.27|29869.8|29869.8|29859.2|29859.2|0
1637159030000|2021-11-17 14:23:50|29862.73|29862.73|29855.66|29855.66|29862.73|29862.73|29855.66|29855.66|0
1637159040000|2021-11-17 14:24:00|29856.15|29856.15|29856.15|29856.15|29856.15|29856.15|29856.15|29856.15|0
1637159070000|2021-11-17 14:24:30|29859.68|29859.68|29856.15|29856.15|29859.68|29859.68|29856.15|29856.15|0
1637159090000|2021-11-17 14:24:50|29863.22|29863.22|29880.89|29880.89|29887.96|29887.96|29863.22|29863.22|0
1637159110000|2021-11-17 14:25:10|29877.36|29877.36|29870.29|29870.29|29877.36|29877.36|29866.75|29866.75|0
1637159120000|2021-11-17 14:25:20|29877.36|29877.36|29877.36|29877.36|29877.36|29877.36|29873.82|29873.82|0
1637159130000|2021-11-17 14:25:30|29877.6|29877.6|29867.59|29867.59|29878.8|29878.8|29867.59|29867.59|0
1637159140000|2021-11-17 14:25:40|29871.13|29871.13|29871.13|29871.13|29871.54|29871.54|29871.13|29871.13|0
1637159150000|2021-11-17 14:25:50|29888.8|29888.8|29892.34|29892.34|29892.34|29892.34|29888.8|29888.8|0
1637159160000|2021-11-17 14:26:00|29888.8|29888.8|29889.21|29889.21|29892.75|29892.75|29888.8|29888.8|0
1637159170000|2021-11-17 14:26:10|29896.28|29896.28|29896.28|29896.28|29896.28|29896.28|29896.28|29896.28|0
1637159180000|2021-11-17 14:26:20|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|0
1637159190000|2021-11-17 14:26:30|29889.21|29889.21|29885.68|29885.68|29889.21|29889.21|29885.68|29885.68|0
1637159230000|2021-11-17 14:27:10|29878.61|29878.61|29878.61|29878.61|29878.61|29878.61|29878.61|29878.61|0
1637159240000|2021-11-17 14:27:20|29882.14|29882.14|29896.28|29896.28|29896.28|29896.28|29882.14|29882.14|0
1637159250000|2021-11-17 14:27:30|29896.53|29896.53|29896.53|29896.53|29896.53|29896.53|29896.53|29896.53|0
1637159260000|2021-11-17 14:27:40|29897.73|29897.73|29898.93|29898.93|29898.93|29898.93|29897.73|29897.73|0
1637159270000|2021-11-17 14:27:50|29888.32|29888.32|29884.55|29884.55|29888.32|29888.32|29884.55|29884.55|0
1637159290000|2021-11-17 14:28:10|29885.15|29885.15|29885.15|29885.15|29885.15|29885.15|29885.15|29885.15|0
1637159300000|2021-11-17 14:28:20|29881.61|29881.61|29882.02|29882.02|29882.02|29882.02|29881.61|29881.61|0
1637159330000|2021-11-17 14:28:50|29885.56|29885.56|29882.02|29882.02|29885.56|29885.56|29882.02|29882.02|0
1637159390000|2021-11-17 14:29:50|29878.49|29878.49|29874.95|29874.95|29878.49|29878.49|29874.95|29874.95|0
1637159400000|2021-11-17 14:30:00|29871.42|29871.42|29882.02|29882.02|29882.02|29882.02|29850.21|29850.21|0
1637159410000|2021-11-17 14:30:10|29885.56|29885.56|29882.02|29882.02|29885.56|29885.56|29882.02|29882.02|0
1637159420000|2021-11-17 14:30:20|29889.09|29889.09|29892.63|29892.63|29892.63|29892.63|29889.09|29889.09|0
1637159430000|2021-11-17 14:30:30|29892.14|29892.14|29885.07|29885.07|29892.14|29892.14|29885.07|29885.07|0
1637159440000|2021-11-17 14:30:40|29888.61|29888.61|29888.61|29888.61|29888.61|29888.61|29888.61|29888.61|0
1637159450000|2021-11-17 14:30:50|29889.02|29889.02|29881.46|29881.46|29899.62|29899.62|29881.46|29881.46|0
1637159470000|2021-11-17 14:31:10|29877.93|29877.93|29877.93|29877.93|29877.93|29877.93|29877.93|29877.93|0
1637159480000|2021-11-17 14:31:20|29885|29885|29892.07|29892.07|29892.07|29892.07|29885|29885|0
1637159490000|2021-11-17 14:31:30|29885|29885|29885.24|29885.24|29885.24|29885.24|29885|29885|0
1637159500000|2021-11-17 14:31:40|29888.78|29888.78|29888.78|29888.78|29888.78|29888.78|29888.78|29888.78|0
1637159510000|2021-11-17 14:31:50|29892.31|29892.31|29888.78|29888.78|29892.31|29892.31|29888.78|29888.78|0
1637159520000|2021-11-17 14:32:00|29889.02|29889.02|29896.09|29896.09|29896.09|29896.09|29885.48|29885.48|0
1637159530000|2021-11-17 14:32:10|29885.48|29885.48|29885.48|29885.48|29885.48|29885.48|29885.48|29885.48|0
1637159540000|2021-11-17 14:32:20|29881.95|29881.95|29881.95|29881.95|29881.95|29881.95|29881.95|29881.95|0
1637159550000|2021-11-17 14:32:30|29885.48|29885.48|29881.95|29881.95|29885.48|29885.48|29881.95|29881.95|0
1637159580000|2021-11-17 14:33:00|29885.48|29885.48|29885|29885|29885.48|29885.48|29885|29885|0
1637159600000|2021-11-17 14:33:20|29888.53|29888.53|29902.67|29902.67|29902.67|29902.67|29888.53|29888.53|0
1637159610000|2021-11-17 14:33:30|29899.14|29899.14|29906.21|29906.21|29906.21|29906.21|29895.6|29895.6|0
1637159620000|2021-11-17 14:33:40|29909.74|29909.74|29904|29904|29912.27|29912.27|29904|29904|0
1637159630000|2021-11-17 14:33:50|29911.07|29911.07|29900.46|29900.46|29911.07|29911.07|29900.46|29900.46|0
1637159640000|2021-11-17 14:34:00|29904|29904|29900.46|29900.46|29904.6|29904.6|29900.46|29900.46|0
1637159650000|2021-11-17 14:34:10|29904|29904|29900.46|29900.46|29907.53|29907.53|29900.46|29900.46|0
1637159660000|2021-11-17 14:34:20|29901.06|29901.06|29900.46|29900.46|29904.6|29904.6|29900.46|29900.46|0
1637159670000|2021-11-17 14:34:30|29896.52|29896.52|29907.72|29907.72|29907.72|29907.72|29896.52|29896.52|0
1637159680000|2021-11-17 14:34:40|29904.19|29904.19|29911.26|29911.26|29911.26|29911.26|29900.65|29900.65|0
1637159690000|2021-11-17 14:34:50|29907.72|29907.72|29900.65|29900.65|29907.72|29907.72|29900.65|29900.65|0
1637159710000|2021-11-17 14:35:10|29907.72|29907.72|29900.41|29900.41|29907.72|29907.72|29900.41|29900.41|0
1637159720000|2021-11-17 14:35:20|29896.88|29896.88|29893.34|29893.34|29896.88|29896.88|29893.34|29893.34|0
1637159730000|2021-11-17 14:35:30|29896.88|29896.88|29889.81|29889.81|29896.88|29896.88|29889.21|29889.21|0
1637159740000|2021-11-17 14:35:40|29885.26|29885.26|29885.26|29885.26|29888.8|29888.8|29885.26|29885.26|0
1637159750000|2021-11-17 14:35:50|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|29871.12|0
1637159770000|2021-11-17 14:36:10|29874.66|29874.66|29878.19|29878.19|29878.19|29878.19|29874.66|29874.66|0
1637159790000|2021-11-17 14:36:30|29878.79|29878.79|29878.79|29878.79|29878.79|29878.79|29878.79|29878.79|0
1637159800000|2021-11-17 14:36:40|29870.71|29870.71|29877.37|29877.37|29877.37|29877.37|29870.3|29870.3|0
1637159810000|2021-11-17 14:36:50|29884.44|29884.44|29884.44|29884.44|29884.44|29884.44|29884.44|29884.44|0
1637159820000|2021-11-17 14:37:00|29885.26|29885.26|29885.86|29885.86|29886.46|29886.46|29885.26|29885.26|0
1637159840000|2021-11-17 14:37:20|29885.26|29885.26|29881.73|29881.73|29888.8|29888.8|29881.73|29881.73|0
1637159850000|2021-11-17 14:37:30|29888.8|29888.8|29885.26|29885.26|29892.33|29892.33|29885.26|29885.26|0
1637159860000|2021-11-17 14:37:40|29885.02|29885.02|29885.02|29885.02|29885.02|29885.02|29885.02|29885.02|0
1637159880000|2021-11-17 14:38:00|29885.62|29885.62|29889.15|29889.15|29889.15|29889.15|29885.62|29885.62|0
1637159890000|2021-11-17 14:38:10|29887.95|29887.95|29895.02|29895.02|29902.09|29902.09|29887.95|29887.95|0
1637159900000|2021-11-17 14:38:20|29891.49|29891.49|29887.95|29887.95|29891.49|29891.49|29887.95|29887.95|0
1637159910000|2021-11-17 14:38:30|29884.42|29884.42|29884.42|29884.42|29884.42|29884.42|29884.42|29884.42|0
1637159920000|2021-11-17 14:38:40|29880.06|29880.06|29880.06|29880.06|29880.06|29880.06|29880.06|29880.06|0
1637159930000|2021-11-17 14:38:50|29883.6|29883.6|29874.8|29874.8|29883.6|29883.6|29874.8|29874.8|0
1637159940000|2021-11-17 14:39:00|29881.87|29881.87|29888.94|29888.94|29888.94|29888.94|29881.87|29881.87|0
1637159950000|2021-11-17 14:39:10|29887.13|29887.13|29886.89|29886.89|29887.13|29887.13|29886.89|29886.89|0
1637159960000|2021-11-17 14:39:20|29888.09|29888.09|29888.09|29888.09|29888.09|29888.09|29888.09|29888.09|0
1637159970000|2021-11-17 14:39:30|29881.02|29881.02|29881.02|29881.02|29881.02|29881.02|29881.02|29881.02|0
1637160000000|2021-11-17 14:40:00|29881.62|29881.62|29892.23|29892.23|29892.23|29892.23|29881.62|29881.62|0
1637160010000|2021-11-17 14:40:10|29891.99|29891.99|29899.06|29899.06|29899.06|29899.06|29891.99|29891.99|0
1637160020000|2021-11-17 14:40:20|29895.52|29895.52|29895.52|29895.52|29895.52|29895.52|29895.52|29895.52|0
1637160030000|2021-11-17 14:40:30|29899.06|29899.06|29901.39|29901.39|29909.06|29909.06|29899.06|29899.06|0
1637160040000|2021-11-17 14:40:40|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|29904.92|0
1637160060000|2021-11-17 14:41:00|29906.13|29906.13|29907.33|29907.33|29907.33|29907.33|29906.13|29906.13|0
1637160080000|2021-11-17 14:41:20|29900.26|29900.26|29897.13|29897.13|29900.26|29900.26|29896.72|29896.72|0
1637160090000|2021-11-17 14:41:30|29897.73|29897.73|29890.66|29890.66|29897.73|29897.73|29890.66|29890.66|0
1637160100000|2021-11-17 14:41:40|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|0
1637160120000|2021-11-17 14:42:00|29886.53|29886.53|29890.06|29890.06|29890.06|29890.06|29886.53|29886.53|0
1637160130000|2021-11-17 14:42:10|29890.55|29890.55|29887.01|29887.01|29890.55|29890.55|29887.01|29887.01|0
1637160160000|2021-11-17 14:42:40|29890.55|29890.55|29897.62|29897.62|29897.62|29897.62|29890.55|29890.55|0
1637160170000|2021-11-17 14:42:50|29904.69|29904.69|29901.75|29901.75|29905.29|29905.29|29901.75|29901.75|0
1637160210000|2021-11-17 14:43:30|29901.51|29901.51|29908.58|29908.58|29908.58|29908.58|29901.51|29901.51|0
1637160220000|2021-11-17 14:43:40|29908.99|29908.99|29909.81|29909.81|29909.81|29909.81|29908.99|29908.99|0
1637160230000|2021-11-17 14:43:50|29906.27|29906.27|29906.27|29906.27|29906.27|29906.27|29906.27|29906.27|0
1637160240000|2021-11-17 14:44:00|29909.81|29909.81|29909.81|29909.81|29909.81|29909.81|29909.81|29909.81|0
1637160260000|2021-11-17 14:44:20|29913.34|29913.34|29913.34|29913.34|29913.34|29913.34|29913.34|29913.34|0
1637160270000|2021-11-17 14:44:30|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|0
1637160280000|2021-11-17 14:44:40|29912.77|29912.77|29905.7|29905.7|29912.77|29912.77|29905.7|29905.7|0
1637160290000|2021-11-17 14:44:50|29905.94|29905.94|29909.47|29909.47|29909.47|29909.47|29902.4|29902.4|0
1637160300000|2021-11-17 14:45:00|29902.4|29902.4|29902.4|29902.4|29902.4|29902.4|29902.4|29902.4|0
1637160310000|2021-11-17 14:45:10|29909.47|29909.47|29913.01|29913.01|29913.01|29913.01|29909.47|29909.47|0
1637160320000|2021-11-17 14:45:20|29909.47|29909.47|29913.61|29913.61|29913.61|29913.61|29909.47|29909.47|0
1637160330000|2021-11-17 14:45:30|29910.07|29910.07|29910.07|29910.07|29910.07|29910.07|29910.07|29910.07|0
1637160340000|2021-11-17 14:45:40|29906.54|29906.54|29906.54|29906.54|29906.54|29906.54|29906.54|29906.54|0
1637160350000|2021-11-17 14:45:50|29907.14|29907.14|29907.14|29907.14|29907.14|29907.14|29907.14|29907.14|0
1637160360000|2021-11-17 14:46:00|29903.61|29903.61|29907.14|29907.14|29907.14|29907.14|29903.61|29903.61|0
1637160370000|2021-11-17 14:46:10|29903.61|29903.61|29903.61|29903.61|29903.61|29903.61|29903.61|29903.61|0
1637160380000|2021-11-17 14:46:20|29900.07|29900.07|29896.54|29896.54|29900.07|29900.07|29896.54|29896.54|0
1637160400000|2021-11-17 14:46:40|29893|29893|29889.47|29889.47|29893|29893|29889.47|29889.47|0
1637160420000|2021-11-17 14:47:00|29885.93|29885.93|29889.47|29889.47|29889.47|29889.47|29882.4|29882.4|0
1637160430000|2021-11-17 14:47:10|29885.93|29885.93|29885.93|29885.93|29885.93|29885.93|29885.93|29885.93|0
1637160440000|2021-11-17 14:47:20|29882.4|29882.4|29881.8|29881.8|29882.4|29882.4|29881.8|29881.8|0
1637160460000|2021-11-17 14:47:40|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|29874.73|0
1637160470000|2021-11-17 14:47:50|29875.33|29875.33|29878.86|29878.86|29878.86|29878.86|29875.33|29875.33|0
1637160480000|2021-11-17 14:48:00|29878.62|29878.62|29878.62|29878.62|29878.62|29878.62|29878.62|29878.62|0
1637160500000|2021-11-17 14:48:20|29885.69|29885.69|29881.74|29881.74|29885.69|29885.69|29881.74|29881.74|0
1637160510000|2021-11-17 14:48:30|29878.21|29878.21|29878.21|29878.21|29878.21|29878.21|29878.21|29878.21|0
1637160530000|2021-11-17 14:48:50|29874.67|29874.67|29871.14|29871.14|29874.67|29874.67|29871.14|29871.14|0
1637160540000|2021-11-17 14:49:00|29864.07|29864.07|29864.07|29864.07|29864.07|29864.07|29864.07|29864.07|0
1637160550000|2021-11-17 14:49:10|29857|29857|29857|29857|29857|29857|29857|29857|0
1637160560000|2021-11-17 14:49:20|29860.54|29860.54|29864.07|29864.07|29864.07|29864.07|29860.54|29860.54|0
1637160580000|2021-11-17 14:49:40|29863.47|29863.47|29863.23|29863.23|29863.47|29863.47|29863.23|29863.23|0
1637160590000|2021-11-17 14:49:50|29859.69|29859.69|29863.23|29863.23|29863.23|29863.23|29859.69|29859.69|0
1637160610000|2021-11-17 14:50:10|29859.69|29859.69|29859.69|29859.69|29859.69|29859.69|29859.69|29859.69|0
1637160620000|2021-11-17 14:50:20|29863.23|29863.23|29866.76|29866.76|29866.76|29866.76|29863.23|29863.23|0
1637160630000|2021-11-17 14:50:30|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|29863.23|0
1637160640000|2021-11-17 14:50:40|29856.16|29856.16|29852.62|29852.62|29856.16|29856.16|29852.62|29852.62|0
1637160650000|2021-11-17 14:50:50|29849.09|29849.09|29849.09|29849.09|29849.09|29849.09|29849.09|29849.09|0
1637160660000|2021-11-17 14:51:00|29852.62|29852.62|29849.09|29849.09|29852.62|29852.62|29849.09|29849.09|0
1637160670000|2021-11-17 14:51:10|29845.55|29845.55|29845.55|29845.55|29845.55|29845.55|29845.55|29845.55|0
1637160680000|2021-11-17 14:51:20|29844.95|29844.95|29848.49|29848.49|29848.49|29848.49|29844.95|29844.95|0
1637160690000|2021-11-17 14:51:30|29852.02|29852.02|29852.62|29852.62|29852.62|29852.62|29852.02|29852.02|0
1637160700000|2021-11-17 14:51:40|29852.21|29852.21|29848.68|29848.68|29852.21|29852.21|29848.68|29848.68|0
1637160710000|2021-11-17 14:51:50|29852.21|29852.21|29852.21|29852.21|29852.21|29852.21|29848.68|29848.68|0
1637160730000|2021-11-17 14:52:10|29848.68|29848.68|29848.68|29848.68|29848.68|29848.68|29848.68|29848.68|0
1637160740000|2021-11-17 14:52:20|29841.61|29841.61|29841.61|29841.61|29841.61|29841.61|29841.61|29841.61|0
1637160750000|2021-11-17 14:52:30|29838.07|29838.07|29838.07|29838.07|29838.07|29838.07|29838.07|29838.07|0
1637160760000|2021-11-17 14:52:40|29837.66|29837.66|29837.66|29837.66|29837.66|29837.66|29837.66|29837.66|0
1637160770000|2021-11-17 14:52:50|29844.73|29844.73|29848.27|29848.27|29848.27|29848.27|29844.73|29844.73|0
1637160780000|2021-11-17 14:53:00|29851.8|29851.8|29851.8|29851.8|29851.8|29851.8|29851.8|29851.8|0
1637160820000|2021-11-17 14:53:40|29855.34|29855.34|29862.41|29862.41|29862.41|29862.41|29855.34|29855.34|0
1637160830000|2021-11-17 14:53:50|29851.8|29851.8|29855.34|29855.34|29855.34|29855.34|29851.8|29851.8|0
1637160840000|2021-11-17 14:54:00|29848.27|29848.27|29858.87|29858.87|29858.87|29858.87|29848.27|29848.27|0
1637160870000|2021-11-17 14:54:30|29855.34|29855.34|29855.34|29855.34|29855.34|29855.34|29855.34|29855.34|0
1637160880000|2021-11-17 14:54:40|29851.8|29851.8|29851.8|29851.8|29851.8|29851.8|29851.8|29851.8|0
1637160900000|2021-11-17 14:55:00|29851.32|29851.32|29851.32|29851.32|29858.39|29858.39|29851.32|29851.32|0
1637160920000|2021-11-17 14:55:20|29851.08|29851.08|29850.83|29850.83|29851.08|29851.08|29850.83|29850.83|0
1637160930000|2021-11-17 14:55:30|29847.3|29847.3|29854.37|29854.37|29857.9|29857.9|29847.3|29847.3|0
1637160940000|2021-11-17 14:55:40|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|0
1637160960000|2021-11-17 14:56:00|29858.15|29858.15|29858.15|29858.15|29858.15|29858.15|29858.15|29858.15|0
1637160970000|2021-11-17 14:56:10|29851.08|29851.08|29851.32|29851.32|29851.32|29851.32|29851.08|29851.08|0
1637161040000|2021-11-17 14:57:20|29854.85|29854.85|29854.85|29854.85|29854.85|29854.85|29854.85|29854.85|0
1637161060000|2021-11-17 14:57:40|29851.32|29851.32|29851.32|29851.32|29851.32|29851.32|29851.32|29851.32|0
1637161070000|2021-11-17 14:57:50|29847.78|29847.78|29851.32|29851.32|29851.32|29851.32|29847.78|29847.78|0
1637161080000|2021-11-17 14:58:00|29854.85|29854.85|29854.85|29854.85|29854.85|29854.85|29854.85|29854.85|0
1637161090000|2021-11-17 14:58:10|29858.39|29858.39|29858.39|29858.39|29858.39|29858.39|29858.39|29858.39|0
1637161100000|2021-11-17 14:58:20|29861.92|29861.92|29861.92|29861.92|29861.92|29861.92|29861.92|29861.92|0
1637161110000|2021-11-17 14:58:30|29858.39|29858.39|29851.32|29851.32|29858.39|29858.39|29851.32|29851.32|0
1637161130000|2021-11-17 14:58:50|29844.25|29844.25|29847.78|29847.78|29847.78|29847.78|29844.25|29844.25|0
1637161140000|2021-11-17 14:59:00|29847.54|29847.54|29847.06|29847.06|29847.54|29847.54|29847.06|29847.06|0
1637161160000|2021-11-17 14:59:20|29839.99|29839.99|29836.45|29836.45|29839.99|29839.99|29836.45|29836.45|0
1637161170000|2021-11-17 14:59:30|29843.52|29843.52|29843.52|29843.52|29843.52|29843.52|29839.99|29839.99|0
1637161180000|2021-11-17 14:59:40|29843.76|29843.76|29843.76|29843.76|29843.76|29843.76|29843.76|29843.76|0
1637161210000|2021-11-17 15:00:10|29847.3|29847.3|29847.3|29847.3|29847.3|29847.3|29847.3|29847.3|0
1637161220000|2021-11-17 15:00:20|29850.83|29850.83|29847.3|29847.3|29850.83|29850.83|29847.3|29847.3|0
1637161240000|2021-11-17 15:00:40|29843.76|29843.76|29843.76|29843.76|29843.76|29843.76|29843.76|29843.76|0
1637161260000|2021-11-17 15:01:00|29840.23|29840.23|29840.23|29840.23|29840.23|29840.23|29840.23|29840.23|0
1637161270000|2021-11-17 15:01:10|29840.64|29840.64|29840.64|29840.64|29840.64|29840.64|29840.64|29840.64|0
1637161280000|2021-11-17 15:01:20|29833.57|29833.57|29830.04|29830.04|29833.57|29833.57|29830.04|29830.04|0
1637161290000|2021-11-17 15:01:30|29833.57|29833.57|29837.1|29837.1|29837.1|29837.1|29833.57|29833.57|0
1637161330000|2021-11-17 15:02:10|29830.04|29830.04|29830.04|29830.04|29830.04|29830.04|29830.04|29830.04|0
1637161360000|2021-11-17 15:02:40|29833.57|29833.57|29837.1|29837.1|29837.1|29837.1|29833.57|29833.57|0
1637161370000|2021-11-17 15:02:50|29840.64|29840.64|29844.17|29844.17|29851.24|29851.24|29840.64|29840.64|0
1637161400000|2021-11-17 15:03:20|29847.71|29847.71|29847.71|29847.71|29847.71|29847.71|29847.71|29847.71|0
1637161430000|2021-11-17 15:03:50|29848.91|29848.91|29853.17|29853.17|29853.17|29853.17|29848.91|29848.91|0
1637161440000|2021-11-17 15:04:00|29849.64|29849.64|29853.41|29853.41|29853.41|29853.41|29849.64|29849.64|0
1637161450000|2021-11-17 15:04:10|29856.95|29856.95|29856.95|29856.95|29856.95|29856.95|29856.95|29856.95|0
1637161460000|2021-11-17 15:04:20|29853.41|29853.41|29849.88|29849.88|29853.41|29853.41|29849.88|29849.88|0
1637161480000|2021-11-17 15:04:40|29853.41|29853.41|29853.41|29853.41|29853.41|29853.41|29853.41|29853.41|0
1637161500000|2021-11-17 15:05:00|29849.88|29849.88|29849.88|29849.88|29849.88|29849.88|29849.88|29849.88|0
1637161510000|2021-11-17 15:05:10|29846.34|29846.34|29846.34|29846.34|29846.34|29846.34|29846.34|29846.34|0
1637161520000|2021-11-17 15:05:20|29842.81|29842.81|29842.81|29842.81|29842.81|29842.81|29842.81|29842.81|0
1637161540000|2021-11-17 15:05:40|29839.27|29839.27|29839.27|29839.27|29839.27|29839.27|29839.27|29839.27|0
1637161550000|2021-11-17 15:05:50|29842.81|29842.81|29846.34|29846.34|29846.34|29846.34|29842.81|29842.81|0
1637161560000|2021-11-17 15:06:00|29846.95|29846.95|29845.93|29845.93|29846.95|29846.95|29845.93|29845.93|0
1637161580000|2021-11-17 15:06:20|29849.47|29849.47|29849.47|29849.47|29849.47|29849.47|29845.93|29845.93|0
1637161590000|2021-11-17 15:06:30|29853|29853|29860.07|29860.07|29860.07|29860.07|29853|29853|0
1637161620000|2021-11-17 15:07:00|29863.61|29863.61|29874.21|29874.21|29874.21|29874.21|29863.61|29863.61|0
1637161630000|2021-11-17 15:07:10|29870.68|29870.68|29874.21|29874.21|29874.21|29874.21|29870.68|29870.68|0
1637161650000|2021-11-17 15:07:30|29874.81|29874.81|29881.88|29881.88|29881.88|29881.88|29874.81|29874.81|0
1637161660000|2021-11-17 15:07:40|29885.42|29885.42|29885.42|29885.42|29885.42|29885.42|29885.42|29885.42|0
1637161670000|2021-11-17 15:07:50|29878.35|29878.35|29881.88|29881.88|29881.88|29881.88|29878.35|29878.35|0
1637161690000|2021-11-17 15:08:10|29885.42|29885.42|29885.42|29885.42|29885.42|29885.42|29885.42|29885.42|0
1637161700000|2021-11-17 15:08:20|29881.88|29881.88|29878.35|29878.35|29881.88|29881.88|29874.81|29874.81|0
1637161710000|2021-11-17 15:08:30|29874.81|29874.81|29874.81|29874.81|29874.81|29874.81|29874.81|29874.81|0
1637161730000|2021-11-17 15:08:50|29878.35|29878.35|29874.81|29874.81|29878.35|29878.35|29871.28|29871.28|0
1637161740000|2021-11-17 15:09:00|29878.35|29878.35|29878.35|29878.35|29878.35|29878.35|29878.35|29878.35|0
1637161760000|2021-11-17 15:09:20|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|0
1637161770000|2021-11-17 15:09:30|29874.81|29874.81|29878.35|29878.35|29878.35|29878.35|29874.81|29874.81|0
1637161780000|2021-11-17 15:09:40|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|29881.88|0
1637161800000|2021-11-17 15:10:00|29882.49|29882.49|29882.49|29882.49|29882.49|29882.49|29882.49|29882.49|0
1637161810000|2021-11-17 15:10:10|29881.88|29881.88|29881.64|29881.64|29881.88|29881.88|29878.11|29878.11|0
1637161830000|2021-11-17 15:10:30|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|0
1637161840000|2021-11-17 15:10:40|29888.71|29888.71|29895.78|29895.78|29895.78|29895.78|29888.71|29888.71|0
1637161870000|2021-11-17 15:11:10|29899.32|29899.32|29899.32|29899.32|29899.32|29899.32|29899.32|29899.32|0
1637161880000|2021-11-17 15:11:20|29902.85|29902.85|29906.99|29906.99|29906.99|29906.99|29902.85|29902.85|0
1637161890000|2021-11-17 15:11:30|29910.52|29910.52|29910.52|29910.52|29910.52|29910.52|29910.52|29910.52|0
1637161910000|2021-11-17 15:11:50|29911.12|29911.12|29911.12|29911.12|29911.12|29911.12|29911.12|29911.12|0
1637161920000|2021-11-17 15:12:00|29907.59|29907.59|29907.59|29907.59|29907.59|29907.59|29907.59|29907.59|0
1637161930000|2021-11-17 15:12:10|29904.05|29904.05|29900.52|29900.52|29904.05|29904.05|29900.52|29900.52|0
1637161940000|2021-11-17 15:12:20|29896.98|29896.98|29896.98|29896.98|29896.98|29896.98|29896.98|29896.98|0
1637161970000|2021-11-17 15:12:50|29897.58|29897.58|29896.98|29896.98|29897.58|29897.58|29896.98|29896.98|0
1637161990000|2021-11-17 15:13:10|29893.45|29893.45|29889.91|29889.91|29893.45|29893.45|29889.91|29889.91|0
1637162000000|2021-11-17 15:13:20|29886.38|29886.38|29886.38|29886.38|29886.38|29886.38|29886.38|29886.38|0
1637162010000|2021-11-17 15:13:30|29889.91|29889.91|29889.91|29889.91|29889.91|29889.91|29889.91|29889.91|0
1637162050000|2021-11-17 15:14:10|29894.05|29894.05|29894.05|29894.05|29894.05|29894.05|29894.05|29894.05|0
1637162060000|2021-11-17 15:14:20|29897.58|29897.58|29897.58|29897.58|29897.58|29897.58|29897.58|29897.58|0
1637162070000|2021-11-17 15:14:30|29904.65|29904.65|29901.12|29901.12|29908.19|29908.19|29901.12|29901.12|0
1637162120000|2021-11-17 15:15:20|29904.65|29904.65|29904.65|29904.65|29904.65|29904.65|29904.65|29904.65|0
1637162130000|2021-11-17 15:15:30|29897.58|29897.58|29911.72|29911.72|29911.72|29911.72|29897.58|29897.58|0
1637162140000|2021-11-17 15:15:40|29908.19|29908.19|29904.65|29904.65|29908.19|29908.19|29904.65|29904.65|0
1637162170000|2021-11-17 15:16:10|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|0
1637162180000|2021-11-17 15:16:20|29904.65|29904.65|29904.65|29904.65|29904.65|29904.65|29904.65|29904.65|0
1637162190000|2021-11-17 15:16:30|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|29904.41|0
1637162210000|2021-11-17 15:16:50|29900.88|29900.88|29900.88|29900.88|29900.88|29900.88|29900.88|29900.88|0
1637162220000|2021-11-17 15:17:00|29897.34|29897.34|29893.81|29893.81|29897.34|29897.34|29893.81|29893.81|0
1637162230000|2021-11-17 15:17:10|29890.27|29890.27|29890.27|29890.27|29890.27|29890.27|29890.27|29890.27|0
1637162240000|2021-11-17 15:17:20|29886.74|29886.74|29886.74|29886.74|29886.74|29886.74|29886.74|29886.74|0
1637162250000|2021-11-17 15:17:30|29883.2|29883.2|29890.27|29890.27|29890.27|29890.27|29883.2|29883.2|0
1637162260000|2021-11-17 15:17:40|29893.81|29893.81|29893.81|29893.81|29893.81|29893.81|29893.81|29893.81|0
1637162280000|2021-11-17 15:18:00|29890.27|29890.27|29890.27|29890.27|29890.27|29890.27|29890.27|29890.27|0
1637162290000|2021-11-17 15:18:10|29890.03|29890.03|29890.03|29890.03|29890.03|29890.03|29890.03|29890.03|0
1637162300000|2021-11-17 15:18:20|29886.5|29886.5|29886.5|29886.5|29886.5|29886.5|29886.5|29886.5|0
1637162310000|2021-11-17 15:18:30|29890.03|29890.03|29886.5|29886.5|29890.03|29890.03|29886.5|29886.5|0
1637162330000|2021-11-17 15:18:50|29882.96|29882.96|29879.43|29879.43|29882.96|29882.96|29879.43|29879.43|0
1637162340000|2021-11-17 15:19:00|29879.18|29879.18|29879.18|29879.18|29879.18|29879.18|29879.18|29879.18|0
1637162360000|2021-11-17 15:19:20|29882.72|29882.72|29893.32|29893.32|29893.32|29893.32|29882.72|29882.72|0
1637162390000|2021-11-17 15:19:50|29889.79|29889.79|29896.86|29896.86|29896.86|29896.86|29886.25|29886.25|0
1637162410000|2021-11-17 15:20:10|29896.62|29896.62|29896.62|29896.62|29896.62|29896.62|29896.62|29896.62|0
1637162420000|2021-11-17 15:20:20|29900.15|29900.15|29900.15|29900.15|29900.15|29900.15|29900.15|29900.15|0
1637162430000|2021-11-17 15:20:30|29896.62|29896.62|29896.62|29896.62|29896.62|29896.62|29896.62|29896.62|0
1637162450000|2021-11-17 15:20:50|29907.22|29907.22|29907.22|29907.22|29907.22|29907.22|29907.22|29907.22|0
1637162460000|2021-11-17 15:21:00|29906.98|29906.98|29907.58|29907.58|29907.58|29907.58|29906.98|29906.98|0
1637162470000|2021-11-17 15:21:10|29907.34|29907.34|29903.8|29903.8|29907.34|29907.34|29900.27|29900.27|0
1637162480000|2021-11-17 15:21:20|29907.34|29907.34|29903.8|29903.8|29910.87|29910.87|29903.8|29903.8|0
1637162490000|2021-11-17 15:21:30|29900.27|29900.27|29900.27|29900.27|29900.27|29900.27|29896.73|29896.73|0
1637162500000|2021-11-17 15:21:40|29896.73|29896.73|29903.8|29903.8|29903.8|29903.8|29896.73|29896.73|0
1637162530000|2021-11-17 15:22:10|29896.73|29896.73|29900.27|29900.27|29900.27|29900.27|29896.73|29896.73|0
1637162540000|2021-11-17 15:22:20|29907.34|29907.34|29907.34|29907.34|29907.34|29907.34|29907.34|29907.34|0
1637162550000|2021-11-17 15:22:30|29900.27|29900.27|29900.27|29900.27|29900.27|29900.27|29900.27|29900.27|0
1637162580000|2021-11-17 15:23:00|29901.47|29901.47|29902.07|29902.07|29902.07|29902.07|29901.47|29901.47|0
1637162590000|2021-11-17 15:23:10|29902.67|29902.67|29902.07|29902.07|29902.67|29902.67|29902.07|29902.07|0
1637162600000|2021-11-17 15:23:20|29905.61|29905.61|29909.74|29909.74|29909.74|29909.74|29905.61|29905.61|0
1637162610000|2021-11-17 15:23:30|29909.14|29909.14|29913.28|29913.28|29913.28|29913.28|29909.14|29909.14|0
1637162630000|2021-11-17 15:23:50|29909.74|29909.74|29906.21|29906.21|29909.74|29909.74|29906.21|29906.21|0
1637162640000|2021-11-17 15:24:00|29902.67|29902.67|29902.67|29902.67|29906.21|29906.21|29902.67|29902.67|0
1637162650000|2021-11-17 15:24:10|29899.14|29899.14|29895.6|29895.6|29899.14|29899.14|29895.6|29895.6|0
1637162660000|2021-11-17 15:24:20|29899.14|29899.14|29899.14|29899.14|29899.14|29899.14|29899.14|29899.14|0
1637162670000|2021-11-17 15:24:30|29899.55|29899.55|29899.96|29899.96|29899.96|29899.96|29899.55|29899.55|0
1637162690000|2021-11-17 15:24:50|29896.42|29896.42|29899.96|29899.96|29899.96|29899.96|29896.42|29896.42|0
1637162710000|2021-11-17 15:25:10|29900.37|29900.37|29900.37|29900.37|29900.37|29900.37|29900.37|29900.37|0
1637162730000|2021-11-17 15:25:30|29901.57|29901.57|29901.57|29901.57|29901.57|29901.57|29901.57|29901.57|0
1637162740000|2021-11-17 15:25:40|29894.5|29894.5|29894.5|29894.5|29894.5|29894.5|29894.5|29894.5|0
1637162750000|2021-11-17 15:25:50|29887.43|29887.43|29898.03|29898.03|29898.03|29898.03|29887.43|29887.43|0
1637162760000|2021-11-17 15:26:00|29898.63|29898.63|29902.17|29902.17|29902.17|29902.17|29898.63|29898.63|0
1637162780000|2021-11-17 15:26:20|29898.63|29898.63|29898.63|29898.63|29898.63|29898.63|29898.63|29898.63|0
1637162810000|2021-11-17 15:26:50|29902.17|29902.17|29902.17|29902.17|29902.17|29902.17|29902.17|29902.17|0
1637162820000|2021-11-17 15:27:00|29901.93|29901.93|29902.53|29902.53|29902.53|29902.53|29901.93|29901.93|0
1637162830000|2021-11-17 15:27:10|29898.99|29898.99|29895.46|29895.46|29898.99|29898.99|29895.46|29895.46|0
1637162840000|2021-11-17 15:27:20|29891.92|29891.92|29888.39|29888.39|29891.92|29891.92|29888.39|29888.39|0
1637162860000|2021-11-17 15:27:40|29891.92|29891.92|29895.46|29895.46|29895.46|29895.46|29891.92|29891.92|0
1637162900000|2021-11-17 15:28:20|29895.7|29895.7|29895.7|29895.7|29895.7|29895.7|29895.7|29895.7|0
1637162910000|2021-11-17 15:28:30|29899.23|29899.23|29899.23|29899.23|29899.23|29899.23|29899.23|29899.23|0
1637162930000|2021-11-17 15:28:50|29895.7|29895.7|29888.63|29888.63|29895.7|29895.7|29885.09|29885.09|0
1637162940000|2021-11-17 15:29:00|29895.7|29895.7|29897.14|29897.14|29904.21|29904.21|29895.7|29895.7|0
1637162950000|2021-11-17 15:29:10|29900.68|29900.68|29900.68|29900.68|29900.68|29900.68|29900.68|29900.68|0
1637162970000|2021-11-17 15:29:30|29901.88|29901.88|29902.61|29902.61|29902.61|29902.61|29901.88|29901.88|0
1637162980000|2021-11-17 15:29:40|29899.07|29899.07|29906.14|29906.14|29906.14|29906.14|29899.07|29899.07|0
1637163010000|2021-11-17 15:30:10|29902.61|29902.61|29902.61|29902.61|29902.61|29902.61|29902.61|29902.61|0
1637163020000|2021-11-17 15:30:20|29906.14|29906.14|29902.61|29902.61|29906.14|29906.14|29902.61|29902.61|0
1637163030000|2021-11-17 15:30:30|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|0
1637163040000|2021-11-17 15:30:40|29899.67|29899.67|29899.67|29899.67|29899.67|29899.67|29899.67|29899.67|0
1637163080000|2021-11-17 15:31:20|29896.14|29896.14|29896.14|29896.14|29896.14|29896.14|29896.14|29896.14|0
1637163120000|2021-11-17 15:32:00|29895.73|29895.73|29905.73|29905.73|29905.73|29905.73|29895.13|29895.13|0
1637163130000|2021-11-17 15:32:10|29902.2|29902.2|29898.66|29898.66|29902.2|29902.2|29898.66|29898.66|0
1637163140000|2021-11-17 15:32:20|29899.26|29899.26|29892.19|29892.19|29899.26|29899.26|29892.19|29892.19|0
1637163150000|2021-11-17 15:32:30|29892.79|29892.79|29892.79|29892.79|29892.79|29892.79|29892.79|29892.79|0
1637163160000|2021-11-17 15:32:40|29899.86|29899.86|29906.52|29906.52|29906.93|29906.93|29899.86|29899.86|0
1637163170000|2021-11-17 15:32:50|29910.06|29910.06|29910.06|29910.06|29910.06|29910.06|29910.06|29910.06|0
1637163180000|2021-11-17 15:33:00|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|0
1637163190000|2021-11-17 15:33:10|29905.92|29905.92|29906.52|29906.52|29906.52|29906.52|29905.92|29905.92|0
1637163230000|2021-11-17 15:33:50|29907.12|29907.12|29903.59|29903.59|29907.12|29907.12|29903.59|29903.59|0
1637163240000|2021-11-17 15:34:00|29900.05|29900.05|29900.05|29900.05|29900.05|29900.05|29900.05|29900.05|0
1637163260000|2021-11-17 15:34:20|29903.59|29903.59|29903.59|29903.59|29907.12|29907.12|29903.59|29903.59|0
1637163300000|2021-11-17 15:35:00|29907.12|29907.12|29910.66|29910.66|29910.66|29910.66|29907.12|29907.12|0
1637163320000|2021-11-17 15:35:20|29910.06|29910.06|29910.06|29910.06|29910.06|29910.06|29910.06|29910.06|0
1637163330000|2021-11-17 15:35:30|29913.59|29913.59|29906.52|29906.52|29913.59|29913.59|29906.52|29906.52|0
1637163350000|2021-11-17 15:35:50|29902.99|29902.99|29902.99|29902.99|29902.99|29902.99|29902.99|29902.99|0
1637163360000|2021-11-17 15:36:00|29906.52|29906.52|29910.06|29910.06|29910.06|29910.06|29906.52|29906.52|0
1637163370000|2021-11-17 15:36:10|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|0
1637163380000|2021-11-17 15:36:20|29917.13|29917.13|29917.13|29917.13|29917.13|29917.13|29917.13|29917.13|0
1637163400000|2021-11-17 15:36:40|29916.53|29916.53|29916.53|29916.53|29916.53|29916.53|29916.53|29916.53|0
1637163420000|2021-11-17 15:37:00|29912.99|29912.99|29912.99|29912.99|29912.99|29912.99|29912.99|29912.99|0
1637163430000|2021-11-17 15:37:10|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|0
1637163460000|2021-11-17 15:37:40|29912.99|29912.99|29916.12|29916.12|29916.53|29916.53|29912.99|29912.99|0
1637163490000|2021-11-17 15:38:10|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|0
1637163520000|2021-11-17 15:38:40|29909.65|29909.65|29909.65|29909.65|29909.65|29909.65|29909.65|29909.65|0
1637163530000|2021-11-17 15:38:50|29916.72|29916.72|29916.72|29916.72|29920.25|29920.25|29916.72|29916.72|0
1637163540000|2021-11-17 15:39:00|29920.25|29920.25|29923.79|29923.79|29923.79|29923.79|29920.25|29920.25|0
1637163580000|2021-11-17 15:39:40|29927.32|29927.32|29934.39|29934.39|29934.39|29934.39|29927.32|29927.32|0
1637163600000|2021-11-17 15:40:00|29930.86|29930.86|29923.79|29923.79|29930.86|29930.86|29923.79|29923.79|0
1637163630000|2021-11-17 15:40:30|29920.25|29920.25|29916.72|29916.72|29920.25|29920.25|29916.72|29916.72|0
1637163640000|2021-11-17 15:40:40|29913.18|29913.18|29923.3|29923.3|29923.79|29923.79|29913.18|29913.18|0
1637163670000|2021-11-17 15:41:10|29930.37|29930.37|29926.84|29926.84|29930.37|29930.37|29926.84|29926.84|0
1637163680000|2021-11-17 15:41:20|29930.37|29930.37|29930.37|29930.37|29933.91|29933.91|29930.37|29930.37|0
1637163690000|2021-11-17 15:41:30|29930.97|29930.97|29930.97|29930.97|29930.97|29930.97|29930.97|29930.97|0
1637163710000|2021-11-17 15:41:50|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|29938.04|0
1637163730000|2021-11-17 15:42:10|29938.45|29938.45|29941.58|29941.58|29945.52|29945.52|29938.45|29938.45|0
1637163750000|2021-11-17 15:42:30|29938.04|29938.04|29934.51|29934.51|29938.04|29938.04|29934.51|29934.51|0
1637163780000|2021-11-17 15:43:00|29930.97|29930.97|29927.44|29927.44|29930.97|29930.97|29927.44|29927.44|0
1637163800000|2021-11-17 15:43:20|29923.9|29923.9|29923.9|29923.9|29923.9|29923.9|29923.9|29923.9|0
1637163820000|2021-11-17 15:43:40|29927.44|29927.44|29927.44|29927.44|29927.44|29927.44|29927.44|29927.44|0
1637163830000|2021-11-17 15:43:50|29920.37|29920.37|29916.83|29916.83|29920.37|29920.37|29916.83|29916.83|0
1637163860000|2021-11-17 15:44:20|29913.3|29913.3|29909.76|29909.76|29913.3|29913.3|29909.76|29909.76|0
1637163880000|2021-11-17 15:44:40|29913.3|29913.3|29917.08|29917.08|29917.08|29917.08|29913.3|29913.3|0
1637163900000|2021-11-17 15:45:00|29920.61|29920.61|29924.15|29924.15|29924.15|29924.15|29920.61|29920.61|0
1637163910000|2021-11-17 15:45:10|29927.68|29927.68|29927.68|29927.68|29927.68|29927.68|29924.15|29924.15|0
1637163930000|2021-11-17 15:45:30|29924.15|29924.15|29924.15|29924.15|29924.15|29924.15|29924.15|29924.15|0
1637163940000|2021-11-17 15:45:40|29920.61|29920.61|29917.08|29917.08|29920.61|29920.61|29917.08|29917.08|0
1637163950000|2021-11-17 15:45:50|29920.61|29920.61|29920.61|29920.61|29920.61|29920.61|29920.61|29920.61|0
1637163970000|2021-11-17 15:46:10|29924.15|29924.15|29924.15|29924.15|29924.15|29924.15|29924.15|29924.15|0
1637164020000|2021-11-17 15:47:00|29927.68|29927.68|29927.68|29927.68|29927.68|29927.68|29927.68|29927.68|0
1637164030000|2021-11-17 15:47:10|29931.22|29931.22|29931.22|29931.22|29931.22|29931.22|29931.22|29931.22|0
1637164050000|2021-11-17 15:47:30|29927.68|29927.68|29924.15|29924.15|29931.22|29931.22|29924.15|29924.15|0
1637164070000|2021-11-17 15:47:50|29920.61|29920.61|29920.37|29920.37|29920.61|29920.61|29920.37|29920.37|0
1637164090000|2021-11-17 15:48:10|29920.97|29920.97|29913.9|29913.9|29920.97|29920.97|29913.9|29913.9|0
1637164100000|2021-11-17 15:48:20|29917.44|29917.44|29924.75|29924.75|29924.75|29924.75|29917.44|29917.44|0
1637164130000|2021-11-17 15:48:50|29928.28|29928.28|29924.75|29924.75|29928.28|29928.28|29924.75|29924.75|0
1637164140000|2021-11-17 15:49:00|29928.28|29928.28|29942.42|29942.42|29942.42|29942.42|29928.28|29928.28|0
1637164150000|2021-11-17 15:49:10|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|0
1637164190000|2021-11-17 15:49:50|29942.42|29942.42|29942.42|29942.42|29942.42|29942.42|29942.42|29942.42|0
1637164200000|2021-11-17 15:50:00|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|29945.96|0
1637164210000|2021-11-17 15:50:10|29949.49|29949.49|29949.49|29949.49|29949.49|29949.49|29949.49|29949.49|0
1637164300000|2021-11-17 15:51:40|29945.96|29945.96|29945.96|29945.96|29949.49|29949.49|29945.96|29945.96|0
1637164310000|2021-11-17 15:51:50|29942.42|29942.42|29938.89|29938.89|29942.42|29942.42|29938.89|29938.89|0
1637164330000|2021-11-17 15:52:10|29931.82|29931.82|29931.82|29931.82|29931.82|29931.82|29931.82|29931.82|0
1637164380000|2021-11-17 15:53:00|29931.57|29931.57|29927.44|29927.44|29931.57|29931.57|29927.44|29927.44|0
1637164390000|2021-11-17 15:53:10|29928.04|29928.04|29923.9|29923.9|29928.04|29928.04|29923.9|29923.9|0
1637164400000|2021-11-17 15:53:20|29927.44|29927.44|29923.9|29923.9|29927.44|29927.44|29923.9|29923.9|0
1637164440000|2021-11-17 15:54:00|29916.83|29916.83|29913.3|29913.3|29916.83|29916.83|29913.3|29913.3|0
1637164460000|2021-11-17 15:54:20|29920.37|29920.37|29920.37|29920.37|29920.37|29920.37|29920.37|29920.37|0
1637164470000|2021-11-17 15:54:30|29916.83|29916.83|29916.83|29916.83|29916.83|29916.83|29916.83|29916.83|0
1637164480000|2021-11-17 15:54:40|29917.44|29917.44|29917.44|29917.44|29917.44|29917.44|29917.44|29917.44|0
1637164500000|2021-11-17 15:55:00|29916.83|29916.83|29913.06|29913.06|29916.83|29916.83|29913.06|29913.06|0
1637164510000|2021-11-17 15:55:10|29911.86|29911.86|29911.25|29911.25|29911.86|29911.86|29911.25|29911.25|0
1637164530000|2021-11-17 15:55:30|29907.72|29907.72|29903.37|29903.37|29907.72|29907.72|29903.37|29903.37|0
1637164540000|2021-11-17 15:55:40|29896.3|29896.3|29896.3|29896.3|29896.3|29896.3|29896.3|29896.3|0
1637164550000|2021-11-17 15:55:50|29899.83|29899.83|29906.9|29906.9|29906.9|29906.9|29899.83|29899.83|0
1637164560000|2021-11-17 15:56:00|29908.1|29908.1|29908.1|29908.1|29908.1|29908.1|29908.1|29908.1|0
1637164570000|2021-11-17 15:56:10|29911.64|29911.64|29911.64|29911.64|29911.64|29911.64|29911.64|29911.64|0
1637164590000|2021-11-17 15:56:30|29908.1|29908.1|29906.49|29906.49|29908.1|29908.1|29906.49|29906.49|0
1637164600000|2021-11-17 15:56:40|29895.89|29895.89|29895.89|29895.89|29895.89|29895.89|29895.89|29895.89|0
1637164680000|2021-11-17 15:58:00|29902.96|29902.96|29909.42|29909.42|29910.03|29910.03|29902.96|29902.96|0
1637164690000|2021-11-17 15:58:10|29908.82|29908.82|29904.09|29904.09|29908.82|29908.82|29904.09|29904.09|0
1637164700000|2021-11-17 15:58:20|29900.55|29900.55|29900.07|29900.07|29900.55|29900.55|29900.07|29900.07|0
1637164730000|2021-11-17 15:58:50|29896.53|29896.53|29896.53|29896.53|29896.53|29896.53|29896.53|29896.53|0
1637164740000|2021-11-17 15:59:00|29896.29|29896.29|29891.55|29891.55|29896.29|29896.29|29891.55|29891.55|0
1637164760000|2021-11-17 15:59:20|29890.73|29890.73|29890.73|29890.73|29894.27|29894.27|29887.2|29887.2|0
1637164770000|2021-11-17 15:59:30|29890.13|29890.13|29888.93|29888.93|29890.13|29890.13|29888.93|29888.93|0
1637164790000|2021-11-17 15:59:50|29881.86|29881.86|29874.79|29874.79|29881.86|29881.86|29874.79|29874.79|0
1637164800000|2021-11-17 16:00:00|29878.33|29878.33|29878.33|29878.33|29878.33|29878.33|29878.33|29878.33|0
1637164820000|2021-11-17 16:00:20|29881.86|29881.86|29882.46|29882.46|29882.46|29882.46|29881.86|29881.86|0
1637164860000|2021-11-17 16:01:00|29882.22|29882.22|29882.22|29882.22|29882.22|29882.22|29882.22|29882.22|0
1637164870000|2021-11-17 16:01:10|29878.69|29878.69|29875.15|29875.15|29878.69|29878.69|29875.15|29875.15|0
1637164880000|2021-11-17 16:01:20|29868.08|29868.08|29860.41|29860.41|29875.15|29875.15|29860.41|29860.41|0
1637164890000|2021-11-17 16:01:30|29860.17|29860.17|29874.31|29874.31|29874.31|29874.31|29860.17|29860.17|0
1637164920000|2021-11-17 16:02:00|29874.55|29874.55|29875.39|29875.39|29875.39|29875.39|29874.55|29874.55|0
1637164930000|2021-11-17 16:02:10|29875.64|29875.64|29879.17|29879.17|29879.17|29879.17|29875.64|29875.64|0
1637164970000|2021-11-17 16:02:50|29883.55|29883.55|29883.79|29883.79|29883.79|29883.79|29883.55|29883.55|0
1637164980000|2021-11-17 16:03:00|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|29883.31|0
1637165000000|2021-11-17 16:03:20|29879.77|29879.77|29876.24|29876.24|29879.77|29879.77|29876.24|29876.24|0
1637165010000|2021-11-17 16:03:30|29879.77|29879.77|29883.31|29883.31|29883.31|29883.31|29879.77|29879.77|0
1637165050000|2021-11-17 16:04:10|29883.91|29883.91|29883.91|29883.91|29883.91|29883.91|29883.91|29883.91|0
1637165060000|2021-11-17 16:04:20|29884.51|29884.51|29888.04|29888.04|29888.04|29888.04|29884.51|29884.51|0
1637165080000|2021-11-17 16:04:40|29891.58|29891.58|29891.58|29891.58|29891.58|29891.58|29891.58|29891.58|0
1637165100000|2021-11-17 16:05:00|29888.04|29888.04|29892.18|29892.18|29892.18|29892.18|29888.04|29888.04|0
1637165110000|2021-11-17 16:05:10|29895.71|29895.71|29892.18|29892.18|29895.71|29895.71|29892.18|29892.18|0
1637165130000|2021-11-17 16:05:30|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|0
1637165140000|2021-11-17 16:05:40|29892.18|29892.18|29885.11|29885.11|29892.18|29892.18|29885.11|29885.11|0
1637165160000|2021-11-17 16:06:00|29888.64|29888.64|29892.18|29892.18|29895.71|29895.71|29888.64|29888.64|0
1637165200000|2021-11-17 16:06:40|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|0
1637165210000|2021-11-17 16:06:50|29895.47|29895.47|29895.47|29895.47|29895.47|29895.47|29895.47|29895.47|0
1637165230000|2021-11-17 16:07:10|29891.94|29891.94|29895.47|29895.47|29895.47|29895.47|29891.94|29891.94|0
1637165250000|2021-11-17 16:07:30|29891.94|29891.94|29895.47|29895.47|29895.47|29895.47|29891.94|29891.94|0
1637165290000|2021-11-17 16:08:10|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|29891.94|0
1637165300000|2021-11-17 16:08:20|29895.47|29895.47|29895.47|29895.47|29895.47|29895.47|29895.47|29895.47|0
1637165330000|2021-11-17 16:08:50|29895.88|29895.88|29892.35|29892.35|29895.88|29895.88|29888.81|29888.81|0
1637165340000|2021-11-17 16:09:00|29895.88|29895.88|29895.88|29895.88|29895.88|29895.88|29895.88|29895.88|0
1637165350000|2021-11-17 16:09:10|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|29896.29|0
1637165370000|2021-11-17 16:09:30|29896.53|29896.53|29889.46|29889.46|29896.53|29896.53|29882.39|29882.39|0
1637165390000|2021-11-17 16:09:50|29882.39|29882.39|29889.46|29889.46|29889.46|29889.46|29882.39|29882.39|0
1637165410000|2021-11-17 16:10:10|29890.06|29890.06|29890.67|29890.67|29890.67|29890.67|29890.06|29890.06|0
1637165460000|2021-11-17 16:11:00|29890.26|29890.26|29890.26|29890.26|29890.26|29890.26|29890.26|29890.26|0
1637165500000|2021-11-17 16:11:40|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|0
1637165510000|2021-11-17 16:11:50|29886.48|29886.48|29890.01|29890.01|29890.01|29890.01|29882.94|29882.94|0
1637165530000|2021-11-17 16:12:10|29893.55|29893.55|29893.55|29893.55|29893.55|29893.55|29893.55|29893.55|0
1637165580000|2021-11-17 16:13:00|29893.96|29893.96|29893.96|29893.96|29893.96|29893.96|29893.96|29893.96|0
1637165600000|2021-11-17 16:13:20|29897.49|29897.49|29897.49|29897.49|29897.49|29897.49|29897.49|29897.49|0
1637165610000|2021-11-17 16:13:30|29901.03|29901.03|29908.1|29908.1|29908.1|29908.1|29901.03|29901.03|0
1637165620000|2021-11-17 16:13:40|29907.69|29907.69|29907.69|29907.69|29907.69|29907.69|29907.69|29907.69|0
1637165630000|2021-11-17 16:13:50|29904.15|29904.15|29904.15|29904.15|29904.39|29904.39|29904.15|29904.15|0
1637165650000|2021-11-17 16:14:10|29900.62|29900.62|29900.62|29900.62|29900.62|29900.62|29900.62|29900.62|0
1637165670000|2021-11-17 16:14:30|29901.1|29901.1|29901.1|29901.1|29901.1|29901.1|29901.1|29901.1|0
1637165700000|2021-11-17 16:15:00|29897.57|29897.57|29895.76|29895.76|29897.57|29897.57|29895.76|29895.76|0
1637165720000|2021-11-17 16:15:20|29896.37|29896.37|29896.37|29896.37|29896.37|29896.37|29896.37|29896.37|0
1637165730000|2021-11-17 16:15:30|29899.9|29899.9|29896.37|29896.37|29899.9|29899.9|29896.37|29896.37|0
1637165740000|2021-11-17 16:15:40|29892.83|29892.83|29892.83|29892.83|29892.83|29892.83|29892.83|29892.83|0
1637165750000|2021-11-17 16:15:50|29892.59|29892.59|29892.59|29892.59|29892.59|29892.59|29892.59|29892.59|0
1637165760000|2021-11-17 16:16:00|29892.18|29892.18|29892.18|29892.18|29892.18|29892.18|29892.18|29892.18|0
1637165820000|2021-11-17 16:17:00|29895.71|29895.71|29902.78|29902.78|29902.78|29902.78|29895.71|29895.71|0
1637165840000|2021-11-17 16:17:20|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|0
1637165850000|2021-11-17 16:17:30|29902.78|29902.78|29902.78|29902.78|29902.78|29902.78|29902.78|29902.78|0
1637165860000|2021-11-17 16:17:40|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|0
1637165880000|2021-11-17 16:18:00|29909.85|29909.85|29906.32|29906.32|29909.85|29909.85|29906.32|29906.32|0
1637165890000|2021-11-17 16:18:10|29909.85|29909.85|29909.85|29909.85|29909.85|29909.85|29909.85|29909.85|0
1637165900000|2021-11-17 16:18:20|29909.61|29909.61|29909.85|29909.85|29909.85|29909.85|29909.61|29909.61|0
1637165910000|2021-11-17 16:18:30|29906.32|29906.32|29902.78|29902.78|29906.32|29906.32|29902.78|29902.78|0
1637165950000|2021-11-17 16:19:10|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|29906.32|0
1637165960000|2021-11-17 16:19:20|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|0
1637165980000|2021-11-17 16:19:40|29907.38|29907.38|29906.97|29906.97|29907.38|29907.38|29906.97|29906.97|0
1637165990000|2021-11-17 16:19:50|29917.57|29917.57|29918.8|29918.8|29918.8|29918.8|29917.57|29917.57|0
1637166000000|2021-11-17 16:20:00|29922.34|29922.34|29922.34|29922.34|29922.34|29922.34|29922.34|29922.34|0
1637166010000|2021-11-17 16:20:10|29922.94|29922.94|29926.47|29926.47|29926.47|29926.47|29922.94|29922.94|0
1637166020000|2021-11-17 16:20:20|29930.01|29930.01|29930.01|29930.01|29930.01|29930.01|29930.01|29930.01|0
1637166030000|2021-11-17 16:20:30|29930.2|29930.2|29940.81|29940.81|29940.81|29940.81|29930.2|29930.2|0
1637166040000|2021-11-17 16:20:40|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|0
1637166050000|2021-11-17 16:20:50|29947.88|29947.88|29947.88|29947.88|29947.88|29947.88|29947.88|29947.88|0
1637166070000|2021-11-17 16:21:10|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|0
1637166100000|2021-11-17 16:21:40|29937.27|29937.27|29937.27|29937.27|29937.27|29937.27|29937.27|29937.27|0
1637166110000|2021-11-17 16:21:50|29940.81|29940.81|29940.81|29940.81|29940.81|29940.81|29940.81|29940.81|0
1637166150000|2021-11-17 16:22:30|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|0
1637166160000|2021-11-17 16:22:40|29937.51|29937.51|29933.98|29933.98|29937.51|29937.51|29933.98|29933.98|0
1637166210000|2021-11-17 16:23:30|29937.51|29937.51|29937.51|29937.51|29937.51|29937.51|29937.51|29937.51|0
1637166260000|2021-11-17 16:24:20|29933.98|29933.98|29933.98|29933.98|29933.98|29933.98|29933.98|29933.98|0
1637166270000|2021-11-17 16:24:30|29934.58|29934.58|29935.18|29935.18|29935.18|29935.18|29934.58|29934.58|0
1637166280000|2021-11-17 16:24:40|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|29931.64|0
1637166290000|2021-11-17 16:24:50|29932.25|29932.25|29931.64|29931.64|29932.25|29932.25|29931.64|29931.64|0
1637166310000|2021-11-17 16:25:10|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|29931.89|0
1637166370000|2021-11-17 16:26:10|29935.42|29935.42|29925.95|29925.95|29935.42|29935.42|29925.95|29925.95|0
1637166380000|2021-11-17 16:26:20|29926.55|29926.55|29925.95|29925.95|29926.55|29926.55|29925.95|29925.95|0
1637166410000|2021-11-17 16:26:50|29927.15|29927.15|29926.91|29926.91|29927.15|29927.15|29926.91|29926.91|0
1637166430000|2021-11-17 16:27:10|29930.44|29930.44|29930.44|29930.44|29930.44|29930.44|29930.44|29930.44|0
1637166470000|2021-11-17 16:27:50|29926.91|29926.91|29919.84|29919.84|29926.91|29926.91|29919.84|29919.84|0
1637166480000|2021-11-17 16:28:00|29923.37|29923.37|29923.37|29923.37|29923.37|29923.37|29923.37|29923.37|0
1637166490000|2021-11-17 16:28:10|29923.78|29923.78|29923.78|29923.78|29923.78|29923.78|29923.78|29923.78|0
1637166500000|2021-11-17 16:28:20|29920.25|29920.25|29920.25|29920.25|29920.25|29920.25|29920.25|29920.25|0
1637166530000|2021-11-17 16:28:50|29923.78|29923.78|29923.54|29923.54|29923.78|29923.78|29923.54|29923.54|0
1637166540000|2021-11-17 16:29:00|29920.01|29920.01|29930.61|29930.61|29930.61|29930.61|29920.01|29920.01|0
1637166550000|2021-11-17 16:29:10|29927.08|29927.08|29924.55|29924.55|29931.21|29931.21|29924.14|29924.14|0
1637166570000|2021-11-17 16:29:30|29921.02|29921.02|29920.42|29920.42|29921.02|29921.02|29920.42|29920.42|0
1637166580000|2021-11-17 16:29:40|29923.95|29923.95|29923.95|29923.95|29927.49|29927.49|29923.95|29923.95|0
1637166590000|2021-11-17 16:29:50|29924.68|29924.68|29929.41|29929.41|29929.41|29929.41|29921.14|29921.14|0
1637223300000|2021-11-18 08:15:00|30105.39|30105.39|30115.78|30115.78|30116.6|30116.6|30105.39|30105.39|0
1637223310000|2021-11-18 08:15:10|30122.85|30122.85|30133.45|30133.45|30133.45|30133.45|30122.85|30122.85|0
1637223320000|2021-11-18 08:15:20|30129.92|30129.92|30129.92|30129.92|30129.92|30129.92|30129.92|30129.92|0
1637223330000|2021-11-18 08:15:30|30133.45|30133.45|30129.92|30129.92|30136.99|30136.99|30129.92|30129.92|0
1637223340000|2021-11-18 08:15:40|30133.45|30133.45|30132.32|30132.32|30142.92|30142.92|30132.32|30132.32|0
1637223350000|2021-11-18 08:15:50|30139.39|30139.39|30140.59|30140.59|30141.79|30141.79|30139.39|30139.39|0
1637223360000|2021-11-18 08:16:00|30137.06|30137.06|30133.52|30133.52|30137.06|30137.06|30133.52|30133.52|0
1637223380000|2021-11-18 08:16:20|30122.92|30122.92|30126.45|30126.45|30126.45|30126.45|30119.38|30119.38|0
1637223400000|2021-11-18 08:16:40|30115.85|30115.85|30115.85|30115.85|30115.85|30115.85|30115.85|30115.85|0
1637223410000|2021-11-18 08:16:50|30119.38|30119.38|30122.92|30122.92|30122.92|30122.92|30119.38|30119.38|0
1637223420000|2021-11-18 08:17:00|30115.85|30115.85|30106.97|30106.97|30115.85|30115.85|30106.97|30106.97|0
1637223440000|2021-11-18 08:17:20|30108.18|30108.18|30122.31|30122.31|30122.31|30122.31|30108.18|30108.18|0
1637223480000|2021-11-18 08:18:00|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|0
1637223490000|2021-11-18 08:18:10|30122.31|30122.31|30136.45|30136.45|30136.45|30136.45|30122.31|30122.31|0
1637223500000|2021-11-18 08:18:20|30129.38|30129.38|30132.92|30132.92|30132.92|30132.92|30129.38|30129.38|0
1637223510000|2021-11-18 08:18:30|30136.45|30136.45|30125.85|30125.85|30136.45|30136.45|30125.85|30125.85|0
1637223520000|2021-11-18 08:18:40|30124.65|30124.65|30121.11|30121.11|30124.65|30124.65|30121.11|30121.11|0
1637223530000|2021-11-18 08:18:50|30110.51|30110.51|30114.04|30114.04|30114.04|30114.04|30110.51|30110.51|0
1637223540000|2021-11-18 08:19:00|30113.32|30113.32|30113.32|30113.32|30113.32|30113.32|30112.72|30112.72|0
1637223560000|2021-11-18 08:19:20|30116.85|30116.85|30116.85|30116.85|30116.85|30116.85|30116.85|30116.85|0
1637223570000|2021-11-18 08:19:30|30118.05|30118.05|30118.05|30118.05|30118.05|30118.05|30118.05|30118.05|0
1637223580000|2021-11-18 08:19:40|30128.66|30128.66|30118.05|30118.05|30128.66|30128.66|30118.05|30118.05|0
1637223590000|2021-11-18 08:19:50|30114.52|30114.52|30114.52|30114.52|30114.52|30114.52|30114.52|30114.52|0
1637223600000|2021-11-18 08:20:00|30112.72|30112.72|30112.72|30112.72|30112.72|30112.72|30112.72|30112.72|0
1637223620000|2021-11-18 08:20:20|30109.18|30109.18|30102.11|30102.11|30109.18|30109.18|30102.11|30102.11|0
1637223650000|2021-11-18 08:20:50|30109.18|30109.18|30109.78|30109.78|30109.78|30109.78|30109.18|30109.18|0
1637223720000|2021-11-18 08:22:00|30113.32|30113.32|30113.32|30113.32|30113.32|30113.32|30113.32|30113.32|0
1637223760000|2021-11-18 08:22:40|30116.85|30116.85|30116.85|30116.85|30116.85|30116.85|30116.85|30116.85|0
1637223790000|2021-11-18 08:23:10|30118.05|30118.05|30121.06|30121.06|30121.06|30121.06|30118.05|30118.05|0
1637223800000|2021-11-18 08:23:20|30121.78|30121.78|30146.53|30146.53|30146.53|30146.53|30121.78|30121.78|0
1637223810000|2021-11-18 08:23:30|30153.6|30153.6|30153.6|30153.6|30153.6|30153.6|30153.6|30153.6|0
1637223820000|2021-11-18 08:23:40|30146.53|30146.53|30146.53|30146.53|30146.53|30146.53|30146.53|30146.53|0
1637223840000|2021-11-18 08:24:00|30150.06|30150.06|30154.2|30154.2|30154.2|30154.2|30150.06|30150.06|0
1637223850000|2021-11-18 08:24:10|30154.8|30154.8|30156|30156|30156|30156|30154.8|30154.8|0
1637223860000|2021-11-18 08:24:20|30152.47|30152.47|30152.47|30152.47|30152.47|30152.47|30152.47|30152.47|0
1637223890000|2021-11-18 08:24:50|30148.93|30148.93|30145.4|30145.4|30148.93|30148.93|30145.4|30145.4|0
1637223900000|2021-11-18 08:25:00|30141.86|30141.86|30141.86|30141.86|30141.86|30141.86|30141.86|30141.86|0
1637223920000|2021-11-18 08:25:20|30138.33|30138.33|30134.79|30134.79|30138.33|30138.33|30134.79|30134.79|0
1637223960000|2021-11-18 08:26:00|30131.26|30131.26|30128.92|30128.92|30139.53|30139.53|30128.92|30128.92|0
1637223980000|2021-11-18 08:26:20|30114.78|30114.78|30111.25|30111.25|30118.32|30118.32|30111.25|30111.25|0
1637223990000|2021-11-18 08:26:30|30107.71|30107.71|30104.18|30104.18|30107.71|30107.71|30104.18|30104.18|0
1637224010000|2021-11-18 08:26:50|30111.25|30111.25|30111.25|30111.25|30111.25|30111.25|30111.25|30111.25|0
1637224020000|2021-11-18 08:27:00|30121.85|30121.85|30121.85|30121.85|30121.85|30121.85|30121.85|30121.85|0
1637224050000|2021-11-18 08:27:30|30125.39|30125.39|30125.39|30125.39|30125.39|30125.39|30125.39|30125.39|0
1637224060000|2021-11-18 08:27:40|30121.85|30121.85|30121.85|30121.85|30121.85|30121.85|30121.85|30121.85|0
1637224080000|2021-11-18 08:28:00|30125.39|30125.39|30125.39|30125.39|30125.39|30125.39|30125.39|30125.39|0
1637224090000|2021-11-18 08:28:10|30128.92|30128.92|30135.99|30135.99|30135.99|30135.99|30128.92|30128.92|0
1637224100000|2021-11-18 08:28:20|30140.13|30140.13|30140.13|30140.13|30140.13|30140.13|30140.13|30140.13|0
1637224120000|2021-11-18 08:28:40|30142.59|30142.59|30142.59|30142.59|30142.59|30142.59|30142.59|30142.59|0
1637224140000|2021-11-18 08:29:00|30156.73|30156.73|30171.47|30171.47|30171.47|30171.47|30156.73|30156.73|0
1637224160000|2021-11-18 08:29:20|30178.54|30178.54|30178.54|30178.54|30178.54|30178.54|30178.54|30178.54|0
1637224180000|2021-11-18 08:29:40|30177.34|30177.34|30195.01|30195.01|30195.01|30195.01|30177.34|30177.34|0
1637224190000|2021-11-18 08:29:50|30198.55|30198.55|30198.55|30198.55|30198.55|30198.55|30198.55|30198.55|0
1637224200000|2021-11-18 08:30:00|30202.08|30202.08|30212.69|30212.69|30212.69|30212.69|30202.08|30202.08|0
1637224210000|2021-11-18 08:30:10|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|0
1637224220000|2021-11-18 08:30:20|30212.69|30212.69|30212.69|30212.69|30212.69|30212.69|30212.69|30212.69|0
1637224250000|2021-11-18 08:30:50|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|0
1637224280000|2021-11-18 08:31:20|30202.08|30202.08|30205.62|30205.62|30205.62|30205.62|30202.08|30202.08|0
1637224290000|2021-11-18 08:31:30|30202.08|30202.08|30202.08|30202.08|30202.08|30202.08|30202.08|30202.08|0
1637224340000|2021-11-18 08:32:20|30195.01|30195.01|30195.01|30195.01|30195.01|30195.01|30195.01|30195.01|0
1637224350000|2021-11-18 08:32:30|30196.81|30196.81|30197.95|30197.95|30202.08|30202.08|30196.81|30196.81|0
1637224360000|2021-11-18 08:32:40|30194.41|30194.41|30176.13|30176.13|30194.41|30194.41|30176.13|30176.13|0
1637224370000|2021-11-18 08:32:50|30165.53|30165.53|30165.53|30165.53|30169.07|30169.07|30165.53|30165.53|0
1637224380000|2021-11-18 08:33:00|30172.6|30172.6|30172.6|30172.6|30172.6|30172.6|30172.6|30172.6|0
1637224400000|2021-11-18 08:33:20|30169.07|30169.07|30169.07|30169.07|30176.13|30176.13|30169.07|30169.07|0
1637224410000|2021-11-18 08:33:30|30158.46|30158.46|30151.39|30151.39|30158.46|30158.46|30151.39|30151.39|0
1637224420000|2021-11-18 08:33:40|30165.53|30165.53|30165.53|30165.53|30165.53|30165.53|30165.53|30165.53|0
1637224440000|2021-11-18 08:34:00|30172.6|30172.6|30172.6|30172.6|30172.6|30172.6|30172.6|30172.6|0
1637224450000|2021-11-18 08:34:10|30169.07|30169.07|30169.07|30169.07|30169.07|30169.07|30169.07|30169.07|0
1637224460000|2021-11-18 08:34:20|30162|30162|30169.07|30169.07|30169.07|30169.07|30162|30162|0
1637224490000|2021-11-18 08:34:50|30183.2|30183.2|30183.2|30183.2|30183.2|30183.2|30183.2|30183.2|0
1637224510000|2021-11-18 08:35:10|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|30190.27|0
1637224530000|2021-11-18 08:35:30|30186.74|30186.74|30176.13|30176.13|30186.74|30186.74|30176.13|30176.13|0
1637224560000|2021-11-18 08:36:00|30183.81|30183.81|30183.81|30183.81|30183.81|30183.81|30183.81|30183.81|0
1637224570000|2021-11-18 08:36:10|30184.22|30184.22|30176.54|30176.54|30184.22|30184.22|30176.54|30176.54|0
1637224590000|2021-11-18 08:36:30|30183.61|30183.61|30183.61|30183.61|30183.61|30183.61|30183.61|30183.61|0
1637224600000|2021-11-18 08:36:40|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|0
1637224620000|2021-11-18 08:37:00|30183.61|30183.61|30183.61|30183.61|30183.61|30183.61|30183.61|30183.61|0
1637224690000|2021-11-18 08:38:10|30176.54|30176.54|30183.61|30183.61|30183.61|30183.61|30165.94|30165.94|0
1637224700000|2021-11-18 08:38:20|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|0
1637224750000|2021-11-18 08:39:10|30197.75|30197.75|30197.75|30197.75|30197.75|30197.75|30197.75|30197.75|0
1637224760000|2021-11-18 08:39:20|30194.22|30194.22|30194.22|30194.22|30194.22|30194.22|30194.22|30194.22|0
1637224780000|2021-11-18 08:39:40|30190.68|30190.68|30201.29|30201.29|30201.29|30201.29|30190.68|30190.68|0
1637224790000|2021-11-18 08:39:50|30204.82|30204.82|30204.82|30204.82|30204.82|30204.82|30204.82|30204.82|0
1637224820000|2021-11-18 08:40:20|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|0
1637224830000|2021-11-18 08:40:30|30197.75|30197.75|30190.08|30190.08|30197.75|30197.75|30190.08|30190.08|0
1637224850000|2021-11-18 08:40:50|30193.62|30193.62|30196.91|30196.91|30197.15|30197.15|30193.62|30193.62|0
1637224860000|2021-11-18 08:41:00|30200.45|30200.45|30200.45|30200.45|30200.45|30200.45|30200.45|30200.45|0
1637224880000|2021-11-18 08:41:20|30199.85|30199.85|30198.03|30198.03|30199.85|30199.85|30198.03|30198.03|0
1637224890000|2021-11-18 08:41:30|30183.89|30183.89|30187.43|30187.43|30187.43|30187.43|30183.89|30183.89|0
1637224900000|2021-11-18 08:41:40|30190.96|30190.96|30189.76|30189.76|30190.96|30190.96|30189.16|30189.16|0
1637224910000|2021-11-18 08:41:50|30193.3|30193.3|30197.56|30197.56|30197.56|30197.56|30193.3|30193.3|0
1637224920000|2021-11-18 08:42:00|30201.09|30201.09|30201.09|30201.09|30201.09|30201.09|30201.09|30201.09|0
1637224930000|2021-11-18 08:42:10|30204.63|30204.63|30208.16|30208.16|30208.16|30208.16|30204.63|30204.63|0
1637224970000|2021-11-18 08:42:50|30211.7|30211.7|30215.23|30215.23|30215.23|30215.23|30211.7|30211.7|0
1637225000000|2021-11-18 08:43:20|30215.83|30215.83|30226.44|30226.44|30226.44|30226.44|30215.83|30215.83|0
1637225020000|2021-11-18 08:43:40|30237.04|30237.04|30237.04|30237.04|30237.04|30237.04|30237.04|30237.04|0
1637225030000|2021-11-18 08:43:50|30229.97|30229.97|30215.83|30215.83|30229.97|30229.97|30215.83|30215.83|0
1637225090000|2021-11-18 08:44:50|30222.9|30222.9|30222.9|30222.9|30222.9|30222.9|30222.9|30222.9|0
1637225120000|2021-11-18 08:45:20|30233.51|30233.51|30233.51|30233.51|30233.51|30233.51|30233.51|30233.51|0
1637225140000|2021-11-18 08:45:40|30232.31|30232.31|30221.7|30221.7|30232.31|30232.31|30214.63|30214.63|0
1637225150000|2021-11-18 08:45:50|30225.24|30225.24|30225.24|30225.24|30225.24|30225.24|30225.24|30225.24|0
1637225180000|2021-11-18 08:46:20|30232.31|30232.31|30235.84|30235.84|30235.84|30235.84|30232.31|30232.31|0
1637225210000|2021-11-18 08:46:50|30236.44|30236.44|30236.44|30236.44|30236.44|30236.44|30236.44|30236.44|0
1637225220000|2021-11-18 08:47:00|30229.37|30229.37|30232.91|30232.91|30232.91|30232.91|30229.37|30229.37|0
1637225240000|2021-11-18 08:47:20|30232.31|30232.31|30225.24|30225.24|30232.31|30232.31|30225.24|30225.24|0
1637225260000|2021-11-18 08:47:40|30221.7|30221.7|30214.63|30214.63|30221.7|30221.7|30214.63|30214.63|0
1637225280000|2021-11-18 08:48:00|30225.24|30225.24|30225.24|30225.24|30225.24|30225.24|30225.24|30225.24|0
1637225290000|2021-11-18 08:48:10|30226.21|30226.21|30226.21|30226.21|30226.21|30226.21|30226.21|30226.21|0
1637225300000|2021-11-18 08:48:20|30222.67|30222.67|30219.74|30219.74|30223.27|30223.27|30219.74|30219.74|0
1637225330000|2021-11-18 08:48:50|30226.81|30226.81|30226.81|30226.81|30226.81|30226.81|30226.81|30226.81|0
1637225390000|2021-11-18 08:49:50|30237.41|30237.41|30237.41|30237.41|30237.41|30237.41|30237.41|30237.41|0
1637225410000|2021-11-18 08:50:10|30233.88|30233.88|30233.88|30233.88|30233.88|30233.88|30233.88|30233.88|0
1637225430000|2021-11-18 08:50:30|30230.34|30230.34|30230.34|30230.34|30230.34|30230.34|30230.34|30230.34|0
1637225440000|2021-11-18 08:50:40|30233.88|30233.88|30230.34|30230.34|30233.88|30233.88|30230.34|30230.34|0
1637225460000|2021-11-18 08:51:00|30237.41|30237.41|30237.41|30237.41|30237.41|30237.41|30237.41|30237.41|0
1637225470000|2021-11-18 08:51:10|30238.64|30238.64|30238.64|30238.64|30238.64|30238.64|30238.64|30238.64|0
1637225490000|2021-11-18 08:51:30|30238.04|30238.04|30238.04|30238.04|30238.04|30238.04|30238.04|30238.04|0
1637225500000|2021-11-18 08:51:40|30230.97|30230.97|30230.97|30230.97|30230.97|30230.97|30230.97|30230.97|0
1637225520000|2021-11-18 08:52:00|30227.43|30227.43|30227.43|30227.43|30227.43|30227.43|30227.43|30227.43|0
1637225540000|2021-11-18 08:52:20|30223.9|30223.9|30220.37|30220.37|30223.9|30223.9|30220.37|30220.37|0
1637225550000|2021-11-18 08:52:30|30213.3|30213.3|30213.3|30213.3|30213.3|30213.3|30213.3|30213.3|0
1637225560000|2021-11-18 08:52:40|30206.23|30206.23|30199.16|30199.16|30213.3|30213.3|30199.16|30199.16|0
1637225570000|2021-11-18 08:52:50|30195.62|30195.62|30185.02|30185.02|30195.62|30195.62|30185.02|30185.02|0
1637225590000|2021-11-18 08:53:10|30177.95|30177.95|30170.88|30170.88|30177.95|30177.95|30170.88|30170.88|0
1637225600000|2021-11-18 08:53:20|30163.81|30163.81|30156.74|30156.74|30163.81|30163.81|30156.74|30156.74|0
1637225610000|2021-11-18 08:53:30|30170.88|30170.88|30177.95|30177.95|30177.95|30177.95|30170.88|30170.88|0
1637225620000|2021-11-18 08:53:40|30174.41|30174.41|30174.41|30174.41|30174.41|30174.41|30174.41|30174.41|0
1637225650000|2021-11-18 08:54:10|30181.48|30181.48|30181.48|30181.48|30181.48|30181.48|30181.48|30181.48|0
1637225660000|2021-11-18 08:54:20|30174.41|30174.41|30170.88|30170.88|30174.41|30174.41|30170.88|30170.88|0
1637225670000|2021-11-18 08:54:30|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|0
1637225680000|2021-11-18 08:54:40|30160.27|30160.27|30160.27|30160.27|30160.27|30160.27|30160.27|30160.27|0
1637225690000|2021-11-18 08:54:50|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|30167.34|0
1637225700000|2021-11-18 08:55:00|30156.74|30156.74|30156.74|30156.74|30156.74|30156.74|30156.74|30156.74|0
1637225720000|2021-11-18 08:55:20|30146.13|30146.13|30146.13|30146.13|30146.13|30146.13|30146.13|30146.13|0
1637225740000|2021-11-18 08:55:40|30153.2|30153.2|30163.81|30163.81|30163.81|30163.81|30153.2|30153.2|0
1637225750000|2021-11-18 08:55:50|30160.27|30160.27|30160.27|30160.27|30160.27|30160.27|30160.27|30160.27|0
1637225770000|2021-11-18 08:56:10|30156.74|30156.74|30160.27|30160.27|30160.27|30160.27|30156.74|30156.74|0
1637225780000|2021-11-18 08:56:20|30156.74|30156.74|30146.13|30146.13|30156.74|30156.74|30146.13|30146.13|0
1637225800000|2021-11-18 08:56:40|30153.2|30153.2|30152.6|30152.6|30153.2|30153.2|30152.6|30152.6|0
1637225810000|2021-11-18 08:56:50|30149.07|30149.07|30153.2|30153.2|30160.27|30160.27|30149.07|30149.07|0
1637225860000|2021-11-18 08:57:40|30146.13|30146.13|30121.39|30121.39|30146.13|30146.13|30121.39|30121.39|0
1637225870000|2021-11-18 08:57:50|30124.92|30124.92|30124.92|30124.92|30124.92|30124.92|30124.92|30124.92|0
1637225880000|2021-11-18 08:58:00|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|0
1637225890000|2021-11-18 08:58:10|30135.53|30135.53|30135.53|30135.53|30135.53|30135.53|30135.53|30135.53|0
1637225900000|2021-11-18 08:58:20|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|30128.46|0
1637225910000|2021-11-18 08:58:30|30121.39|30121.39|30124.92|30124.92|30124.92|30124.92|30117.85|30117.85|0
1637225920000|2021-11-18 08:58:40|30121.39|30121.39|30117.85|30117.85|30121.39|30121.39|30117.85|30117.85|0
1637225960000|2021-11-18 08:59:20|30118.45|30118.45|30125.52|30125.52|30125.52|30125.52|30118.45|30118.45|0
1637226000000|2021-11-18 09:00:00|30129.06|30129.06|30129.06|30129.06|30129.06|30129.06|30125.52|30125.52|0
1637226030000|2021-11-18 09:00:30|30118.45|30118.45|30118.45|30118.45|30118.45|30118.45|30118.45|30118.45|0
1637226040000|2021-11-18 09:00:40|30114.92|30114.92|30114.92|30114.92|30114.92|30114.92|30114.92|30114.92|0
1637226050000|2021-11-18 09:00:50|30111.38|30111.38|30111.38|30111.38|30111.38|30111.38|30111.38|30111.38|0
1637226060000|2021-11-18 09:01:00|30110.78|30110.78|30100.18|30100.18|30110.78|30110.78|30100.18|30100.18|0
1637226070000|2021-11-18 09:01:10|30107.25|30107.25|30114.32|30114.32|30114.32|30114.32|30107.25|30107.25|0
1637226080000|2021-11-18 09:01:20|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|0
1637226110000|2021-11-18 09:01:50|30107.25|30107.25|30107.25|30107.25|30107.25|30107.25|30107.25|30107.25|0
1637226130000|2021-11-18 09:02:10|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|30110.78|0
1637226140000|2021-11-18 09:02:20|30111.98|30111.98|30108.45|30108.45|30111.98|30111.98|30108.45|30108.45|0
1637226160000|2021-11-18 09:02:40|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|0
1637226180000|2021-11-18 09:03:00|30119.05|30119.05|30119.05|30119.05|30119.05|30119.05|30119.05|30119.05|0
1637226210000|2021-11-18 09:03:30|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|0
1637226220000|2021-11-18 09:03:40|30108.45|30108.45|30108.45|30108.45|30108.45|30108.45|30108.45|30108.45|0
1637226240000|2021-11-18 09:04:00|30104.91|30104.91|30113.19|30113.19|30113.19|30113.19|30104.91|30104.91|0
1637226260000|2021-11-18 09:04:20|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|0
1637226290000|2021-11-18 09:04:50|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|0
1637226310000|2021-11-18 09:05:10|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|0
1637226320000|2021-11-18 09:05:20|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|0
1637226330000|2021-11-18 09:05:30|30113.19|30113.19|30113.19|30113.19|30113.19|30113.19|30113.19|30113.19|0
1637226350000|2021-11-18 09:05:50|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|30106.12|0
1637226360000|2021-11-18 09:06:00|30105.63|30105.63|30105.63|30105.63|30105.63|30105.63|30105.63|30105.63|0
1637226400000|2021-11-18 09:06:40|30109.17|30109.17|30109.17|30109.17|30109.17|30109.17|30109.17|30109.17|0
1637226430000|2021-11-18 09:07:10|30108.93|30108.93|30108.93|30108.93|30108.93|30108.93|30105.39|30105.39|0
1637226440000|2021-11-18 09:07:20|30116|30116|30116|30116|30116|30116|30116|30116|0
1637226480000|2021-11-18 09:08:00|30108.93|30108.93|30108.93|30108.93|30108.93|30108.93|30108.93|30108.93|0
1637226490000|2021-11-18 09:08:10|30105.39|30105.39|30112.46|30112.46|30112.46|30112.46|30105.39|30105.39|0
1637226500000|2021-11-18 09:08:20|30119.53|30119.53|30119.53|30119.53|30119.53|30119.53|30119.53|30119.53|0
1637226550000|2021-11-18 09:09:10|30126.6|30126.6|30108.93|30108.93|30126.6|30126.6|30108.93|30108.93|0
1637226560000|2021-11-18 09:09:20|30105.39|30105.39|30105.39|30105.39|30105.39|30105.39|30105.39|30105.39|0
1637226600000|2021-11-18 09:10:00|30108.93|30108.93|30112.46|30112.46|30112.46|30112.46|30108.93|30108.93|0
1637226610000|2021-11-18 09:10:10|30116|30116|30119.53|30119.53|30119.53|30119.53|30116|30116|0
1637226670000|2021-11-18 09:11:10|30123.06|30123.06|30119.53|30119.53|30123.06|30123.06|30119.53|30119.53|0
1637226700000|2021-11-18 09:11:40|30126.6|30126.6|30126.6|30126.6|30126.6|30126.6|30126.6|30126.6|0
1637226710000|2021-11-18 09:11:50|30123.06|30123.06|30123.06|30123.06|30123.06|30123.06|30123.06|30123.06|0
1637226750000|2021-11-18 09:12:30|30116|30116|30116|30116|30116|30116|30116|30116|0
1637226810000|2021-11-18 09:13:30|30105.39|30105.39|30105.39|30105.39|30105.39|30105.39|30105.39|30105.39|0
1637226860000|2021-11-18 09:14:20|30112.46|30112.46|30112.46|30112.46|30112.46|30112.46|30112.46|30112.46|0
1637226890000|2021-11-18 09:14:50|30120.13|30120.13|30120.13|30120.13|30120.13|30120.13|30120.13|30120.13|0
1637226900000|2021-11-18 09:15:00|30120.73|30120.73|30120.73|30120.73|30120.73|30120.73|30120.73|30120.73|0
1637226920000|2021-11-18 09:15:20|30117.2|30117.2|30117.2|30117.2|30117.2|30117.2|30117.2|30117.2|0
1637226930000|2021-11-18 09:15:30|30110.13|30110.13|30106.59|30106.59|30110.13|30110.13|30106.59|30106.59|0
1637226940000|2021-11-18 09:15:40|30113.66|30113.66|30120.73|30120.73|30120.73|30120.73|30113.66|30113.66|0
1637226980000|2021-11-18 09:16:20|30124.27|30124.27|30131.34|30131.34|30131.34|30131.34|30124.27|30124.27|0
1637227000000|2021-11-18 09:16:40|30132.54|30132.54|30132.54|30132.54|30132.54|30132.54|30132.54|30132.54|0
1637227040000|2021-11-18 09:17:20|30129|30129|30125.47|30125.47|30129|30129|30125.47|30125.47|0
1637227070000|2021-11-18 09:17:50|30125.88|30125.88|30125.88|30125.88|30125.88|30125.88|30118.81|30118.81|0
1637227120000|2021-11-18 09:18:40|30132.95|30132.95|30132.95|30132.95|30132.95|30132.95|30132.95|30132.95|0
1637227140000|2021-11-18 09:19:00|30129.41|30129.41|30132.95|30132.95|30132.95|30132.95|30125.88|30125.88|0
1637227160000|2021-11-18 09:19:20|30129.41|30129.41|30129.41|30129.41|30129.41|30129.41|30129.41|30129.41|0
1637227170000|2021-11-18 09:19:30|30122.34|30122.34|30122.34|30122.34|30122.34|30122.34|30122.34|30122.34|0
1637227190000|2021-11-18 09:19:50|30125.88|30125.88|30125.28|30125.28|30125.88|30125.88|30125.28|30125.28|0
1637227210000|2021-11-18 09:20:10|30121.74|30121.74|30121.74|30121.74|30121.74|30121.74|30121.74|30121.74|0
1637227240000|2021-11-18 09:20:40|30114.67|30114.67|30121.74|30121.74|30121.74|30121.74|30114.67|30114.67|0
1637227310000|2021-11-18 09:21:50|30125.28|30125.28|30125.28|30125.28|30125.28|30125.28|30125.28|30125.28|0
1637227320000|2021-11-18 09:22:00|30125.04|30125.04|30123.83|30123.83|30125.04|30125.04|30123.83|30123.83|0
1637227330000|2021-11-18 09:22:10|30120.3|30120.3|30120.3|30120.3|30120.3|30120.3|30120.3|30120.3|0
1637227350000|2021-11-18 09:22:30|30123.83|30123.83|30120.3|30120.3|30123.83|30123.83|30120.3|30120.3|0
1637227370000|2021-11-18 09:22:50|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|0
1637227420000|2021-11-18 09:23:40|30123.23|30123.23|30123.23|30123.23|30123.23|30123.23|30123.23|30123.23|0
1637227430000|2021-11-18 09:23:50|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|0
1637227440000|2021-11-18 09:24:00|30112.63|30112.63|30105.56|30105.56|30112.63|30112.63|30105.56|30105.56|0
1637227480000|2021-11-18 09:24:40|30104.96|30104.96|30104.36|30104.36|30104.96|30104.96|30104.36|30104.36|0
1637227500000|2021-11-18 09:25:00|30107.89|30107.89|30107.89|30107.89|30107.89|30107.89|30107.89|30107.89|0
1637227510000|2021-11-18 09:25:10|30104.36|30104.36|30104.36|30104.36|30104.36|30104.36|30104.36|30104.36|0
1637227550000|2021-11-18 09:25:50|30107.89|30107.89|30107.89|30107.89|30107.89|30107.89|30107.89|30107.89|0
1637227560000|2021-11-18 09:26:00|30104.36|30104.36|30104.36|30104.36|30104.36|30104.36|30104.36|30104.36|0
1637227620000|2021-11-18 09:27:00|30103.76|30103.76|30102.55|30102.55|30103.76|30103.76|30102.55|30102.55|0
1637227760000|2021-11-18 09:29:20|30106.09|30106.09|30109.62|30109.62|30109.62|30109.62|30106.09|30106.09|0
1637227790000|2021-11-18 09:29:50|30113.16|30113.16|30113.16|30113.16|30113.16|30113.16|30113.16|30113.16|0
1637227800000|2021-11-18 09:30:00|30120.23|30120.23|30122.41|30122.41|30123.76|30123.76|30120.23|30120.23|0
1637227820000|2021-11-18 09:30:20|30124.17|30124.17|30124.17|30124.17|30124.17|30124.17|30124.17|30124.17|0
1637227840000|2021-11-18 09:30:40|30127.71|30127.71|30127.71|30127.71|30127.71|30127.71|30127.71|30127.71|0
1637227860000|2021-11-18 09:31:00|30131.24|30131.24|30131.24|30131.24|30131.24|30131.24|30131.24|30131.24|0
1637227910000|2021-11-18 09:31:50|30132.44|30132.44|30138.91|30138.91|30138.91|30138.91|30131.84|30131.84|0
1637227930000|2021-11-18 09:32:10|30135.38|30135.38|30135.38|30135.38|30135.38|30135.38|30135.38|30135.38|0
1637227950000|2021-11-18 09:32:30|30131.84|30131.84|30135.38|30135.38|30135.38|30135.38|30131.84|30131.84|0
1637227990000|2021-11-18 09:33:10|30131.84|30131.84|30131.84|30131.84|30131.84|30131.84|30131.84|30131.84|0
1637228020000|2021-11-18 09:33:40|30138.91|30138.91|30142.45|30142.45|30142.45|30142.45|30138.91|30138.91|0
1637228060000|2021-11-18 09:34:20|30143.05|30143.05|30154.26|30154.26|30154.26|30154.26|30143.05|30143.05|0
1637228080000|2021-11-18 09:34:40|30150.72|30150.72|30150.72|30150.72|30150.72|30150.72|30150.72|30150.72|0
1637228090000|2021-11-18 09:34:50|30147.19|30147.19|30147.19|30147.19|30147.19|30147.19|30147.19|30147.19|0
1637228100000|2021-11-18 09:35:00|30147.79|30147.79|30147.79|30147.79|30147.79|30147.79|30147.79|30147.79|0
1637228130000|2021-11-18 09:35:30|30148.39|30148.39|30148.39|30148.39|30148.39|30148.39|30148.39|30148.39|0
1637228150000|2021-11-18 09:35:50|30151.92|30151.92|30151.92|30151.92|30151.92|30151.92|30151.92|30151.92|0
1637228210000|2021-11-18 09:36:50|30158.99|30158.99|30158.99|30158.99|30158.99|30158.99|30158.99|30158.99|0
1637228230000|2021-11-18 09:37:10|30155.46|30155.46|30155.46|30155.46|30155.46|30155.46|30155.46|30155.46|0
1637228250000|2021-11-18 09:37:30|30162.53|30162.53|30166.06|30166.06|30166.06|30166.06|30162.53|30162.53|0
1637228270000|2021-11-18 09:37:50|30169.6|30169.6|30162.53|30162.53|30169.6|30169.6|30162.53|30162.53|0
1637228290000|2021-11-18 09:38:10|30158.99|30158.99|30151.92|30151.92|30158.99|30158.99|30151.92|30151.92|0
1637228310000|2021-11-18 09:38:30|30144.85|30144.85|30144.85|30144.85|30144.85|30144.85|30144.85|30144.85|0
1637228330000|2021-11-18 09:38:50|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|0
1637228340000|2021-11-18 09:39:00|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|0
1637228370000|2021-11-18 09:39:30|30127.18|30127.18|30127.18|30127.18|30127.18|30127.18|30127.18|30127.18|0
1637228380000|2021-11-18 09:39:40|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|0
1637228440000|2021-11-18 09:40:40|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|0
1637228470000|2021-11-18 09:41:10|30142.52|30142.52|30142.52|30142.52|30142.52|30142.52|30142.52|30142.52|0
1637228480000|2021-11-18 09:41:20|30138.98|30138.98|30138.98|30138.98|30138.98|30138.98|30138.98|30138.98|0
1637228490000|2021-11-18 09:41:30|30135.45|30135.45|30135.45|30135.45|30135.45|30135.45|30135.45|30135.45|0
1637228500000|2021-11-18 09:41:40|30128.38|30128.38|30128.38|30128.38|30128.38|30128.38|30128.38|30128.38|0
1637228510000|2021-11-18 09:41:50|30131.91|30131.91|30128.38|30128.38|30131.91|30131.91|30128.38|30128.38|0
1637228520000|2021-11-18 09:42:00|30135.45|30135.45|30138.98|30138.98|30138.98|30138.98|30135.45|30135.45|0
1637228540000|2021-11-18 09:42:20|30135.45|30135.45|30135.45|30135.45|30138.98|30138.98|30135.45|30135.45|0
1637228560000|2021-11-18 09:42:40|30138.98|30138.98|30138.98|30138.98|30138.98|30138.98|30138.98|30138.98|0
1637228580000|2021-11-18 09:43:00|30131.91|30131.91|30131.91|30131.91|30131.91|30131.91|30131.91|30131.91|0
1637228610000|2021-11-18 09:43:30|30124.84|30124.84|30138.98|30138.98|30138.98|30138.98|30124.84|30124.84|0
1637228620000|2021-11-18 09:43:40|30146.05|30146.05|30146.05|30146.05|30146.05|30146.05|30146.05|30146.05|0
1637228640000|2021-11-18 09:44:00|30142.52|30142.52|30142.52|30142.52|30142.52|30142.52|30142.52|30142.52|0
1637228680000|2021-11-18 09:44:40|30156.66|30156.66|30160.19|30160.19|30160.19|30160.19|30156.66|30156.66|0
1637228760000|2021-11-18 09:46:00|30159.59|30159.59|30160.19|30160.19|30160.19|30160.19|30159.59|30159.59|0
1637228770000|2021-11-18 09:46:10|30167.26|30167.26|30167.26|30167.26|30167.26|30167.26|30167.26|30167.26|0
1637228780000|2021-11-18 09:46:20|30160.19|30160.19|30160.19|30160.19|30160.6|30160.6|30160.19|30160.19|0
1637228820000|2021-11-18 09:47:00|30159.59|30159.59|30158.99|30158.99|30159.59|30159.59|30158.99|30158.99|0
1637228840000|2021-11-18 09:47:20|30151.92|30151.92|30148.39|30148.39|30151.92|30151.92|30148.39|30148.39|0
1637228860000|2021-11-18 09:47:40|30144.85|30144.85|30144.85|30144.85|30144.85|30144.85|30144.85|30144.85|0
1637228870000|2021-11-18 09:47:50|30134.25|30134.25|30130.71|30130.71|30134.25|30134.25|30130.71|30130.71|0
1637228880000|2021-11-18 09:48:00|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|0
1637228990000|2021-11-18 09:49:50|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|30141.32|0
1637229010000|2021-11-18 09:50:10|30141.92|30141.92|30145.45|30145.45|30145.45|30145.45|30141.92|30141.92|0
1637229040000|2021-11-18 09:50:40|30141.92|30141.92|30141.92|30141.92|30141.92|30141.92|30141.92|30141.92|0
1637229050000|2021-11-18 09:50:50|30145.45|30145.45|30138.38|30138.38|30145.45|30145.45|30138.38|30138.38|0
1637229060000|2021-11-18 09:51:00|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|0
1637229080000|2021-11-18 09:51:20|30130.71|30130.71|30134.25|30134.25|30134.25|30134.25|30130.71|30130.71|0
1637229130000|2021-11-18 09:52:10|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|0
1637229140000|2021-11-18 09:52:20|30127.18|30127.18|30127.18|30127.18|30127.18|30127.18|30127.18|30127.18|0
1637229180000|2021-11-18 09:53:00|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|30130.71|0
1637229190000|2021-11-18 09:53:10|30134.25|30134.25|30134.25|30134.25|30134.25|30134.25|30134.25|30134.25|0
1637229220000|2021-11-18 09:53:40|30133.84|30133.84|30126.77|30126.77|30133.84|30133.84|30126.77|30126.77|0
1637229230000|2021-11-18 09:53:50|30126.17|30126.17|30126.17|30126.17|30126.17|30126.17|30126.17|30126.17|0
1637229270000|2021-11-18 09:54:30|30126.77|30126.77|30126.77|30126.77|30126.77|30126.77|30126.77|30126.77|0
1637229290000|2021-11-18 09:54:50|30127.37|30127.37|30127.37|30127.37|30127.37|30127.37|30127.37|30127.37|0
1637229310000|2021-11-18 09:55:10|30137.97|30137.97|30137.97|30137.97|30137.97|30137.97|30137.97|30137.97|0
1637229410000|2021-11-18 09:56:50|30134.44|30134.44|30134.44|30134.44|30134.44|30134.44|30134.44|30134.44|0
1637229420000|2021-11-18 09:57:00|30130.9|30130.9|30130.9|30130.9|30130.9|30130.9|30130.9|30130.9|0
1637229490000|2021-11-18 09:58:10|30127.37|30127.37|30127.37|30127.37|30127.37|30127.37|30127.37|30127.37|0
1637229530000|2021-11-18 09:58:50|30123.83|30123.83|30123.83|30123.83|30123.83|30123.83|30123.83|30123.83|0
1637229540000|2021-11-18 09:59:00|30124.43|30124.43|30124.02|30124.02|30124.43|30124.43|30124.02|30124.02|0
1637229560000|2021-11-18 09:59:20|30120.49|30120.49|30106.35|30106.35|30120.49|30120.49|30106.35|30106.35|0
1637229580000|2021-11-18 09:59:40|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1637229610000|2021-11-18 10:00:10|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|0
1637229620000|2021-11-18 10:00:20|30109.88|30109.88|30113.42|30113.42|30113.42|30113.42|30109.88|30109.88|0
1637229700000|2021-11-18 10:01:40|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30106.35|30106.35|0
1637229750000|2021-11-18 10:02:30|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|0
1637229790000|2021-11-18 10:03:10|30102.82|30102.82|30106.35|30106.35|30106.35|30106.35|30102.82|30102.82|0
1637229810000|2021-11-18 10:03:30|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1637229820000|2021-11-18 10:03:40|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|0
1637229880000|2021-11-18 10:04:40|30106.95|30106.95|30106.95|30106.95|30106.95|30106.95|30106.95|30106.95|0
1637229890000|2021-11-18 10:04:50|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|0
1637229970000|2021-11-18 10:06:10|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1637230010000|2021-11-18 10:06:50|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|30106.35|0
1637230190000|2021-11-18 10:09:50|30105.75|30105.75|30105.15|30105.15|30105.75|30105.75|30105.15|30105.15|0
1637230380000|2021-11-18 10:13:00|30108.68|30108.68|30105.15|30105.15|30108.68|30108.68|30105.15|30105.15|0
1637230640000|2021-11-18 10:17:20|30105.97|30105.97|30105.97|30105.97|30105.97|30105.97|30105.97|30105.97|0
1637230670000|2021-11-18 10:17:50|30109.5|30109.5|30109.5|30109.5|30109.5|30109.5|30109.5|30109.5|0
1637230700000|2021-11-18 10:18:20|30109.91|30109.91|30109.91|30109.91|30109.91|30109.91|30109.91|30109.91|0
1637230730000|2021-11-18 10:18:50|30106.38|30106.38|30109.91|30109.91|30109.91|30109.91|30106.38|30106.38|0
1637230740000|2021-11-18 10:19:00|30106.38|30106.38|30106.38|30106.38|30106.38|30106.38|30106.38|30106.38|0
1637230780000|2021-11-18 10:19:40|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|0
1637230830000|2021-11-18 10:20:30|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|0
1637230840000|2021-11-18 10:20:40|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|30106.79|0
1637230850000|2021-11-18 10:20:50|30107.2|30107.2|30107.2|30107.2|30107.2|30107.2|30107.2|30107.2|0
1637230870000|2021-11-18 10:21:10|30106|30106|30106|30106|30106|30106|30106|30106|0
1637230910000|2021-11-18 10:21:50|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|30106.6|0
1637230980000|2021-11-18 10:23:00|30106|30106|30106|30106|30106|30106|30106|30106|0
1637231030000|2021-11-18 10:23:50|30105.4|30105.4|30104.79|30104.79|30105.4|30105.4|30104.79|30104.79|0
1637231110000|2021-11-18 10:25:10|30108.33|30108.33|30108.33|30108.33|30108.33|30108.33|30108.33|30108.33|0
1637231120000|2021-11-18 10:25:20|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|30104.79|0
1637231180000|2021-11-18 10:26:20|30104.31|30104.31|30105.04|30105.04|30105.04|30105.04|30104.31|30104.31|0
1637231190000|2021-11-18 10:26:30|30108.57|30108.57|30105.04|30105.04|30108.57|30108.57|30105.04|30105.04|0
1637231270000|2021-11-18 10:27:50|30105.28|30105.28|30098.21|30098.21|30105.28|30105.28|30098.21|30098.21|0
1637231290000|2021-11-18 10:28:10|30101.74|30101.74|30098.21|30098.21|30101.74|30101.74|30098.21|30098.21|0
1637231300000|2021-11-18 10:28:20|30097.8|30097.8|30083.66|30083.66|30097.8|30097.8|30083.66|30083.66|0
1637231310000|2021-11-18 10:28:30|30087.19|30087.19|30087.19|30087.19|30087.19|30087.19|30087.19|30087.19|0
1637231330000|2021-11-18 10:28:50|30076.59|30076.59|30067.91|30067.91|30076.59|30076.59|30067.91|30067.91|0
1637231350000|2021-11-18 10:29:10|30064.37|30064.37|30074.98|30074.98|30074.98|30074.98|30064.37|30064.37|0
1637231360000|2021-11-18 10:29:20|30071.44|30071.44|30070.84|30070.84|30071.44|30071.44|30070.84|30070.84|0
1637231380000|2021-11-18 10:29:40|30070.24|30070.24|30070.24|30070.24|30070.24|30070.24|30070.24|30070.24|0
1637231410000|2021-11-18 10:30:10|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|0
1637231440000|2021-11-18 10:30:40|30063.17|30063.17|30063.17|30063.17|30063.17|30063.17|30063.17|30063.17|0
1637231470000|2021-11-18 10:31:10|30056.1|30056.1|30049.03|30049.03|30056.1|30056.1|30049.03|30049.03|0
1637231480000|2021-11-18 10:31:20|30056.1|30056.1|30056.1|30056.1|30056.1|30056.1|30056.1|30056.1|0
1637231490000|2021-11-18 10:31:30|30059.64|30059.64|30059.64|30059.64|30059.64|30059.64|30059.64|30059.64|0
1637231540000|2021-11-18 10:32:20|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|0
1637231580000|2021-11-18 10:33:00|30065.5|30065.5|30065.5|30065.5|30065.5|30065.5|30065.5|30065.5|0
1637231590000|2021-11-18 10:33:10|30064.9|30064.9|30054.3|30054.3|30064.9|30064.9|30054.3|30054.3|0
1637231600000|2021-11-18 10:33:20|30054.06|30054.06|30054.06|30054.06|30054.06|30054.06|30054.06|30054.06|0
1637231640000|2021-11-18 10:34:00|30053.82|30053.82|30046.75|30046.75|30053.82|30053.82|30046.75|30046.75|0
1637231660000|2021-11-18 10:34:20|30039.68|30039.68|30039.68|30039.68|30039.68|30039.68|30039.68|30039.68|0
1637231680000|2021-11-18 10:34:40|30032.61|30032.61|30032.61|30032.61|30032.61|30032.61|30032.61|30032.61|0
1637231700000|2021-11-18 10:35:00|30025.54|30025.54|30029.07|30029.07|30029.07|30029.07|30025.54|30025.54|0
1637231730000|2021-11-18 10:35:30|30025.54|30025.54|30032.61|30032.61|30032.61|30032.61|30025.54|30025.54|0
1637231740000|2021-11-18 10:35:40|30039.68|30039.68|30039.68|30039.68|30039.68|30039.68|30039.68|30039.68|0
1637231760000|2021-11-18 10:36:00|30036.14|30036.14|30032.61|30032.61|30036.14|30036.14|30032.61|30032.61|0
1637231780000|2021-11-18 10:36:20|30029.07|30029.07|30029.07|30029.07|30029.07|30029.07|30029.07|30029.07|0
1637231800000|2021-11-18 10:36:40|30028.83|30028.83|30025.29|30025.29|30028.83|30028.83|30025.29|30025.29|0
1637231860000|2021-11-18 10:37:40|30021.76|30021.76|30021.76|30021.76|30021.76|30021.76|30021.76|30021.76|0
1637231870000|2021-11-18 10:37:50|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|0
1637231910000|2021-11-18 10:38:30|30014.69|30014.69|30014.69|30014.69|30014.69|30014.69|30014.69|30014.69|0
1637231930000|2021-11-18 10:38:50|30021.76|30021.76|30021.76|30021.76|30021.76|30021.76|30021.76|30021.76|0
1637231940000|2021-11-18 10:39:00|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|30018.22|0
1637231950000|2021-11-18 10:39:10|30014.69|30014.69|30014.69|30014.69|30014.69|30014.69|30014.69|30014.69|0
1637231990000|2021-11-18 10:39:50|30014.09|30014.09|30013.49|30013.49|30017.62|30017.62|30013.49|30013.49|0
1637232000000|2021-11-18 10:40:00|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|0
1637232070000|2021-11-18 10:41:10|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|0
1637232120000|2021-11-18 10:42:00|30002.88|30002.88|30002.88|30002.88|30002.88|30002.88|30002.88|30002.88|0
1637232220000|2021-11-18 10:43:40|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|0
1637232270000|2021-11-18 10:44:30|29999.35|29999.35|29995.81|29995.81|29999.35|29999.35|29995.81|29995.81|0
1637232280000|2021-11-18 10:44:40|29995.21|29995.21|29996.41|29996.41|29996.41|29996.41|29995.21|29995.21|0
1637232290000|2021-11-18 10:44:50|29999.95|29999.95|30003.48|30003.48|30003.48|30003.48|29999.95|29999.95|0
1637232330000|2021-11-18 10:45:30|29999.95|29999.95|29999.95|29999.95|29999.95|29999.95|29999.95|29999.95|0
1637232400000|2021-11-18 10:46:40|30003.48|30003.48|30003.48|30003.48|30003.48|30003.48|30003.48|30003.48|0
1637232420000|2021-11-18 10:47:00|30007.02|30007.02|30014.09|30014.09|30014.09|30014.09|30007.02|30007.02|0
1637232450000|2021-11-18 10:47:30|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1637232510000|2021-11-18 10:48:30|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|30009.95|0
1637232530000|2021-11-18 10:48:50|30013.49|30013.49|30013.49|30013.49|30013.49|30013.49|30013.49|30013.49|0
1637232540000|2021-11-18 10:49:00|30009.95|30009.95|30006.42|30006.42|30009.95|30009.95|30006.42|30006.42|0
1637232550000|2021-11-18 10:49:10|30005.82|30005.82|30005.22|30005.22|30005.82|30005.82|30005.22|30005.22|0
1637232590000|2021-11-18 10:49:50|30005.63|30005.63|30005.63|30005.63|30005.63|30005.63|30005.63|30005.63|0
1637232610000|2021-11-18 10:50:10|30002.09|30002.09|30002.09|30002.09|30002.09|30002.09|30002.09|30002.09|0
1637232690000|2021-11-18 10:51:30|30005.63|30005.63|30016.23|30016.23|30016.23|30016.23|30005.63|30005.63|0
1637232730000|2021-11-18 10:52:10|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|30016.64|0
1637232750000|2021-11-18 10:52:30|30013.11|30013.11|30013.11|30013.11|30013.11|30013.11|30013.11|30013.11|0
1637232790000|2021-11-18 10:53:10|30020.18|30020.18|30020.18|30020.18|30020.18|30020.18|30020.18|30020.18|0
1637232800000|2021-11-18 10:53:20|30023.71|30023.71|30027.25|30027.25|30027.25|30027.25|30023.71|30023.71|0
1637232810000|2021-11-18 10:53:30|30031.38|30031.38|30023.71|30023.71|30031.79|30031.79|30023.71|30023.71|0
1637232830000|2021-11-18 10:53:50|30023.3|30023.3|30023.3|30023.3|30023.3|30023.3|30023.3|30023.3|0
1637232840000|2021-11-18 10:54:00|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|0
1637232850000|2021-11-18 10:54:10|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|0
1637232870000|2021-11-18 10:54:30|30005.63|30005.63|30005.63|30005.63|30005.63|30005.63|30005.63|30005.63|0
1637232880000|2021-11-18 10:54:40|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|0
1637232900000|2021-11-18 10:55:00|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|0
1637232910000|2021-11-18 10:55:10|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|0
1637232940000|2021-11-18 10:55:40|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|0
1637232950000|2021-11-18 10:55:50|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|30016.23|0
1637232990000|2021-11-18 10:56:30|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|30012.7|0
1637233000000|2021-11-18 10:56:40|30023.3|30023.3|30023.3|30023.3|30023.3|30023.3|30023.3|30023.3|0
1637233010000|2021-11-18 10:56:50|30019.77|30019.77|30019.77|30019.77|30019.77|30019.77|30019.77|30019.77|0
1637233020000|2021-11-18 10:57:00|30012.7|30012.7|30005.63|30005.63|30012.7|30012.7|30005.63|30005.63|0
1637233030000|2021-11-18 10:57:10|29998.56|29998.56|29998.56|29998.56|29998.56|29998.56|29998.56|29998.56|0
1637233100000|2021-11-18 10:58:20|29991.49|29991.49|29991.49|29991.49|29991.49|29991.49|29991.49|29991.49|0
1637233160000|2021-11-18 10:59:20|29995.02|29995.02|29998.56|29998.56|29998.56|29998.56|29995.02|29995.02|0
1637233180000|2021-11-18 10:59:40|30002.09|30002.09|30002.09|30002.09|30002.09|30002.09|30002.09|30002.09|0
1637233250000|2021-11-18 11:00:50|29998.56|29998.56|29998.56|29998.56|29998.56|29998.56|29998.56|29998.56|0
1637233300000|2021-11-18 11:01:40|30016.23|30016.23|30016.47|30016.47|30016.47|30016.47|30016.23|30016.23|0
1637233320000|2021-11-18 11:02:00|30020.01|30020.01|30020.01|30020.01|30020.01|30020.01|30020.01|30020.01|0
1637233330000|2021-11-18 11:02:10|30023.54|30023.54|30023.54|30023.54|30023.54|30023.54|30023.54|30023.54|0
1637233340000|2021-11-18 11:02:20|30027.08|30027.08|30023.54|30023.54|30027.08|30027.08|30023.54|30023.54|0
1637233360000|2021-11-18 11:02:40|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|30022.94|0
1637233370000|2021-11-18 11:02:50|30023.54|30023.54|30025.88|30025.88|30025.88|30025.88|30022.34|30022.34|0
1637233380000|2021-11-18 11:03:00|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|0
1637233390000|2021-11-18 11:03:10|30015.27|30015.27|30015.27|30015.27|30015.27|30015.27|30015.27|30015.27|0
1637233420000|2021-11-18 11:03:40|30011.74|30011.74|30011.74|30011.74|30011.74|30011.74|30011.74|30011.74|0
1637233430000|2021-11-18 11:03:50|30008.2|30008.2|30011.74|30011.74|30011.74|30011.74|30004.67|30004.67|0
1637233460000|2021-11-18 11:04:20|30008.2|30008.2|30008.2|30008.2|30008.2|30008.2|30008.2|30008.2|0
1637233500000|2021-11-18 11:05:00|30011.74|30011.74|30008.2|30008.2|30011.74|30011.74|30008.2|30008.2|0
1637233530000|2021-11-18 11:05:30|30001.13|30001.13|30001.13|30001.13|30001.13|30001.13|30001.13|30001.13|0
1637233540000|2021-11-18 11:05:40|30000.53|30000.53|30000.53|30000.53|30000.53|30000.53|30000.53|30000.53|0
1637233560000|2021-11-18 11:06:00|30004.07|30004.07|30000.53|30000.53|30004.07|30004.07|30000.53|30000.53|0
1637233600000|2021-11-18 11:06:40|29997|29997|29997|29997|29997|29997|29997|29997|0
1637233620000|2021-11-18 11:07:00|30000.53|30000.53|30000.53|30000.53|30000.53|30000.53|30000.53|30000.53|0
1637233650000|2021-11-18 11:07:30|29997|29997|29997|29997|29997|29997|29997|29997|0
1637233690000|2021-11-18 11:08:10|30004.07|30004.07|30004.07|30004.07|30004.07|30004.07|30004.07|30004.07|0
1637233700000|2021-11-18 11:08:20|30007.6|30007.6|30007.6|30007.6|30007.6|30007.6|30007.6|30007.6|0
1637233740000|2021-11-18 11:09:00|30011.14|30011.14|30011.14|30011.14|30011.14|30011.14|30011.14|30011.14|0
1637233770000|2021-11-18 11:09:30|30007.6|30007.6|30004.07|30004.07|30007.6|30007.6|30004.07|30004.07|0
1637233790000|2021-11-18 11:09:50|30007.6|30007.6|30004.07|30004.07|30007.6|30007.6|30004.07|30004.07|0
1637233800000|2021-11-18 11:10:00|30007.6|30007.6|30007.6|30007.6|30007.6|30007.6|30007.6|30007.6|0
1637233820000|2021-11-18 11:10:20|30007.19|30007.19|30006.78|30006.78|30007.19|30007.19|30006.78|30006.78|0
1637233880000|2021-11-18 11:11:20|30003.25|30003.25|30003.25|30003.25|30003.25|30003.25|30003.25|30003.25|0
1637233910000|2021-11-18 11:11:50|30006.78|30006.78|30006.78|30006.78|30006.78|30006.78|30006.78|30006.78|0
1637233940000|2021-11-18 11:12:20|30010.32|30010.32|30006.78|30006.78|30010.32|30010.32|30006.78|30006.78|0
1637233960000|2021-11-18 11:12:40|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|30013.85|0
1637233970000|2021-11-18 11:12:50|30013.37|30013.37|30013.61|30013.61|30013.61|30013.61|30013.37|30013.37|0
1637233990000|2021-11-18 11:13:10|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|0
1637234000000|2021-11-18 11:13:20|30013.61|30013.61|30013.61|30013.61|30013.61|30013.61|30013.61|30013.61|0
1637234010000|2021-11-18 11:13:30|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|0
1637234030000|2021-11-18 11:13:50|30013.61|30013.61|30013.61|30013.61|30013.61|30013.61|30013.61|30013.61|0
1637234050000|2021-11-18 11:14:10|30010.07|30010.07|30010.07|30010.07|30010.07|30010.07|30010.07|30010.07|0
1637234060000|2021-11-18 11:14:20|30008.87|30008.87|30004.38|30004.38|30008.87|30008.87|30004.38|30004.38|0
1637234070000|2021-11-18 11:14:30|29997.31|29997.31|29993.77|29993.77|29997.31|29997.31|29993.77|29993.77|0
1637234080000|2021-11-18 11:14:40|29993.17|29993.17|29993.17|29993.17|29993.17|29993.17|29993.17|29993.17|0
1637234100000|2021-11-18 11:15:00|29992.93|29992.93|29992.52|29992.52|29992.93|29992.93|29992.52|29992.52|0
1637234120000|2021-11-18 11:15:20|29992.28|29992.28|29992.28|29992.28|29992.28|29992.28|29992.28|29992.28|0
1637234150000|2021-11-18 11:15:50|29988.74|29988.74|29988.74|29988.74|29988.74|29988.74|29988.74|29988.74|0
1637234170000|2021-11-18 11:16:10|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|0
1637234180000|2021-11-18 11:16:20|29984.61|29984.61|29977.54|29977.54|29984.61|29984.61|29977.54|29977.54|0
1637234190000|2021-11-18 11:16:30|29977.78|29977.78|29977.78|29977.78|29977.78|29977.78|29977.78|29977.78|0
1637234200000|2021-11-18 11:16:40|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|29970.71|0
1637234220000|2021-11-18 11:17:00|29969.51|29969.51|29970.71|29970.71|29970.71|29970.71|29969.51|29969.51|0
1637234310000|2021-11-18 11:18:30|29963.64|29963.64|29977.78|29977.78|29977.78|29977.78|29963.64|29963.64|0
1637234350000|2021-11-18 11:19:10|29984.85|29984.85|29984.85|29984.85|29984.85|29984.85|29984.85|29984.85|0
1637234360000|2021-11-18 11:19:20|29988.38|29988.38|29988.38|29988.38|29988.38|29988.38|29988.38|29988.38|0
1637234380000|2021-11-18 11:19:40|29984.85|29984.85|29981.31|29981.31|29984.85|29984.85|29981.31|29981.31|0
1637234440000|2021-11-18 11:20:40|29977.78|29977.78|29977.78|29977.78|29977.78|29977.78|29977.78|29977.78|0
1637234510000|2021-11-18 11:21:50|29984.85|29984.85|29984.85|29984.85|29984.85|29984.85|29984.85|29984.85|0
1637234530000|2021-11-18 11:22:10|29984.61|29984.61|29984.61|29984.61|29984.61|29984.61|29984.61|29984.61|0
1637234590000|2021-11-18 11:23:10|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|29988.14|0
1637234630000|2021-11-18 11:23:50|29987.73|29987.73|29984.2|29984.2|29987.73|29987.73|29984.2|29984.2|0
1637234680000|2021-11-18 11:24:40|29987.73|29987.73|29987.73|29987.73|29987.73|29987.73|29987.73|29987.73|0
1637234730000|2021-11-18 11:25:30|29984.2|29984.2|29983.96|29983.96|29984.2|29984.2|29983.96|29983.96|0
1637234890000|2021-11-18 11:28:10|29976.89|29976.89|29980.42|29980.42|29980.42|29980.42|29976.89|29976.89|0
1637234930000|2021-11-18 11:28:50|29983.96|29983.96|29987.49|29987.49|29987.49|29987.49|29983.96|29983.96|0
1637234940000|2021-11-18 11:29:00|29986.89|29986.89|29986.89|29986.89|29986.89|29986.89|29986.89|29986.89|0
1637234950000|2021-11-18 11:29:10|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|0
1637235050000|2021-11-18 11:30:50|29990.83|29990.83|29997.9|29997.9|29997.9|29997.9|29990.83|29990.83|0
1637235060000|2021-11-18 11:31:00|29990.83|29990.83|29980.23|29980.23|29990.83|29990.83|29980.23|29980.23|0
1637235130000|2021-11-18 11:32:10|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|29987.3|0
1637235140000|2021-11-18 11:32:20|29986.7|29986.7|29986.7|29986.7|29986.7|29986.7|29986.7|29986.7|0
1637235150000|2021-11-18 11:32:30|29987.11|29987.11|29987.11|29987.11|29987.11|29987.11|29987.11|29987.11|0
1637235180000|2021-11-18 11:33:00|29980.04|29980.04|29972.97|29972.97|29980.04|29980.04|29972.97|29972.97|0
1637235220000|2021-11-18 11:33:40|29962.36|29962.36|29937.62|29937.62|29962.36|29962.36|29937.62|29937.62|0
1637235230000|2021-11-18 11:33:50|29941.15|29941.15|29936.42|29936.42|29941.15|29941.15|29934.08|29934.08|0
1637235250000|2021-11-18 11:34:10|29943.49|29943.49|29948.22|29948.22|29948.22|29948.22|29943.49|29943.49|0
1637235290000|2021-11-18 11:34:50|29951.76|29951.76|29958.83|29958.83|29958.83|29958.83|29951.76|29951.76|0
1637235330000|2021-11-18 11:35:30|29951.76|29951.76|29951.76|29951.76|29951.76|29951.76|29951.76|29951.76|0
1637235380000|2021-11-18 11:36:20|29955.29|29955.29|29955.29|29955.29|29955.29|29955.29|29955.29|29955.29|0
1637235390000|2021-11-18 11:36:30|29956.5|29956.5|29956.5|29956.5|29956.5|29956.5|29956.5|29956.5|0
1637235400000|2021-11-18 11:36:40|29952.96|29952.96|29952.96|29952.96|29952.96|29952.96|29952.96|29952.96|0
1637235440000|2021-11-18 11:37:20|29952.36|29952.36|29952.36|29952.36|29952.36|29952.36|29952.36|29952.36|0
1637235470000|2021-11-18 11:37:50|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|0
1637235530000|2021-11-18 11:38:50|29959.43|29959.43|29959.43|29959.43|29959.43|29959.43|29959.43|29959.43|0
1637235560000|2021-11-18 11:39:20|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|29955.89|0
1637235620000|2021-11-18 11:40:20|29959.43|29959.43|29959.43|29959.43|29959.43|29959.43|29959.43|29959.43|0
1637235700000|2021-11-18 11:41:40|29962.96|29962.96|29959.43|29959.43|29962.96|29962.96|29959.43|29959.43|0
1637235710000|2021-11-18 11:41:50|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|29966.5|0
1637235720000|2021-11-18 11:42:00|29962.96|29962.96|29959.43|29959.43|29962.96|29962.96|29959.43|29959.43|0
1637235730000|2021-11-18 11:42:10|29952.36|29952.36|29955.89|29955.89|29955.89|29955.89|29952.36|29952.36|0
1637235750000|2021-11-18 11:42:30|29955.29|29955.29|29955.29|29955.29|29955.29|29955.29|29955.29|29955.29|0
1637235790000|2021-11-18 11:43:10|29955.7|29955.7|29955.7|29955.7|29955.7|29955.7|29955.7|29955.7|0
1637235850000|2021-11-18 11:44:10|29952.17|29952.17|29952.17|29952.17|29952.17|29952.17|29952.17|29952.17|0
1637235890000|2021-11-18 11:44:50|29941.56|29941.56|29938.03|29938.03|29941.56|29941.56|29934.49|29934.49|0
1637235900000|2021-11-18 11:45:00|29945.1|29945.1|29948.63|29948.63|29948.63|29948.63|29938.03|29938.03|0
1637235910000|2021-11-18 11:45:10|29959.24|29959.24|29966.31|29966.31|29966.31|29966.31|29959.24|29959.24|0
1637235930000|2021-11-18 11:45:30|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|0
1637236010000|2021-11-18 11:46:50|29970.44|29970.44|29970.44|29970.44|29970.44|29970.44|29970.44|29970.44|0
1637236020000|2021-11-18 11:47:00|29977.51|29977.51|29977.51|29977.51|29977.51|29977.51|29977.51|29977.51|0
1637236030000|2021-11-18 11:47:10|29988.12|29988.12|29988.12|29988.12|29988.12|29988.12|29988.12|29988.12|0
1637236040000|2021-11-18 11:47:20|29984.58|29984.58|29998.72|29998.72|29998.72|29998.72|29981.05|29981.05|0
1637236060000|2021-11-18 11:47:40|29999.32|29999.32|29999.32|29999.32|29999.32|29999.32|29999.32|29999.32|0
1637236080000|2021-11-18 11:48:00|30006.39|30006.39|30002.86|30002.86|30006.39|30006.39|30002.86|30002.86|0
1637236110000|2021-11-18 11:48:30|29999.32|29999.32|29995.79|29995.79|29999.32|29999.32|29995.79|29995.79|0
1637236120000|2021-11-18 11:48:40|29992.25|29992.25|29992.25|29992.25|29992.25|29992.25|29992.25|29992.25|0
1637236250000|2021-11-18 11:50:50|29999.32|29999.32|30009.93|30009.93|30009.93|30009.93|29999.32|29999.32|0
1637236280000|2021-11-18 11:51:20|30010.53|30010.53|30010.53|30010.53|30011.13|30011.13|30010.53|30010.53|0
1637236290000|2021-11-18 11:51:30|30003.46|30003.46|30002.26|30002.26|30003.46|30003.46|30002.26|30002.26|0
1637236300000|2021-11-18 11:51:40|30001.66|30001.66|30001.66|30001.66|30001.66|30001.66|30001.66|30001.66|0
1637236330000|2021-11-18 11:52:10|30002.26|30002.26|30006.39|30006.39|30006.39|30006.39|30002.26|30002.26|0
1637236390000|2021-11-18 11:53:10|30002.86|30002.86|30002.26|30002.26|30002.86|30002.86|30002.26|30002.26|0
1637236400000|2021-11-18 11:53:20|29998.72|29998.72|29998.72|29998.72|29998.72|29998.72|29998.72|29998.72|0
1637236420000|2021-11-18 11:53:40|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|29995.19|0
1637236430000|2021-11-18 11:53:50|29994.59|29994.59|29994.59|29994.59|29994.59|29994.59|29994.59|29994.59|0
1637236490000|2021-11-18 11:54:50|30005.19|30005.19|30005.19|30005.19|30005.19|30005.19|30005.19|30005.19|0
1637236580000|2021-11-18 11:56:20|30008.73|30008.73|30008.73|30008.73|30008.73|30008.73|30008.73|30008.73|0
1637236600000|2021-11-18 11:56:40|30022.87|30022.87|30022.87|30022.87|30022.87|30022.87|30022.87|30022.87|0
1637236610000|2021-11-18 11:56:50|30015.8|30015.8|30019.33|30019.33|30019.33|30019.33|30015.8|30015.8|0
1637236630000|2021-11-18 11:57:10|30015.8|30015.8|30015.8|30015.8|30015.8|30015.8|30015.8|30015.8|0
1637236700000|2021-11-18 11:58:20|30008.73|30008.73|30008.73|30008.73|30008.73|30008.73|30008.73|30008.73|0
1637236730000|2021-11-18 11:58:50|30012.26|30012.26|30015.8|30015.8|30015.8|30015.8|30012.26|30012.26|0
1637236740000|2021-11-18 11:59:00|30019.33|30019.33|30019.33|30019.33|30019.33|30019.33|30019.33|30019.33|0
1637236790000|2021-11-18 11:59:50|30019.74|30019.74|30019.74|30019.74|30019.74|30019.74|30019.74|30019.74|0
1637236800000|2021-11-18 12:00:00|30023.28|30023.28|30026.81|30026.81|30026.81|30026.81|30023.28|30023.28|0
1637236830000|2021-11-18 12:00:30|30033.88|30033.88|30037.42|30037.42|30040.95|30040.95|30033.88|30033.88|0
1637236880000|2021-11-18 12:01:20|30033.88|30033.88|30037.42|30037.42|30037.42|30037.42|30033.88|30033.88|0
1637236890000|2021-11-18 12:01:30|30048.02|30048.02|30044.49|30044.49|30048.02|30048.02|30044.49|30044.49|0
1637236900000|2021-11-18 12:01:40|30045.09|30045.09|30044.49|30044.49|30045.69|30045.69|30044.49|30044.49|0
1637236920000|2021-11-18 12:02:00|30051.56|30051.56|30055.09|30055.09|30055.09|30055.09|30051.56|30051.56|0
1637236950000|2021-11-18 12:02:30|30051.56|30051.56|30044.49|30044.49|30051.56|30051.56|30044.49|30044.49|0
1637236970000|2021-11-18 12:02:50|30045.09|30045.09|30041.55|30041.55|30045.09|30045.09|30041.55|30041.55|0
1637236980000|2021-11-18 12:03:00|30042.15|30042.15|30042.15|30042.15|30042.15|30042.15|30042.15|30042.15|0
1637237000000|2021-11-18 12:03:20|30035.08|30035.08|30035.08|30035.08|30035.08|30035.08|30035.08|30035.08|0
1637237010000|2021-11-18 12:03:30|30031.55|30031.55|30031.55|30031.55|30031.55|30031.55|30031.55|30031.55|0
1637237020000|2021-11-18 12:03:40|30032.15|30032.15|30032.15|30032.15|30032.15|30032.15|30032.15|30032.15|0
1637237030000|2021-11-18 12:03:50|30032.75|30032.75|30032.75|30032.75|30032.75|30032.75|30032.75|30032.75|0
1637237050000|2021-11-18 12:04:10|30022.15|30022.15|30022.15|30022.15|30022.15|30022.15|30022.15|30022.15|0
1637237080000|2021-11-18 12:04:40|30025.68|30025.68|30025.68|30025.68|30025.68|30025.68|30025.68|30025.68|0
1637237100000|2021-11-18 12:05:00|30026.28|30026.28|30026.88|30026.88|30026.88|30026.88|30026.28|30026.28|0
1637237140000|2021-11-18 12:05:40|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|30026.28|0
1637237160000|2021-11-18 12:06:00|30033.35|30033.35|30032.75|30032.75|30033.35|30033.35|30032.75|30032.75|0
1637237170000|2021-11-18 12:06:10|30036.28|30036.28|30036.28|30036.28|30036.28|30036.28|30036.28|30036.28|0
1637237190000|2021-11-18 12:06:30|30032.75|30032.75|30032.75|30032.75|30032.75|30032.75|30032.75|30032.75|0
1637237260000|2021-11-18 12:07:40|30029.22|30029.22|30029.22|30029.22|30029.22|30029.22|30029.22|30029.22|0
1637237280000|2021-11-18 12:08:00|30028.61|30028.61|30028.61|30028.61|30028.61|30028.61|30028.61|30028.61|0
1637237290000|2021-11-18 12:08:10|30029.22|30029.22|30029.22|30029.22|30029.22|30029.22|30029.22|30029.22|0
1637237310000|2021-11-18 12:08:30|30022.15|30022.15|30022.15|30022.15|30022.15|30022.15|30022.15|30022.15|0
1637237360000|2021-11-18 12:09:20|30021.54|30021.54|30024.48|30024.48|30024.48|30024.48|30020.94|30020.94|0
1637237380000|2021-11-18 12:09:40|30025.08|30025.08|30025.08|30025.08|30025.08|30025.08|30025.08|30025.08|0
1637237400000|2021-11-18 12:10:00|30021.54|30021.54|30021.54|30021.54|30021.54|30021.54|30021.54|30021.54|0
1637237430000|2021-11-18 12:10:30|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1637237510000|2021-11-18 12:11:50|30024.48|30024.48|30024.48|30024.48|30024.48|30024.48|30024.48|30024.48|0
1637237530000|2021-11-18 12:12:10|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|0
1637237560000|2021-11-18 12:12:40|30035.08|30035.08|30035.08|30035.08|30035.08|30035.08|30035.08|30035.08|0
1637237620000|2021-11-18 12:13:40|30031.55|30031.55|30028.01|30028.01|30031.55|30031.55|30028.01|30028.01|0
1637237640000|2021-11-18 12:14:00|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|30020.94|0
1637237670000|2021-11-18 12:14:30|30020.34|30020.34|30020.34|30020.34|30020.34|30020.34|30020.34|30020.34|0
1637237700000|2021-11-18 12:15:00|30027.41|30027.41|30027.41|30027.41|30027.41|30027.41|30027.41|30027.41|0
1637237720000|2021-11-18 12:15:20|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|0
1637237790000|2021-11-18 12:16:30|30027.41|30027.41|30027.41|30027.41|30027.41|30027.41|30027.41|30027.41|0
1637237800000|2021-11-18 12:16:40|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|30028.01|0
1637237810000|2021-11-18 12:16:50|30031.55|30031.55|30031.55|30031.55|30038.62|30038.62|30031.55|30031.55|0
1637237820000|2021-11-18 12:17:00|30031.96|30031.96|30031.96|30031.96|30031.96|30031.96|30031.96|30031.96|0
1637237840000|2021-11-18 12:17:20|30039.03|30039.03|30039.03|30039.03|30039.03|30039.03|30039.03|30039.03|0
1637237850000|2021-11-18 12:17:30|30039.63|30039.63|30040.23|30040.23|30040.23|30040.23|30039.63|30039.63|0
1637237870000|2021-11-18 12:17:50|30033.16|30033.16|30033.16|30033.16|30033.16|30033.16|30033.16|30033.16|0
1637237890000|2021-11-18 12:18:10|30036.69|30036.69|30036.69|30036.69|30036.69|30036.69|30036.69|30036.69|0
1637237920000|2021-11-18 12:18:40|30033.16|30033.16|30033.16|30033.16|30033.16|30033.16|30033.16|30033.16|0
1637237930000|2021-11-18 12:18:50|30033.4|30033.4|30033.4|30033.4|30033.4|30033.4|30033.4|30033.4|0
1637237940000|2021-11-18 12:19:00|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|30036.94|0
1637237970000|2021-11-18 12:19:30|30040.47|30040.47|30040.47|30040.47|30040.47|30040.47|30040.47|30040.47|0
1637238050000|2021-11-18 12:20:50|30040.71|30040.71|30037.18|30037.18|30040.71|30040.71|30037.18|30037.18|0
1637238080000|2021-11-18 12:21:20|30035.98|30035.98|30036.58|30036.58|30036.58|30036.58|30035.98|30035.98|0
1637238090000|2021-11-18 12:21:30|30035.98|30035.98|30032.44|30032.44|30035.98|30035.98|30032.44|30032.44|0
1637238170000|2021-11-18 12:22:50|30033.04|30033.04|30029.51|30029.51|30033.04|30033.04|30029.51|30029.51|0
1637238240000|2021-11-18 12:24:00|30033.04|30033.04|30033.04|30033.04|30033.04|30033.04|30033.04|30033.04|0
1637238280000|2021-11-18 12:24:40|30032.44|30032.44|30032.44|30032.44|30032.44|30032.44|30032.44|30032.44|0
1637238360000|2021-11-18 12:26:00|30031.96|30031.96|30032.2|30032.2|30032.2|30032.2|30031.96|30031.96|0
1637238370000|2021-11-18 12:26:10|30031.6|30031.6|30031.6|30031.6|30031.6|30031.6|30031.6|30031.6|0
1637238410000|2021-11-18 12:26:50|30031|30031|30031|30031|30031|30031|30031|30031|0
1637238450000|2021-11-18 12:27:30|30030.76|30030.76|30020.15|30020.15|30030.76|30030.76|30020.15|30020.15|0
1637238490000|2021-11-18 12:28:10|30016.62|30016.62|30016.62|30016.62|30016.62|30016.62|30016.62|30016.62|0
1637238530000|2021-11-18 12:28:50|30009.55|30009.55|30009.55|30009.55|30009.55|30009.55|30009.55|30009.55|0
1637238540000|2021-11-18 12:29:00|30016.62|30016.62|30016.62|30016.62|30016.62|30016.62|30016.62|30016.62|0
1637238550000|2021-11-18 12:29:10|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|0
1637238580000|2021-11-18 12:29:40|30009.55|30009.55|30009.55|30009.55|30009.55|30009.55|30009.55|30009.55|0
1637238620000|2021-11-18 12:30:20|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|30013.08|0
1637238630000|2021-11-18 12:30:30|30009.55|30009.55|30006.01|30006.01|30009.55|30009.55|30006.01|30006.01|0
1637238760000|2021-11-18 12:32:40|30002.48|30002.48|29998.94|29998.94|30002.48|30002.48|29998.94|29998.94|0
1637238770000|2021-11-18 12:32:50|29991.87|29991.87|29991.87|29991.87|29991.87|29991.87|29991.87|29991.87|0
1637238820000|2021-11-18 12:33:40|29991.27|29991.27|29991.27|29991.27|29991.27|29991.27|29991.27|29991.27|0
1637238840000|2021-11-18 12:34:00|29990.67|29990.67|29990.67|29990.67|29990.67|29990.67|29990.67|29990.67|0
1637238900000|2021-11-18 12:35:00|30004.81|30004.81|30004.81|30004.81|30004.81|30004.81|30004.81|30004.81|0
1637238910000|2021-11-18 12:35:10|30008.35|30008.35|30008.35|30008.35|30008.35|30008.35|30008.35|30008.35|0
1637238920000|2021-11-18 12:35:20|30011.88|30011.88|30011.88|30011.88|30011.88|30011.88|30011.88|30011.88|0
1637238930000|2021-11-18 12:35:30|30015.42|30015.42|30012.48|30012.48|30019.55|30019.55|30012.48|30012.48|0
1637238940000|2021-11-18 12:35:40|30011.88|30011.88|30011.88|30011.88|30011.88|30011.88|30011.88|30011.88|0
1637238960000|2021-11-18 12:36:00|30011.47|30011.47|30011.47|30011.47|30011.47|30011.47|30011.47|30011.47|0
1637239010000|2021-11-18 12:36:50|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|0
1637239030000|2021-11-18 12:37:10|30008.54|30008.54|30001.06|30001.06|30008.54|30008.54|30001.06|30001.06|0
1637239130000|2021-11-18 12:38:50|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|0
1637239140000|2021-11-18 12:39:00|30001.06|30001.06|30001.06|30001.06|30001.06|30001.06|30001.06|30001.06|0
1637239170000|2021-11-18 12:39:30|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|30000.46|0
1637239200000|2021-11-18 12:40:00|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|0
1637239290000|2021-11-18 12:41:30|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|0
1637239300000|2021-11-18 12:41:40|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|0
1637239310000|2021-11-18 12:41:50|29989.85|29989.85|29989.85|29989.85|29989.85|29989.85|29989.85|29989.85|0
1637239330000|2021-11-18 12:42:10|29989.25|29989.25|29989.25|29989.25|29989.25|29989.25|29989.25|29989.25|0
1637239340000|2021-11-18 12:42:20|29989.85|29989.85|29989.85|29989.85|29989.85|29989.85|29989.85|29989.85|0
1637239390000|2021-11-18 12:43:10|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|29993.39|0
1637239420000|2021-11-18 12:43:40|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|29996.92|0
1637239440000|2021-11-18 12:44:00|30003.99|30003.99|30003.99|30003.99|30003.99|30003.99|30003.99|30003.99|0
1637239480000|2021-11-18 12:44:40|30007.53|30007.53|30007.53|30007.53|30007.53|30007.53|30007.53|30007.53|0
1637239490000|2021-11-18 12:44:50|30011.06|30011.06|30011.06|30011.06|30011.06|30011.06|30011.06|30011.06|0
1637239500000|2021-11-18 12:45:00|30014.6|30014.6|30014.19|30014.19|30014.6|30014.6|30014.19|30014.19|0
1637239510000|2021-11-18 12:45:10|30015.39|30015.39|30015.99|30015.99|30015.99|30015.99|30015.39|30015.39|0
1637239520000|2021-11-18 12:45:20|30019.52|30019.52|30019.52|30019.52|30019.52|30019.52|30019.52|30019.52|0
1637239570000|2021-11-18 12:46:10|30018.92|30018.92|30018.92|30018.92|30018.92|30018.92|30018.92|30018.92|0
1637239600000|2021-11-18 12:46:40|30015.39|30015.39|30011.25|30011.25|30015.39|30015.39|30011.25|30011.25|0
1637239610000|2021-11-18 12:46:50|30007.72|30007.72|30007.72|30007.72|30007.72|30007.72|30007.72|30007.72|0
1637239740000|2021-11-18 12:49:00|30008.54|30008.54|30005|30005|30008.54|30008.54|30005|30005|0
1637239800000|2021-11-18 12:50:00|30012.07|30012.07|30012.07|30012.07|30012.07|30012.07|30012.07|30012.07|0
1637239810000|2021-11-18 12:50:10|30015.61|30015.61|30019.14|30019.14|30019.14|30019.14|30015.61|30015.61|0
1637239820000|2021-11-18 12:50:20|30018.54|30018.54|30018.54|30018.54|30018.54|30018.54|30018.54|30018.54|0
1637239860000|2021-11-18 12:51:00|30015.01|30015.01|30015.01|30015.01|30015.01|30015.01|30015.01|30015.01|0
1637239870000|2021-11-18 12:51:10|30014.6|30014.6|30014.6|30014.6|30014.6|30014.6|30014.6|30014.6|0
1637239940000|2021-11-18 12:52:20|30013.99|30013.99|30013.39|30013.39|30013.99|30013.99|30013.39|30013.39|0
1637239950000|2021-11-18 12:52:30|30020.46|30020.46|30024|30024|30024|30024|30020.46|30020.46|0
1637239990000|2021-11-18 12:53:10|30025.2|30025.2|30025.2|30025.2|30025.2|30025.2|30025.2|30025.2|0
1637240000000|2021-11-18 12:53:20|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|30025.8|0
1637240030000|2021-11-18 12:53:50|30029.34|30029.34|30029.34|30029.34|30029.34|30029.34|30029.34|30029.34|0
1637240090000|2021-11-18 12:54:50|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|0
1637240100000|2021-11-18 12:55:00|30036.41|30036.41|30037.01|30037.01|30037.01|30037.01|30036.41|30036.41|0
1637240120000|2021-11-18 12:55:20|30040.54|30040.54|30037.01|30037.01|30040.54|30040.54|30037.01|30037.01|0
1637240140000|2021-11-18 12:55:40|30036.41|30036.41|30036.41|30036.41|30036.41|30036.41|30036.41|30036.41|0
1637240150000|2021-11-18 12:55:50|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|0
1637240220000|2021-11-18 12:57:00|30022.27|30022.27|30022.27|30022.27|30022.27|30022.27|30022.27|30022.27|0
1637240240000|2021-11-18 12:57:20|30021.67|30021.67|30025.2|30025.2|30025.2|30025.2|30021.67|30021.67|0
1637240270000|2021-11-18 12:57:50|30018.13|30018.13|30013.39|30013.39|30018.13|30018.13|30013.39|30013.39|0
1637240300000|2021-11-18 12:58:20|30013.99|30013.99|30014.6|30014.6|30014.6|30014.6|30013.99|30013.99|0
1637240310000|2021-11-18 12:58:30|30015.2|30015.2|30015.2|30015.2|30015.2|30015.2|30015.2|30015.2|0
1637240410000|2021-11-18 13:00:10|30018.73|30018.73|30018.73|30018.73|30018.73|30018.73|30018.73|30018.73|0
1637240460000|2021-11-18 13:01:00|30022.27|30022.27|30018.73|30018.73|30022.27|30022.27|30018.73|30018.73|0
1637240470000|2021-11-18 13:01:10|30022.27|30022.27|30025.8|30025.8|30025.8|30025.8|30022.27|30022.27|0
1637240510000|2021-11-18 13:01:50|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|30032.87|0
1637240540000|2021-11-18 13:02:20|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|0
1637240550000|2021-11-18 13:02:30|30050.55|30050.55|30043.48|30043.48|30050.55|30050.55|30043.48|30043.48|0
1637240560000|2021-11-18 13:02:40|30050.55|30050.55|30050.55|30050.55|30050.55|30050.55|30050.55|30050.55|0
1637240590000|2021-11-18 13:03:10|30049.94|30049.94|30049.34|30049.34|30049.94|30049.94|30048.74|30048.74|0
1637240600000|2021-11-18 13:03:20|30049.94|30049.94|30046.41|30046.41|30049.94|30049.94|30046.41|30046.41|0
1637240660000|2021-11-18 13:04:20|30045.21|30045.21|30044.61|30044.61|30045.21|30045.21|30044.61|30044.61|0
1637240680000|2021-11-18 13:04:40|30041.07|30041.07|30035.74|30035.74|30041.07|30041.07|30035.74|30035.74|0
1637240700000|2021-11-18 13:05:00|30039.27|30039.27|30038.67|30038.67|30039.27|30039.27|30038.67|30038.67|0
1637240730000|2021-11-18 13:05:30|30037.47|30037.47|30036.87|30036.87|30037.47|30037.47|30036.87|30036.87|0
1637240740000|2021-11-18 13:05:40|30035.67|30035.67|30031.53|30031.53|30036.27|30036.27|30031.53|30031.53|0
1637240760000|2021-11-18 13:06:00|30032.13|30032.13|30034.65|30034.65|30034.65|30034.65|30031.12|30031.12|0
1637240790000|2021-11-18 13:06:30|30034.05|30034.05|30033.45|30033.45|30034.05|30034.05|30033.45|30033.45|0
1637240810000|2021-11-18 13:06:50|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|0
1637240820000|2021-11-18 13:07:00|30033.81|30033.81|30034.05|30034.05|30034.05|30034.05|30033.81|30033.81|0
1637240860000|2021-11-18 13:07:40|30034.65|30034.65|30038.79|30038.79|30038.79|30038.79|30034.65|30034.65|0
1637240910000|2021-11-18 13:08:30|30042.33|30042.33|30049.39|30049.39|30049.39|30049.39|30042.33|30042.33|0
1637240990000|2021-11-18 13:09:50|30052.93|30052.93|30056.46|30056.46|30056.46|30056.46|30052.93|30052.93|0
1637241030000|2021-11-18 13:10:30|30056.71|30056.71|30053.17|30053.17|30056.71|30056.71|30053.17|30053.17|0
1637241090000|2021-11-18 13:11:30|30056.71|30056.71|30056.71|30056.71|30056.71|30056.71|30056.71|30056.71|0
1637241120000|2021-11-18 13:12:00|30060.24|30060.24|30060.24|30060.24|30060.24|30060.24|30060.24|30060.24|0
1637241130000|2021-11-18 13:12:10|30053.17|30053.17|30053.17|30053.17|30053.17|30053.17|30053.17|30053.17|0
1637241150000|2021-11-18 13:12:30|30046.1|30046.1|30046.1|30046.1|30046.1|30046.1|30046.1|30046.1|0
1637241160000|2021-11-18 13:12:40|30042.57|30042.57|30044.37|30044.37|30044.37|30044.37|30042.57|30042.57|0
1637241170000|2021-11-18 13:12:50|30044.97|30044.97|30044.97|30044.97|30044.97|30044.97|30044.97|30044.97|0
1637241210000|2021-11-18 13:13:30|30044.37|30044.37|30051.44|30051.44|30051.44|30051.44|30044.37|30044.37|0
1637241240000|2021-11-18 13:14:00|30054.97|30054.97|30054.97|30054.97|30054.97|30054.97|30054.97|30054.97|0
1637241260000|2021-11-18 13:14:20|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|0
1637241270000|2021-11-18 13:14:30|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|0
1637241280000|2021-11-18 13:14:40|30036.7|30036.7|30036.7|30036.7|30036.7|30036.7|30036.7|30036.7|0
1637241290000|2021-11-18 13:14:50|30040.23|30040.23|30040.23|30040.23|30040.23|30040.23|30040.23|30040.23|0
1637241360000|2021-11-18 13:16:00|30036.7|30036.7|30036.7|30036.7|30036.7|30036.7|30036.7|30036.7|0
1637241440000|2021-11-18 13:17:20|30040.23|30040.23|30040.23|30040.23|30040.23|30040.23|30040.23|30040.23|0
1637241460000|2021-11-18 13:17:40|30040.48|30040.48|30040.48|30040.48|30040.48|30040.48|30040.48|30040.48|0
1637241470000|2021-11-18 13:17:50|30041.08|30041.08|30041.08|30041.08|30041.08|30041.08|30041.08|30041.08|0
1637241500000|2021-11-18 13:18:20|30044.61|30044.61|30044.61|30044.61|30044.61|30044.61|30044.61|30044.61|0
1637241570000|2021-11-18 13:19:30|30045.21|30045.21|30045.21|30045.21|30048.75|30048.75|30045.21|30045.21|0
1637241590000|2021-11-18 13:19:50|30045.81|30045.81|30045.81|30045.81|30045.81|30045.81|30045.81|30045.81|0
1637241600000|2021-11-18 13:20:00|30049.35|30049.35|30049.35|30049.35|30049.35|30049.35|30049.35|30049.35|0
1637241630000|2021-11-18 13:20:30|30042.28|30042.28|30038.74|30038.74|30042.28|30042.28|30038.74|30038.74|0
1637241660000|2021-11-18 13:21:00|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|0
1637241680000|2021-11-18 13:21:20|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|30039.95|0
1637241700000|2021-11-18 13:21:40|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|0
1637241740000|2021-11-18 13:22:20|30042.88|30042.88|30035.81|30035.81|30042.88|30042.88|30035.81|30035.81|0
1637241760000|2021-11-18 13:22:40|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|30039.34|0
1637241780000|2021-11-18 13:23:00|30038.74|30038.74|30038.74|30038.74|30038.74|30038.74|30038.74|30038.74|0
1637241840000|2021-11-18 13:24:00|30035.21|30035.21|30035.21|30035.21|30035.21|30035.21|30035.21|30035.21|0
1637241870000|2021-11-18 13:24:30|30034.8|30034.8|30034.8|30034.8|30034.8|30034.8|30034.8|30034.8|0
1637241880000|2021-11-18 13:24:40|30035.21|30035.21|30035.21|30035.21|30035.21|30035.21|30035.21|30035.21|0
1637241940000|2021-11-18 13:25:40|30038.74|30038.74|30038.74|30038.74|30038.74|30038.74|30038.74|30038.74|0
1637242020000|2021-11-18 13:27:00|30031.67|30031.67|30031.67|30031.67|30031.67|30031.67|30031.67|30031.67|0
1637242050000|2021-11-18 13:27:30|30028.14|30028.14|30028.14|30028.14|30028.14|30028.14|30028.14|30028.14|0
1637242060000|2021-11-18 13:27:40|30024.6|30024.6|30017.53|30017.53|30024.6|30024.6|30017.53|30017.53|0
1637242080000|2021-11-18 13:28:00|30018.13|30018.13|30018.13|30018.13|30018.13|30018.13|30018.13|30018.13|0
1637242090000|2021-11-18 13:28:10|30021.67|30021.67|30025.2|30025.2|30025.2|30025.2|30021.67|30021.67|0
1637242200000|2021-11-18 13:30:00|30021.67|30021.67|30021.26|30021.26|30021.67|30021.67|30021.26|30021.26|0
1637242240000|2021-11-18 13:30:40|30020.66|30020.66|30019.46|30019.46|30020.66|30020.66|30019.46|30019.46|0
1637242250000|2021-11-18 13:30:50|30015.92|30015.92|30015.92|30015.92|30015.92|30015.92|30015.92|30015.92|0
1637242260000|2021-11-18 13:31:00|30015.44|30015.44|30015.2|30015.2|30015.44|30015.44|30015.2|30015.2|0
1637242390000|2021-11-18 13:33:10|30018.73|30018.73|30015.2|30015.2|30018.73|30018.73|30015.2|30015.2|0
1637242400000|2021-11-18 13:33:20|30011.66|30011.66|30008.13|30008.13|30011.66|30011.66|30008.13|30008.13|0
1637242410000|2021-11-18 13:33:30|30004.59|30004.59|30004.59|30004.59|30004.59|30004.59|30004.59|30004.59|0
1637242430000|2021-11-18 13:33:50|30005.19|30005.19|30005.79|30005.79|30005.79|30005.79|30004.59|30004.59|0
1637242470000|2021-11-18 13:34:30|30006.39|30006.39|30006.39|30006.39|30006.39|30006.39|30006.39|30006.39|0
1637242490000|2021-11-18 13:34:50|30006.99|30006.99|30006.99|30006.99|30006.99|30006.99|30006.99|30006.99|0
1637242590000|2021-11-18 13:36:30|30003.46|30003.46|30003.46|30003.46|30003.46|30003.46|30003.46|30003.46|0
1637242600000|2021-11-18 13:36:40|30004.06|30004.06|30004.06|30004.06|30004.06|30004.06|30004.06|30004.06|0
1637242620000|2021-11-18 13:37:00|30003.82|30003.82|30003.82|30003.82|30003.82|30003.82|30003.82|30003.82|0
1637242630000|2021-11-18 13:37:10|29996.75|29996.75|29996.75|29996.75|29996.75|29996.75|29996.75|29996.75|0
1637242680000|2021-11-18 13:38:00|30007.35|30007.35|30007.35|30007.35|30007.35|30007.35|30007.35|30007.35|0
1637242690000|2021-11-18 13:38:10|30003.82|30003.82|30003.82|30003.82|30003.82|30003.82|30003.82|30003.82|0
1637242750000|2021-11-18 13:39:10|30010.89|30010.89|30010.89|30010.89|30010.89|30010.89|30010.89|30010.89|0
1637242830000|2021-11-18 13:40:30|30014.42|30014.42|30021.49|30021.49|30021.49|30021.49|30014.42|30014.42|0
1637242850000|2021-11-18 13:40:50|30020.89|30020.89|30017.36|30017.36|30020.89|30020.89|30017.36|30017.36|0
1637242890000|2021-11-18 13:41:30|30020.89|30020.89|30024.43|30024.43|30024.43|30024.43|30020.89|30020.89|0
1637242970000|2021-11-18 13:42:50|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|0
1637242980000|2021-11-18 13:43:00|30031.5|30031.5|30024.43|30024.43|30031.5|30031.5|30024.43|30024.43|0
1637243030000|2021-11-18 13:43:50|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|0
1637243060000|2021-11-18 13:44:20|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|0
1637243070000|2021-11-18 13:44:30|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|30027.96|0
1637243120000|2021-11-18 13:45:20|30031.5|30031.5|30031.5|30031.5|30031.5|30031.5|30031.5|30031.5|0
1637243160000|2021-11-18 13:46:00|30027.96|30027.96|30031.5|30031.5|30031.5|30031.5|30027.96|30027.96|0
1637243210000|2021-11-18 13:46:50|30027.96|30027.96|30031.5|30031.5|30031.5|30031.5|30027.96|30027.96|0
1637243250000|2021-11-18 13:47:30|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|30024.43|0
1637243260000|2021-11-18 13:47:40|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|0
1637243300000|2021-11-18 13:48:20|30017.36|30017.36|30006.75|30006.75|30017.36|30017.36|30006.75|30006.75|0
1637243310000|2021-11-18 13:48:30|30006.15|30006.15|30006.15|30006.15|30006.15|30006.15|30006.15|30006.15|0
1637243340000|2021-11-18 13:49:00|30006.75|30006.75|30006.75|30006.75|30006.75|30006.75|30006.75|30006.75|0
1637243390000|2021-11-18 13:49:50|30010.29|30010.29|30010.29|30010.29|30010.29|30010.29|30010.29|30010.29|0
1637243400000|2021-11-18 13:50:00|30013.82|30013.82|30014.06|30014.06|30014.06|30014.06|30013.82|30013.82|0
1637243420000|2021-11-18 13:50:20|30006.99|30006.99|30007.81|30007.81|30007.81|30007.81|30006.99|30006.99|0
1637243430000|2021-11-18 13:50:30|30006.99|30006.99|30006.99|30006.99|30006.99|30006.99|30006.99|30006.99|0
1637243460000|2021-11-18 13:51:00|30006.39|30006.39|30006.39|30006.39|30006.39|30006.39|30006.39|30006.39|0
1637243490000|2021-11-18 13:51:30|30002.86|30002.86|29999.32|29999.32|30002.86|30002.86|29999.32|29999.32|0
1637243550000|2021-11-18 13:52:30|29999.08|29999.08|29999.08|29999.08|29999.08|29999.08|29999.08|29999.08|0
1637243570000|2021-11-18 13:52:50|30002.62|30002.62|30002.62|30002.62|30002.62|30002.62|30002.62|30002.62|0
1637243580000|2021-11-18 13:53:00|30003.82|30003.82|30004.42|30004.42|30007.35|30007.35|30003.82|30003.82|0
1637243610000|2021-11-18 13:53:30|30000.88|30000.88|30000.88|30000.88|30000.88|30000.88|30000.88|30000.88|0
1637243620000|2021-11-18 13:53:40|30004.42|30004.42|30004.42|30004.42|30004.42|30004.42|30004.42|30004.42|0
1637243730000|2021-11-18 13:55:30|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|30018.56|0
1637243790000|2021-11-18 13:56:30|30018.97|30018.97|30018.97|30018.97|30018.97|30018.97|30018.97|30018.97|0
1637243830000|2021-11-18 13:57:10|30019.57|30019.57|30019.57|30019.57|30019.57|30019.57|30019.57|30019.57|0
1637243840000|2021-11-18 13:57:20|30016.04|30016.04|30019.57|30019.57|30019.57|30019.57|30016.04|30016.04|0
1637243850000|2021-11-18 13:57:30|30026.64|30026.64|30026.64|30026.64|30026.64|30026.64|30026.64|30026.64|0
1637243900000|2021-11-18 13:58:20|30030.17|30030.17|30033.71|30033.71|30033.71|30033.71|30030.17|30030.17|0
1637243930000|2021-11-18 13:58:50|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|0
1637243940000|2021-11-18 13:59:00|30033.71|30033.71|30033.71|30033.71|30033.71|30033.71|30033.71|30033.71|0
1637244000000|2021-11-18 14:00:00|30037.24|30037.24|30030.17|30030.17|30037.24|30037.24|30030.17|30030.17|0
1637244010000|2021-11-18 14:00:10|30026.64|30026.64|30027.24|30027.24|30027.24|30027.24|30026.64|30026.64|0
1637244040000|2021-11-18 14:00:40|30026.64|30026.64|30027.24|30027.24|30027.24|30027.24|30026.64|30026.64|0
1637244060000|2021-11-18 14:01:00|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|30034.31|0
1637244070000|2021-11-18 14:01:10|30030.78|30030.78|30034.31|30034.31|30034.31|30034.31|30030.78|30030.78|0
1637244080000|2021-11-18 14:01:20|30037.85|30037.85|30037.85|30037.85|30037.85|30037.85|30034.31|30034.31|0
1637244110000|2021-11-18 14:01:50|30041.38|30041.38|30044.92|30044.92|30044.92|30044.92|30041.38|30041.38|0
1637244130000|2021-11-18 14:02:10|30048.45|30048.45|30041.38|30041.38|30048.45|30048.45|30034.31|30034.31|0
1637244140000|2021-11-18 14:02:20|30037.85|30037.85|30037.24|30037.24|30037.85|30037.85|30037.24|30037.24|0
1637244150000|2021-11-18 14:02:30|30030.17|30030.17|30030.17|30030.17|30030.17|30030.17|30030.17|30030.17|0
1637244160000|2021-11-18 14:02:40|30030.42|30030.42|30030.42|30030.42|30030.42|30030.42|30030.42|30030.42|0
1637244170000|2021-11-18 14:02:50|30033.95|30033.95|30033.95|30033.95|30033.95|30033.95|30033.95|30033.95|0
1637244180000|2021-11-18 14:03:00|30026.88|30026.88|30023.35|30023.35|30026.88|30026.88|30023.35|30023.35|0
1637244210000|2021-11-18 14:03:30|30019.81|30019.81|30023.35|30023.35|30023.35|30023.35|30019.81|30019.81|0
1637244270000|2021-11-18 14:04:30|30016.28|30016.28|30012.5|30012.5|30016.28|30016.28|30012.5|30012.5|0
1637244280000|2021-11-18 14:04:40|30001.9|30001.9|30001.9|30001.9|30001.9|30001.9|30001.9|30001.9|0
1637244290000|2021-11-18 14:04:50|29998.36|29998.36|29991.29|29991.29|29998.36|29998.36|29991.29|29991.29|0
1637244350000|2021-11-18 14:05:50|29990.69|29990.69|29990.09|29990.09|29990.69|29990.69|29990.09|29990.09|0
1637244360000|2021-11-18 14:06:00|29986.55|29986.55|29983.02|29983.02|29986.55|29986.55|29983.02|29983.02|0
1637244370000|2021-11-18 14:06:10|29982.61|29982.61|29982.61|29982.61|29982.61|29982.61|29982.61|29982.61|0
1637244380000|2021-11-18 14:06:20|29972|29972|29972|29972|29972|29972|29972|29972|0
1637244390000|2021-11-18 14:06:30|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|0
1637244400000|2021-11-18 14:06:40|29972.36|29972.36|29977.63|29977.63|29978.23|29978.23|29971.16|29971.16|0
1637244410000|2021-11-18 14:06:50|29984.7|29984.7|29991.77|29991.77|29991.77|29991.77|29984.7|29984.7|0
1637244420000|2021-11-18 14:07:00|29995.31|29995.31|29995.31|29995.31|29995.31|29995.31|29995.31|29995.31|0
1637244460000|2021-11-18 14:07:40|29998.84|29998.84|29998.84|29998.84|29998.84|29998.84|29998.84|29998.84|0
1637244480000|2021-11-18 14:08:00|29999.44|29999.44|29999.44|29999.44|29999.44|29999.44|29999.44|29999.44|0
1637244490000|2021-11-18 14:08:10|30002.98|30002.98|30002.98|30002.98|30002.98|30002.98|30002.98|30002.98|0
1637244510000|2021-11-18 14:08:30|30003.39|30003.39|29999.85|29999.85|30003.39|30003.39|29999.85|29999.85|0
1637244540000|2021-11-18 14:09:00|29999.25|29999.25|29999.25|29999.25|29999.25|29999.25|29999.25|29999.25|0
1637244630000|2021-11-18 14:10:30|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|0
1637244640000|2021-11-18 14:10:40|29999.25|29999.25|29999.25|29999.25|29999.25|29999.25|29999.25|29999.25|0
1637244720000|2021-11-18 14:12:00|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|0
1637244730000|2021-11-18 14:12:10|29999.25|29999.25|30002.78|30002.78|30002.78|30002.78|29999.25|29999.25|0
1637244750000|2021-11-18 14:12:30|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|29995.72|0
1637244760000|2021-11-18 14:12:40|29999.25|29999.25|30002.78|30002.78|30002.78|30002.78|29999.25|29999.25|0
1637244780000|2021-11-18 14:13:00|30002.18|30002.18|30002.18|30002.18|30002.18|30002.18|30002.18|30002.18|0
1637244790000|2021-11-18 14:13:10|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|0
1637244840000|2021-11-18 14:14:00|29998.24|29998.24|29998.24|29998.24|29998.24|29998.24|29998.24|29998.24|0
1637244850000|2021-11-18 14:14:10|29997.83|29997.83|29994.29|29994.29|29997.83|29997.83|29994.29|29994.29|0
1637244860000|2021-11-18 14:14:20|29990.76|29990.76|29990.76|29990.76|29990.76|29990.76|29990.76|29990.76|0
1637244870000|2021-11-18 14:14:30|29990.16|29990.16|29990.16|29990.16|29990.16|29990.16|29990.16|29990.16|0
1637244940000|2021-11-18 14:15:40|29990.76|29990.76|29991.36|29991.36|29991.36|29991.36|29990.76|29990.76|0
1637244950000|2021-11-18 14:15:50|29991.96|29991.96|29988.43|29988.43|29991.96|29991.96|29988.43|29988.43|0
1637244960000|2021-11-18 14:16:00|29984.89|29984.89|29981.36|29981.36|29984.89|29984.89|29981.36|29981.36|0
1637245000000|2021-11-18 14:16:40|29984.89|29984.89|29988.43|29988.43|29988.43|29988.43|29984.89|29984.89|0
1637245010000|2021-11-18 14:16:50|29984.89|29984.89|29985.49|29985.49|29985.49|29985.49|29984.89|29984.89|0
1637245020000|2021-11-18 14:17:00|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|0
1637245030000|2021-11-18 14:17:10|29985.49|29985.49|29985.49|29985.49|29992.56|29992.56|29985.49|29985.49|0
1637245040000|2021-11-18 14:17:20|29981.96|29981.96|29974.89|29974.89|29981.96|29981.96|29974.89|29974.89|0
1637245070000|2021-11-18 14:17:50|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|0
1637245110000|2021-11-18 14:18:30|29977.82|29977.82|29974.29|29974.29|29977.82|29977.82|29974.29|29974.29|0
1637245120000|2021-11-18 14:18:40|29977.82|29977.82|29977.82|29977.82|29977.82|29977.82|29977.82|29977.82|0
1637245150000|2021-11-18 14:19:10|29981.36|29981.36|29981.36|29981.36|29981.36|29981.36|29981.36|29981.36|0
1637245170000|2021-11-18 14:19:30|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|29981.96|0
1637245190000|2021-11-18 14:19:50|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|0
1637245200000|2021-11-18 14:20:00|29974.89|29974.89|29974.89|29974.89|29974.89|29974.89|29974.89|29974.89|0
1637245240000|2021-11-18 14:20:40|29973.69|29973.69|29973.09|29973.09|29973.69|29973.69|29973.09|29973.09|0
1637245250000|2021-11-18 14:20:50|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|0
1637245260000|2021-11-18 14:21:00|29976.62|29976.62|29983.69|29983.69|29983.69|29983.69|29976.62|29976.62|0
1637245270000|2021-11-18 14:21:10|29984.29|29984.29|29984.29|29984.29|29984.29|29984.29|29984.29|29984.29|0
1637245320000|2021-11-18 14:22:00|29980.76|29980.76|29980.76|29980.76|29980.76|29980.76|29980.76|29980.76|0
1637245330000|2021-11-18 14:22:10|29977.22|29977.22|29977.22|29977.22|29977.22|29977.22|29977.22|29977.22|0
1637245340000|2021-11-18 14:22:20|29976.62|29976.62|29976.62|29976.62|29976.62|29976.62|29976.62|29976.62|0
1637245360000|2021-11-18 14:22:40|29980.16|29980.16|29980.4|29980.4|29980.4|29980.4|29980.16|29980.16|0
1637245420000|2021-11-18 14:23:40|29987.47|29987.47|29987.47|29987.47|29987.47|29987.47|29987.47|29987.47|0
1637245480000|2021-11-18 14:24:40|29994.54|29994.54|29998.07|29998.07|29998.07|29998.07|29994.54|29994.54|0
1637245490000|2021-11-18 14:24:50|30001.61|30001.61|29998.07|29998.07|30001.61|30001.61|29998.07|29998.07|0
1637245500000|2021-11-18 14:25:00|30001.61|30001.61|29994.54|29994.54|30001.61|30001.61|29994.54|29994.54|0
1637245510000|2021-11-18 14:25:10|29998.07|29998.07|30001.61|30001.61|30001.61|30001.61|29998.07|29998.07|0
1637245570000|2021-11-18 14:26:10|29998.07|29998.07|29998.07|29998.07|29998.07|29998.07|29998.07|29998.07|0
1637245610000|2021-11-18 14:26:50|29997.47|29997.47|29997.47|29997.47|29997.47|29997.47|29997.47|29997.47|0
1637245630000|2021-11-18 14:27:10|29993.94|29993.94|29986.87|29986.87|29993.94|29993.94|29986.87|29986.87|0
1637245640000|2021-11-18 14:27:20|29993.94|29993.94|29997.47|29997.47|29997.47|29997.47|29993.94|29993.94|0
1637245670000|2021-11-18 14:27:50|29986.87|29986.87|29986.87|29986.87|29986.87|29986.87|29986.87|29986.87|0
1637245680000|2021-11-18 14:28:00|29986.05|29986.05|29986.05|29986.05|29986.05|29986.05|29986.05|29986.05|0
1637245690000|2021-11-18 14:28:10|29986.46|29986.46|29986.46|29986.46|29986.46|29986.46|29986.46|29986.46|0
1637245700000|2021-11-18 14:28:20|29979.39|29979.39|29979.39|29979.39|29979.39|29979.39|29979.39|29979.39|0
1637245710000|2021-11-18 14:28:30|29978.79|29978.79|29978.79|29978.79|29978.79|29978.79|29978.79|29978.79|0
1637245780000|2021-11-18 14:29:40|29971.72|29971.72|29968.18|29968.18|29971.72|29971.72|29968.18|29968.18|0
1637245790000|2021-11-18 14:29:50|29964.65|29964.65|29964.65|29964.65|29964.65|29964.65|29964.65|29964.65|0
1637245800000|2021-11-18 14:30:00|29961.11|29961.11|29956.57|29956.57|29964.65|29964.65|29949.91|29949.91|0
1637245810000|2021-11-18 14:30:10|29960.1|29960.1|29949.85|29949.85|29967.53|29967.53|29946.32|29946.32|0
1637245820000|2021-11-18 14:30:20|29953.39|29953.39|29953.39|29953.39|29953.39|29953.39|29953.39|29953.39|0
1637245830000|2021-11-18 14:30:30|29952.79|29952.79|29945.72|29945.72|29952.79|29952.79|29938.65|29938.65|0
1637245840000|2021-11-18 14:30:40|29949.25|29949.25|29945.12|29945.12|29949.25|29949.25|29945.12|29945.12|0
1637245850000|2021-11-18 14:30:50|29944.63|29944.63|29955.24|29955.24|29955.24|29955.24|29944.63|29944.63|0
1637245860000|2021-11-18 14:31:00|29951.7|29951.7|29962.31|29962.31|29962.31|29962.31|29951.7|29951.7|0
1637245870000|2021-11-18 14:31:10|29944.63|29944.63|29944.63|29944.63|29944.63|29944.63|29941.1|29941.1|0
1637245880000|2021-11-18 14:31:20|29945.04|29945.04|29942.71|29942.71|29945.04|29945.04|29941.51|29941.51|0
1637245900000|2021-11-18 14:31:40|29939.18|29939.18|29956.85|29956.85|29956.85|29956.85|29939.18|29939.18|0
1637245930000|2021-11-18 14:32:10|29967.45|29967.45|29970.99|29970.99|29970.99|29970.99|29967.45|29967.45|0
1637245950000|2021-11-18 14:32:30|29988.66|29988.66|29988.66|29988.66|29988.66|29988.66|29988.66|29988.66|0
1637245970000|2021-11-18 14:32:50|29999.27|29999.27|30000.71|30000.71|30000.71|30000.71|29999.27|29999.27|0
1637245980000|2021-11-18 14:33:00|29993.64|29993.64|29997.18|29997.18|29997.18|29997.18|29993.64|29993.64|0
1637245990000|2021-11-18 14:33:10|30000.71|30000.71|30000.71|30000.71|30007.78|30007.78|30000.71|30000.71|0
1637246010000|2021-11-18 14:33:30|29997.18|29997.18|29993.64|29993.64|29997.18|29997.18|29993.64|29993.64|0
1637246020000|2021-11-18 14:33:40|29990.11|29990.11|29993.64|29993.64|29993.64|29993.64|29990.11|29990.11|0
1637246030000|2021-11-18 14:33:50|30000.71|30000.71|30001.36|30001.36|30001.36|30001.36|30000.71|30000.71|0
1637246040000|2021-11-18 14:34:00|30004.9|30004.9|29990.76|29990.76|30004.9|30004.9|29990.76|29990.76|0
1637246050000|2021-11-18 14:34:10|30001.36|30001.36|30001.36|30001.36|30001.36|30001.36|30001.36|30001.36|0
1637246060000|2021-11-18 14:34:20|30004.9|30004.9|30004.9|30004.9|30004.9|30004.9|30004.9|30004.9|0
1637246070000|2021-11-18 14:34:30|30008.43|30008.43|30011.97|30011.97|30011.97|30011.97|30004.9|30004.9|0
1637246080000|2021-11-18 14:34:40|30008.43|30008.43|30008.43|30008.43|30008.43|30008.43|30008.43|30008.43|0
1637246100000|2021-11-18 14:35:00|30004.9|30004.9|29997.83|29997.83|30004.9|30004.9|29997.83|29997.83|0
1637246110000|2021-11-18 14:35:10|29990.76|29990.76|29989.56|29989.56|29990.76|29990.76|29989.56|29989.56|0
1637246120000|2021-11-18 14:35:20|29993.09|29993.09|29988.55|29988.55|29996.63|29996.63|29988.55|29988.55|0
1637246140000|2021-11-18 14:35:40|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|0
1637246150000|2021-11-18 14:35:50|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|0
1637246160000|2021-11-18 14:36:00|29980.88|29980.88|29980.88|29980.88|29980.88|29980.88|29980.88|29980.88|0
1637246170000|2021-11-18 14:36:10|29984.41|29984.41|29984.41|29984.41|29984.41|29984.41|29984.41|29984.41|0
1637246180000|2021-11-18 14:36:20|29987.95|29987.95|29987.95|29987.95|29987.95|29987.95|29987.95|29987.95|0
1637246200000|2021-11-18 14:36:40|29987.7|29987.7|29991.24|29991.24|29991.24|29991.24|29987.7|29987.7|0
1637246210000|2021-11-18 14:36:50|29994.77|29994.77|30001.84|30001.84|30001.84|30001.84|29994.77|29994.77|0
1637246220000|2021-11-18 14:37:00|30002.45|30002.45|29998.91|29998.91|30002.45|30002.45|29998.91|29998.91|0
1637246230000|2021-11-18 14:37:10|29991.84|29991.84|29991.84|29991.84|29991.84|29991.84|29991.84|29991.84|0
1637246260000|2021-11-18 14:37:40|29995.38|29995.38|29988.31|29988.31|29995.38|29995.38|29988.31|29988.31|0
1637246270000|2021-11-18 14:37:50|29991.84|29991.84|29995.38|29995.38|29995.38|29995.38|29991.84|29991.84|0
1637246280000|2021-11-18 14:38:00|29988.31|29988.31|29981.24|29981.24|29988.31|29988.31|29981.24|29981.24|0
1637246290000|2021-11-18 14:38:10|29977.7|29977.7|29977.7|29977.7|29977.7|29977.7|29977.7|29977.7|0
1637246300000|2021-11-18 14:38:20|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|29977.94|0
1637246310000|2021-11-18 14:38:30|29981.48|29981.48|29974.41|29974.41|29981.48|29981.48|29974.41|29974.41|0
1637246320000|2021-11-18 14:38:40|29973.81|29973.81|29973.81|29973.81|29973.81|29973.81|29973.81|29973.81|0
1637246330000|2021-11-18 14:38:50|29970.27|29970.27|29970.27|29970.27|29970.27|29970.27|29970.27|29970.27|0
1637246340000|2021-11-18 14:39:00|29966.74|29966.74|29962.6|29962.6|29966.74|29966.74|29962.6|29962.6|0
1637246350000|2021-11-18 14:39:10|29969.67|29969.67|29969.67|29969.67|29969.67|29969.67|29969.67|29969.67|0
1637246380000|2021-11-18 14:39:40|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|0
1637246400000|2021-11-18 14:40:00|29973.21|29973.21|29976.74|29976.74|29976.74|29976.74|29973.21|29973.21|0
1637246410000|2021-11-18 14:40:10|29973.21|29973.21|29976.74|29976.74|29976.74|29976.74|29969.67|29969.67|0
1637246440000|2021-11-18 14:40:40|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|0
1637246460000|2021-11-18 14:41:00|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|0
1637246480000|2021-11-18 14:41:20|29987.35|29987.35|29987.35|29987.35|29987.35|29987.35|29987.35|29987.35|0
1637246490000|2021-11-18 14:41:30|29990.88|29990.88|29990.88|29990.88|29990.88|29990.88|29990.88|29990.88|0
1637246500000|2021-11-18 14:41:40|29991.29|29991.29|29991.89|29991.89|29991.89|29991.89|29991.29|29991.29|0
1637246520000|2021-11-18 14:42:00|29995.43|29995.43|29998.96|29998.96|29998.96|29998.96|29995.43|29995.43|0
1637246540000|2021-11-18 14:42:20|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|0
1637246550000|2021-11-18 14:42:30|30001.9|30001.9|29994.83|29994.83|30001.9|30001.9|29994.83|29994.83|0
1637246580000|2021-11-18 14:43:00|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|0
1637246600000|2021-11-18 14:43:20|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|0
1637246620000|2021-11-18 14:43:40|29991.29|29991.29|29994.83|29994.83|29994.83|29994.83|29991.29|29991.29|0
1637246640000|2021-11-18 14:44:00|29991.29|29991.29|29990.69|29990.69|29991.29|29991.29|29990.69|29990.69|0
1637246660000|2021-11-18 14:44:20|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|29991.29|0
1637246700000|2021-11-18 14:45:00|29991.89|29991.89|29991.89|29991.89|29991.89|29991.89|29991.89|29991.89|0
1637246710000|2021-11-18 14:45:10|29995.43|29995.43|29995.43|29995.43|29995.43|29995.43|29995.43|29995.43|0
1637246720000|2021-11-18 14:45:20|29998.96|29998.96|30002.5|30002.5|30002.5|30002.5|29998.96|29998.96|0
1637246730000|2021-11-18 14:45:30|30006.03|30006.03|29998.96|29998.96|30006.03|30006.03|29998.96|29998.96|0
1637246740000|2021-11-18 14:45:40|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|29998.36|0
1637246770000|2021-11-18 14:46:10|30001.9|30001.9|30001.9|30001.9|30001.9|30001.9|30001.9|30001.9|0
1637246780000|2021-11-18 14:46:20|30005.43|30005.43|30006.03|30006.03|30009.57|30009.57|30005.43|30005.43|0
1637246800000|2021-11-18 14:46:40|30002.5|30002.5|30002.5|30002.5|30002.5|30002.5|30002.5|30002.5|0
1637246820000|2021-11-18 14:47:00|29998.96|29998.96|30002.5|30002.5|30002.5|30002.5|29998.96|29998.96|0
1637246830000|2021-11-18 14:47:10|30009.57|30009.57|30006.03|30006.03|30009.57|30009.57|30006.03|30006.03|0
1637246850000|2021-11-18 14:47:30|30013.1|30013.1|30013.1|30013.1|30013.1|30013.1|30013.1|30013.1|0
1637246860000|2021-11-18 14:47:40|30020.17|30020.17|30023.71|30023.71|30023.71|30023.71|30020.17|30020.17|0
1637246890000|2021-11-18 14:48:10|30030.78|30030.78|30027.24|30027.24|30030.78|30030.78|30027.24|30027.24|0
1637246900000|2021-11-18 14:48:20|30030.78|30030.78|30034.31|30034.31|30034.31|30034.31|30030.78|30030.78|0
1637246920000|2021-11-18 14:48:40|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|30041.38|0
1637246940000|2021-11-18 14:49:00|30040.78|30040.78|30037.24|30037.24|30040.78|30040.78|30037.24|30037.24|0
1637246950000|2021-11-18 14:49:10|30040.78|30040.78|30040.78|30040.78|30040.78|30040.78|30040.78|30040.78|0
1637246960000|2021-11-18 14:49:20|30041.98|30041.98|30041.98|30041.98|30041.98|30041.98|30041.98|30041.98|0
1637246970000|2021-11-18 14:49:30|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|0
1637247000000|2021-11-18 14:50:00|30038.69|30038.69|30038.09|30038.09|30038.69|30038.69|30038.09|30038.09|0
1637247010000|2021-11-18 14:50:10|30037.85|30037.85|30034.31|30034.31|30037.85|30037.85|30034.31|30034.31|0
1637247020000|2021-11-18 14:50:20|30030.78|30030.78|30030.78|30030.78|30030.78|30030.78|30030.78|30030.78|0
1637247040000|2021-11-18 14:50:40|30027.24|30027.24|30023.71|30023.71|30027.24|30027.24|30023.71|30023.71|0
1637247060000|2021-11-18 14:51:00|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|30027.24|0
1637247070000|2021-11-18 14:51:10|30020.17|30020.17|30036.11|30036.11|30036.11|30036.11|30020.17|30020.17|0
1637247080000|2021-11-18 14:51:20|30035.51|30035.51|30035.51|30035.51|30035.51|30035.51|30035.51|30035.51|0
1637247110000|2021-11-18 14:51:50|30036.11|30036.11|30036.11|30036.11|30036.11|30036.11|30036.11|30036.11|0
1637247130000|2021-11-18 14:52:10|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|0
1637247160000|2021-11-18 14:52:40|30036.11|30036.11|30046.72|30046.72|30046.96|30046.96|30036.11|30036.11|0
1637247180000|2021-11-18 14:53:00|30039.65|30039.65|30036.11|30036.11|30039.65|30039.65|30036.11|30036.11|0
1637247190000|2021-11-18 14:53:10|30032.58|30032.58|30032.58|30032.58|30032.58|30032.58|30032.58|30032.58|0
1637247200000|2021-11-18 14:53:20|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|0
1637247230000|2021-11-18 14:53:50|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|0
1637247250000|2021-11-18 14:54:10|30018.44|30018.44|30018.44|30018.44|30018.44|30018.44|30018.44|30018.44|0
1637247280000|2021-11-18 14:54:40|30021.97|30021.97|30021.73|30021.73|30021.97|30021.97|30021.73|30021.73|0
1637247290000|2021-11-18 14:54:50|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|0
1637247300000|2021-11-18 14:55:00|30028.8|30028.8|30028.8|30028.8|30028.8|30028.8|30028.8|30028.8|0
1637247340000|2021-11-18 14:55:40|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|0
1637247370000|2021-11-18 14:56:10|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|0
1637247380000|2021-11-18 14:56:20|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|30025.27|0
1637247400000|2021-11-18 14:56:40|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|30025.51|0
1637247450000|2021-11-18 14:57:30|30023.71|30023.71|30022.5|30022.5|30023.71|30023.71|30022.5|30022.5|0
1637247470000|2021-11-18 14:57:50|30026.04|30026.04|30026.04|30026.04|30026.04|30026.04|30026.04|30026.04|0
1637247480000|2021-11-18 14:58:00|30029.57|30029.57|30029.57|30029.57|30029.57|30029.57|30029.57|30029.57|0
1637247490000|2021-11-18 14:58:10|30033.11|30033.11|30033.11|30033.11|30033.11|30033.11|30033.11|30033.11|0
1637247510000|2021-11-18 14:58:30|30034.91|30034.91|30034.91|30034.91|30034.91|30034.91|30034.91|30034.91|0
1637247520000|2021-11-18 14:58:40|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|30038.45|0
1637247530000|2021-11-18 14:58:50|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|30039.05|0
1637247550000|2021-11-18 14:59:10|30035.51|30035.51|30035.51|30035.51|30035.51|30035.51|30035.51|30035.51|0
1637247570000|2021-11-18 14:59:30|30042.58|30042.58|30042.82|30042.82|30042.82|30042.82|30042.58|30042.58|0
1637247590000|2021-11-18 14:59:50|30039.29|30039.29|30037.49|30037.49|30039.29|30039.29|30037.49|30037.49|0
1637247600000|2021-11-18 15:00:00|30041.02|30041.02|30041.02|30041.02|30041.02|30041.02|30041.02|30041.02|0
1637247640000|2021-11-18 15:00:40|30037.49|30037.49|30037.49|30037.49|30037.49|30037.49|30037.49|30037.49|0
1637247670000|2021-11-18 15:01:10|30041.02|30041.02|30041.43|30041.43|30041.43|30041.43|30041.02|30041.02|0
1637247700000|2021-11-18 15:01:40|30042.03|30042.03|30042.44|30042.44|30042.44|30042.44|30042.03|30042.03|0
1637247720000|2021-11-18 15:02:00|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|0
1637247740000|2021-11-18 15:02:20|30045.98|30045.98|30045.98|30045.98|30045.98|30045.98|30045.98|30045.98|0
1637247750000|2021-11-18 15:02:30|30042.44|30042.44|30042.44|30042.44|30042.44|30042.44|30042.44|30042.44|0
1637247760000|2021-11-18 15:02:40|30045.98|30045.98|30045.98|30045.98|30045.98|30045.98|30045.98|30045.98|0
1637247820000|2021-11-18 15:03:40|30049.51|30049.51|30049.51|30049.51|30049.51|30049.51|30049.51|30049.51|0
1637247900000|2021-11-18 15:05:00|30045.98|30045.98|30049.51|30049.51|30049.51|30049.51|30045.98|30045.98|0
1637247920000|2021-11-18 15:05:20|30045.98|30045.98|30042.44|30042.44|30045.98|30045.98|30042.44|30042.44|0
1637247950000|2021-11-18 15:05:50|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|0
1637247960000|2021-11-18 15:06:00|30038.31|30038.31|30034.77|30034.77|30038.31|30038.31|30034.77|30034.77|0
1637248000000|2021-11-18 15:06:40|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|30034.77|30034.77|0
1637248010000|2021-11-18 15:06:50|30037.82|30037.82|30037.82|30037.82|30037.82|30037.82|30037.82|30037.82|0
1637248020000|2021-11-18 15:07:00|30034.29|30034.29|30034.29|30034.29|30034.29|30034.29|30034.29|30034.29|0
1637248040000|2021-11-18 15:07:20|30030.75|30030.75|30034.29|30034.29|30034.29|30034.29|30030.75|30030.75|0
1637248070000|2021-11-18 15:07:50|30037.82|30037.82|30037.82|30037.82|30037.82|30037.82|30037.82|30037.82|0
1637248100000|2021-11-18 15:08:20|30037.22|30037.22|30037.22|30037.22|30037.22|30037.22|30037.22|30037.22|0
1637248110000|2021-11-18 15:08:30|30033.69|30033.69|30033.69|30033.69|30033.69|30033.69|30033.69|30033.69|0
1637248140000|2021-11-18 15:09:00|30033.09|30033.09|30033.09|30033.09|30033.09|30033.09|30033.09|30033.09|0
1637248190000|2021-11-18 15:09:50|30032.48|30032.48|30024.21|30024.21|30032.48|30032.48|30024.21|30024.21|0
1637248200000|2021-11-18 15:10:00|30024.81|30024.81|30024.81|30024.81|30024.81|30024.81|30024.81|30024.81|0
1637248210000|2021-11-18 15:10:10|30021.28|30021.28|30021.28|30021.28|30021.28|30021.28|30021.28|30021.28|0
1637248220000|2021-11-18 15:10:20|30020.68|30020.68|30013.61|30013.61|30021.28|30021.28|30013.61|30013.61|0
1637248260000|2021-11-18 15:11:00|30013.37|30013.37|30013.37|30013.37|30013.37|30013.37|30013.37|30013.37|0
1637248270000|2021-11-18 15:11:10|30016.9|30016.9|30016.9|30016.9|30016.9|30016.9|30016.9|30016.9|0
1637248310000|2021-11-18 15:11:50|30020.44|30020.44|30020.44|30020.44|30020.44|30020.44|30020.44|30020.44|0
1637248350000|2021-11-18 15:12:30|30021.64|30021.64|30021.64|30021.64|30021.64|30021.64|30021.64|30021.64|0
1637248390000|2021-11-18 15:13:10|30025.17|30025.17|30028.71|30028.71|30028.71|30028.71|30025.17|30025.17|0
1637248400000|2021-11-18 15:13:20|30025.17|30025.17|30025.17|30025.17|30025.17|30025.17|30025.17|30025.17|0
1637248420000|2021-11-18 15:13:40|30028.71|30028.71|30032.24|30032.24|30032.24|30032.24|30028.71|30028.71|0
1637248440000|2021-11-18 15:14:00|30028.71|30028.71|30028.71|30028.71|30028.71|30028.71|30028.71|30028.71|0
1637248470000|2021-11-18 15:14:30|30032.24|30032.24|30032.24|30032.24|30032.24|30032.24|30032.24|30032.24|0
1637248500000|2021-11-18 15:15:00|30028.71|30028.71|30024.57|30024.57|30028.71|30028.71|30024.57|30024.57|0
1637248510000|2021-11-18 15:15:10|30021.04|30021.04|30017.5|30017.5|30021.04|30021.04|30017.5|30017.5|0
1637248540000|2021-11-18 15:15:40|30021.04|30021.04|30021.04|30021.04|30021.04|30021.04|30021.04|30021.04|0
1637248560000|2021-11-18 15:16:00|30021.64|30021.64|30028.71|30028.71|30028.71|30028.71|30021.64|30021.64|0
1637248580000|2021-11-18 15:16:20|30029.31|30029.31|30029.31|30029.31|30029.31|30029.31|30029.31|30029.31|0
1637248660000|2021-11-18 15:17:40|30025.77|30025.77|30025.77|30025.77|30025.77|30025.77|30025.77|30025.77|0
1637248740000|2021-11-18 15:19:00|30022.24|30022.24|30022.24|30022.24|30022.24|30022.24|30022.24|30022.24|0
1637248750000|2021-11-18 15:19:10|30018.7|30018.7|30015.17|30015.17|30018.7|30018.7|30015.17|30015.17|0
1637248760000|2021-11-18 15:19:20|30014.57|30014.57|30014.57|30014.57|30014.57|30014.57|30014.57|30014.57|0
1637248790000|2021-11-18 15:19:50|30003.96|30003.96|30000.43|30000.43|30003.96|30003.96|30000.43|30000.43|0
1637248800000|2021-11-18 15:20:00|29999.83|29999.83|29999.83|29999.83|29999.83|29999.83|29999.83|29999.83|0
1637248810000|2021-11-18 15:20:10|30003.36|30003.36|29989.22|29989.22|30003.36|30003.36|29989.22|29989.22|0
1637248820000|2021-11-18 15:20:20|29978.62|29978.62|29992.16|29992.16|29992.16|29992.16|29970.95|29970.95|0
1637248840000|2021-11-18 15:20:40|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|0
1637248860000|2021-11-18 15:21:00|29999.23|29999.23|29998.5|29998.5|29999.23|29999.23|29998.5|29998.5|0
1637248870000|2021-11-18 15:21:10|29997.68|29997.68|29997.68|29997.68|29997.68|29997.68|29997.68|29997.68|0
1637248910000|2021-11-18 15:21:50|29997.27|29997.27|30000.81|30000.81|30000.81|30000.81|29997.27|29997.27|0
1637248940000|2021-11-18 15:22:20|30004.34|30004.34|30003.74|30003.74|30004.34|30004.34|30003.74|30003.74|0
1637248950000|2021-11-18 15:22:30|30004.34|30004.34|30004.34|30004.34|30004.34|30004.34|30004.34|30004.34|0
1637248990000|2021-11-18 15:23:10|30000.81|30000.81|29997.87|29997.87|30000.81|30000.81|29997.27|29997.27|0
1637249020000|2021-11-18 15:23:40|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|30004.94|0
1637249040000|2021-11-18 15:24:00|30005.54|30005.54|30005.54|30005.54|30005.54|30005.54|30005.54|30005.54|0
1637249090000|2021-11-18 15:24:50|30006.14|30006.14|30006.74|30006.74|30006.74|30006.74|30006.14|30006.14|0
1637249100000|2021-11-18 15:25:00|30007.34|30007.34|30007.95|30007.95|30007.95|30007.95|30007.34|30007.34|0
1637249110000|2021-11-18 15:25:10|30008.36|30008.36|30008.77|30008.77|30008.77|30008.77|30008.36|30008.36|0
1637249170000|2021-11-18 15:26:10|30012.3|30012.3|30012.3|30012.3|30012.3|30012.3|30012.3|30012.3|0
1637249180000|2021-11-18 15:26:20|30015.84|30015.84|30015.84|30015.84|30015.84|30015.84|30015.84|30015.84|0
1637249210000|2021-11-18 15:26:50|30016.44|30016.44|30016.44|30016.44|30016.44|30016.44|30016.44|30016.44|0
1637249220000|2021-11-18 15:27:00|30019.97|30019.97|30020.57|30020.57|30020.57|30020.57|30019.97|30019.97|0
1637249230000|2021-11-18 15:27:10|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|30021.06|0
1637249250000|2021-11-18 15:27:30|30020.65|30020.65|30020.65|30020.65|30020.65|30020.65|30020.65|30020.65|0
1637249280000|2021-11-18 15:28:00|30024.18|30024.18|30027.23|30027.23|30027.23|30027.23|30023.7|30023.7|0
1637249290000|2021-11-18 15:28:10|30027.64|30027.64|30013.5|30013.5|30027.64|30027.64|30009.97|30009.97|0
1637249300000|2021-11-18 15:28:20|30014.1|30014.1|30007.03|30007.03|30014.1|30014.1|30007.03|30007.03|0
1637249310000|2021-11-18 15:28:30|29999.96|29999.96|29996.43|29996.43|29999.96|29999.96|29996.43|29996.43|0
1637249320000|2021-11-18 15:28:40|30003.5|30003.5|30002.68|30002.68|30003.5|30003.5|30002.68|30002.68|0
1637249340000|2021-11-18 15:29:00|30009.75|30009.75|30009.34|30009.34|30009.75|30009.75|30009.34|30009.34|0
1637249350000|2021-11-18 15:29:10|30005.8|30005.8|30002.27|30002.27|30005.8|30005.8|30002.27|30002.27|0
1637249370000|2021-11-18 15:29:30|30005.8|30005.8|30005.8|30005.8|30005.8|30005.8|30005.8|30005.8|0
1637249380000|2021-11-18 15:29:40|30002.27|30002.27|30001.67|30001.67|30002.27|30002.27|30001.67|30001.67|0
1637249390000|2021-11-18 15:29:50|30002.27|30002.27|29995.2|29995.2|30002.27|30002.27|29995.2|29995.2|0
1637249400000|2021-11-18 15:30:00|29991.66|29991.66|29984.59|29984.59|29991.66|29991.66|29984.59|29984.59|0
1637249410000|2021-11-18 15:30:10|29991.66|29991.66|29991.66|29991.66|29991.66|29991.66|29991.66|29991.66|0
1637249420000|2021-11-18 15:30:20|29995.2|29995.2|29998.73|29998.73|29998.73|29998.73|29995.2|29995.2|0
1637249440000|2021-11-18 15:30:40|29998.49|29998.49|29994.96|29994.96|29998.49|29998.49|29994.96|29994.96|0
1637249450000|2021-11-18 15:30:50|29994.36|29994.36|29990.82|29990.82|29994.36|29994.36|29990.82|29990.82|0
1637249460000|2021-11-18 15:31:00|29987.29|29987.29|29979.01|29979.01|29987.29|29987.29|29975.48|29975.48|0
1637249470000|2021-11-18 15:31:10|29989.62|29989.62|29982.55|29982.55|29989.62|29989.62|29982.55|29982.55|0
1637249490000|2021-11-18 15:31:30|29986.08|29986.08|29986.08|29986.08|29986.08|29986.08|29986.08|29986.08|0
1637249520000|2021-11-18 15:32:00|29982.55|29982.55|29978.6|29978.6|29982.55|29982.55|29978.6|29978.6|0
1637249530000|2021-11-18 15:32:10|29977.4|29977.4|29980.34|29980.34|29980.34|29980.34|29976.8|29976.8|0
1637249540000|2021-11-18 15:32:20|29979.93|29979.93|29980.53|29980.53|29980.53|29980.53|29979.93|29979.93|0
1637249560000|2021-11-18 15:32:40|29991.13|29991.13|29990.89|29990.89|29991.13|29991.13|29990.65|29990.65|0
1637249570000|2021-11-18 15:32:50|29987.36|29987.36|29987.36|29987.36|29987.36|29987.36|29987.36|29987.36|0
1637249590000|2021-11-18 15:33:10|29986.95|29986.95|29986.95|29986.95|29986.95|29986.95|29986.95|29986.95|0
1637249600000|2021-11-18 15:33:20|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|0
1637249620000|2021-11-18 15:33:40|29982.81|29982.81|29982.81|29982.81|29982.81|29982.81|29982.81|29982.81|0
1637249640000|2021-11-18 15:34:00|29983.41|29983.41|29994.02|29994.02|29994.02|29994.02|29983.41|29983.41|0
1637249650000|2021-11-18 15:34:10|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|0
1637249680000|2021-11-18 15:34:40|29994.02|29994.02|29994.02|29994.02|29994.02|29994.02|29994.02|29994.02|0
1637249690000|2021-11-18 15:34:50|29997.55|29997.55|29994.02|29994.02|29997.55|29997.55|29994.02|29994.02|0
1637249700000|2021-11-18 15:35:00|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|29997.55|0
1637249710000|2021-11-18 15:35:10|29994.02|29994.02|29986.95|29986.95|29994.02|29994.02|29986.95|29986.95|0
1637249730000|2021-11-18 15:35:30|29985.74|29985.74|29985.74|29985.74|29985.74|29985.74|29985.74|29985.74|0
1637249740000|2021-11-18 15:35:40|29989.28|29989.28|29989.28|29989.28|29989.28|29989.28|29989.28|29989.28|0
1637249760000|2021-11-18 15:36:00|29992.81|29992.81|29992.81|29992.81|29992.81|29992.81|29992.81|29992.81|0
1637249790000|2021-11-18 15:36:30|29993.42|29993.42|29993.42|29993.42|29993.42|29993.42|29993.42|29993.42|0
1637249840000|2021-11-18 15:37:20|29996.95|29996.95|29996.95|29996.95|29996.95|29996.95|29996.95|29996.95|0
1637249880000|2021-11-18 15:38:00|30000.48|30000.48|30004.02|30004.02|30004.02|30004.02|30000.48|30000.48|0
1637249900000|2021-11-18 15:38:20|30003.42|30003.42|29999.28|29999.28|30003.42|30003.42|29999.28|29999.28|0
1637249910000|2021-11-18 15:38:30|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|0
1637249960000|2021-11-18 15:39:20|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|0
1637249980000|2021-11-18 15:39:40|30002.82|30002.82|30002.82|30002.82|30002.82|30002.82|30002.82|30002.82|0
1637250010000|2021-11-18 15:40:10|30006.35|30006.35|30006.35|30006.35|30006.35|30006.35|30006.35|30006.35|0
1637250020000|2021-11-18 15:40:20|30009.89|30009.89|30009.89|30009.89|30009.89|30009.89|30009.89|30009.89|0
1637250030000|2021-11-18 15:40:30|30010.49|30010.49|30010.49|30010.49|30010.49|30010.49|30010.49|30010.49|0
1637250040000|2021-11-18 15:40:40|30006.95|30006.95|30006.95|30006.95|30006.95|30006.95|30006.95|30006.95|0
1637250050000|2021-11-18 15:40:50|29999.88|29999.88|29999.88|29999.88|29999.88|29999.88|29999.88|29999.88|0
1637250060000|2021-11-18 15:41:00|29996.35|29996.35|29996.35|29996.35|29996.35|29996.35|29996.35|29996.35|0
1637250100000|2021-11-18 15:41:40|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|0
1637250110000|2021-11-18 15:41:50|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29988.68|29988.68|0
1637250120000|2021-11-18 15:42:00|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|0
1637250220000|2021-11-18 15:43:40|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|0
1637250230000|2021-11-18 15:43:50|29999.28|29999.28|29995.75|29995.75|29999.28|29999.28|29995.75|29995.75|0
1637250240000|2021-11-18 15:44:00|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|29992.21|0
1637250250000|2021-11-18 15:44:10|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|29999.28|0
1637250260000|2021-11-18 15:44:20|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|29995.75|0
1637250270000|2021-11-18 15:44:30|29995.26|29995.26|29991.73|29991.73|29995.26|29995.26|29991.73|29991.73|0
1637250300000|2021-11-18 15:45:00|29984.66|29984.66|29984.66|29984.66|29984.66|29984.66|29984.66|29984.66|0
1637250310000|2021-11-18 15:45:10|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|0
1637250320000|2021-11-18 15:45:20|29984.66|29984.66|29984.66|29984.66|29984.66|29984.66|29984.66|29984.66|0
1637250330000|2021-11-18 15:45:30|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|0
1637250340000|2021-11-18 15:45:40|29991.73|29991.73|29991.73|29991.73|29991.73|29991.73|29991.73|29991.73|0
1637250350000|2021-11-18 15:45:50|29988.19|29988.19|29984.66|29984.66|29988.19|29988.19|29984.66|29984.66|0
1637250360000|2021-11-18 15:46:00|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|29988.19|0
1637250370000|2021-11-18 15:46:10|29987.95|29987.95|29987.95|29987.95|29987.95|29987.95|29987.95|29987.95|0
1637250380000|2021-11-18 15:46:20|29984.42|29984.42|29984.42|29984.42|29984.42|29984.42|29984.42|29984.42|0
1637250390000|2021-11-18 15:46:30|29984.01|29984.01|29984.01|29984.01|29984.01|29984.01|29984.01|29984.01|0
1637250480000|2021-11-18 15:48:00|29987.54|29987.54|29987.54|29987.54|29987.54|29987.54|29987.54|29987.54|0
1637250490000|2021-11-18 15:48:10|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|0
1637250510000|2021-11-18 15:48:30|29983.41|29983.41|29986.94|29986.94|29986.94|29986.94|29983.41|29983.41|0
1637250520000|2021-11-18 15:48:40|29990.48|29990.48|29994.01|29994.01|29994.01|29994.01|29990.48|29990.48|0
1637250530000|2021-11-18 15:48:50|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|0
1637250550000|2021-11-18 15:49:10|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|0
1637250560000|2021-11-18 15:49:20|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|0
1637250570000|2021-11-18 15:49:30|29994.01|29994.01|29994.01|29994.01|29997.55|29997.55|29994.01|29994.01|0
1637250590000|2021-11-18 15:49:50|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|29990.48|0
1637250600000|2021-11-18 15:50:00|29986.94|29986.94|29990.72|29990.72|29990.72|29990.72|29986.94|29986.94|0
1637250650000|2021-11-18 15:50:50|29997.79|29997.79|30004.86|30004.86|30004.86|30004.86|29997.79|29997.79|0
1637250660000|2021-11-18 15:51:00|30005.27|30005.27|30005.68|30005.68|30005.68|30005.68|30005.27|30005.27|0
1637250670000|2021-11-18 15:51:10|30005.92|30005.92|30002.39|30002.39|30005.92|30005.92|30002.39|30002.39|0
1637250690000|2021-11-18 15:51:30|29998.85|29998.85|30002.39|30002.39|30002.39|30002.39|29998.85|29998.85|0
1637250740000|2021-11-18 15:52:20|29998.85|29998.85|29998.61|29998.61|29998.85|29998.85|29998.61|29998.61|0
1637250760000|2021-11-18 15:52:40|29998.37|29998.37|29998.37|29998.37|29998.37|29998.37|29998.37|29998.37|0
1637250780000|2021-11-18 15:53:00|29994.83|29994.83|29994.83|29994.83|29994.83|29994.83|29994.83|29994.83|0
1637250800000|2021-11-18 15:53:20|29991.3|29991.3|29987.76|29987.76|29991.3|29991.3|29987.76|29987.76|0
1637250810000|2021-11-18 15:53:30|29991.3|29991.3|29980.69|29980.69|29991.3|29991.3|29980.69|29980.69|0
1637250820000|2021-11-18 15:53:40|29970.09|29970.09|29970.09|29970.09|29970.09|29970.09|29970.09|29970.09|0
1637250830000|2021-11-18 15:53:50|29973.62|29973.62|29973.62|29973.62|29973.62|29973.62|29973.62|29973.62|0
1637250850000|2021-11-18 15:54:10|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|29973.21|0
1637250870000|2021-11-18 15:54:30|29973.62|29973.62|29977.57|29977.57|29977.57|29977.57|29973.62|29973.62|0
1637250880000|2021-11-18 15:54:40|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1637251000000|2021-11-18 15:56:40|29984.64|29984.64|29981.1|29981.1|29984.64|29984.64|29981.1|29981.1|0
1637251050000|2021-11-18 15:57:30|29980.5|29980.5|29980.5|29980.5|29980.5|29980.5|29980.5|29980.5|0
1637251060000|2021-11-18 15:57:40|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|29981.1|0
1637251070000|2021-11-18 15:57:50|29984.64|29984.64|29984.64|29984.64|29984.64|29984.64|29984.64|29984.64|0
1637251080000|2021-11-18 15:58:00|29985.24|29985.24|29981.7|29981.7|29985.24|29985.24|29981.7|29981.7|0
1637251100000|2021-11-18 15:58:20|29981.46|29981.46|29981.46|29981.46|29981.46|29981.46|29981.46|29981.46|0
1637251140000|2021-11-18 15:59:00|29985|29985|29985|29985|29985|29985|29985|29985|0
1637251170000|2021-11-18 15:59:30|29981.46|29981.46|29982.06|29982.06|29982.06|29982.06|29981.46|29981.46|0
1637251180000|2021-11-18 15:59:40|29985.6|29985.6|29989.13|29989.13|29989.13|29989.13|29985.6|29985.6|0
1637251200000|2021-11-18 16:00:00|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|0
1637251220000|2021-11-18 16:00:20|29996.2|29996.2|29996.2|29996.2|29999.74|29999.74|29996.2|29996.2|0
1637251230000|2021-11-18 16:00:30|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|0
1637251250000|2021-11-18 16:00:50|29993.08|29993.08|29993.08|29993.08|29993.08|29993.08|29993.08|29993.08|0
1637251260000|2021-11-18 16:01:00|29993.32|29993.32|29989.78|29989.78|29993.32|29993.32|29989.78|29989.78|0
1637251270000|2021-11-18 16:01:10|29986.25|29986.25|29986.25|29986.25|29986.25|29986.25|29986.25|29986.25|0
1637251290000|2021-11-18 16:01:30|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|29979.18|0
1637251320000|2021-11-18 16:02:00|29982.71|29982.71|29982.71|29982.71|29982.71|29982.71|29982.71|29982.71|0
1637251330000|2021-11-18 16:02:10|29986.25|29986.25|29989.78|29989.78|29989.78|29989.78|29986.25|29986.25|0
1637251360000|2021-11-18 16:02:40|29993.32|29993.32|29996.85|29996.85|29996.85|29996.85|29993.32|29993.32|0
1637251370000|2021-11-18 16:02:50|29997.45|29997.45|29997.45|29997.45|29997.45|29997.45|29997.45|29997.45|0
1637251390000|2021-11-18 16:03:10|29997.7|29997.7|29997.7|29997.7|29997.7|29997.7|29997.7|29997.7|0
1637251410000|2021-11-18 16:03:30|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|0
1637251450000|2021-11-18 16:04:10|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|0
1637251460000|2021-11-18 16:04:20|29987.09|29987.09|29987.09|29987.09|29987.09|29987.09|29987.09|29987.09|0
1637251470000|2021-11-18 16:04:30|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|0
1637251510000|2021-11-18 16:05:10|29991.23|29991.23|29994.76|29994.76|29994.76|29994.76|29991.23|29991.23|0
1637251530000|2021-11-18 16:05:30|29991.23|29991.23|29987.69|29987.69|29991.23|29991.23|29987.69|29987.69|0
1637251540000|2021-11-18 16:05:40|29984.16|29984.16|29982.96|29982.96|29984.16|29984.16|29982.96|29982.96|0
1637251570000|2021-11-18 16:06:10|29986.49|29986.49|29993.56|29993.56|29993.56|29993.56|29986.49|29986.49|0
1637251640000|2021-11-18 16:07:20|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|0
1637251650000|2021-11-18 16:07:30|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|29990.63|0
1637251670000|2021-11-18 16:07:50|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|0
1637251680000|2021-11-18 16:08:00|29990.63|29990.63|30004.77|30004.77|30004.77|30004.77|29990.63|29990.63|0
1637251690000|2021-11-18 16:08:10|30001.23|30001.23|30001.23|30001.23|30001.23|30001.23|30001.23|30001.23|0
1637251700000|2021-11-18 16:08:20|29997.7|29997.7|29997.7|29997.7|29997.7|29997.7|29997.7|29997.7|0
1637251720000|2021-11-18 16:08:40|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|29994.16|0
1637251740000|2021-11-18 16:09:00|29994.4|29994.4|29994.4|29994.4|29994.4|29994.4|29994.4|29994.4|0
1637251780000|2021-11-18 16:09:40|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|0
1637251790000|2021-11-18 16:09:50|29994.4|29994.4|29994.4|29994.4|29994.4|29994.4|29994.4|29994.4|0
1637251810000|2021-11-18 16:10:10|29993.8|29993.8|29990.51|29990.51|29993.8|29993.8|29990.27|29990.27|0
1637251820000|2021-11-18 16:10:20|29994.04|29994.04|29994.04|29994.04|29994.04|29994.04|29994.04|29994.04|0
1637251830000|2021-11-18 16:10:30|29990.51|29990.51|29986.97|29986.97|29990.51|29990.51|29986.97|29986.97|0
1637251840000|2021-11-18 16:10:40|29987.57|29987.57|29987.57|29987.57|29987.57|29987.57|29987.57|29987.57|0
1637251850000|2021-11-18 16:10:50|29984.04|29984.04|29984.04|29984.04|29984.04|29984.04|29984.04|29984.04|0
1637251870000|2021-11-18 16:11:10|29984.52|29984.52|29980.99|29980.99|29984.52|29984.52|29980.99|29980.99|0
1637251890000|2021-11-18 16:11:30|29984.52|29984.52|29984.52|29984.52|29984.52|29984.52|29984.52|29984.52|0
1637251900000|2021-11-18 16:11:40|29980.99|29980.99|29980.99|29980.99|29980.99|29980.99|29980.99|29980.99|0
1637251910000|2021-11-18 16:11:50|29977.45|29977.45|29977.45|29977.45|29977.45|29977.45|29977.45|29977.45|0
1637251920000|2021-11-18 16:12:00|29973.92|29973.92|29973.92|29973.92|29973.92|29973.92|29973.92|29973.92|0
1637251940000|2021-11-18 16:12:20|29970.38|29970.38|29963.31|29963.31|29970.38|29970.38|29963.31|29963.31|0
1637251950000|2021-11-18 16:12:30|29966.85|29966.85|29966.85|29966.85|29966.85|29966.85|29966.85|29966.85|0
1637251960000|2021-11-18 16:12:40|29970.38|29970.38|29973.92|29973.92|29973.92|29973.92|29970.38|29970.38|0
1637251970000|2021-11-18 16:12:50|29970.38|29970.38|29970.38|29970.38|29970.38|29970.38|29970.38|29970.38|0
1637251980000|2021-11-18 16:13:00|29973.92|29973.92|29973.92|29973.92|29973.92|29973.92|29973.92|29973.92|0
1637252010000|2021-11-18 16:13:30|29973.32|29973.32|29969.78|29969.78|29973.32|29973.32|29969.78|29969.78|0
1637252020000|2021-11-18 16:13:40|29966.25|29966.25|29966.25|29966.25|29966.25|29966.25|29966.25|29966.25|0
1637252030000|2021-11-18 16:13:50|29966.73|29966.73|29977.34|29977.34|29977.34|29977.34|29966.73|29966.73|0
1637252040000|2021-11-18 16:14:00|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|0
1637252060000|2021-11-18 16:14:20|29976.33|29976.33|29976.33|29976.33|29976.33|29976.33|29976.33|29976.33|0
1637252070000|2021-11-18 16:14:30|29972.79|29972.79|29972.79|29972.79|29972.79|29972.79|29972.79|29972.79|0
1637252090000|2021-11-18 16:14:50|29972.55|29972.55|29973.03|29973.03|29976.57|29976.57|29972.55|29972.55|0
1637252100000|2021-11-18 16:15:00|29969.5|29969.5|29969.5|29969.5|29969.91|29969.91|29969.5|29969.5|0
1637252110000|2021-11-18 16:15:10|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|0
1637252120000|2021-11-18 16:15:20|29969.5|29969.5|29969.5|29969.5|29969.5|29969.5|29969.5|29969.5|0
1637252150000|2021-11-18 16:15:50|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|0
1637252200000|2021-11-18 16:16:40|29969.5|29969.5|29969.5|29969.5|29969.5|29969.5|29969.5|29969.5|0
1637252210000|2021-11-18 16:16:50|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|0
1637252270000|2021-11-18 16:17:50|29962.43|29962.43|29962.43|29962.43|29962.43|29962.43|29962.43|29962.43|0
1637252300000|2021-11-18 16:18:20|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|0
1637252310000|2021-11-18 16:18:30|29962.43|29962.43|29962.43|29962.43|29962.43|29962.43|29962.43|29962.43|0
1637252330000|2021-11-18 16:18:50|29958.89|29958.89|29958.89|29958.89|29958.89|29958.89|29958.89|29958.89|0
1637252340000|2021-11-18 16:19:00|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|0
1637252350000|2021-11-18 16:19:10|29958.89|29958.89|29958.89|29958.89|29958.89|29958.89|29958.89|29958.89|0
1637252370000|2021-11-18 16:19:30|29955.36|29955.36|29951.82|29951.82|29955.36|29955.36|29951.82|29951.82|0
1637252380000|2021-11-18 16:19:40|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|0
1637252390000|2021-11-18 16:19:50|29955.6|29955.6|29955.6|29955.6|29955.6|29955.6|29955.6|29955.6|0
1637252420000|2021-11-18 16:20:20|29955.84|29955.84|29959.38|29959.38|29959.38|29959.38|29955.84|29955.84|0
1637252430000|2021-11-18 16:20:30|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|29962.91|0
1637252450000|2021-11-18 16:20:50|29959.38|29959.38|29959.38|29959.38|29959.38|29959.38|29959.38|29959.38|0
1637252460000|2021-11-18 16:21:00|29959.14|29959.14|29959.14|29959.14|29959.14|29959.14|29959.14|29959.14|0
1637252500000|2021-11-18 16:21:40|29959.74|29959.74|29959.74|29959.74|29959.74|29959.74|29956.2|29956.2|0
1637252510000|2021-11-18 16:21:50|29956.2|29956.2|29956.2|29956.2|29956.2|29956.2|29956.2|29956.2|0
1637252520000|2021-11-18 16:22:00|29955.96|29955.96|29955.96|29955.96|29955.96|29955.96|29955.96|29955.96|0
1637252570000|2021-11-18 16:22:50|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|0
1637252590000|2021-11-18 16:23:10|29951.82|29951.82|29951.82|29951.82|29951.82|29951.82|29951.82|29951.82|0
1637252610000|2021-11-18 16:23:30|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|0
1637252660000|2021-11-18 16:24:20|29958.89|29958.89|29959.3|29959.3|29959.3|29959.3|29958.89|29958.89|0
1637252680000|2021-11-18 16:24:40|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|0
1637252690000|2021-11-18 16:24:50|29966.37|29966.37|29976.98|29976.98|29976.98|29976.98|29966.37|29966.37|0
1637252700000|2021-11-18 16:25:00|29976.57|29976.57|29987.77|29987.77|29987.77|29987.77|29976.57|29976.57|0
1637252710000|2021-11-18 16:25:10|29984.24|29984.24|29994.84|29994.84|29994.84|29994.84|29984.24|29984.24|0
1637252720000|2021-11-18 16:25:20|29998.38|29998.38|29995.93|29995.93|30003|30003|29995.93|29995.93|0
1637252730000|2021-11-18 16:25:30|29992.39|29992.39|29992.39|29992.39|29992.39|29992.39|29992.39|29992.39|0
1637252740000|2021-11-18 16:25:40|29988.86|29988.86|29989.27|29989.27|29989.27|29989.27|29988.86|29988.86|0
1637252750000|2021-11-18 16:25:50|29988.86|29988.86|29992.39|29992.39|29992.39|29992.39|29988.86|29988.86|0
1637252760000|2021-11-18 16:26:00|29992.8|29992.8|29989.27|29989.27|29992.8|29992.8|29989.27|29989.27|0
1637252770000|2021-11-18 16:26:10|29985.73|29985.73|29985.73|29985.73|29985.73|29985.73|29985.73|29985.73|0
1637252780000|2021-11-18 16:26:20|29989.27|29989.27|29989.27|29989.27|29989.27|29989.27|29989.27|29989.27|0
1637252790000|2021-11-18 16:26:30|29992.8|29992.8|29996.34|29996.34|29996.34|29996.34|29992.8|29992.8|0
1637252800000|2021-11-18 16:26:40|29992.8|29992.8|29992.8|29992.8|29996.34|29996.34|29992.8|29992.8|0
1637252810000|2021-11-18 16:26:50|29996.34|29996.34|29996.34|29996.34|29996.34|29996.34|29996.34|29996.34|0
1637252820000|2021-11-18 16:27:00|29992.8|29992.8|29985.13|29985.13|29992.8|29992.8|29985.13|29985.13|0
1637252840000|2021-11-18 16:27:20|29988.67|29988.67|29988.43|29988.43|29988.67|29988.67|29988.43|29988.43|0
1637252860000|2021-11-18 16:27:40|29991.96|29991.96|29991.96|29991.96|29991.96|29991.96|29991.96|29991.96|0
1637252890000|2021-11-18 16:28:10|29988.43|29988.43|29984.89|29984.89|29988.43|29988.43|29984.89|29984.89|0
1637252910000|2021-11-18 16:28:30|29984.29|29984.29|29984.29|29984.29|29984.29|29984.29|29984.29|29984.29|0
1637252920000|2021-11-18 16:28:40|29984.7|29984.7|29981.17|29981.17|29984.7|29984.7|29981.17|29981.17|0
1637252930000|2021-11-18 16:28:50|29984.7|29984.7|29984.7|29984.7|29984.7|29984.7|29984.7|29984.7|0
1637252940000|2021-11-18 16:29:00|29984.29|29984.29|29987.83|29987.83|29991.36|29991.36|29984.29|29984.29|0
1637252950000|2021-11-18 16:29:10|29987.22|29987.22|29983.09|29983.09|29987.22|29987.22|29983.09|29983.09|0
1637252960000|2021-11-18 16:29:20|29979.55|29979.55|29975.42|29975.42|29979.55|29979.55|29975.42|29975.42|0
1637252970000|2021-11-18 16:29:30|29971.88|29971.88|29971.28|29971.28|29971.88|29971.88|29971.28|29971.28|0
1637252980000|2021-11-18 16:29:40|29975.42|29975.42|29971.04|29971.04|29975.42|29975.42|29967.51|29967.51|0
1637252990000|2021-11-18 16:29:50|29967.51|29967.51|29953.97|29953.97|29967.51|29967.51|29953.37|29953.37|0
1637309700000|2021-11-19 08:15:00|30168.54|30168.54|30132.59|30132.59|30169.74|30169.74|30132.59|30132.59|0
1637309710000|2021-11-19 08:15:10|30136.12|30136.12|30143.19|30143.19|30143.19|30143.19|30132.59|30132.59|0
1637309720000|2021-11-19 08:15:20|30136.12|30136.12|30132.59|30132.59|30136.12|30136.12|30132.59|30132.59|0
1637309730000|2021-11-19 08:15:30|30136.12|30136.12|30136.12|30136.12|30136.12|30136.12|30132.59|30132.59|0
1637309750000|2021-11-19 08:15:50|30132.59|30132.59|30127.85|30127.85|30132.59|30132.59|30127.85|30127.85|0
1637309770000|2021-11-19 08:16:10|30138.46|30138.46|30138.46|30138.46|30138.46|30138.46|30138.46|30138.46|0
1637309780000|2021-11-19 08:16:20|30139.06|30139.06|30138.46|30138.46|30139.06|30139.06|30138.46|30138.46|0
1637309810000|2021-11-19 08:16:50|30127.85|30127.85|30124.32|30124.32|30127.85|30127.85|30123.72|30123.72|0
1637309840000|2021-11-19 08:17:20|30134.92|30134.92|30135.52|30135.52|30135.52|30135.52|30134.92|30134.92|0
1637309860000|2021-11-19 08:17:40|30149.66|30149.66|30139.06|30139.06|30149.66|30149.66|30139.06|30139.06|0
1637309870000|2021-11-19 08:17:50|30142.59|30142.59|30139.06|30139.06|30142.59|30142.59|30139.06|30139.06|0
1637309890000|2021-11-19 08:18:10|30146.13|30146.13|30143.19|30143.19|30146.73|30146.73|30143.19|30143.19|0
1637309900000|2021-11-19 08:18:20|30136.12|30136.12|30136.12|30136.12|30136.12|30136.12|30136.12|30136.12|0
1637309910000|2021-11-19 08:18:30|30139.66|30139.66|30125.52|30125.52|30139.66|30139.66|30125.52|30125.52|0
1637309920000|2021-11-19 08:18:40|30146.73|30146.73|30143.19|30143.19|30150.26|30150.26|30136.12|30136.12|0
1637309940000|2021-11-19 08:19:00|30146.73|30146.73|30153.8|30153.8|30153.8|30153.8|30146.73|30146.73|0
1637309970000|2021-11-19 08:19:30|30167.94|30167.94|30184.48|30184.48|30184.48|30184.48|30167.94|30167.94|0
1637309980000|2021-11-19 08:19:40|30191.55|30191.55|30188.02|30188.02|30191.55|30191.55|30188.02|30188.02|0
1637309990000|2021-11-19 08:19:50|30188.62|30188.62|30216.9|30216.9|30216.9|30216.9|30188.62|30188.62|0
1637310000000|2021-11-19 08:20:00|30220.43|30220.43|30219.95|30219.95|30220.43|30220.43|30219.95|30219.95|0
1637310010000|2021-11-19 08:20:10|30216.41|30216.41|30205.81|30205.81|30216.41|30216.41|30205.81|30205.81|0
1637310020000|2021-11-19 08:20:20|30209.34|30209.34|30209.34|30209.34|30216.41|30216.41|30209.34|30209.34|0
1637310040000|2021-11-19 08:20:40|30205.81|30205.81|30205.81|30205.81|30205.81|30205.81|30205.81|30205.81|0
1637310050000|2021-11-19 08:20:50|30202.27|30202.27|30202.27|30202.27|30202.27|30202.27|30202.27|30202.27|0
1637310070000|2021-11-19 08:21:10|30201.67|30201.67|30205.21|30205.21|30205.21|30205.21|30201.67|30201.67|0
1637310080000|2021-11-19 08:21:20|30201.67|30201.67|30208.74|30208.74|30208.74|30208.74|30201.67|30201.67|0
1637310090000|2021-11-19 08:21:30|30205.21|30205.21|30205.21|30205.21|30205.21|30205.21|30205.21|30205.21|0
1637310100000|2021-11-19 08:21:40|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|0
1637310140000|2021-11-19 08:22:20|30198.14|30198.14|30194.6|30194.6|30198.14|30198.14|30194.6|30194.6|0
1637310160000|2021-11-19 08:22:40|30198.14|30198.14|30197.54|30197.54|30198.14|30198.14|30197.54|30197.54|0
1637310180000|2021-11-19 08:23:00|30190.47|30190.47|30190.47|30190.47|30190.47|30190.47|30190.47|30190.47|0
1637310190000|2021-11-19 08:23:10|30194|30194|30190.47|30190.47|30197.54|30197.54|30190.47|30190.47|0
1637310210000|2021-11-19 08:23:30|30183.4|30183.4|30176.33|30176.33|30183.4|30183.4|30176.33|30176.33|0
1637310220000|2021-11-19 08:23:40|30183.4|30183.4|30184|30184|30187.53|30187.53|30182.99|30182.99|0
1637310230000|2021-11-19 08:23:50|30183.18|30183.18|30183.18|30183.18|30183.18|30183.18|30183.18|30183.18|0
1637310250000|2021-11-19 08:24:10|30186.71|30186.71|30179.64|30179.64|30186.71|30186.71|30179.64|30179.64|0
1637310290000|2021-11-19 08:24:50|30180.87|30180.87|30180.87|30180.87|30180.87|30180.87|30180.87|30180.87|0
1637310300000|2021-11-19 08:25:00|30182.07|30182.07|30181.47|30181.47|30182.67|30182.67|30181.47|30181.47|0
1637310310000|2021-11-19 08:25:10|30188.54|30188.54|30188.54|30188.54|30188.54|30188.54|30188.54|30188.54|0
1637310320000|2021-11-19 08:25:20|30185.01|30185.01|30181.47|30181.47|30188.54|30188.54|30181.47|30181.47|0
1637310340000|2021-11-19 08:25:40|30182.07|30182.07|30185.61|30185.61|30189.14|30189.14|30182.07|30182.07|0
1637310350000|2021-11-19 08:25:50|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|0
1637310370000|2021-11-19 08:26:10|30178.54|30178.54|30178.13|30178.13|30178.54|30178.54|30178.13|30178.13|0
1637310380000|2021-11-19 08:26:20|30174.59|30174.59|30174.59|30174.59|30174.59|30174.59|30174.59|30174.59|0
1637310400000|2021-11-19 08:26:40|30175.32|30175.32|30174.09|30174.09|30175.32|30175.32|30174.09|30174.09|0
1637310420000|2021-11-19 08:27:00|30177.62|30177.62|30181.16|30181.16|30181.16|30181.16|30177.62|30177.62|0
1637310480000|2021-11-19 08:28:00|30184.69|30184.69|30195.3|30195.3|30195.3|30195.3|30184.69|30184.69|0
1637310490000|2021-11-19 08:28:10|30202.37|30202.37|30212.97|30212.97|30212.97|30212.97|30202.37|30202.37|0
1637310500000|2021-11-19 08:28:20|30227.11|30227.11|30227.11|30227.11|30227.11|30227.11|30227.11|30227.11|0
1637310510000|2021-11-19 08:28:30|30230.65|30230.65|30235.99|30235.99|30235.99|30235.99|30230.65|30230.65|0
1637310530000|2021-11-19 08:28:50|30239.52|30239.52|30228.92|30228.92|30239.52|30239.52|30228.92|30228.92|0
1637310540000|2021-11-19 08:29:00|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|30225.38|0
1637310550000|2021-11-19 08:29:10|30218.31|30218.31|30218.31|30218.31|30218.31|30218.31|30218.31|30218.31|0
1637310570000|2021-11-19 08:29:30|30228.92|30228.92|30228.92|30228.92|30228.92|30228.92|30228.92|30228.92|0
1637310590000|2021-11-19 08:29:50|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|0
1637310600000|2021-11-19 08:30:00|30247.32|30247.32|30254.39|30254.39|30254.39|30254.39|30247.32|30247.32|0
1637310610000|2021-11-19 08:30:10|30257.92|30257.92|30273.26|30273.26|30273.26|30273.26|30257.92|30257.92|0
1637310640000|2021-11-19 08:30:40|30276.8|30276.8|30276.8|30276.8|30276.8|30276.8|30276.8|30276.8|0
1637310650000|2021-11-19 08:30:50|30273.26|30273.26|30273.26|30273.26|30273.26|30273.26|30273.26|30273.26|0
1637310660000|2021-11-19 08:31:00|30276.8|30276.8|30259.12|30259.12|30276.8|30276.8|30259.12|30259.12|0
1637310670000|2021-11-19 08:31:10|30255.59|30255.59|30255.59|30255.59|30255.59|30255.59|30255.59|30255.59|0
1637310680000|2021-11-19 08:31:20|30252.05|30252.05|30252.05|30252.05|30252.05|30252.05|30252.05|30252.05|0
1637310690000|2021-11-19 08:31:30|30259.12|30259.12|30259.12|30259.12|30259.12|30259.12|30259.12|30259.12|0
1637310730000|2021-11-19 08:32:10|30248.52|30248.52|30248.52|30248.52|30248.52|30248.52|30248.52|30248.52|0
1637310750000|2021-11-19 08:32:30|30259.12|30259.12|30266.19|30266.19|30266.19|30266.19|30259.12|30259.12|0
1637310770000|2021-11-19 08:32:50|30262.66|30262.66|30255.59|30255.59|30262.66|30262.66|30255.59|30255.59|0
1637310800000|2021-11-19 08:33:20|30262.66|30262.66|30269.73|30269.73|30269.73|30269.73|30262.66|30262.66|0
1637310830000|2021-11-19 08:33:50|30262.06|30262.06|30258.04|30258.04|30262.06|30262.06|30258.04|30258.04|0
1637310840000|2021-11-19 08:34:00|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|30254.5|0
1637310850000|2021-11-19 08:34:10|30243.9|30243.9|30236.83|30236.83|30243.9|30243.9|30236.83|30236.83|0
1637310860000|2021-11-19 08:34:20|30240.36|30240.36|30240.36|30240.36|30240.36|30240.36|30240.36|30240.36|0
1637310890000|2021-11-19 08:34:50|30236.83|30236.83|30237.43|30237.43|30240.96|30240.96|30236.83|30236.83|0
1637310900000|2021-11-19 08:35:00|30240.96|30240.96|30240.96|30240.96|30240.96|30240.96|30237.43|30237.43|0
1637310910000|2021-11-19 08:35:10|30233.89|30233.89|30233.89|30233.89|30233.89|30233.89|30233.89|30233.89|0
1637310930000|2021-11-19 08:35:30|30240.96|30240.96|30240.96|30240.96|30240.96|30240.96|30240.96|30240.96|0
1637310950000|2021-11-19 08:35:50|30240.14|30240.14|30240.14|30240.14|30240.14|30240.14|30240.14|30240.14|0
1637310970000|2021-11-19 08:36:10|30239.42|30239.42|30239.42|30239.42|30239.42|30239.42|30239.42|30239.42|0
1637310980000|2021-11-19 08:36:20|30239.18|30239.18|30239.18|30239.18|30239.18|30239.18|30239.18|30239.18|0
1637310990000|2021-11-19 08:36:30|30239.42|30239.42|30225.28|30225.28|30239.42|30239.42|30221.74|30221.74|0
1637311000000|2021-11-19 08:36:40|30214.67|30214.67|30214.67|30214.67|30214.67|30214.67|30214.67|30214.67|0
1637311030000|2021-11-19 08:37:10|30204.07|30204.07|30175.55|30175.55|30204.07|30204.07|30175.55|30175.55|0
1637311080000|2021-11-19 08:38:00|30175.96|30175.96|30175.96|30175.96|30175.96|30175.96|30175.96|30175.96|0
1637311090000|2021-11-19 08:38:10|30168.89|30168.89|30168.89|30168.89|30168.89|30168.89|30168.89|30168.89|0
1637311100000|2021-11-19 08:38:20|30175.96|30175.96|30172.42|30172.42|30175.96|30175.96|30172.42|30172.42|0
1637311110000|2021-11-19 08:38:30|30175.96|30175.96|30172.42|30172.42|30175.96|30175.96|30172.42|30172.42|0
1637311120000|2021-11-19 08:38:40|30179.49|30179.49|30204.24|30204.24|30204.24|30204.24|30179.49|30179.49|0
1637311130000|2021-11-19 08:38:50|30200.7|30200.7|30200.7|30200.7|30200.7|30200.7|30200.7|30200.7|0
1637311150000|2021-11-19 08:39:10|30197.17|30197.17|30197.17|30197.17|30197.17|30197.17|30197.17|30197.17|0
1637311160000|2021-11-19 08:39:20|30200.7|30200.7|30207.77|30207.77|30207.77|30207.77|30200.7|30200.7|0
1637311180000|2021-11-19 08:39:40|30208.18|30208.18|30219.39|30219.39|30219.39|30219.39|30208.18|30208.18|0
1637311190000|2021-11-19 08:39:50|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|0
1637311210000|2021-11-19 08:40:10|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|0
1637311250000|2021-11-19 08:40:50|30227.06|30227.06|30209.38|30209.38|30227.06|30227.06|30209.38|30209.38|0
1637311280000|2021-11-19 08:41:20|30205.85|30205.85|30205.85|30205.85|30205.85|30205.85|30205.85|30205.85|0
1637311350000|2021-11-19 08:42:30|30202.31|30202.31|30202.31|30202.31|30202.31|30202.31|30202.31|30202.31|0
1637311380000|2021-11-19 08:43:00|30205.85|30205.85|30209.38|30209.38|30209.38|30209.38|30205.85|30205.85|0
1637311400000|2021-11-19 08:43:20|30209.98|30209.98|30206.45|30206.45|30209.98|30209.98|30206.45|30206.45|0
1637311410000|2021-11-19 08:43:30|30199.38|30199.38|30202.91|30202.91|30202.91|30202.91|30199.38|30199.38|0
1637311430000|2021-11-19 08:43:50|30199.38|30199.38|30199.38|30199.38|30199.38|30199.38|30199.38|30199.38|0
1637311440000|2021-11-19 08:44:00|30195.84|30195.84|30195.84|30195.84|30195.84|30195.84|30195.84|30195.84|0
1637311450000|2021-11-19 08:44:10|30185.24|30185.24|30185.24|30185.24|30185.24|30185.24|30185.24|30185.24|0
1637311460000|2021-11-19 08:44:20|30188.78|30188.78|30188.53|30188.53|30188.78|30188.78|30188.53|30188.53|0
1637311470000|2021-11-19 08:44:30|30188.05|30188.05|30191.58|30191.58|30191.58|30191.58|30188.05|30188.05|0
1637311480000|2021-11-19 08:44:40|30191.34|30191.34|30194.88|30194.88|30194.88|30194.88|30191.34|30191.34|0
1637311490000|2021-11-19 08:44:50|30195.12|30195.12|30195.12|30195.12|30195.12|30195.12|30195.12|30195.12|0
1637311500000|2021-11-19 08:45:00|30194.52|30194.52|30193.92|30193.92|30194.52|30194.52|30193.92|30193.92|0
1637311510000|2021-11-19 08:45:10|30193.68|30193.68|30193.68|30193.68|30193.68|30193.68|30193.68|30193.68|0
1637311530000|2021-11-19 08:45:30|30197.21|30197.21|30207.81|30207.81|30211.35|30211.35|30197.21|30197.21|0
1637311540000|2021-11-19 08:45:40|30204.28|30204.28|30204.28|30204.28|30204.28|30204.28|30204.28|30204.28|0
1637311560000|2021-11-19 08:46:00|30207.81|30207.81|30216.09|30216.09|30216.09|30216.09|30207.81|30207.81|0
1637311580000|2021-11-19 08:46:20|30223.16|30223.16|30224.29|30224.29|30226.69|30226.69|30223.16|30223.16|0
1637311600000|2021-11-19 08:46:40|30217.22|30217.22|30217.22|30217.22|30217.22|30217.22|30217.22|30217.22|0
1637311610000|2021-11-19 08:46:50|30217.82|30217.82|30217.22|30217.22|30217.82|30217.82|30217.22|30217.22|0
1637311620000|2021-11-19 08:47:00|30217.82|30217.82|30217.82|30217.82|30217.82|30217.82|30217.82|30217.82|0
1637311640000|2021-11-19 08:47:20|30214.28|30214.28|30210.75|30210.75|30214.28|30214.28|30210.75|30210.75|0
1637311690000|2021-11-19 08:48:10|30203.68|30203.68|30210.75|30210.75|30210.75|30210.75|30203.68|30203.68|0
1637311710000|2021-11-19 08:48:30|30221.35|30221.35|30228.42|30228.42|30228.42|30228.42|30221.35|30221.35|0
1637311740000|2021-11-19 08:49:00|30227.82|30227.82|30227.82|30227.82|30227.82|30227.82|30227.82|30227.82|0
1637311750000|2021-11-19 08:49:10|30220.75|30220.75|30224.29|30224.29|30224.29|30224.29|30220.75|30220.75|0
1637311780000|2021-11-19 08:49:40|30227.82|30227.82|30231.36|30231.36|30231.36|30231.36|30227.82|30227.82|0
1637311790000|2021-11-19 08:49:50|30227.82|30227.82|30224.29|30224.29|30227.82|30227.82|30224.29|30224.29|0
1637311810000|2021-11-19 08:50:10|30220.75|30220.75|30220.75|30220.75|30220.75|30220.75|30220.75|30220.75|0
1637311850000|2021-11-19 08:50:50|30224.29|30224.29|30224.29|30224.29|30224.29|30224.29|30224.29|30224.29|0
1637311880000|2021-11-19 08:51:20|30227.82|30227.82|30227.82|30227.82|30227.82|30227.82|30227.82|30227.82|0
1637311900000|2021-11-19 08:51:40|30231.36|30231.36|30231.36|30231.36|30231.36|30231.36|30231.36|30231.36|0
1637311910000|2021-11-19 08:51:50|30234.89|30234.89|30238.43|30238.43|30238.43|30238.43|30234.89|30234.89|0
1637311920000|2021-11-19 08:52:00|30234.89|30234.89|30224.29|30224.29|30234.89|30234.89|30224.29|30224.29|0
1637311930000|2021-11-19 08:52:10|30225.49|30225.49|30226.09|30226.09|30226.09|30226.09|30225.49|30225.49|0
1637311940000|2021-11-19 08:52:20|30219.02|30219.02|30204.88|30204.88|30219.02|30219.02|30204.88|30204.88|0
1637311950000|2021-11-19 08:52:30|30201.35|30201.35|30201.35|30201.35|30201.35|30201.35|30201.35|30201.35|0
1637311960000|2021-11-19 08:52:40|30201.95|30201.95|30201.95|30201.95|30201.95|30201.95|30201.95|30201.95|0
1637312000000|2021-11-19 08:53:20|30202.55|30202.55|30181.34|30181.34|30202.55|30202.55|30181.34|30181.34|0
1637312010000|2021-11-19 08:53:30|30180.85|30180.85|30170.01|30170.01|30180.85|30180.85|30170.01|30170.01|0
1637312030000|2021-11-19 08:53:50|30162.94|30162.94|30162.94|30162.94|30162.94|30162.94|30162.94|30162.94|0
1637312060000|2021-11-19 08:54:20|30166.47|30166.47|30155.22|30155.22|30166.47|30166.47|30155.05|30155.05|0
1637312070000|2021-11-19 08:54:30|30162.29|30162.29|30162.29|30162.29|30169.36|30169.36|30162.29|30162.29|0
1637312080000|2021-11-19 08:54:40|30162.53|30162.53|30162.53|30162.53|30162.53|30162.53|30162.53|30162.53|0
1637312100000|2021-11-19 08:55:00|30169.6|30169.6|30166.06|30166.06|30169.6|30169.6|30166.06|30166.06|0
1637312110000|2021-11-19 08:55:10|30169.6|30169.6|30155.46|30155.46|30169.6|30169.6|30155.46|30155.46|0
1637312120000|2021-11-19 08:55:20|30158.99|30158.99|30155.46|30155.46|30162.53|30162.53|30155.46|30155.46|0
1637312130000|2021-11-19 08:55:30|30148.39|30148.39|30151.92|30151.92|30151.92|30151.92|30148.39|30148.39|0
1637312140000|2021-11-19 08:55:40|30155.46|30155.46|30155.46|30155.46|30155.46|30155.46|30155.46|30155.46|0
1637312150000|2021-11-19 08:55:50|30162.53|30162.53|30173.13|30173.13|30173.13|30173.13|30162.53|30162.53|0
1637312160000|2021-11-19 08:56:00|30169.6|30169.6|30169.6|30169.6|30173.13|30173.13|30169.6|30169.6|0
1637312170000|2021-11-19 08:56:10|30173.13|30173.13|30176.67|30176.67|30176.67|30176.67|30169.6|30169.6|0
1637312180000|2021-11-19 08:56:20|30180.2|30180.2|30180.2|30180.2|30180.2|30180.2|30180.2|30180.2|0
1637312200000|2021-11-19 08:56:40|30176.67|30176.67|30187.27|30187.27|30187.27|30187.27|30176.67|30176.67|0
1637312220000|2021-11-19 08:57:00|30190.81|30190.81|30187.27|30187.27|30190.81|30190.81|30187.27|30187.27|0
1637312230000|2021-11-19 08:57:10|30180.2|30180.2|30173.13|30173.13|30180.2|30180.2|30158.99|30158.99|0
1637312240000|2021-11-19 08:57:20|30174.93|30174.93|30157.79|30157.79|30174.93|30174.93|30157.79|30157.79|0
1637312270000|2021-11-19 08:57:50|30161.33|30161.33|30164.86|30164.86|30164.86|30164.86|30161.33|30161.33|0
1637312280000|2021-11-19 08:58:00|30164.26|30164.26|30160.12|30160.12|30164.26|30164.26|30156.59|30156.59|0
1637312310000|2021-11-19 08:58:30|30158.92|30158.92|30161.86|30161.86|30162.46|30162.46|30158.92|30158.92|0
1637312330000|2021-11-19 08:58:50|30158.32|30158.32|30154.19|30154.19|30158.32|30158.32|30154.19|30154.19|0
1637312340000|2021-11-19 08:59:00|30147.12|30147.12|30143.58|30143.58|30147.12|30147.12|30143.58|30143.58|0
1637312350000|2021-11-19 08:59:10|30140.05|30140.05|30140.05|30140.05|30140.05|30140.05|30140.05|30140.05|0
1637312370000|2021-11-19 08:59:30|30143.58|30143.58|30143.58|30143.58|30143.58|30143.58|30143.58|30143.58|0
1637312380000|2021-11-19 08:59:40|30147.12|30147.12|30147.12|30147.12|30147.12|30147.12|30147.12|30147.12|0
1637312390000|2021-11-19 08:59:50|30150.65|30150.65|30158.92|30158.92|30158.92|30158.92|30150.65|30150.65|0
1637312400000|2021-11-19 09:00:00|30165.99|30165.99|30176.6|30176.6|30176.6|30176.6|30165.99|30165.99|0
1637312410000|2021-11-19 09:00:10|30173.06|30173.06|30173.06|30173.06|30173.06|30173.06|30173.06|30173.06|0
1637312420000|2021-11-19 09:00:20|30180.13|30180.13|30176.6|30176.6|30183.67|30183.67|30176.6|30176.6|0
1637312430000|2021-11-19 09:00:30|30177.8|30177.8|30177.8|30177.8|30188.4|30188.4|30177.8|30177.8|0
1637312440000|2021-11-19 09:00:40|30181.33|30181.33|30181.33|30181.33|30181.33|30181.33|30181.33|30181.33|0
1637312450000|2021-11-19 09:00:50|30184.87|30184.87|30184.87|30184.87|30184.87|30184.87|30184.87|30184.87|0
1637312460000|2021-11-19 09:01:00|30188.4|30188.4|30189.6|30189.6|30189.6|30189.6|30188.4|30188.4|0
1637312470000|2021-11-19 09:01:10|30193.14|30193.14|30193.14|30193.14|30193.14|30193.14|30193.14|30193.14|0
1637312480000|2021-11-19 09:01:20|30186.07|30186.07|30182.54|30182.54|30186.07|30186.07|30182.54|30182.54|0
1637312520000|2021-11-19 09:02:00|30183.35|30183.35|30186.89|30186.89|30186.89|30186.89|30183.35|30183.35|0
1637312550000|2021-11-19 09:02:30|30179.82|30179.82|30179.82|30179.82|30179.82|30179.82|30179.82|30179.82|0
1637312570000|2021-11-19 09:02:50|30175.68|30175.68|30175.68|30175.68|30179.22|30179.22|30175.68|30175.68|0
1637312580000|2021-11-19 09:03:00|30172.15|30172.15|30172.15|30172.15|30172.15|30172.15|30172.15|30172.15|0
1637312620000|2021-11-19 09:03:40|30168.61|30168.61|30168.61|30168.61|30168.61|30168.61|30168.61|30168.61|0
1637312660000|2021-11-19 09:04:20|30179.22|30179.22|30182.75|30182.75|30182.75|30182.75|30179.22|30179.22|0
1637312690000|2021-11-19 09:04:50|30196.89|30196.89|30182.75|30182.75|30196.89|30196.89|30182.75|30182.75|0
1637312700000|2021-11-19 09:05:00|30179.22|30179.22|30165.9|30165.9|30179.63|30179.63|30165.9|30165.9|0
1637312710000|2021-11-19 09:05:10|30162.36|30162.36|30162.36|30162.36|30165.9|30165.9|30162.36|30162.36|0
1637312770000|2021-11-19 09:06:10|30165.9|30165.9|30176.5|30176.5|30176.5|30176.5|30165.9|30165.9|0
1637312780000|2021-11-19 09:06:20|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|0
1637312810000|2021-11-19 09:06:50|30183.57|30183.57|30187.11|30187.11|30187.11|30187.11|30183.57|30183.57|0
1637312820000|2021-11-19 09:07:00|30183.57|30183.57|30183.57|30183.57|30183.57|30183.57|30183.57|30183.57|0
1637312830000|2021-11-19 09:07:10|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|0
1637312850000|2021-11-19 09:07:30|30180.04|30180.04|30176.91|30176.91|30180.04|30180.04|30176.5|30176.5|0
1637312870000|2021-11-19 09:07:50|30177.73|30177.73|30178.33|30178.33|30178.33|30178.33|30177.73|30177.73|0
1637312910000|2021-11-19 09:08:30|30177.92|30177.92|30181.05|30181.05|30181.46|30181.46|30177.92|30177.92|0
1637312940000|2021-11-19 09:09:00|30181.87|30181.87|30181.87|30181.87|30181.87|30181.87|30181.87|30181.87|0
1637312950000|2021-11-19 09:09:10|30182.35|30182.35|30182.35|30182.35|30182.35|30182.35|30182.35|30182.35|0
1637312960000|2021-11-19 09:09:20|30185.89|30185.89|30186.71|30186.71|30186.71|30186.71|30185.89|30185.89|0
1637312970000|2021-11-19 09:09:30|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|0
1637313030000|2021-11-19 09:10:30|30179.64|30179.64|30172.57|30172.57|30179.64|30179.64|30172.57|30172.57|0
1637313040000|2021-11-19 09:10:40|30169.03|30169.03|30169.03|30169.03|30169.03|30169.03|30169.03|30169.03|0
1637313060000|2021-11-19 09:11:00|30172.57|30172.57|30169.03|30169.03|30172.57|30172.57|30169.03|30169.03|0
1637313090000|2021-11-19 09:11:30|30165.5|30165.5|30165.5|30165.5|30165.5|30165.5|30165.5|30165.5|0
1637313110000|2021-11-19 09:11:50|30161.96|30161.96|30161.96|30161.96|30161.96|30161.96|30161.96|30161.96|0
1637313120000|2021-11-19 09:12:00|30165.5|30165.5|30161.96|30161.96|30169.03|30169.03|30161.96|30161.96|0
1637313130000|2021-11-19 09:12:10|30165.5|30165.5|30172.57|30172.57|30172.57|30172.57|30165.5|30165.5|0
1637313140000|2021-11-19 09:12:20|30176.1|30176.1|30179.64|30179.64|30179.64|30179.64|30176.1|30176.1|0
1637313160000|2021-11-19 09:12:40|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|30183.17|0
1637313180000|2021-11-19 09:13:00|30186.71|30186.71|30183.17|30183.17|30186.71|30186.71|30183.17|30183.17|0
1637313190000|2021-11-19 09:13:10|30190.24|30190.24|30190.24|30190.24|30190.24|30190.24|30190.24|30190.24|0
1637313260000|2021-11-19 09:14:20|30189.83|30189.83|30189.83|30189.83|30189.83|30189.83|30189.83|30189.83|0
1637313300000|2021-11-19 09:15:00|30182.76|30182.76|30175.69|30175.69|30182.76|30182.76|30175.69|30175.69|0
1637313310000|2021-11-19 09:15:10|30182.76|30182.76|30172.16|30172.16|30182.76|30182.76|30172.16|30172.16|0
1637313320000|2021-11-19 09:15:20|30179.23|30179.23|30168.62|30168.62|30179.23|30179.23|30165.09|30165.09|0
1637313330000|2021-11-19 09:15:30|30165.09|30165.09|30168.62|30168.62|30168.62|30168.62|30165.09|30165.09|0
1637313360000|2021-11-19 09:16:00|30166.82|30166.82|30156.22|30156.22|30166.82|30166.82|30156.22|30156.22|0
1637313370000|2021-11-19 09:16:10|30159.75|30159.75|30163.29|30163.29|30163.29|30163.29|30159.75|30159.75|0
1637313380000|2021-11-19 09:16:20|30163.7|30163.7|30156.63|30156.63|30163.7|30163.7|30156.63|30156.63|0
1637313400000|2021-11-19 09:16:40|30153.09|30153.09|30153.09|30153.09|30153.09|30153.09|30153.09|30153.09|0
1637313440000|2021-11-19 09:17:20|30151.89|30151.89|30151.29|30151.29|30151.89|30151.89|30151.29|30151.29|0
1637313450000|2021-11-19 09:17:30|30152.49|30152.49|30159.56|30159.56|30159.56|30159.56|30152.49|30152.49|0
1637313460000|2021-11-19 09:17:40|30156.03|30156.03|30159.56|30159.56|30159.56|30159.56|30156.03|30156.03|0
1637313470000|2021-11-19 09:17:50|30163.1|30163.1|30163.1|30163.1|30163.1|30163.1|30163.1|30163.1|0
1637313480000|2021-11-19 09:18:00|30163.7|30163.7|30163.7|30163.7|30163.7|30163.7|30163.7|30163.7|0
1637313490000|2021-11-19 09:18:10|30167.23|30167.23|30167.23|30167.23|30167.23|30167.23|30167.23|30167.23|0
1637313510000|2021-11-19 09:18:30|30163.7|30163.7|30167.23|30167.23|30167.23|30167.23|30163.7|30163.7|0
1637313520000|2021-11-19 09:18:40|30170.77|30170.77|30170.77|30170.77|30170.77|30170.77|30170.77|30170.77|0
1637313530000|2021-11-19 09:18:50|30174.3|30174.3|30174.3|30174.3|30174.3|30174.3|30174.3|30174.3|0
1637313540000|2021-11-19 09:19:00|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|0
1637313550000|2021-11-19 09:19:10|30181.37|30181.37|30181.37|30181.37|30181.37|30181.37|30181.37|30181.37|0
1637313570000|2021-11-19 09:19:30|30180.77|30180.77|30180.77|30180.77|30180.77|30180.77|30180.77|30180.77|0
1637313590000|2021-11-19 09:19:50|30184.3|30184.3|30177.23|30177.23|30184.3|30184.3|30177.23|30177.23|0
1637313600000|2021-11-19 09:20:00|30173.7|30173.7|30180.17|30180.17|30180.17|30180.17|30173.7|30173.7|0
1637313610000|2021-11-19 09:20:10|30176.63|30176.63|30176.63|30176.63|30176.63|30176.63|30176.63|30176.63|0
1637313640000|2021-11-19 09:20:40|30176.22|30176.22|30179.76|30179.76|30179.76|30179.76|30176.22|30176.22|0
1637313660000|2021-11-19 09:21:00|30183.29|30183.29|30204.5|30204.5|30215.11|30215.11|30183.29|30183.29|0
1637313670000|2021-11-19 09:21:10|30197.43|30197.43|30200.97|30200.97|30200.97|30200.97|30197.43|30197.43|0
1637313700000|2021-11-19 09:21:40|30204.5|30204.5|30204.5|30204.5|30204.5|30204.5|30204.5|30204.5|0
1637313710000|2021-11-19 09:21:50|30208.04|30208.04|30211.57|30211.57|30211.57|30211.57|30208.04|30208.04|0
1637313740000|2021-11-19 09:22:20|30215.11|30215.11|30222.18|30222.18|30222.18|30222.18|30215.11|30215.11|0
1637313770000|2021-11-19 09:22:50|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|0
1637313780000|2021-11-19 09:23:00|30215.11|30215.11|30204.5|30204.5|30215.11|30215.11|30204.5|30204.5|0
1637313800000|2021-11-19 09:23:20|30205.1|30205.1|30205.1|30205.1|30205.1|30205.1|30205.1|30205.1|0
1637313820000|2021-11-19 09:23:40|30201.57|30201.57|30198.03|30198.03|30201.57|30201.57|30190.96|30190.96|0
1637313830000|2021-11-19 09:23:50|30201.57|30201.57|30190.96|30190.96|30201.57|30201.57|30190.96|30190.96|0
1637313840000|2021-11-19 09:24:00|30194.5|30194.5|30190.96|30190.96|30194.5|30194.5|30190.96|30190.96|0
1637313850000|2021-11-19 09:24:10|30194.5|30194.5|30190.96|30190.96|30194.5|30194.5|30190.96|30190.96|0
1637313870000|2021-11-19 09:24:30|30190.36|30190.36|30190.36|30190.36|30190.36|30190.36|30190.36|30190.36|0
1637313900000|2021-11-19 09:25:00|30193.9|30193.9|30193.9|30193.9|30193.9|30193.9|30193.9|30193.9|0
1637313910000|2021-11-19 09:25:10|30186.83|30186.83|30186.83|30186.83|30186.83|30186.83|30186.83|30186.83|0
1637313920000|2021-11-19 09:25:20|30179.76|30179.76|30183.29|30183.29|30183.29|30183.29|30179.76|30179.76|0
1637313930000|2021-11-19 09:25:30|30186.83|30186.83|30186.83|30186.83|30186.83|30186.83|30186.83|30186.83|0
1637313940000|2021-11-19 09:25:40|30190.36|30190.36|30186.83|30186.83|30193.9|30193.9|30186.83|30186.83|0
1637313950000|2021-11-19 09:25:50|30190.36|30190.36|30190.36|30190.36|30190.36|30190.36|30190.36|30190.36|0
1637313960000|2021-11-19 09:26:00|30193.9|30193.9|30197.43|30197.43|30197.43|30197.43|30193.9|30193.9|0
1637313970000|2021-11-19 09:26:10|30200.97|30200.97|30200.97|30200.97|30200.97|30200.97|30200.97|30200.97|0
1637313980000|2021-11-19 09:26:20|30204.5|30204.5|30204.5|30204.5|30204.5|30204.5|30204.5|30204.5|0
1637313990000|2021-11-19 09:26:30|30211.57|30211.57|30211.57|30211.57|30211.57|30211.57|30211.57|30211.57|0
1637314000000|2021-11-19 09:26:40|30215.11|30215.11|30215.11|30215.11|30215.11|30215.11|30215.11|30215.11|0
1637314020000|2021-11-19 09:27:00|30222.18|30222.18|30222.18|30222.18|30222.18|30222.18|30222.18|30222.18|0
1637314040000|2021-11-19 09:27:20|30222.42|30222.42|30233.02|30233.02|30233.02|30233.02|30222.42|30222.42|0
1637314060000|2021-11-19 09:27:40|30225.95|30225.95|30218.88|30218.88|30225.95|30225.95|30218.88|30218.88|0
1637314070000|2021-11-19 09:27:50|30217.68|30217.68|30218.28|30218.28|30218.28|30218.28|30217.68|30217.68|0
1637314080000|2021-11-19 09:28:00|30217.68|30217.68|30213.55|30213.55|30217.68|30217.68|30206.48|30206.48|0
1637314100000|2021-11-19 09:28:20|30217.08|30217.08|30231.22|30231.22|30231.22|30231.22|30217.08|30217.08|0
1637314130000|2021-11-19 09:28:50|30234.76|30234.76|30235.36|30235.36|30235.36|30235.36|30234.16|30234.16|0
1637314150000|2021-11-19 09:29:10|30228.29|30228.29|30228.29|30228.29|30228.29|30228.29|30228.29|30228.29|0
1637314160000|2021-11-19 09:29:20|30224.75|30224.75|30224.75|30224.75|30224.75|30224.75|30224.75|30224.75|0
1637314180000|2021-11-19 09:29:40|30221.22|30221.22|30217.68|30217.68|30221.22|30221.22|30217.68|30217.68|0
1637314190000|2021-11-19 09:29:50|30217.08|30217.08|30216.48|30216.48|30217.08|30217.08|30216.48|30216.48|0
1637314200000|2021-11-19 09:30:00|30205.88|30205.88|30205.88|30205.88|30205.88|30205.88|30205.88|30205.88|0
1637314220000|2021-11-19 09:30:20|30205.06|30205.06|30204.82|30204.82|30205.06|30205.06|30204.82|30204.82|0
1637314230000|2021-11-19 09:30:30|30194.21|30194.21|30197.75|30197.75|30197.75|30197.75|30194.21|30194.21|0
1637314240000|2021-11-19 09:30:40|30190.68|30190.68|30187.14|30187.14|30190.68|30190.68|30187.14|30187.14|0
1637314250000|2021-11-19 09:30:50|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|0
1637314260000|2021-11-19 09:31:00|30187.14|30187.14|30187.14|30187.14|30187.14|30187.14|30187.14|30187.14|0
1637314290000|2021-11-19 09:31:30|30176.54|30176.54|30173|30173|30176.54|30176.54|30173|30173|0
1637314300000|2021-11-19 09:31:40|30180.07|30180.07|30180.07|30180.07|30180.07|30180.07|30180.07|30180.07|0
1637314310000|2021-11-19 09:31:50|30176.54|30176.54|30161.91|30161.91|30176.54|30176.54|30161.91|30161.91|0
1637314320000|2021-11-19 09:32:00|30165.45|30165.45|30165.45|30165.45|30165.45|30165.45|30165.45|30165.45|0
1637314330000|2021-11-19 09:32:10|30161.91|30161.91|30153.64|30153.64|30161.91|30161.91|30153.64|30153.64|0
1637314340000|2021-11-19 09:32:20|30157.78|30157.78|30161.31|30161.31|30161.31|30161.31|30157.78|30157.78|0
1637314350000|2021-11-19 09:32:30|30168.38|30168.38|30161.31|30161.31|30168.38|30168.38|30161.31|30161.31|0
1637314370000|2021-11-19 09:32:50|30161.55|30161.55|30161.55|30161.55|30161.55|30161.55|30161.55|30161.55|0
1637314380000|2021-11-19 09:33:00|30168.62|30168.62|30168.62|30168.62|30168.62|30168.62|30168.62|30168.62|0
1637314400000|2021-11-19 09:33:20|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|0
1637314420000|2021-11-19 09:33:40|30158.26|30158.26|30158.26|30158.26|30158.26|30158.26|30158.26|30158.26|0
1637314430000|2021-11-19 09:33:50|30161.8|30161.8|30158.26|30158.26|30161.8|30161.8|30158.26|30158.26|0
1637314470000|2021-11-19 09:34:30|30165.33|30165.33|30165.33|30165.33|30165.33|30165.33|30165.33|30165.33|0
1637314480000|2021-11-19 09:34:40|30166.53|30166.53|30173.6|30173.6|30173.6|30173.6|30166.53|30166.53|0
1637314490000|2021-11-19 09:34:50|30177.14|30177.14|30177.14|30177.14|30177.14|30177.14|30177.14|30177.14|0
1637314500000|2021-11-19 09:35:00|30173.6|30173.6|30173.6|30173.6|30173.6|30173.6|30173.6|30173.6|0
1637314530000|2021-11-19 09:35:30|30177.14|30177.14|30177.14|30177.14|30177.14|30177.14|30177.14|30177.14|0
1637314590000|2021-11-19 09:36:30|30180.67|30180.67|30181.27|30181.27|30181.27|30181.27|30180.67|30180.67|0
1637314600000|2021-11-19 09:36:40|30177.74|30177.74|30177.74|30177.74|30177.74|30177.74|30177.74|30177.74|0
1637314650000|2021-11-19 09:37:30|30177.14|30177.14|30174.73|30174.73|30177.14|30177.14|30174.73|30174.73|0
1637314660000|2021-11-19 09:37:40|30174.49|30174.49|30174.49|30174.49|30174.49|30174.49|30174.49|30174.49|0
1637314680000|2021-11-19 09:38:00|30170.96|30170.96|30159.15|30159.15|30170.96|30170.96|30159.15|30159.15|0
1637314700000|2021-11-19 09:38:20|30158.67|30158.67|30157.94|30157.94|30158.67|30158.67|30157.94|30157.94|0
1637314710000|2021-11-19 09:38:30|30158.42|30158.42|30158.42|30158.42|30158.42|30158.42|30158.42|30158.42|0
1637314730000|2021-11-19 09:38:50|30154.89|30154.89|30147.82|30147.82|30154.89|30154.89|30147.82|30147.82|0
1637314760000|2021-11-19 09:39:20|30154.89|30154.89|30154.89|30154.89|30154.89|30154.89|30154.89|30154.89|0
1637314770000|2021-11-19 09:39:30|30151.35|30151.35|30142.65|30142.65|30151.35|30151.35|30142.65|30142.65|0
1637314780000|2021-11-19 09:39:40|30141.83|30141.83|30134.76|30134.76|30141.83|30141.83|30134.76|30134.76|0
1637314790000|2021-11-19 09:39:50|30131.22|30131.22|30131.22|30131.22|30131.22|30131.22|30131.22|30131.22|0
1637314800000|2021-11-19 09:40:00|30127.69|30127.69|30128.51|30128.51|30128.51|30128.51|30127.69|30127.69|0
1637314810000|2021-11-19 09:40:10|30129.11|30129.11|30132.64|30132.64|30132.64|30132.64|30129.11|30129.11|0
1637314830000|2021-11-19 09:40:30|30132.04|30132.04|30131.8|30131.8|30132.04|30132.04|30131.8|30131.8|0
1637314840000|2021-11-19 09:40:40|30131.56|30131.56|30131.56|30131.56|30131.56|30131.56|30131.56|30131.56|0
1637314850000|2021-11-19 09:40:50|30135.09|30135.09|30133.29|30133.29|30135.09|30135.09|30133.29|30133.29|0
1637314860000|2021-11-19 09:41:00|30132.69|30132.69|30132.69|30132.69|30132.69|30132.69|30132.69|30132.69|0
1637314870000|2021-11-19 09:41:10|30133.89|30133.89|30133.89|30133.89|30133.89|30133.89|30133.89|30133.89|0
1637314880000|2021-11-19 09:41:20|30137.42|30137.42|30140.96|30140.96|30140.96|30140.96|30137.42|30137.42|0
1637314890000|2021-11-19 09:41:30|30137.42|30137.42|30137.42|30137.42|30137.42|30137.42|30137.42|30137.42|0
1637314900000|2021-11-19 09:41:40|30144.49|30144.49|30144.49|30144.49|30144.49|30144.49|30144.49|30144.49|0
1637314910000|2021-11-19 09:41:50|30148.03|30148.03|30140.96|30140.96|30148.03|30148.03|30140.96|30140.96|0
1637314920000|2021-11-19 09:42:00|30139.76|30139.76|30139.76|30139.76|30139.76|30139.76|30139.76|30139.76|0
1637314940000|2021-11-19 09:42:20|30136.22|30136.22|30136.22|30136.22|30136.22|30136.22|30136.22|30136.22|0
1637314990000|2021-11-19 09:43:10|30143.29|30143.29|30143.29|30143.29|30143.29|30143.29|30143.29|30143.29|0
1637315000000|2021-11-19 09:43:20|30142.81|30142.81|30135.5|30135.5|30142.81|30142.81|30135.5|30135.5|0
1637315020000|2021-11-19 09:43:40|30149.64|30149.64|30149.64|30149.64|30149.64|30149.64|30149.64|30149.64|0
1637315030000|2021-11-19 09:43:50|30139.03|30139.03|30139.03|30139.03|30139.03|30139.03|30139.03|30139.03|0
1637315040000|2021-11-19 09:44:00|30146.1|30146.1|30146.1|30146.1|30146.1|30146.1|30146.1|30146.1|0
1637315050000|2021-11-19 09:44:10|30146.51|30146.51|30150.05|30150.05|30150.05|30150.05|30146.51|30146.51|0
1637315060000|2021-11-19 09:44:20|30146.51|30146.51|30146.51|30146.51|30146.51|30146.51|30146.51|30146.51|0
1637315070000|2021-11-19 09:44:30|30147.11|30147.11|30147.11|30147.11|30147.11|30147.11|30147.11|30147.11|0
1637315090000|2021-11-19 09:44:50|30157.72|30157.72|30157.31|30157.31|30157.72|30157.72|30157.31|30157.31|0
1637315100000|2021-11-19 09:45:00|30150.24|30150.24|30149.88|30149.88|30150.24|30150.24|30149.64|30149.64|0
1637315110000|2021-11-19 09:45:10|30160.48|30160.48|30159.88|30159.88|30160.48|30160.48|30159.88|30159.88|0
1637315120000|2021-11-19 09:45:20|30160.48|30160.48|30161.08|30161.08|30168.15|30168.15|30160.48|30160.48|0
1637315140000|2021-11-19 09:45:40|30154.01|30154.01|30152.81|30152.81|30154.01|30154.01|30151.61|30151.61|0
1637315150000|2021-11-19 09:45:50|30149.28|30149.28|30152.21|30152.21|30159.28|30159.28|30148.68|30148.68|0
1637315160000|2021-11-19 09:46:00|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|30155.75|0
1637315170000|2021-11-19 09:46:10|30155.15|30155.15|30155.15|30155.15|30155.75|30155.75|30155.15|30155.15|0
1637315180000|2021-11-19 09:46:20|30155.63|30155.63|30155.63|30155.63|30156.83|30156.83|30155.63|30155.63|0
1637315190000|2021-11-19 09:46:30|30156.23|30156.23|30156.23|30156.23|30156.23|30156.23|30156.23|30156.23|0
1637315220000|2021-11-19 09:47:00|30155.63|30155.63|30155.63|30155.63|30155.63|30155.63|30155.63|30155.63|0
1637315250000|2021-11-19 09:47:30|30152.09|30152.09|30148.56|30148.56|30152.09|30152.09|30141.49|30141.49|0
1637315260000|2021-11-19 09:47:40|30152.09|30152.09|30151.69|30151.69|30152.09|30152.09|30151.69|30151.69|0
1637315270000|2021-11-19 09:47:50|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|0
1637315280000|2021-11-19 09:48:00|30158.75|30158.75|30159.36|30159.36|30159.36|30159.36|30158.75|30158.75|0
1637315300000|2021-11-19 09:48:20|30158.75|30158.75|30162.89|30162.89|30162.89|30162.89|30158.75|30158.75|0
1637315310000|2021-11-19 09:48:30|30159.36|30159.36|30159.36|30159.36|30159.36|30159.36|30159.36|30159.36|0
1637315320000|2021-11-19 09:48:40|30158.75|30158.75|30155.22|30155.22|30158.75|30158.75|30155.22|30155.22|0
1637315340000|2021-11-19 09:49:00|30162.29|30162.29|30162.29|30162.29|30162.29|30162.29|30162.29|30162.29|0
1637315360000|2021-11-19 09:49:20|30158.75|30158.75|30159|30159|30159|30159|30158.75|30158.75|0
1637315380000|2021-11-19 09:49:40|30158.4|30158.4|30157.8|30157.8|30158.4|30158.4|30157.8|30157.8|0
1637315390000|2021-11-19 09:49:50|30157.19|30157.19|30157.19|30157.19|30157.8|30157.8|30157.19|30157.19|0
1637315400000|2021-11-19 09:50:00|30158.4|30158.4|30158.4|30158.4|30158.4|30158.4|30158.4|30158.4|0
1637315410000|2021-11-19 09:50:10|30169|30169|30169|30169|30169|30169|30169|30169|0
1637315430000|2021-11-19 09:50:30|30167.77|30167.77|30167.77|30167.77|30167.77|30167.77|30167.77|30167.77|0
1637315450000|2021-11-19 09:50:50|30167.29|30167.29|30167.29|30167.29|30167.29|30167.29|30167.29|30167.29|0
1637315460000|2021-11-19 09:51:00|30163.75|30163.75|30163.75|30163.75|30163.75|30163.75|30163.75|30163.75|0
1637315470000|2021-11-19 09:51:10|30170.82|30170.82|30171.42|30171.42|30172.02|30172.02|30170.82|30170.82|0
1637315480000|2021-11-19 09:51:20|30167.89|30167.89|30164.35|30164.35|30167.89|30167.89|30164.35|30164.35|0
1637315530000|2021-11-19 09:52:10|30163.75|30163.75|30163.75|30163.75|30163.75|30163.75|30163.75|30163.75|0
1637315550000|2021-11-19 09:52:30|30174.36|30174.36|30174.36|30174.36|30174.36|30174.36|30174.36|30174.36|0
1637315630000|2021-11-19 09:53:50|30167.29|30167.29|30162.14|30162.14|30167.29|30167.29|30162.14|30162.14|0
1637315640000|2021-11-19 09:54:00|30158.61|30158.61|30158.61|30158.61|30158.61|30158.61|30158.61|30158.61|0
1637315650000|2021-11-19 09:54:10|30155.07|30155.07|30155.07|30155.07|30155.07|30155.07|30155.07|30155.07|0
1637315670000|2021-11-19 09:54:30|30151.54|30151.54|30151.54|30151.54|30151.54|30151.54|30151.54|30151.54|0
1637315690000|2021-11-19 09:54:50|30148|30148|30144.47|30144.47|30148|30148|30140.93|30140.93|0
1637315700000|2021-11-19 09:55:00|30143.98|30143.98|30143.98|30143.98|30143.98|30143.98|30143.98|30143.98|0
1637315710000|2021-11-19 09:55:10|30133.38|30133.38|30132.97|30132.97|30133.38|30133.38|30132.97|30132.97|0
1637315720000|2021-11-19 09:55:20|30132.73|30132.73|30143.93|30143.93|30143.93|30143.93|30132.73|30132.73|0
1637315780000|2021-11-19 09:56:20|30140.4|30140.4|30136.86|30136.86|30140.4|30140.4|30136.86|30136.86|0
1637315790000|2021-11-19 09:56:30|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|0
1637315800000|2021-11-19 09:56:40|30139.99|30139.99|30150.59|30150.59|30150.59|30150.59|30139.99|30139.99|0
1637315810000|2021-11-19 09:56:50|30143.52|30143.52|30143.52|30143.52|30143.52|30143.52|30143.52|30143.52|0
1637315820000|2021-11-19 09:57:00|30147.06|30147.06|30150.59|30150.59|30150.59|30150.59|30147.06|30147.06|0
1637315830000|2021-11-19 09:57:10|30151.19|30151.19|30149.99|30149.99|30151.19|30151.19|30149.99|30149.99|0
1637315840000|2021-11-19 09:57:20|30150.59|30150.59|30154.13|30154.13|30154.13|30154.13|30150.59|30150.59|0
1637315860000|2021-11-19 09:57:40|30147.06|30147.06|30145.85|30145.85|30147.06|30147.06|30145.85|30145.85|0
1637315870000|2021-11-19 09:57:50|30145.13|30145.13|30145.13|30145.13|30145.13|30145.13|30145.13|30145.13|0
1637315890000|2021-11-19 09:58:10|30143.93|30143.93|30143.93|30143.93|30143.93|30143.93|30143.93|30143.93|0
1637315900000|2021-11-19 09:58:20|30133.32|30133.32|30132.91|30132.91|30133.32|30133.32|30132.91|30132.91|0
1637315930000|2021-11-19 09:58:50|30131.71|30131.71|30132.91|30132.91|30132.91|30132.91|30131.71|30131.71|0
1637315940000|2021-11-19 09:59:00|30125.84|30125.84|30125.43|30125.43|30125.84|30125.84|30125.02|30125.02|0
1637315990000|2021-11-19 09:59:50|30128.97|30128.97|30128.97|30128.97|30128.97|30128.97|30128.97|30128.97|0
1637316000000|2021-11-19 10:00:00|30132.5|30132.5|30132.5|30132.5|30132.5|30132.5|30132.5|30132.5|0
1637316020000|2021-11-19 10:00:20|30128.97|30128.97|30128.37|30128.37|30128.97|30128.97|30128.37|30128.37|0
1637316030000|2021-11-19 10:00:30|30114.23|30114.23|30114.23|30114.23|30114.23|30114.23|30114.23|30114.23|0
1637316040000|2021-11-19 10:00:40|30121.3|30121.3|30135.44|30135.44|30135.44|30135.44|30121.3|30121.3|0
1637316060000|2021-11-19 10:01:00|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|0
1637316070000|2021-11-19 10:01:10|30142.51|30142.51|30138.97|30138.97|30142.51|30142.51|30138.97|30138.97|0
1637316110000|2021-11-19 10:01:50|30142.51|30142.51|30142.1|30142.1|30142.51|30142.51|30142.1|30142.1|0
1637316120000|2021-11-19 10:02:00|30145.63|30145.63|30138.56|30138.56|30145.63|30145.63|30138.56|30138.56|0
1637316130000|2021-11-19 10:02:10|30138.8|30138.8|30139.05|30139.05|30139.05|30139.05|30138.8|30138.8|0
1637316140000|2021-11-19 10:02:20|30135.51|30135.51|30135.51|30135.51|30135.51|30135.51|30135.51|30135.51|0
1637316150000|2021-11-19 10:02:30|30139.05|30139.05|30139.05|30139.05|30139.05|30139.05|30139.05|30139.05|0
1637316180000|2021-11-19 10:03:00|30142.58|30142.58|30147.75|30147.75|30147.75|30147.75|30142.58|30142.58|0
1637316190000|2021-11-19 10:03:10|30148.36|30148.36|30147.75|30147.75|30148.36|30148.36|30147.75|30147.75|0
1637316200000|2021-11-19 10:03:20|30144.22|30144.22|30144.22|30144.22|30144.22|30144.22|30144.22|30144.22|0
1637316210000|2021-11-19 10:03:30|30143.02|30143.02|30143.02|30143.02|30143.02|30143.02|30143.02|30143.02|0
1637316230000|2021-11-19 10:03:50|30135.95|30135.95|30135.46|30135.46|30135.95|30135.95|30135.46|30135.46|0
1637316240000|2021-11-19 10:04:00|30139|30139|30146.07|30146.07|30146.07|30146.07|30139|30139|0
1637316250000|2021-11-19 10:04:10|30142.53|30142.53|30138.76|30138.76|30142.53|30142.53|30138.76|30138.76|0
1637316270000|2021-11-19 10:04:30|30142.29|30142.29|30138.76|30138.76|30142.29|30142.29|30138.76|30138.76|0
1637316290000|2021-11-19 10:04:50|30145.83|30145.83|30146.43|30146.43|30146.43|30146.43|30145.83|30145.83|0
1637316320000|2021-11-19 10:05:20|30145.23|30145.23|30145.23|30145.23|30145.23|30145.23|30145.23|30145.23|0
1637316330000|2021-11-19 10:05:30|30148.76|30148.76|30148.76|30148.76|30148.76|30148.76|30148.76|30148.76|0
1637316350000|2021-11-19 10:05:50|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|0
1637316360000|2021-11-19 10:06:00|30148.76|30148.76|30148.76|30148.76|30148.76|30148.76|30148.76|30148.76|0
1637316380000|2021-11-19 10:06:20|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|30141.69|0
1637316410000|2021-11-19 10:06:50|30138.16|30138.16|30131.09|30131.09|30138.16|30138.16|30131.09|30131.09|0
1637316420000|2021-11-19 10:07:00|30127.55|30127.55|30120.48|30120.48|30127.55|30127.55|30120.48|30120.48|0
1637316430000|2021-11-19 10:07:10|30116.95|30116.95|30116.95|30116.95|30116.95|30116.95|30116.95|30116.95|0
1637316440000|2021-11-19 10:07:20|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|30109.88|0
1637316450000|2021-11-19 10:07:30|30110.48|30110.48|30109.58|30109.58|30110.48|30110.48|30109.58|30109.58|0
1637316480000|2021-11-19 10:08:00|30102.51|30102.51|30099.46|30099.46|30103|30103|30099.46|30099.46|0
1637316490000|2021-11-19 10:08:10|30098.86|30098.86|30104.13|30104.13|30104.13|30104.13|30097.06|30097.06|0
1637316500000|2021-11-19 10:08:20|30103.72|30103.72|30107.25|30107.25|30107.25|30107.25|30103.72|30103.72|0
1637316510000|2021-11-19 10:08:30|30106.65|30106.65|30099.58|30099.58|30106.65|30106.65|30099.58|30099.58|0
1637316520000|2021-11-19 10:08:40|30092.51|30092.51|30092.51|30092.51|30092.51|30092.51|30092.51|30092.51|0
1637316530000|2021-11-19 10:08:50|30091.91|30091.91|30090.71|30090.71|30091.91|30091.91|30090.71|30090.71|0
1637316540000|2021-11-19 10:09:00|30097.78|30097.78|30104.85|30104.85|30104.85|30104.85|30097.78|30097.78|0
1637316550000|2021-11-19 10:09:10|30108.39|30108.39|30111.92|30111.92|30111.92|30111.92|30108.39|30108.39|0
1637316580000|2021-11-19 10:09:40|30113.12|30113.12|30113.12|30113.12|30113.12|30113.12|30113.12|30113.12|0
1637316590000|2021-11-19 10:09:50|30120.19|30120.19|30120.6|30120.6|30120.6|30120.6|30120.19|30120.19|0
1637316750000|2021-11-19 10:12:30|30120.36|30120.36|30120.36|30120.36|30120.36|30120.36|30120.36|30120.36|0
1637316770000|2021-11-19 10:12:50|30120.6|30120.6|30120.6|30120.6|30120.6|30120.6|30120.6|30120.6|0
1637316780000|2021-11-19 10:13:00|30120.84|30120.84|30120.84|30120.84|30120.84|30120.84|30120.84|30120.84|0
1637316900000|2021-11-19 10:15:00|30113.78|30113.78|30099.64|30099.64|30113.78|30113.78|30089.03|30089.03|0
1637316910000|2021-11-19 10:15:10|30106.71|30106.71|30099.64|30099.64|30107.91|30107.91|30099.64|30099.64|0
1637316920000|2021-11-19 10:15:20|30099.03|30099.03|30102.57|30102.57|30106.1|30106.1|30099.03|30099.03|0
1637316930000|2021-11-19 10:15:30|30099.03|30099.03|30095.09|30095.09|30099.03|30099.03|30095.09|30095.09|0
1637316950000|2021-11-19 10:15:50|30091.55|30091.55|30080.95|30080.95|30091.55|30091.55|30080.95|30080.95|0
1637316960000|2021-11-19 10:16:00|30084.49|30084.49|30095.09|30095.09|30095.09|30095.09|30084.49|30084.49|0
1637316970000|2021-11-19 10:16:10|30102.16|30102.16|30105.5|30105.5|30106.1|30106.1|30102.16|30102.16|0
1637316980000|2021-11-19 10:16:20|30104.9|30104.9|30105.5|30105.5|30105.5|30105.5|30104.9|30104.9|0
1637316990000|2021-11-19 10:16:30|30106.1|30106.1|30095.5|30095.5|30106.1|30106.1|30095.5|30095.5|0
1637317020000|2021-11-19 10:17:00|30102.57|30102.57|30103.77|30103.77|30103.77|30103.77|30102.57|30102.57|0
1637317030000|2021-11-19 10:17:10|30096.7|30096.7|30100.24|30100.24|30100.24|30100.24|30096.7|30096.7|0
1637317040000|2021-11-19 10:17:20|30110.84|30110.84|30118.51|30118.51|30118.51|30118.51|30110.84|30110.84|0
1637317050000|2021-11-19 10:17:30|30122.05|30122.05|30122.05|30122.05|30122.05|30122.05|30122.05|30122.05|0
1637317060000|2021-11-19 10:17:40|30122.46|30122.46|30130.85|30130.85|30130.85|30130.85|30122.46|30122.46|0
1637317070000|2021-11-19 10:17:50|30129.65|30129.65|30129.05|30129.05|30129.65|30129.65|30129.05|30129.05|0
1637317080000|2021-11-19 10:18:00|30129.46|30129.46|30129.46|30129.46|30129.46|30129.46|30129.46|30129.46|0
1637317090000|2021-11-19 10:18:10|30128.26|30128.26|30120.18|30120.18|30128.26|30128.26|30118.98|30118.98|0
1637317100000|2021-11-19 10:18:20|30118.98|30118.98|30108.37|30108.37|30118.98|30118.98|30108.37|30108.37|0
1637317120000|2021-11-19 10:18:40|30115.44|30115.44|30115.44|30115.44|30115.44|30115.44|30115.44|30115.44|0
1637317130000|2021-11-19 10:18:50|30118.98|30118.98|30122.51|30122.51|30122.51|30122.51|30115.44|30115.44|0
1637317140000|2021-11-19 10:19:00|30123.11|30123.11|30122.51|30122.51|30123.11|30123.11|30122.51|30122.51|0
1637317150000|2021-11-19 10:19:10|30115.44|30115.44|30107.96|30107.96|30115.44|30115.44|30107.96|30107.96|0
1637317160000|2021-11-19 10:19:20|30100.89|30100.89|30100.89|30100.89|30100.89|30100.89|30100.89|30100.89|0
1637317170000|2021-11-19 10:19:30|30101.49|30101.49|30097.36|30097.36|30102.09|30102.09|30097.36|30097.36|0
1637317180000|2021-11-19 10:19:40|30098.56|30098.56|30095.02|30095.02|30098.56|30098.56|30095.02|30095.02|0
1637317200000|2021-11-19 10:20:00|30087.35|30087.35|30087.35|30087.35|30087.35|30087.35|30087.35|30087.35|0
1637317210000|2021-11-19 10:20:10|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|30087.11|0
1637317220000|2021-11-19 10:20:20|30090.65|30090.65|30090.65|30090.65|30090.65|30090.65|30090.65|30090.65|0
1637317230000|2021-11-19 10:20:30|30090.16|30090.16|30090.16|30090.16|30090.16|30090.16|30090.16|30090.16|0
1637317250000|2021-11-19 10:20:50|30086.63|30086.63|30088.39|30088.39|30090.16|30090.16|30086.63|30086.63|0
1637317260000|2021-11-19 10:21:00|30083.09|30083.09|30083.09|30083.09|30083.09|30083.09|30083.09|30083.09|0
1637317270000|2021-11-19 10:21:10|30079.56|30079.56|30079.56|30079.56|30079.56|30079.56|30079.56|30079.56|0
1637317280000|2021-11-19 10:21:20|30072.49|30072.49|30068.95|30068.95|30072.49|30072.49|30068.95|30068.95|0
1637317300000|2021-11-19 10:21:40|30070.15|30070.15|30068.95|30068.95|30070.15|30070.15|30068.95|30068.95|0
1637317310000|2021-11-19 10:21:50|30068.35|30068.35|30075.42|30075.42|30075.42|30075.42|30068.35|30068.35|0
1637317320000|2021-11-19 10:22:00|30076.02|30076.02|30086.03|30086.03|30090.16|30090.16|30076.02|30076.02|0
1637317330000|2021-11-19 10:22:10|30089.56|30089.56|30089.56|30089.56|30089.56|30089.56|30089.56|30089.56|0
1637317340000|2021-11-19 10:22:20|30090.76|30090.76|30099.03|30099.03|30099.03|30099.03|30090.76|30090.76|0
1637317350000|2021-11-19 10:22:30|30099.76|30099.76|30082.09|30082.09|30099.76|30099.76|30082.09|30082.09|0
1637317360000|2021-11-19 10:22:40|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|30083.89|0
1637317370000|2021-11-19 10:22:50|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|0
1637317380000|2021-11-19 10:23:00|30088.24|30088.24|30088.84|30088.84|30088.84|30088.84|30088.24|30088.24|0
1637317390000|2021-11-19 10:23:10|30087.04|30087.04|30086.44|30086.44|30087.04|30087.04|30086.44|30086.44|0
1637317400000|2021-11-19 10:23:20|30085.84|30085.84|30084.04|30084.04|30085.84|30085.84|30084.04|30084.04|0
1637317410000|2021-11-19 10:23:30|30081.7|30081.7|30081.1|30081.1|30081.7|30081.7|30080.5|30080.5|0
1637317420000|2021-11-19 10:23:40|30084.64|30084.64|30077.57|30077.57|30084.64|30084.64|30077.57|30077.57|0
1637317450000|2021-11-19 10:24:10|30077.33|30077.33|30077.33|30077.33|30077.33|30077.33|30077.33|30077.33|0
1637317490000|2021-11-19 10:24:50|30080.86|30080.86|30080.86|30080.86|30080.86|30080.86|30080.86|30080.86|0
1637317500000|2021-11-19 10:25:00|30077.33|30077.33|30076.8|30076.8|30077.33|30077.33|30073.79|30073.79|0
1637317510000|2021-11-19 10:25:10|30078|30078|30078|30078|30078|30078|30078|30078|0
1637317520000|2021-11-19 10:25:20|30074.46|30074.46|30074.46|30074.46|30074.46|30074.46|30074.46|30074.46|0
1637317540000|2021-11-19 10:25:40|30075.06|30075.06|30075.06|30075.06|30075.06|30075.06|30075.06|30075.06|0
1637317560000|2021-11-19 10:26:00|30067.99|30067.99|30071.53|30071.53|30071.53|30071.53|30067.99|30067.99|0
1637317580000|2021-11-19 10:26:20|30078.6|30078.6|30078.6|30078.6|30078.6|30078.6|30078.6|30078.6|0
1637317590000|2021-11-19 10:26:30|30075.06|30075.06|30075.06|30075.06|30075.06|30075.06|30075.06|30075.06|0
1637317600000|2021-11-19 10:26:40|30071.53|30071.53|30075.06|30075.06|30075.06|30075.06|30071.53|30071.53|0
1637317620000|2021-11-19 10:27:00|30073.86|30073.86|30073.26|30073.26|30073.86|30073.86|30073.26|30073.26|0
1637317630000|2021-11-19 10:27:10|30069.73|30069.73|30066.19|30066.19|30069.73|30069.73|30066.19|30066.19|0
1637317650000|2021-11-19 10:27:30|30073.26|30073.26|30069.73|30069.73|30076.8|30076.8|30069.73|30069.73|0
1637317660000|2021-11-19 10:27:40|30066.19|30066.19|30055.18|30055.18|30066.19|30066.19|30055.18|30055.18|0
1637317670000|2021-11-19 10:27:50|30051.64|30051.64|30051.04|30051.04|30051.64|30051.64|30051.04|30051.04|0
1637317680000|2021-11-19 10:28:00|30049.84|30049.84|30049.43|30049.43|30049.84|30049.84|30049.43|30049.43|0
1637317700000|2021-11-19 10:28:20|30045.89|30045.89|30045.89|30045.89|30045.89|30045.89|30045.89|30045.89|0
1637317710000|2021-11-19 10:28:30|30035.29|30035.29|30028.22|30028.22|30035.29|30035.29|30024.68|30024.68|0
1637317720000|2021-11-19 10:28:40|30038.82|30038.82|30028.22|30028.22|30038.82|30038.82|30028.22|30028.22|0
1637317730000|2021-11-19 10:28:50|30024.68|30024.68|30010.55|30010.55|30024.68|30024.68|30007.01|30007.01|0
1637317740000|2021-11-19 10:29:00|30007.01|30007.01|30003.48|30003.48|30007.01|30007.01|29996.41|29996.41|0
1637317750000|2021-11-19 10:29:10|30007.01|30007.01|30003.48|30003.48|30007.01|30007.01|30003.48|30003.48|0
1637317760000|2021-11-19 10:29:20|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1637317780000|2021-11-19 10:29:40|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|0
1637317790000|2021-11-19 10:29:50|29996.41|29996.41|30001.67|30001.67|30001.67|30001.67|29994.6|29994.6|0
1637317800000|2021-11-19 10:30:00|30007.01|30007.01|30006.41|30006.41|30010.55|30010.55|30005.81|30005.81|0
1637317810000|2021-11-19 10:30:10|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|0
1637317820000|2021-11-19 10:30:20|30014.08|30014.08|30010.55|30010.55|30014.08|30014.08|30010.55|30010.55|0
1637317830000|2021-11-19 10:30:30|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|0
1637317850000|2021-11-19 10:30:50|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|30010.55|0
1637317860000|2021-11-19 10:31:00|30011.15|30011.15|30008.81|30008.81|30012.35|30012.35|30008.81|30008.81|0
1637317870000|2021-11-19 10:31:10|30012.35|30012.35|30012.35|30012.35|30012.35|30012.35|30012.35|30012.35|0
1637317880000|2021-11-19 10:31:20|30005.28|30005.28|29998.21|29998.21|30005.28|30005.28|29998.21|29998.21|0
1637317890000|2021-11-19 10:31:30|30001.74|30001.74|30008.81|30008.81|30008.81|30008.81|30001.74|30001.74|0
1637317900000|2021-11-19 10:31:40|30008.21|30008.21|30008.21|30008.21|30008.21|30008.21|30008.21|30008.21|0
1637317920000|2021-11-19 10:32:00|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|30007.01|0
1637317960000|2021-11-19 10:32:40|30007.42|30007.42|29989.75|29989.75|30007.42|30007.42|29989.75|29989.75|0
1637317970000|2021-11-19 10:32:50|29990.35|29990.35|29990.35|29990.35|29990.35|29990.35|29990.35|29990.35|0
1637317980000|2021-11-19 10:33:00|29986.81|29986.81|29990.35|29990.35|29993.88|29993.88|29986.81|29986.81|0
1637317990000|2021-11-19 10:33:10|29986.81|29986.81|29983.28|29983.28|29986.81|29986.81|29983.28|29983.28|0
1637318010000|2021-11-19 10:33:30|29979.74|29979.74|29979.74|29979.74|29979.74|29979.74|29979.74|29979.74|0
1637318020000|2021-11-19 10:33:40|29976.21|29976.21|29976.21|29976.21|29976.21|29976.21|29976.21|29976.21|0
1637318050000|2021-11-19 10:34:10|29975.61|29975.61|29975.61|29975.61|29975.61|29975.61|29975.61|29975.61|0
1637318070000|2021-11-19 10:34:30|29979.14|29979.14|29979.14|29979.14|29979.14|29979.14|29979.14|29979.14|0
1637318080000|2021-11-19 10:34:40|29982.68|29982.68|29982.68|29982.68|29982.68|29982.68|29982.68|29982.68|0
1637318090000|2021-11-19 10:34:50|29983.28|29983.28|29986.81|29986.81|29986.81|29986.81|29983.28|29983.28|0
1637318110000|2021-11-19 10:35:10|29987.41|29987.41|29987.41|29987.41|29987.41|29987.41|29987.41|29987.41|0
1637318120000|2021-11-19 10:35:20|29976.81|29976.81|29972.67|29972.67|29976.81|29976.81|29972.67|29972.67|0
1637318190000|2021-11-19 10:36:30|29969.14|29969.14|29969.14|29969.14|29969.14|29969.14|29969.14|29969.14|0
1637318200000|2021-11-19 10:36:40|29972.67|29972.67|29972.67|29972.67|29972.67|29972.67|29972.67|29972.67|0
1637318210000|2021-11-19 10:36:50|29969.14|29969.14|29969.14|29969.14|29969.14|29969.14|29969.14|29969.14|0
1637318230000|2021-11-19 10:37:10|29968.54|29968.54|29968.54|29968.54|29968.54|29968.54|29968.54|29968.54|0
1637318280000|2021-11-19 10:38:00|29972.07|29972.07|29972.07|29972.07|29972.07|29972.07|29972.07|29972.07|0
1637318310000|2021-11-19 10:38:30|29979.14|29979.14|29979.14|29979.14|29979.14|29979.14|29979.14|29979.14|0
1637318320000|2021-11-19 10:38:40|29986.21|29986.21|29986.21|29986.21|29986.21|29986.21|29986.21|29986.21|0
1637318360000|2021-11-19 10:39:20|29989.75|29989.75|29989.75|29989.75|29989.75|29989.75|29989.75|29989.75|0
1637318370000|2021-11-19 10:39:30|29990.95|29990.95|29990.54|29990.54|29990.95|29990.95|29990.54|29990.54|0
1637318380000|2021-11-19 10:39:40|29992.34|29992.34|29992.34|29992.34|29992.34|29992.34|29992.34|29992.34|0
1637318390000|2021-11-19 10:39:50|29990.54|29990.54|29989.94|29989.94|29990.54|29990.54|29989.94|29989.94|0
1637318400000|2021-11-19 10:40:00|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|29991.14|0
1637318450000|2021-11-19 10:40:50|29987.6|29987.6|29987.6|29987.6|29987.6|29987.6|29987.6|29987.6|0
1637318470000|2021-11-19 10:41:10|29988.2|29988.2|29991.74|29991.74|29991.74|29991.74|29988.2|29988.2|0
1637318480000|2021-11-19 10:41:20|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|0
1637318490000|2021-11-19 10:41:30|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|29993.04|0
1637318510000|2021-11-19 10:41:50|29982.44|29982.44|29993.04|29993.04|29993.04|29993.04|29982.44|29982.44|0
1637318520000|2021-11-19 10:42:00|29995.45|29995.45|29998.98|29998.98|29998.98|29998.98|29995.45|29995.45|0
1637318550000|2021-11-19 10:42:30|29999.22|29999.22|29999.22|29999.22|29999.22|29999.22|29999.22|29999.22|0
1637318570000|2021-11-19 10:42:50|29999.82|29999.82|30001.03|30001.03|30001.03|30001.03|29999.82|29999.82|0
1637318580000|2021-11-19 10:43:00|30004.56|30004.56|30001.03|30001.03|30004.56|30004.56|30001.03|30001.03|0
1637318610000|2021-11-19 10:43:30|30004.56|30004.56|30004.56|30004.56|30004.56|30004.56|30004.56|30004.56|0
1637318640000|2021-11-19 10:44:00|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|30001.03|0
1637318660000|2021-11-19 10:44:20|30000.42|30000.42|30000.42|30000.42|30000.42|30000.42|30000.42|30000.42|0
1637318690000|2021-11-19 10:44:50|29996.89|29996.89|30000.42|30000.42|30000.42|30000.42|29996.89|29996.89|0
1637318700000|2021-11-19 10:45:00|29999.82|29999.82|29992.15|29992.15|29999.82|29999.82|29992.15|29992.15|0
1637318750000|2021-11-19 10:45:50|29995.69|29995.69|29985.08|29985.08|29995.69|29995.69|29985.08|29985.08|0
1637318770000|2021-11-19 10:46:10|29988.62|29988.62|29989.22|29989.22|29989.22|29989.22|29988.62|29988.62|0
1637318810000|2021-11-19 10:46:50|29982.15|29982.15|29982.15|29982.15|29982.15|29982.15|29982.15|29982.15|0
1637318820000|2021-11-19 10:47:00|29978.61|29978.61|29978.61|29978.61|29978.61|29978.61|29978.61|29978.61|0
1637318830000|2021-11-19 10:47:10|29975.08|29975.08|29974.48|29974.48|29975.08|29975.08|29974.48|29974.48|0
1637318840000|2021-11-19 10:47:20|29970.94|29970.94|29970.94|29970.94|29970.94|29970.94|29970.94|29970.94|0
1637318880000|2021-11-19 10:48:00|29974.48|29974.48|29974.48|29974.48|29974.48|29974.48|29974.48|29974.48|0
1637318900000|2021-11-19 10:48:20|29970.94|29970.94|29974.48|29974.48|29974.48|29974.48|29970.94|29970.94|0
1637318920000|2021-11-19 10:48:40|29988.62|29988.62|29988.62|29988.62|29988.62|29988.62|29988.62|29988.62|0
1637318930000|2021-11-19 10:48:50|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|0
1637318940000|2021-11-19 10:49:00|30002.76|30002.76|29995.69|29995.69|30002.76|30002.76|29995.69|29995.69|0
1637318950000|2021-11-19 10:49:10|30006.29|30006.29|29988.62|29988.62|30006.29|30006.29|29988.62|29988.62|0
1637318990000|2021-11-19 10:49:50|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29992.15|29992.15|0
1637319000000|2021-11-19 10:50:00|29988.62|29988.62|29995.09|29995.09|29995.09|29995.09|29980.95|29980.95|0
1637319010000|2021-11-19 10:50:10|29999.03|29999.03|29988.43|29988.43|29999.03|29999.03|29988.43|29988.43|0
1637319020000|2021-11-19 10:50:20|29989.63|29989.63|29989.63|29989.63|29989.63|29989.63|29989.63|29989.63|0
1637319040000|2021-11-19 10:50:40|29990.04|29990.04|29978.83|29978.83|29990.04|29990.04|29978.83|29978.83|0
1637319060000|2021-11-19 10:51:00|29979.43|29979.43|29979.43|29979.43|29979.43|29979.43|29979.43|29979.43|0
1637319070000|2021-11-19 10:51:10|29978.83|29978.83|29978.83|29978.83|29978.83|29978.83|29978.83|29978.83|0
1637319080000|2021-11-19 10:51:20|29996.51|29996.51|30000.04|30000.04|30000.04|30000.04|29996.51|29996.51|0
1637319100000|2021-11-19 10:51:40|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|30003.58|0
1637319110000|2021-11-19 10:51:50|30007.11|30007.11|30036.59|30036.59|30036.59|30036.59|30007.11|30007.11|0
1637319120000|2021-11-19 10:52:00|30037.8|30037.8|30053.02|30053.02|30053.02|30053.02|30037.8|30037.8|0
1637319130000|2021-11-19 10:52:10|30056.55|30056.55|30053.84|30053.84|30057.37|30057.37|30053.84|30053.84|0
1637319140000|2021-11-19 10:52:20|30046.77|30046.77|30046.77|30046.77|30046.77|30046.77|30046.77|30046.77|0
1637319150000|2021-11-19 10:52:30|30047.97|30047.97|30047.73|30047.73|30047.97|30047.97|30047.73|30047.73|0
1637319170000|2021-11-19 10:52:50|30051.26|30051.26|30051.26|30051.26|30051.26|30051.26|30051.26|30051.26|0
1637319180000|2021-11-19 10:53:00|30054.8|30054.8|30058.33|30058.33|30058.33|30058.33|30054.8|30054.8|0
1637319190000|2021-11-19 10:53:10|30051.26|30051.26|30047.73|30047.73|30051.26|30051.26|30047.73|30047.73|0
1637319200000|2021-11-19 10:53:20|30046.53|30046.53|30046.53|30046.53|30046.53|30046.53|30046.53|30046.53|0
1637319210000|2021-11-19 10:53:30|30045.93|30045.93|30035.32|30035.32|30045.93|30045.93|30035.32|30035.32|0
1637319220000|2021-11-19 10:53:40|30034.12|30034.12|30023.35|30023.35|30034.53|30034.53|30023.35|30023.35|0
1637319230000|2021-11-19 10:53:50|30019.81|30019.81|30019.81|30019.81|30019.81|30019.81|30019.81|30019.81|0
1637319240000|2021-11-19 10:54:00|30012.74|30012.74|30012.74|30012.74|30012.74|30012.74|30012.74|30012.74|0
1637319250000|2021-11-19 10:54:10|29998.6|29998.6|30009.21|30009.21|30009.21|30009.21|29998.6|29998.6|0
1637319260000|2021-11-19 10:54:20|30009.81|30009.81|30009.81|30009.81|30009.81|30009.81|30009.81|30009.81|0
1637319270000|2021-11-19 10:54:30|30016.88|30016.88|30020.41|30020.41|30020.41|30020.41|30016.88|30016.88|0
1637319280000|2021-11-19 10:54:40|30019.81|30019.81|30019.81|30019.81|30019.81|30019.81|30019.81|30019.81|0
1637319290000|2021-11-19 10:54:50|30026.88|30026.88|30027.29|30027.29|30027.29|30027.29|30026.88|30026.88|0
1637319310000|2021-11-19 10:55:10|30037.9|30037.9|30038.14|30038.14|30038.14|30038.14|30037.66|30037.66|0
1637319350000|2021-11-19 10:55:50|30034.6|30034.6|30042.08|30042.08|30042.08|30042.08|30034.6|30034.6|0
1637319360000|2021-11-19 10:56:00|30041.48|30041.48|30041.48|30041.48|30041.48|30041.48|30041.48|30041.48|0
1637319370000|2021-11-19 10:56:10|30040.88|30040.88|30047.35|30047.35|30047.95|30047.95|30040.88|30040.88|0
1637319380000|2021-11-19 10:56:20|30048.55|30048.55|30048.55|30048.55|30048.55|30048.55|30048.55|30048.55|0
1637319390000|2021-11-19 10:56:30|30055.62|30055.62|30052.09|30052.09|30055.62|30055.62|30052.09|30052.09|0
1637319420000|2021-11-19 10:57:00|30048.55|30048.55|30041.48|30041.48|30048.55|30048.55|30041.48|30041.48|0
1637319440000|2021-11-19 10:57:20|30045.02|30045.02|30045.02|30045.02|30045.02|30045.02|30045.02|30045.02|0
1637319460000|2021-11-19 10:57:40|30059.16|30059.16|30059.16|30059.16|30059.16|30059.16|30059.16|30059.16|0
1637319470000|2021-11-19 10:57:50|30060.36|30060.36|30060.36|30060.36|30060.36|30060.36|30060.36|30060.36|0
1637319480000|2021-11-19 10:58:00|30059.76|30059.76|30082.82|30082.82|30082.82|30082.82|30059.76|30059.76|0
1637319490000|2021-11-19 10:58:10|30079.29|30079.29|30072.22|30072.22|30082.82|30082.82|30072.22|30072.22|0
1637319500000|2021-11-19 10:58:20|30079.29|30079.29|30079.29|30079.29|30079.29|30079.29|30079.29|30079.29|0
1637319510000|2021-11-19 10:58:30|30078.69|30078.69|30078.69|30078.69|30078.69|30078.69|30078.69|30078.69|0
1637319520000|2021-11-19 10:58:40|30071.62|30071.62|30071.02|30071.02|30071.62|30071.62|30071.02|30071.02|0
1637319530000|2021-11-19 10:58:50|30070.61|30070.61|30070.61|30070.61|30070.61|30070.61|30070.61|30070.61|0
1637319540000|2021-11-19 10:59:00|30074.14|30074.14|30081.21|30081.21|30081.21|30081.21|30074.14|30074.14|0
1637319550000|2021-11-19 10:59:10|30082.41|30082.41|30082.41|30082.41|30082.41|30082.41|30082.41|30082.41|0
1637319560000|2021-11-19 10:59:20|30078.88|30078.88|30078.88|30078.88|30078.88|30078.88|30078.88|30078.88|0
1637319570000|2021-11-19 10:59:30|30071.81|30071.81|30071.81|30071.81|30071.81|30071.81|30071.81|30071.81|0
1637319580000|2021-11-19 10:59:40|30068.27|30068.27|30068.27|30068.27|30068.27|30068.27|30068.27|30068.27|0
1637319590000|2021-11-19 10:59:50|30075.34|30075.34|30075.34|30075.34|30075.34|30075.34|30075.34|30075.34|0
1637319600000|2021-11-19 11:00:00|30078.88|30078.88|30071.81|30071.81|30078.88|30078.88|30071.81|30071.81|0
1637319610000|2021-11-19 11:00:10|30078.88|30078.88|30079.48|30079.48|30079.48|30079.48|30078.88|30078.88|0
1637319620000|2021-11-19 11:00:20|30083.01|30083.01|30068.87|30068.87|30083.01|30083.01|30068.87|30068.87|0
1637319630000|2021-11-19 11:00:30|30072.41|30072.41|30072.41|30072.41|30072.41|30072.41|30072.41|30072.41|0
1637319660000|2021-11-19 11:01:00|30071.21|30071.21|30071.21|30071.21|30071.21|30071.21|30071.21|30071.21|0
1637319670000|2021-11-19 11:01:10|30067.67|30067.67|30067.67|30067.67|30067.67|30067.67|30067.67|30067.67|0
1637319680000|2021-11-19 11:01:20|30068.16|30068.16|30071.45|30071.45|30071.45|30071.45|30067.91|30067.91|0
1637319700000|2021-11-19 11:01:40|30070.85|30070.85|30070.85|30070.85|30070.85|30070.85|30070.85|30070.85|0
1637319720000|2021-11-19 11:02:00|30067.31|30067.31|30067.31|30067.31|30067.31|30067.31|30067.31|30067.31|0
1637319730000|2021-11-19 11:02:10|30066.49|30066.49|30066.49|30066.49|30066.49|30066.49|30066.49|30066.49|0
1637319740000|2021-11-19 11:02:20|30062.96|30062.96|30051.15|30051.15|30062.96|30062.96|30051.15|30051.15|0
1637319750000|2021-11-19 11:02:30|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|0
1637319790000|2021-11-19 11:03:10|30050.33|30050.33|30050.33|30050.33|30050.33|30050.33|30050.33|30050.33|0
1637319800000|2021-11-19 11:03:20|30039.73|30039.73|30039.73|30039.73|30039.73|30039.73|30039.73|30039.73|0
1637319820000|2021-11-19 11:03:40|30039.13|30039.13|30024.99|30024.99|30039.13|30039.13|30024.99|30024.99|0
1637319840000|2021-11-19 11:04:00|30028.52|30028.52|30028.52|30028.52|30028.52|30028.52|30028.52|30028.52|0
1637319850000|2021-11-19 11:04:10|30021.45|30021.45|30020.25|30020.25|30021.45|30021.45|30020.25|30020.25|0
1637319870000|2021-11-19 11:04:30|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|0
1637319890000|2021-11-19 11:04:50|30011.98|30011.98|30011.98|30011.98|30011.98|30011.98|30011.98|30011.98|0
1637319900000|2021-11-19 11:05:00|30001.37|30001.37|30007.55|30007.55|30007.96|30007.96|30000.89|30000.89|0
1637319910000|2021-11-19 11:05:10|30000.48|30000.48|30004.02|30004.02|30004.02|30004.02|30000.48|30000.48|0
1637319920000|2021-11-19 11:05:20|30000.48|30000.48|30000.48|30000.48|30000.48|30000.48|30000.48|30000.48|0
1637319960000|2021-11-19 11:06:00|29996.95|29996.95|29996.95|29996.95|29996.95|29996.95|29996.95|29996.95|0
1637319970000|2021-11-19 11:06:10|30004.02|30004.02|30004.62|30004.62|30004.62|30004.62|30004.02|30004.02|0
1637319980000|2021-11-19 11:06:20|30005.82|30005.82|30005.82|30005.82|30005.82|30005.82|30005.82|30005.82|0
1637320000000|2021-11-19 11:06:40|30009.35|30009.35|30016.42|30016.42|30016.42|30016.42|30009.35|30009.35|0
1637320010000|2021-11-19 11:06:50|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|30017.02|0
1637320030000|2021-11-19 11:07:10|30015.82|30015.82|30012.29|30012.29|30015.82|30015.82|30012.29|30012.29|0
1637320060000|2021-11-19 11:07:40|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|0
1637320080000|2021-11-19 11:08:00|30012.29|30012.29|30012.29|30012.29|30012.29|30012.29|30012.29|30012.29|0
1637320110000|2021-11-19 11:08:30|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|30008.75|0
1637320130000|2021-11-19 11:08:50|30012.29|30012.29|30012.29|30012.29|30012.29|30012.29|30012.29|30012.29|0
1637320150000|2021-11-19 11:09:10|30015.82|30015.82|30019.36|30019.36|30019.36|30019.36|30015.82|30015.82|0
1637320170000|2021-11-19 11:09:30|30022.89|30022.89|30022.89|30022.89|30022.89|30022.89|30022.89|30022.89|0
1637320200000|2021-11-19 11:10:00|30024.69|30024.69|30042.37|30042.37|30042.37|30042.37|30024.69|30024.69|0
1637320210000|2021-11-19 11:10:10|30049.44|30049.44|30038.83|30038.83|30049.44|30049.44|30038.83|30038.83|0
1637320220000|2021-11-19 11:10:20|30056.51|30056.51|30063.58|30063.58|30063.58|30063.58|30056.51|30056.51|0
1637320230000|2021-11-19 11:10:30|30074.18|30074.18|30074.78|30074.78|30074.78|30074.78|30074.18|30074.18|0
1637320240000|2021-11-19 11:10:40|30081.85|30081.85|30071.25|30071.25|30081.85|30081.85|30064.18|30064.18|0
1637320250000|2021-11-19 11:10:50|30064.18|30064.18|30064.18|30064.18|30064.18|30064.18|30064.18|30064.18|0
1637320260000|2021-11-19 11:11:00|30067.71|30067.71|30064.18|30064.18|30081.85|30081.85|30064.18|30064.18|0
1637320280000|2021-11-19 11:11:20|30067.71|30067.71|30067.71|30067.71|30067.71|30067.71|30067.71|30067.71|0
1637320320000|2021-11-19 11:12:00|30068.53|30068.53|30072.48|30072.48|30072.48|30072.48|30068.53|30068.53|0
1637320380000|2021-11-19 11:13:00|30065.41|30065.41|30072.48|30072.48|30072.48|30072.48|30065.41|30065.41|0
1637320400000|2021-11-19 11:13:20|30054.8|30054.8|30054.8|30054.8|30054.8|30054.8|30054.8|30054.8|0
1637320410000|2021-11-19 11:13:30|30051.27|30051.27|30051.27|30051.27|30051.27|30051.27|30051.27|30051.27|0
1637320430000|2021-11-19 11:13:50|30051.87|30051.87|30051.87|30051.87|30051.87|30051.87|30051.87|30051.87|0
1637320440000|2021-11-19 11:14:00|30055.4|30055.4|30055.4|30055.4|30055.4|30055.4|30055.4|30055.4|0
1637320450000|2021-11-19 11:14:10|30051.87|30051.87|30051.87|30051.87|30051.87|30051.87|30051.87|30051.87|0
1637320460000|2021-11-19 11:14:20|30058.94|30058.94|30058.94|30058.94|30058.94|30058.94|30058.94|30058.94|0
1637320560000|2021-11-19 11:16:00|30058.34|30058.34|30061.87|30061.87|30061.87|30061.87|30058.34|30058.34|0
1637320590000|2021-11-19 11:16:30|30072.48|30072.48|30061.87|30061.87|30076.01|30076.01|30061.87|30061.87|0
1637320600000|2021-11-19 11:16:40|30065.41|30065.41|30065.41|30065.41|30065.41|30065.41|30065.41|30065.41|0
1637320620000|2021-11-19 11:17:00|30066.01|30066.01|30066.61|30066.61|30066.61|30066.61|30066.01|30066.01|0
1637320680000|2021-11-19 11:18:00|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|0
1637320700000|2021-11-19 11:18:20|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|0
1637320720000|2021-11-19 11:18:40|30073.08|30073.08|30073.08|30073.08|30073.68|30073.68|30073.08|30073.08|0
1637320740000|2021-11-19 11:19:00|30073.56|30073.56|30077.1|30077.1|30077.1|30077.1|30073.56|30073.56|0
1637320750000|2021-11-19 11:19:10|30073.56|30073.56|30073.56|30073.56|30073.56|30073.56|30073.56|30073.56|0
1637320770000|2021-11-19 11:19:30|30073.8|30073.8|30074.41|30074.41|30074.41|30074.41|30073.8|30073.8|0
1637320780000|2021-11-19 11:19:40|30073.8|30073.8|30073.8|30073.8|30073.8|30073.8|30073.8|30073.8|0
1637320810000|2021-11-19 11:20:10|30073.32|30073.32|30069.79|30069.79|30073.32|30073.32|30069.79|30069.79|0
1637320820000|2021-11-19 11:20:20|30066.25|30066.25|30066.25|30066.25|30066.25|30066.25|30066.25|30066.25|0
1637320830000|2021-11-19 11:20:30|30059.18|30059.18|30058.99|30058.99|30059.18|30059.18|30058.58|30058.58|0
1637320840000|2021-11-19 11:20:40|30058.39|30058.39|30058.39|30058.39|30058.39|30058.39|30058.39|30058.39|0
1637320860000|2021-11-19 11:21:00|30061.92|30061.92|30061.92|30061.92|30061.92|30061.92|30061.92|30061.92|0
1637320930000|2021-11-19 11:22:10|30058.39|30058.39|30058.39|30058.39|30058.39|30058.39|30058.39|30058.39|0
1637320940000|2021-11-19 11:22:20|30050.5|30050.5|30050.5|30050.5|30050.5|30050.5|30050.5|30050.5|0
1637320950000|2021-11-19 11:22:30|30054.03|30054.03|30054.03|30054.03|30054.03|30054.03|30054.03|30054.03|0
1637320990000|2021-11-19 11:23:10|30057.57|30057.57|30054.03|30054.03|30057.57|30057.57|30054.03|30054.03|0
1637321010000|2021-11-19 11:23:30|30046.96|30046.96|30049.9|30049.9|30049.9|30049.9|30046.96|30046.96|0
1637321020000|2021-11-19 11:23:40|30053.43|30053.43|30056.97|30056.97|30056.97|30056.97|30053.43|30053.43|0
1637321040000|2021-11-19 11:24:00|30060.5|30060.5|30053.43|30053.43|30060.5|30060.5|30053.43|30053.43|0
1637321050000|2021-11-19 11:24:10|30049.9|30049.9|30049.9|30049.9|30049.9|30049.9|30049.9|30049.9|0
1637321080000|2021-11-19 11:24:40|30042.83|30042.83|30042.83|30042.83|30042.83|30042.83|30042.83|30042.83|0
1637321150000|2021-11-19 11:25:50|30042.1|30042.1|30042.1|30042.1|30042.1|30042.1|30042.1|30042.1|0
1637321160000|2021-11-19 11:26:00|30049.17|30049.17|30053.31|30053.31|30053.31|30053.31|30049.17|30049.17|0
1637321170000|2021-11-19 11:26:10|30052.71|30052.71|30053.72|30053.72|30053.72|30053.72|30052.71|30052.71|0
1637321190000|2021-11-19 11:26:30|30060.79|30060.79|30057.25|30057.25|30060.79|30060.79|30057.25|30057.25|0
1637321210000|2021-11-19 11:26:50|30060.79|30060.79|30064.32|30064.32|30064.32|30064.32|30060.79|30060.79|0
1637321220000|2021-11-19 11:27:00|30067.86|30067.86|30063.72|30063.72|30071.39|30071.39|30063.72|30063.72|0
1637321230000|2021-11-19 11:27:10|30064.32|30064.32|30064.32|30064.32|30064.32|30064.32|30064.32|30064.32|0
1637321260000|2021-11-19 11:27:40|30063.72|30063.72|30060.19|30060.19|30063.72|30063.72|30060.19|30060.19|0
1637321270000|2021-11-19 11:27:50|30063.72|30063.72|30063.72|30063.72|30063.72|30063.72|30063.72|30063.72|0
1637321280000|2021-11-19 11:28:00|30067.26|30067.26|30067.26|30067.26|30067.26|30067.26|30067.26|30067.26|0
1637321300000|2021-11-19 11:28:20|30066.66|30066.66|30059.59|30059.59|30066.66|30066.66|30059.59|30059.59|0
1637321340000|2021-11-19 11:29:00|30058.99|30058.99|30058.99|30058.99|30058.99|30058.99|30058.99|30058.99|0
1637321370000|2021-11-19 11:29:30|30055.45|30055.45|30055.45|30055.45|30055.45|30055.45|30055.45|30055.45|0
1637321390000|2021-11-19 11:29:50|30044.85|30044.85|30034.24|30034.24|30051.92|30051.92|30034.24|30034.24|0
1637321400000|2021-11-19 11:30:00|30034.84|30034.84|30028.37|30028.37|30035.44|30035.44|30028.37|30028.37|0
1637321410000|2021-11-19 11:30:10|30024.84|30024.84|30024.84|30024.84|30024.84|30024.84|30024.84|30024.84|0
1637321420000|2021-11-19 11:30:20|30017.77|30017.77|30028.37|30028.37|30028.37|30028.37|30017.77|30017.77|0
1637321430000|2021-11-19 11:30:30|30021.3|30021.3|30012.43|30012.43|30021.3|30021.3|30012.43|30012.43|0
1637321460000|2021-11-19 11:31:00|30008.9|30008.9|30005.36|30005.36|30008.9|30008.9|30005.36|30005.36|0
1637321470000|2021-11-19 11:31:10|30008.9|30008.9|30008.9|30008.9|30008.9|30008.9|30008.9|30008.9|0
1637321530000|2021-11-19 11:32:10|30012.43|30012.43|30012.43|30012.43|30012.43|30012.43|30012.43|30012.43|0
1637321540000|2021-11-19 11:32:20|30013.03|30013.03|30005.96|30005.96|30013.03|30013.03|30005.96|30005.96|0
1637321580000|2021-11-19 11:33:00|30009.5|30009.5|30009.5|30009.5|30009.5|30009.5|30009.5|30009.5|0
1637321610000|2021-11-19 11:33:30|30008.9|30008.9|30008.9|30008.9|30008.9|30008.9|30008.9|30008.9|0
1637321640000|2021-11-19 11:34:00|30010.1|30010.1|30010.1|30010.1|30010.1|30010.1|30010.1|30010.1|0
1637321650000|2021-11-19 11:34:10|30006.56|30006.56|29999.49|29999.49|30006.56|30006.56|29999.49|29999.49|0
1637321680000|2021-11-19 11:34:40|29997.69|29997.69|29998.29|29998.29|29998.29|29998.29|29997.69|29997.69|0
1637321700000|2021-11-19 11:35:00|30005.36|30005.36|29998.29|29998.29|30005.36|30005.36|29998.29|29998.29|0
1637321740000|2021-11-19 11:35:40|30001.83|30001.83|30001.83|30001.83|30001.83|30001.83|30001.83|30001.83|0
1637321770000|2021-11-19 11:36:10|30005.36|30005.36|30013.63|30013.63|30013.63|30013.63|30005.36|30005.36|0
1637321810000|2021-11-19 11:36:50|30013.03|30013.03|30013.03|30013.03|30013.03|30013.03|30013.03|30013.03|0
1637321820000|2021-11-19 11:37:00|30009.5|30009.5|30008.9|30008.9|30009.5|30009.5|30008.9|30008.9|0
1637321830000|2021-11-19 11:37:10|30005.36|30005.36|30001.83|30001.83|30005.36|30005.36|30001.83|30001.83|0
1637321890000|2021-11-19 11:38:10|30002.43|30002.43|30002.43|30002.43|30002.43|30002.43|30002.43|30002.43|0
1637321910000|2021-11-19 11:38:30|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|0
1637321940000|2021-11-19 11:39:00|30005.72|30005.72|30005.72|30005.72|30005.72|30005.72|30005.72|30005.72|0
1637321990000|2021-11-19 11:39:50|30004.52|30004.52|30003.32|30003.32|30004.52|30004.52|30003.32|30003.32|0
1637322000000|2021-11-19 11:40:00|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|0
1637322010000|2021-11-19 11:40:10|30000.38|30000.38|30000.38|30000.38|30000.38|30000.38|30000.38|30000.38|0
1637322040000|2021-11-19 11:40:40|29993.31|29993.31|29989.78|29989.78|29993.31|29993.31|29989.78|29989.78|0
1637322080000|2021-11-19 11:41:20|29989.37|29989.37|29988.55|29988.55|29989.37|29989.37|29988.55|29988.55|0
1637322090000|2021-11-19 11:41:30|29988.14|29988.14|29987.73|29987.73|29988.14|29988.14|29987.73|29987.73|0
1637322100000|2021-11-19 11:41:40|29980.66|29980.66|29975.8|29975.8|29980.66|29980.66|29975.8|29975.8|0
1637322130000|2021-11-19 11:42:10|29982.87|29982.87|29983.11|29983.11|29983.11|29983.11|29982.87|29982.87|0
1637322140000|2021-11-19 11:42:20|29976.04|29976.04|29972.5|29972.5|29976.04|29976.04|29972.5|29972.5|0
1637322160000|2021-11-19 11:42:40|29979.57|29979.57|29983.11|29983.11|29983.11|29983.11|29979.57|29979.57|0
1637322180000|2021-11-19 11:43:00|29982.51|29982.51|29983.71|29983.71|29983.71|29983.71|29982.51|29982.51|0
1637322190000|2021-11-19 11:43:10|29983.11|29983.11|29983.11|29983.11|29983.11|29983.11|29983.11|29983.11|0
1637322210000|2021-11-19 11:43:30|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|29981.91|0
1637322240000|2021-11-19 11:44:00|29982.51|29982.51|29982.51|29982.51|29982.51|29982.51|29982.51|29982.51|0
1637322250000|2021-11-19 11:44:10|29986.04|29986.04|29993.11|29993.11|29993.11|29993.11|29986.04|29986.04|0
1637322260000|2021-11-19 11:44:20|29994.31|29994.31|29995.13|29995.13|29995.13|29995.13|29994.31|29994.31|0
1637322270000|2021-11-19 11:44:30|29994.53|29994.53|29994.53|29994.53|29994.53|29994.53|29994.53|29994.53|0
1637322300000|2021-11-19 11:45:00|29993.93|29993.93|29993.93|29993.93|29993.93|29993.93|29993.93|29993.93|0
1637322360000|2021-11-19 11:46:00|29997.47|29997.47|30002.2|30002.2|30002.2|30002.2|29997.47|29997.47|0
1637322410000|2021-11-19 11:46:50|30009.27|30009.27|30009.27|30009.27|30009.27|30009.27|30009.27|30009.27|0
1637322420000|2021-11-19 11:47:00|30009.68|30009.68|30009.68|30009.68|30009.68|30009.68|30009.68|30009.68|0
1637322450000|2021-11-19 11:47:30|30006.15|30006.15|30002.61|30002.61|30006.15|30006.15|30002.61|30002.61|0
1637322460000|2021-11-19 11:47:40|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|30001.41|0
1637322500000|2021-11-19 11:48:20|30002.61|30002.61|30002.61|30002.61|30002.61|30002.61|30002.61|30002.61|0
1637322510000|2021-11-19 11:48:30|30002.01|30002.01|30005.55|30005.55|30005.55|30005.55|30002.01|30002.01|0
1637322550000|2021-11-19 11:49:10|29998.48|29998.48|29991.41|29991.41|29998.48|29998.48|29991.41|29991.41|0
1637322560000|2021-11-19 11:49:20|29990.81|29990.81|29990.81|29990.81|29990.81|29990.81|29990.81|29990.81|0
1637322570000|2021-11-19 11:49:30|29990.57|29990.57|29990.32|29990.32|29990.57|29990.57|29990.32|29990.32|0
1637322610000|2021-11-19 11:50:10|29989.91|29989.91|29989.91|29989.91|29989.91|29989.91|29989.91|29989.91|0
1637322650000|2021-11-19 11:50:50|29996.98|29996.98|29993.45|29993.45|29996.98|29996.98|29993.45|29993.45|0
1637322660000|2021-11-19 11:51:00|30000.52|30000.52|29998.79|29998.79|30000.52|30000.52|29996.98|29996.98|0
1637322670000|2021-11-19 11:51:10|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|29995.25|0
1637322720000|2021-11-19 11:52:00|29991.72|29991.72|29986.98|29986.98|29991.72|29991.72|29986.98|29986.98|0
1637322750000|2021-11-19 11:52:30|29990.51|29990.51|29990.51|29990.51|29990.51|29990.51|29990.51|29990.51|0
1637322760000|2021-11-19 11:52:40|29994.05|29994.05|29990.51|29990.51|29994.05|29994.05|29990.51|29990.51|0
1637322820000|2021-11-19 11:53:40|29990.27|29990.27|29990.27|29990.27|29990.27|29990.27|29990.27|29990.27|0
1637322840000|2021-11-19 11:54:00|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|29990.87|0
1637322850000|2021-11-19 11:54:10|29980.27|29980.27|29980.27|29980.27|29980.27|29980.27|29980.27|29980.27|0
1637322940000|2021-11-19 11:55:40|29979.67|29979.67|29979.67|29979.67|29979.67|29979.67|29979.67|29979.67|0
1637322950000|2021-11-19 11:55:50|29976.13|29976.13|29976.13|29976.13|29976.13|29976.13|29976.13|29976.13|0
1637322960000|2021-11-19 11:56:00|29972.6|29972.6|29969.06|29969.06|29972.6|29972.6|29969.06|29969.06|0
1637322970000|2021-11-19 11:56:10|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|29969.66|0
1637322980000|2021-11-19 11:56:20|29976.73|29976.73|29976.73|29976.73|29976.73|29976.73|29976.73|29976.73|0
1637323000000|2021-11-19 11:56:40|29980.27|29980.27|29980.27|29980.27|29980.27|29980.27|29980.27|29980.27|0
1637323030000|2021-11-19 11:57:10|29973.2|29973.2|29966.13|29966.13|29973.2|29973.2|29966.13|29966.13|0
1637323040000|2021-11-19 11:57:20|29965.53|29965.53|29965.53|29965.53|29965.53|29965.53|29965.53|29965.53|0
1637323090000|2021-11-19 11:58:10|29964.93|29964.93|29964.93|29964.93|29964.93|29964.93|29964.93|29964.93|0
1637323100000|2021-11-19 11:58:20|29964.33|29964.33|29971.4|29971.4|29971.4|29971.4|29964.33|29964.33|0
1637323140000|2021-11-19 11:59:00|29978.47|29978.47|29974.33|29974.33|29978.47|29978.47|29974.33|29974.33|0
1637323150000|2021-11-19 11:59:10|29970.8|29970.8|29963.73|29963.73|29970.8|29970.8|29963.73|29963.73|0
1637323180000|2021-11-19 11:59:40|29967.26|29967.26|29972|29972|29972|29972|29967.26|29967.26|0
1637323190000|2021-11-19 11:59:50|29979.07|29979.07|29986.14|29986.14|29986.14|29986.14|29979.07|29979.07|0
1637323220000|2021-11-19 12:00:20|29982.6|29982.6|29982.6|29982.6|29982.6|29982.6|29979.07|29979.07|0
1637323250000|2021-11-19 12:00:50|29982|29982|29982|29982|29982|29982|29982|29982|0
1637323290000|2021-11-19 12:01:30|29978.47|29978.47|29946.65|29946.65|29978.47|29978.47|29943.12|29943.12|0
1637323320000|2021-11-19 12:02:00|29943.12|29943.12|29943.12|29943.12|29943.12|29943.12|29943.12|29943.12|0
1637323340000|2021-11-19 12:02:20|29936.05|29936.05|29936.05|29936.05|29936.05|29936.05|29936.05|29936.05|0
1637323400000|2021-11-19 12:03:20|29925.44|29925.44|29918.37|29918.37|29925.44|29925.44|29918.37|29918.37|0
1637323410000|2021-11-19 12:03:30|29917.89|29917.89|29917.89|29917.89|29917.89|29917.89|29917.89|29917.89|0
1637323420000|2021-11-19 12:03:40|29918.37|29918.37|29917.17|29917.17|29918.37|29918.37|29917.17|29917.17|0
1637323460000|2021-11-19 12:04:20|29920.71|29920.71|29917.17|29917.17|29920.71|29920.71|29917.17|29917.17|0
1637323470000|2021-11-19 12:04:30|29910.1|29910.1|29910.1|29910.1|29910.1|29910.1|29910.1|29910.1|0
1637323490000|2021-11-19 12:04:50|29917.17|29917.17|29917.17|29917.17|29917.17|29917.17|29917.17|29917.17|0
1637323500000|2021-11-19 12:05:00|29916.69|29916.69|29916.69|29916.69|29916.69|29916.69|29916.69|29916.69|0
1637323540000|2021-11-19 12:05:40|29920.22|29920.22|29920.22|29920.22|29920.22|29920.22|29920.22|29920.22|0
1637323570000|2021-11-19 12:06:10|29923.76|29923.76|29923.16|29923.16|29924.36|29924.36|29923.16|29923.16|0
1637323580000|2021-11-19 12:06:20|29930.23|29930.23|29936.69|29936.69|29936.69|29936.69|29929.62|29929.62|0
1637323600000|2021-11-19 12:06:40|29937.3|29937.3|29937.3|29937.3|29937.3|29937.3|29937.3|29937.3|0
1637323610000|2021-11-19 12:06:50|29936.69|29936.69|29936.09|29936.09|29936.69|29936.69|29936.09|29936.09|0
1637323620000|2021-11-19 12:07:00|29935.49|29935.49|29941.96|29941.96|29942.56|29942.56|29935.49|29935.49|0
1637323640000|2021-11-19 12:07:20|29942.37|29942.37|29941.14|29941.14|29942.37|29942.37|29941.14|29941.14|0
1637323650000|2021-11-19 12:07:30|29945.28|29945.28|29945.28|29945.28|29945.28|29945.28|29945.28|29945.28|0
1637323660000|2021-11-19 12:07:40|29944.68|29944.68|29945.09|29945.09|29945.09|29945.09|29944.68|29944.68|0
1637323680000|2021-11-19 12:08:00|29959.23|29959.23|29960.43|29960.43|29960.43|29960.43|29959.23|29959.23|0
1637323700000|2021-11-19 12:08:20|29956.89|29956.89|29949.82|29949.82|29956.89|29956.89|29949.82|29949.82|0
1637323710000|2021-11-19 12:08:30|29951.03|29951.03|29951.63|29951.63|29951.63|29951.63|29951.03|29951.03|0
1637323740000|2021-11-19 12:09:00|29958.7|29958.7|29962.23|29962.23|29962.23|29962.23|29958.7|29958.7|0
1637323760000|2021-11-19 12:09:20|29965.77|29965.77|29965.77|29965.77|29965.77|29965.77|29965.77|29965.77|0
1637323800000|2021-11-19 12:10:00|29962.23|29962.23|29948.09|29948.09|29962.23|29962.23|29948.09|29948.09|0
1637323880000|2021-11-19 12:11:20|29947.68|29947.68|29954.75|29954.75|29954.75|29954.75|29947.68|29947.68|0
1637323910000|2021-11-19 12:11:50|29958.29|29958.29|29959.49|29959.49|29959.49|29959.49|29958.29|29958.29|0
1637323920000|2021-11-19 12:12:00|29959.08|29959.08|29952.01|29952.01|29959.08|29959.08|29952.01|29952.01|0
1637323930000|2021-11-19 12:12:10|29950.81|29950.81|29950.81|29950.81|29950.81|29950.81|29950.81|29950.81|0
1637323940000|2021-11-19 12:12:20|29954.34|29954.34|29954.34|29954.34|29954.34|29954.34|29954.34|29954.34|0
1637323960000|2021-11-19 12:12:40|29950.81|29950.81|29947.27|29947.27|29950.81|29950.81|29947.27|29947.27|0
1637323970000|2021-11-19 12:12:50|29943.74|29943.74|29943.74|29943.74|29943.74|29943.74|29943.74|29943.74|0
1637324000000|2021-11-19 12:13:20|29947.27|29947.27|29947.27|29947.27|29947.27|29947.27|29947.27|29947.27|0
1637324050000|2021-11-19 12:14:10|29943.74|29943.74|29943.74|29943.74|29943.74|29943.74|29943.74|29943.74|0
1637324100000|2021-11-19 12:15:00|29943.14|29943.14|29935.47|29935.47|29943.14|29943.14|29935.47|29935.47|0
1637324130000|2021-11-19 12:15:30|29924.86|29924.86|29924.86|29924.86|29924.86|29924.86|29924.86|29924.86|0
1637324150000|2021-11-19 12:15:50|29928.4|29928.4|29928.4|29928.4|29928.4|29928.4|29928.4|29928.4|0
1637324160000|2021-11-19 12:16:00|29921.33|29921.33|29925.27|29925.27|29925.27|29925.27|29921.33|29921.33|0
1637324190000|2021-11-19 12:16:30|29928.81|29928.81|29928.81|29928.81|29928.81|29928.81|29928.81|29928.81|0
1637324260000|2021-11-19 12:17:40|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|0
1637324270000|2021-11-19 12:17:50|29935.87|29935.87|29935.27|29935.27|29935.87|29935.87|29935.27|29935.27|0
1637324290000|2021-11-19 12:18:10|29942.34|29942.34|29942.34|29942.34|29942.34|29942.34|29942.34|29942.34|0
1637324330000|2021-11-19 12:18:50|29935.27|29935.27|29935.27|29935.27|29935.27|29935.27|29935.27|29935.27|0
1637324350000|2021-11-19 12:19:10|29938.81|29938.81|29938.81|29938.81|29938.81|29938.81|29938.81|29938.81|0
1637324380000|2021-11-19 12:19:40|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|0
1637324400000|2021-11-19 12:20:00|29932.34|29932.34|29932.94|29932.94|29932.94|29932.94|29932.34|29932.34|0
1637324430000|2021-11-19 12:20:30|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|29932.34|0
1637324440000|2021-11-19 12:20:40|29935.87|29935.87|29935.87|29935.87|29935.87|29935.87|29935.87|29935.87|0
1637324450000|2021-11-19 12:20:50|29939.41|29939.41|29939.41|29939.41|29939.41|29939.41|29939.41|29939.41|0
1637324480000|2021-11-19 12:21:20|29940.01|29940.01|29940.01|29940.01|29940.01|29940.01|29940.01|29940.01|0
1637324490000|2021-11-19 12:21:30|29936.48|29936.48|29936.48|29936.48|29936.48|29936.48|29936.48|29936.48|0
1637324550000|2021-11-19 12:22:30|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|0
1637324570000|2021-11-19 12:22:50|29947.08|29947.08|29943.55|29943.55|29947.08|29947.08|29943.55|29943.55|0
1637324600000|2021-11-19 12:23:20|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|0
1637324620000|2021-11-19 12:23:40|29940.01|29940.01|29940.01|29940.01|29940.01|29940.01|29940.01|29940.01|0
1637324680000|2021-11-19 12:24:40|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|0
1637324740000|2021-11-19 12:25:40|29940.01|29940.01|29947.68|29947.68|29947.68|29947.68|29940.01|29940.01|0
1637324750000|2021-11-19 12:25:50|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|0
1637324760000|2021-11-19 12:26:00|29946.6|29946.6|29946.6|29946.6|29946.6|29946.6|29946.6|29946.6|0
1637324810000|2021-11-19 12:26:50|29950.73|29950.73|29947.2|29947.2|29950.73|29950.73|29947.2|29947.2|0
1637324830000|2021-11-19 12:27:10|29943.66|29943.66|29943.66|29943.66|29943.66|29943.66|29943.66|29943.66|0
1637324860000|2021-11-19 12:27:40|29943.9|29943.9|29943.9|29943.9|29943.9|29943.9|29943.9|29943.9|0
1637324890000|2021-11-19 12:28:10|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|29943.42|0
1637324910000|2021-11-19 12:28:30|29950.49|29950.49|29950.49|29950.49|29950.49|29950.49|29950.49|29950.49|0
1637324950000|2021-11-19 12:29:10|29954.02|29954.02|29950.49|29950.49|29954.02|29954.02|29950.49|29950.49|0
1637324960000|2021-11-19 12:29:20|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|0
1637325000000|2021-11-19 12:30:00|29943.83|29943.83|29943.83|29943.83|29943.83|29943.83|29943.83|29943.83|0
1637325040000|2021-11-19 12:30:40|29947.36|29947.36|29947.36|29947.36|29947.36|29947.36|29947.36|29947.36|0
1637325070000|2021-11-19 12:31:10|29954.43|29954.43|29957.97|29957.97|29961.5|29961.5|29954.43|29954.43|0
1637325080000|2021-11-19 12:31:20|29957.37|29957.37|29957.37|29957.37|29957.37|29957.37|29957.37|29957.37|0
1637325090000|2021-11-19 12:31:30|29960.9|29960.9|29960.9|29960.9|29960.9|29960.9|29960.9|29960.9|0
1637325100000|2021-11-19 12:31:40|29957.37|29957.37|29957.37|29957.37|29957.37|29957.37|29957.37|29957.37|0
1637325130000|2021-11-19 12:32:10|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|0
1637325160000|2021-11-19 12:32:40|29954.43|29954.43|29954.43|29954.43|29954.43|29954.43|29954.43|29954.43|0
1637325240000|2021-11-19 12:34:00|29943.83|29943.83|29936.76|29936.76|29943.83|29943.83|29936.76|29936.76|0
1637325250000|2021-11-19 12:34:10|29936.16|29936.16|29936.16|29936.16|29936.16|29936.16|29936.16|29936.16|0
1637325260000|2021-11-19 12:34:20|29932.62|29932.62|29932.62|29932.62|29932.62|29932.62|29932.62|29932.62|0
1637325280000|2021-11-19 12:34:40|29939.69|29939.69|29939.69|29939.69|29939.69|29939.69|29939.69|29939.69|0
1637325300000|2021-11-19 12:35:00|29943.23|29943.23|29946.76|29946.76|29946.76|29946.76|29943.23|29943.23|0
1637325330000|2021-11-19 12:35:30|29943.23|29943.23|29943.23|29943.23|29943.23|29943.23|29943.23|29943.23|0
1637325340000|2021-11-19 12:35:40|29950.3|29950.3|29950.3|29950.3|29950.3|29950.3|29946.76|29946.76|0
1637325350000|2021-11-19 12:35:50|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|29953.83|0
1637325360000|2021-11-19 12:36:00|29946.76|29946.76|29946.76|29946.76|29946.76|29946.76|29946.76|29946.76|0
1637325370000|2021-11-19 12:36:10|29943.23|29943.23|29938.49|29938.49|29943.23|29943.23|29938.49|29938.49|0
1637325380000|2021-11-19 12:36:20|29934.96|29934.96|29934.96|29934.96|29934.96|29934.96|29934.96|29934.96|0
1637325390000|2021-11-19 12:36:30|29934.55|29934.55|29934.55|29934.55|29934.55|29934.55|29934.55|29934.55|0
1637325410000|2021-11-19 12:36:50|29934.31|29934.31|29934.31|29934.31|29934.31|29934.31|29934.31|29934.31|0
1637325430000|2021-11-19 12:37:10|29920.17|29920.17|29920.17|29920.17|29920.17|29920.17|29920.17|29920.17|0
1637325460000|2021-11-19 12:37:40|29919.57|29919.57|29919.57|29919.57|29919.57|29919.57|29919.57|29919.57|0
1637325470000|2021-11-19 12:37:50|29908.96|29908.96|29916.03|29916.03|29916.03|29916.03|29908.96|29908.96|0
1637325500000|2021-11-19 12:38:20|29919.57|29919.57|29919.57|29919.57|29919.57|29919.57|29919.57|29919.57|0
1637325510000|2021-11-19 12:38:30|29916.03|29916.03|29916.03|29916.03|29916.03|29916.03|29916.03|29916.03|0
1637325540000|2021-11-19 12:39:00|29917.23|29917.23|29920.77|29920.77|29920.77|29920.77|29917.23|29917.23|0
1637325550000|2021-11-19 12:39:10|29920.17|29920.17|29916.63|29916.63|29920.17|29920.17|29916.63|29916.63|0
1637325560000|2021-11-19 12:39:20|29923.7|29923.7|29923.7|29923.7|29923.7|29923.7|29923.7|29923.7|0
1637325580000|2021-11-19 12:39:40|29930.77|29930.77|29930.77|29930.77|29930.77|29930.77|29930.77|29930.77|0
1637325620000|2021-11-19 12:40:20|29927.24|29927.24|29927.24|29927.24|29927.24|29927.24|29927.24|29927.24|0
1637325720000|2021-11-19 12:42:00|29926.03|29926.03|29926.03|29926.03|29926.03|29926.03|29926.03|29926.03|0
1637325730000|2021-11-19 12:42:10|29933.1|29933.1|29933.1|29933.1|29933.1|29933.1|29933.1|29933.1|0
1637325740000|2021-11-19 12:42:20|29922.5|29922.5|29922.5|29922.5|29922.5|29922.5|29922.5|29922.5|0
1637325850000|2021-11-19 12:44:10|29918.96|29918.96|29918.36|29918.36|29918.96|29918.96|29918.36|29918.36|0
1637325910000|2021-11-19 12:45:10|29918.96|29918.96|29911.89|29911.89|29918.96|29918.96|29911.89|29911.89|0
1637325940000|2021-11-19 12:45:40|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|29918.96|0
1637326000000|2021-11-19 12:46:40|29922.5|29922.5|29918.96|29918.96|29922.5|29922.5|29918.96|29918.96|0
1637326010000|2021-11-19 12:46:50|29911.89|29911.89|29911.89|29911.89|29911.89|29911.89|29911.89|29911.89|0
1637326020000|2021-11-19 12:47:00|29915.43|29915.43|29915.43|29915.43|29915.43|29915.43|29915.43|29915.43|0
1637326070000|2021-11-19 12:47:50|29916.03|29916.03|29914.83|29914.83|29916.03|29916.03|29914.83|29914.83|0
1637326080000|2021-11-19 12:48:00|29915.65|29915.65|29915.65|29915.65|29915.65|29915.65|29915.65|29915.65|0
1637326100000|2021-11-19 12:48:20|29922.72|29922.72|29923.13|29923.13|29923.13|29923.13|29922.72|29922.72|0
1637326120000|2021-11-19 12:48:40|29930.2|29930.2|29930.2|29930.2|29930.2|29930.2|29930.2|29930.2|0
1637326140000|2021-11-19 12:49:00|29926.66|29926.66|29926.66|29926.66|29926.66|29926.66|29926.66|29926.66|0
1637326200000|2021-11-19 12:50:00|29919.59|29919.59|29919.59|29919.59|29919.59|29919.59|29919.59|29919.59|0
1637326210000|2021-11-19 12:50:10|29916.06|29916.06|29916.06|29916.06|29916.06|29916.06|29916.06|29916.06|0
1637326220000|2021-11-19 12:50:20|29912.52|29912.52|29915.65|29915.65|29915.65|29915.65|29912.11|29912.11|0
1637326240000|2021-11-19 12:50:40|29919.18|29919.18|29918.1|29918.1|29919.18|29919.18|29918.1|29918.1|0
1637326250000|2021-11-19 12:50:50|29921.63|29921.63|29921.63|29921.63|29921.63|29921.63|29921.63|29921.63|0
1637326260000|2021-11-19 12:51:00|29918.1|29918.1|29917.5|29917.5|29918.1|29918.1|29917.5|29917.5|0
1637326330000|2021-11-19 12:52:10|29921.03|29921.03|29921.03|29921.03|29921.03|29921.03|29921.03|29921.03|0
1637326350000|2021-11-19 12:52:30|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|0
1637326360000|2021-11-19 12:52:40|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|0
1637326370000|2021-11-19 12:52:50|29923.97|29923.97|29923.97|29923.97|29923.97|29923.97|29923.97|29923.97|0
1637326380000|2021-11-19 12:53:00|29931.04|29931.04|29923.37|29923.37|29931.04|29931.04|29923.37|29923.37|0
1637326390000|2021-11-19 12:53:10|29922.77|29922.77|29923.97|29923.97|29923.97|29923.97|29922.77|29922.77|0
1637326410000|2021-11-19 12:53:30|29920.43|29920.43|29920.43|29920.43|29920.43|29920.43|29920.43|29920.43|0
1637326420000|2021-11-19 12:53:40|29923.97|29923.97|29916.9|29916.9|29923.97|29923.97|29916.9|29916.9|0
1637326440000|2021-11-19 12:54:00|29915.7|29915.7|29916.3|29916.3|29916.3|29916.3|29915.7|29915.7|0
1637326450000|2021-11-19 12:54:10|29912.76|29912.76|29912.76|29912.76|29912.76|29912.76|29912.76|29912.76|0
1637326470000|2021-11-19 12:54:30|29911.56|29911.56|29911.15|29911.15|29911.56|29911.56|29911.15|29911.15|0
1637326490000|2021-11-19 12:54:50|29910.55|29910.55|29910.55|29910.55|29910.55|29910.55|29910.55|29910.55|0
1637326550000|2021-11-19 12:55:50|29910.06|29910.06|29906.53|29906.53|29910.06|29910.06|29906.53|29906.53|0
1637326560000|2021-11-19 12:56:00|29902.99|29902.99|29899.46|29899.46|29902.99|29902.99|29899.46|29899.46|0
1637326570000|2021-11-19 12:56:10|29895.93|29895.93|29888.86|29888.86|29895.93|29895.93|29888.86|29888.86|0
1637326580000|2021-11-19 12:56:20|29892.39|29892.39|29867.65|29867.65|29892.39|29892.39|29867.65|29867.65|0
1637326590000|2021-11-19 12:56:30|29874.72|29874.72|29867.65|29867.65|29874.72|29874.72|29867.65|29867.65|0
1637326610000|2021-11-19 12:56:50|29864.11|29864.11|29864.11|29864.11|29867.65|29867.65|29864.11|29864.11|0
1637326620000|2021-11-19 12:57:00|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|0
1637326630000|2021-11-19 12:57:10|29867.05|29867.05|29867.05|29867.05|29867.05|29867.05|29867.05|29867.05|0
1637326640000|2021-11-19 12:57:20|29870.58|29870.58|29870.58|29870.58|29870.58|29870.58|29870.58|29870.58|0
1637326650000|2021-11-19 12:57:30|29871.18|29871.18|29871.18|29871.18|29871.18|29871.18|29871.18|29871.18|0
1637326680000|2021-11-19 12:58:00|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|29864.11|0
1637326690000|2021-11-19 12:58:10|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|29867.65|0
1637326700000|2021-11-19 12:58:20|29874.72|29874.72|29871.18|29871.18|29874.72|29874.72|29871.18|29871.18|0
1637326710000|2021-11-19 12:58:30|29874.72|29874.72|29874.72|29874.72|29874.72|29874.72|29874.72|29874.72|0
1637326740000|2021-11-19 12:59:00|29874.47|29874.47|29874.47|29874.47|29874.47|29874.47|29874.47|29874.47|0
1637326750000|2021-11-19 12:59:10|29878.01|29878.01|29879.21|29879.21|29879.21|29879.21|29878.01|29878.01|0
1637326770000|2021-11-19 12:59:30|29900.42|29900.42|29903.95|29903.95|29903.95|29903.95|29900.42|29900.42|0
1637326780000|2021-11-19 12:59:40|29907.49|29907.49|29907.49|29907.49|29907.49|29907.49|29907.49|29907.49|0
1637326800000|2021-11-19 13:00:00|29911.02|29911.02|29914.56|29914.56|29914.56|29914.56|29911.02|29911.02|0
1637326810000|2021-11-19 13:00:10|29907.49|29907.49|29911.02|29911.02|29911.02|29911.02|29907.49|29907.49|0
1637326840000|2021-11-19 13:00:40|29907.49|29907.49|29903.95|29903.95|29907.49|29907.49|29903.95|29903.95|0
1637326850000|2021-11-19 13:00:50|29907.49|29907.49|29908.09|29908.09|29908.09|29908.09|29907.49|29907.49|0
1637326890000|2021-11-19 13:01:30|29904.56|29904.56|29904.56|29904.56|29904.56|29904.56|29904.56|29904.56|0
1637326920000|2021-11-19 13:02:00|29908.09|29908.09|29908.09|29908.09|29908.09|29908.09|29908.09|29908.09|0
1637326930000|2021-11-19 13:02:10|29906.89|29906.89|29906.89|29906.89|29906.89|29906.89|29906.89|29906.89|0
1637326950000|2021-11-19 13:02:30|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|29910.42|0
1637326970000|2021-11-19 13:02:50|29906.89|29906.89|29903.35|29903.35|29906.89|29906.89|29903.35|29903.35|0
1637326990000|2021-11-19 13:03:10|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|29899.82|0
1637327000000|2021-11-19 13:03:20|29899.22|29899.22|29899.82|29899.82|29899.82|29899.82|29899.22|29899.22|0
1637327010000|2021-11-19 13:03:30|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|29897.89|29897.89|0
1637327040000|2021-11-19 13:04:00|29895.56|29895.56|29892.02|29892.02|29895.56|29895.56|29888.49|29888.49|0
1637327090000|2021-11-19 13:04:50|29891.78|29891.78|29891.78|29891.78|29891.78|29891.78|29891.78|29891.78|0
1637327130000|2021-11-19 13:05:30|29898.85|29898.85|29902.39|29902.39|29902.39|29902.39|29898.85|29898.85|0
1637327140000|2021-11-19 13:05:40|29901.18|29901.18|29901.18|29901.18|29901.78|29901.78|29901.18|29901.18|0
1637327160000|2021-11-19 13:06:00|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|29901.59|0
1637327170000|2021-11-19 13:06:10|29905.13|29905.13|29908.66|29908.66|29908.66|29908.66|29905.13|29905.13|0
1637327180000|2021-11-19 13:06:20|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|0
1637327200000|2021-11-19 13:06:40|29908.66|29908.66|29908.06|29908.06|29908.66|29908.66|29908.06|29908.06|0
1637327210000|2021-11-19 13:06:50|29929.27|29929.27|29919.27|29919.27|29929.27|29929.27|29915.13|29915.13|0
1637327220000|2021-11-19 13:07:00|29915.73|29915.73|29915.73|29915.73|29915.73|29915.73|29915.73|29915.73|0
1637327230000|2021-11-19 13:07:10|29908.66|29908.66|29909.26|29909.26|29909.26|29909.26|29908.66|29908.66|0
1637327270000|2021-11-19 13:07:50|29908.66|29908.66|29908.06|29908.06|29908.66|29908.66|29908.06|29908.06|0
1637327280000|2021-11-19 13:08:00|29911.6|29911.6|29911.6|29911.6|29911.6|29911.6|29911.6|29911.6|0
1637327300000|2021-11-19 13:08:20|29908.06|29908.06|29908.06|29908.06|29908.06|29908.06|29908.06|29908.06|0
1637327310000|2021-11-19 13:08:30|29911.6|29911.6|29911.6|29911.6|29911.6|29911.6|29911.6|29911.6|0
1637327320000|2021-11-19 13:08:40|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|0
1637327340000|2021-11-19 13:09:00|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|0
1637327360000|2021-11-19 13:09:20|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|0
1637327410000|2021-11-19 13:10:10|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|0
1637327450000|2021-11-19 13:10:50|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|29912.8|0
1637327460000|2021-11-19 13:11:00|29909.26|29909.26|29905.73|29905.73|29909.26|29909.26|29905.73|29905.73|0
1637327480000|2021-11-19 13:11:20|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|29909.26|0
1637327520000|2021-11-19 13:12:00|29909.87|29909.87|29910.47|29910.47|29910.47|29910.47|29909.87|29909.87|0
1637327530000|2021-11-19 13:12:10|29909.87|29909.87|29909.87|29909.87|29909.87|29909.87|29909.87|29909.87|0
1637327550000|2021-11-19 13:12:30|29913.4|29913.4|29914.13|29914.13|29917.66|29917.66|29913.4|29913.4|0
1637327640000|2021-11-19 13:14:00|29907.06|29907.06|29901.72|29901.72|29910.59|29910.59|29901.72|29901.72|0
1637327650000|2021-11-19 13:14:10|29894.65|29894.65|29894.65|29894.65|29894.65|29894.65|29894.65|29894.65|0
1637327690000|2021-11-19 13:14:50|29891.11|29891.11|29891.11|29891.11|29891.11|29891.11|29891.11|29891.11|0
1637327740000|2021-11-19 13:15:40|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|0
1637327750000|2021-11-19 13:15:50|29898.78|29898.78|29891.72|29891.72|29898.78|29898.78|29891.72|29891.72|0
1637327820000|2021-11-19 13:17:00|29892.32|29892.32|29892.32|29892.32|29892.32|29892.32|29892.32|29892.32|0
1637327840000|2021-11-19 13:17:20|29899.39|29899.39|29895.85|29895.85|29899.39|29899.39|29895.85|29895.85|0
1637327860000|2021-11-19 13:17:40|29902.92|29902.92|29901.72|29901.72|29902.92|29902.92|29901.72|29901.72|0
1637327870000|2021-11-19 13:17:50|29905.25|29905.25|29901.72|29901.72|29905.25|29905.25|29901.72|29901.72|0
1637327880000|2021-11-19 13:18:00|29902.32|29902.32|29902.32|29902.32|29902.32|29902.32|29902.32|29902.32|0
1637327890000|2021-11-19 13:18:10|29902.73|29902.73|29902.73|29902.73|29902.73|29902.73|29902.73|29902.73|0
1637327930000|2021-11-19 13:18:50|29901.53|29901.53|29901.53|29901.53|29901.53|29901.53|29901.53|29901.53|0
1637327950000|2021-11-19 13:19:10|29897.99|29897.99|29901.53|29901.53|29901.53|29901.53|29897.99|29897.99|0
1637327970000|2021-11-19 13:19:30|29897.99|29897.99|29897.99|29897.99|29897.99|29897.99|29897.99|29897.99|0
1637328000000|2021-11-19 13:20:00|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|29898.59|0
1637328010000|2021-11-19 13:20:10|29905.66|29905.66|29905.66|29905.66|29905.66|29905.66|29905.66|29905.66|0
1637328040000|2021-11-19 13:20:40|29906.26|29906.26|29906.26|29906.26|29906.26|29906.26|29906.26|29906.26|0
1637328060000|2021-11-19 13:21:00|29909.8|29909.8|29913.33|29913.33|29913.33|29913.33|29909.8|29909.8|0
1637328090000|2021-11-19 13:21:30|29916.87|29916.87|29916.87|29916.87|29916.87|29916.87|29916.87|29916.87|0
1637328110000|2021-11-19 13:21:50|29913.33|29913.33|29913.33|29913.33|29913.33|29913.33|29913.33|29913.33|0
1637328120000|2021-11-19 13:22:00|29911.53|29911.53|29908|29908|29911.53|29911.53|29908|29908|0
1637328150000|2021-11-19 13:22:30|29908.48|29908.48|29908.72|29908.72|29908.72|29908.72|29908.48|29908.48|0
1637328170000|2021-11-19 13:22:50|29912.26|29912.26|29915.79|29915.79|29915.79|29915.79|29912.26|29912.26|0
1637328190000|2021-11-19 13:23:10|29916.39|29916.39|29916.39|29916.39|29916.39|29916.39|29916.39|29916.39|0
1637328320000|2021-11-19 13:25:20|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|29919.93|0
1637328340000|2021-11-19 13:25:40|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|29934.07|0
1637328360000|2021-11-19 13:26:00|29930.53|29930.53|29930.53|29930.53|29930.53|29930.53|29930.53|29930.53|0
1637328410000|2021-11-19 13:26:50|29937.6|29937.6|29937.6|29937.6|29937.6|29937.6|29934.07|29934.07|0
1637328420000|2021-11-19 13:27:00|29941.14|29941.14|29945.27|29945.27|29945.27|29945.27|29937.6|29937.6|0
1637328430000|2021-11-19 13:27:10|29948.81|29948.81|29945.27|29945.27|29948.81|29948.81|29945.27|29945.27|0
1637328440000|2021-11-19 13:27:20|29945.87|29945.87|29942.34|29942.34|29949.41|29949.41|29942.34|29942.34|0
1637328450000|2021-11-19 13:27:30|29938.8|29938.8|29938.45|29938.45|29938.8|29938.8|29938.2|29938.2|0
1637328460000|2021-11-19 13:27:40|29938.93|29938.93|29938.93|29938.93|29938.93|29938.93|29938.93|29938.93|0
1637328480000|2021-11-19 13:28:00|29942.47|29942.47|29941.86|29941.86|29942.47|29942.47|29941.86|29941.86|0
1637328490000|2021-11-19 13:28:10|29938.33|29938.33|29934.19|29934.19|29938.33|29938.33|29934.19|29934.19|0
1637328510000|2021-11-19 13:28:30|29930.66|29930.66|29930.66|29930.66|29930.66|29930.66|29930.66|29930.66|0
1637328550000|2021-11-19 13:29:10|29920.05|29920.05|29920.05|29920.05|29920.05|29920.05|29920.05|29920.05|0
1637328600000|2021-11-19 13:30:00|29920.65|29920.65|29927.72|29927.72|29927.72|29927.72|29920.65|29920.65|0
1637328610000|2021-11-19 13:30:10|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|29920.65|0
1637328640000|2021-11-19 13:30:40|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|29913.59|0
1637328680000|2021-11-19 13:31:20|29910.05|29910.05|29910.05|29910.05|29910.05|29910.05|29910.05|29910.05|0
1637328690000|2021-11-19 13:31:30|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|29906.52|0
1637328700000|2021-11-19 13:31:40|29905.91|29905.91|29905.91|29905.91|29905.91|29905.91|29905.91|29905.91|0
1637328720000|2021-11-19 13:32:00|29902.38|29902.38|29895.07|29895.07|29902.38|29902.38|29895.07|29895.07|0
1637328740000|2021-11-19 13:32:20|29894.83|29894.83|29894.83|29894.83|29894.83|29894.83|29894.83|29894.83|0
1637328770000|2021-11-19 13:32:50|29890.88|29890.88|29890.88|29890.88|29890.88|29890.88|29890.88|29890.88|0
1637328780000|2021-11-19 13:33:00|29890.47|29890.47|29890.47|29890.47|29890.47|29890.47|29890.47|29890.47|0
1637328800000|2021-11-19 13:33:20|29897.54|29897.54|29897.54|29897.54|29897.54|29897.54|29897.54|29897.54|0
1637328810000|2021-11-19 13:33:30|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|29901.08|0
1637328820000|2021-11-19 13:33:40|29894.01|29894.01|29897.13|29897.13|29897.54|29897.54|29894.01|29894.01|0
1637328900000|2021-11-19 13:35:00|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|29890.06|0
1637328910000|2021-11-19 13:35:10|29891.26|29891.26|29901.27|29901.27|29901.27|29901.27|29890.66|29890.66|0
1637328920000|2021-11-19 13:35:20|29902.47|29902.47|29906|29906|29906|29906|29902.47|29902.47|0
1637328930000|2021-11-19 13:35:30|29905.52|29905.52|29905.52|29905.52|29905.52|29905.52|29905.52|29905.52|0
1637328940000|2021-11-19 13:35:40|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|29909.05|0
1637328960000|2021-11-19 13:36:00|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|29909.46|0
1637328970000|2021-11-19 13:36:10|29913|29913|29913.6|29913.6|29913.6|29913.6|29913|29913|0
1637328980000|2021-11-19 13:36:20|29920.67|29920.67|29921.08|29921.08|29921.08|29921.08|29920.67|29920.67|0
1637328990000|2021-11-19 13:36:30|29920.48|29920.48|29920.48|29920.48|29920.48|29920.48|29920.48|29920.48|0
1637329000000|2021-11-19 13:36:40|29924.01|29924.01|29924.01|29924.01|29924.01|29924.01|29924.01|29924.01|0
1637329010000|2021-11-19 13:36:50|29923.41|29923.41|29923.41|29923.41|29923.41|29923.41|29923.41|29923.41|0
1637329020000|2021-11-19 13:37:00|29923.65|29923.65|29927.19|29927.19|29927.19|29927.19|29923.65|29923.65|0
1637329040000|2021-11-19 13:37:20|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|29926.59|0
1637329060000|2021-11-19 13:37:40|29923.05|29923.05|29923.05|29923.05|29923.05|29923.05|29923.05|29923.05|0
1637329180000|2021-11-19 13:39:40|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|0
1637329200000|2021-11-19 13:40:00|29933.66|29933.66|29930.12|29930.12|29933.66|29933.66|29930.12|29930.12|0
1637329260000|2021-11-19 13:41:00|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|0
1637329290000|2021-11-19 13:41:30|29937.19|29937.19|29937.19|29937.19|29937.19|29937.19|29937.19|29937.19|0
1637329310000|2021-11-19 13:41:50|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|29933.66|0
1637329390000|2021-11-19 13:43:10|29934.26|29934.26|29934.26|29934.26|29934.26|29934.26|29934.26|29934.26|0
1637329400000|2021-11-19 13:43:20|29934.86|29934.86|29934.86|29934.86|29934.86|29934.86|29934.86|29934.86|0
1637329410000|2021-11-19 13:43:30|29935.46|29935.46|29936.66|29936.66|29936.66|29936.66|29935.46|29935.46|0
1637329480000|2021-11-19 13:44:40|29933.13|29933.13|29933.13|29933.13|29933.13|29933.13|29933.13|29933.13|0
1637329510000|2021-11-19 13:45:10|29940.2|29940.2|29940.2|29940.2|29940.2|29940.2|29940.2|29940.2|0
1637329520000|2021-11-19 13:45:20|29939|29939|29939|29939|29939|29939|29939|29939|0
1637329530000|2021-11-19 13:45:30|29935.46|29935.46|29935.46|29935.46|29935.46|29935.46|29935.46|29935.46|0
1637329560000|2021-11-19 13:46:00|29936.06|29936.06|29936.06|29936.06|29936.06|29936.06|29936.06|29936.06|0
1637329580000|2021-11-19 13:46:20|29937.26|29937.26|29940.2|29940.2|29940.2|29940.2|29936.66|29936.66|0
1637329590000|2021-11-19 13:46:30|29936.66|29936.66|29933.13|29933.13|29936.66|29936.66|29933.13|29933.13|0
1637329670000|2021-11-19 13:47:50|29936.66|29936.66|29936.06|29936.06|29936.66|29936.66|29936.06|29936.06|0
1637329690000|2021-11-19 13:48:10|29925.46|29925.46|29928.99|29928.99|29928.99|29928.99|29925.46|29925.46|0
1637329700000|2021-11-19 13:48:20|29921.92|29921.92|29921.51|29921.51|29921.92|29921.92|29921.51|29921.51|0
1637329710000|2021-11-19 13:48:30|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|29920.91|0
1637329720000|2021-11-19 13:48:40|29913.84|29913.84|29913.84|29913.84|29913.84|29913.84|29913.84|29913.84|0
1637329830000|2021-11-19 13:50:30|29920.91|29920.91|29924.45|29924.45|29924.45|29924.45|29920.91|29920.91|0
1637329840000|2021-11-19 13:50:40|29931.52|29931.52|29938.59|29938.59|29938.59|29938.59|29931.52|29931.52|0
1637329860000|2021-11-19 13:51:00|29939.19|29939.19|29942.72|29942.72|29942.72|29942.72|29939.19|29939.19|0
1637329920000|2021-11-19 13:52:00|29949.79|29949.79|29949.79|29949.79|29949.79|29949.79|29949.79|29949.79|0
1637329940000|2021-11-19 13:52:20|29950.39|29950.39|29950.39|29950.39|29950.39|29950.39|29950.39|29950.39|0
1637329950000|2021-11-19 13:52:30|29964.53|29964.53|29964.53|29964.53|29964.53|29964.53|29964.53|29964.53|0
1637329960000|2021-11-19 13:52:40|29971.6|29971.6|29971.6|29971.6|29971.6|29971.6|29971.6|29971.6|0
1637330010000|2021-11-19 13:53:30|29975.14|29975.14|29975.14|29975.14|29975.14|29975.14|29975.14|29975.14|0
1637330050000|2021-11-19 13:54:10|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|29975.74|0
1637330060000|2021-11-19 13:54:20|29976.34|29976.34|29976.34|29976.34|29976.34|29976.34|29976.34|29976.34|0
1637330090000|2021-11-19 13:54:50|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|29979.87|0
1637330100000|2021-11-19 13:55:00|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|29983.41|0
1637330260000|2021-11-19 13:57:40|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|29986.94|0
1637330300000|2021-11-19 13:58:20|29990.48|29990.48|30019|30019|30029.36|30029.36|29990.48|29990.48|0
1637330310000|2021-11-19 13:58:30|30015.46|30015.46|29997.79|29997.79|30015.46|30015.46|29997.79|29997.79|0
1637330320000|2021-11-19 13:58:40|29990.72|29990.72|29990.72|29990.72|29990.72|29990.72|29990.72|29990.72|0
1637330330000|2021-11-19 13:58:50|29987.19|29987.19|29987.19|29987.19|29987.19|29987.19|29987.19|29987.19|0
1637330340000|2021-11-19 13:59:00|29985.98|29985.98|29985.38|29985.38|29985.98|29985.98|29985.38|29985.38|0
1637330350000|2021-11-19 13:59:10|29988.92|29988.92|29992.45|29992.45|29992.45|29992.45|29988.92|29988.92|0
1637330380000|2021-11-19 13:59:40|29995.99|29995.99|29995.99|29995.99|29995.99|29995.99|29995.99|29995.99|0
1637330390000|2021-11-19 13:59:50|29992.45|29992.45|29988.92|29988.92|29992.45|29992.45|29988.92|29988.92|0
1637330400000|2021-11-19 14:00:00|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|29985.38|0
1637330420000|2021-11-19 14:00:20|29978.31|29978.31|29978.31|29978.31|29978.31|29978.31|29978.31|29978.31|0
1637330480000|2021-11-19 14:01:20|29974.78|29974.78|29974.78|29974.78|29974.78|29974.78|29974.78|29974.78|0
1637330510000|2021-11-19 14:01:50|29971.24|29971.24|29971.24|29971.24|29971.24|29971.24|29971.24|29971.24|0
1637330520000|2021-11-19 14:02:00|29970.64|29970.64|29970.64|29970.64|29970.64|29970.64|29970.64|29970.64|0
1637330530000|2021-11-19 14:02:10|29967.11|29967.11|29959.39|29959.39|29967.11|29967.11|29959.39|29959.39|0
1637330540000|2021-11-19 14:02:20|29962.92|29962.92|29962.92|29962.92|29962.92|29962.92|29962.92|29962.92|0
1637330550000|2021-11-19 14:02:30|29963.52|29963.52|29956.45|29956.45|29963.52|29963.52|29956.45|29956.45|0
1637330560000|2021-11-19 14:02:40|29955.25|29955.25|29955.25|29955.25|29955.25|29955.25|29955.25|29955.25|0
1637330600000|2021-11-19 14:03:20|29958.78|29958.78|29962.32|29962.32|29962.32|29962.32|29958.78|29958.78|0
1637330660000|2021-11-19 14:04:20|29962.08|29962.08|29962.08|29962.08|29962.08|29962.08|29962.08|29962.08|0
1637330670000|2021-11-19 14:04:30|29965.61|29965.61|29965.61|29965.61|29965.61|29965.61|29965.61|29965.61|0
1637330690000|2021-11-19 14:04:50|29962.08|29962.08|29966.02|29966.02|29966.02|29966.02|29962.08|29962.08|0
1637330700000|2021-11-19 14:05:00|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|29969.56|0
1637330710000|2021-11-19 14:05:10|29966.02|29966.02|29969.56|29969.56|29969.56|29969.56|29966.02|29966.02|0
1637330740000|2021-11-19 14:05:40|29973.09|29973.09|29976.63|29976.63|29976.63|29976.63|29973.09|29973.09|0
1637330750000|2021-11-19 14:05:50|29969.56|29969.56|29969.56|29969.56|29976.63|29976.63|29969.56|29969.56|0
1637330770000|2021-11-19 14:06:10|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|29970.16|0
1637330790000|2021-11-19 14:06:30|29973.69|29973.69|29973.69|29973.69|29973.69|29973.69|29973.69|29973.69|0
1637330820000|2021-11-19 14:07:00|29974.29|29974.29|29977.83|29977.83|29977.83|29977.83|29974.29|29974.29|0
1637330840000|2021-11-19 14:07:20|29981.36|29981.36|29984.9|29984.9|29984.9|29984.9|29981.36|29981.36|0
1637330850000|2021-11-19 14:07:30|29988.43|29988.43|29988.43|29988.43|29988.43|29988.43|29988.43|29988.43|0
1637330860000|2021-11-19 14:07:40|29987.83|29987.83|29987.23|29987.23|29987.83|29987.83|29987.23|29987.23|0
1637330870000|2021-11-19 14:07:50|29994.3|29994.3|29997.84|29997.84|29997.84|29997.84|29994.3|29994.3|0
1637330890000|2021-11-19 14:08:10|29998.44|29998.44|29998.44|29998.44|29998.44|29998.44|29998.44|29998.44|0
1637330900000|2021-11-19 14:08:20|30001.97|30001.97|30000.77|30000.77|30001.97|30001.97|30000.77|30000.77|0
1637330910000|2021-11-19 14:08:30|29997.24|29997.24|29996.63|29996.63|29997.24|29997.24|29996.63|29996.63|0
1637330920000|2021-11-19 14:08:40|29993.1|29993.1|29989.57|29989.57|29993.1|29993.1|29988.96|29988.96|0
1637330930000|2021-11-19 14:08:50|29988.36|29988.36|29988.36|29988.36|29988.36|29988.36|29988.36|29988.36|0
1637330940000|2021-11-19 14:09:00|29984.83|29984.83|29977.76|29977.76|29984.83|29984.83|29977.76|29977.76|0
1637330950000|2021-11-19 14:09:10|29967.15|29967.15|29967.15|29967.15|29967.15|29967.15|29963.62|29963.62|0
1637330960000|2021-11-19 14:09:20|29966.91|29966.91|29966.91|29966.91|29966.91|29966.91|29966.31|29966.31|0
1637330990000|2021-11-19 14:09:50|29966.31|29966.31|29966.31|29966.31|29966.91|29966.91|29965.71|29965.71|0
1637331000000|2021-11-19 14:10:00|29965.71|29965.71|29969.25|29969.25|29969.25|29969.25|29965.71|29965.71|0
1637331030000|2021-11-19 14:10:30|29970.45|29970.45|29970.45|29970.45|29970.45|29970.45|29970.45|29970.45|0
1637331060000|2021-11-19 14:11:00|29966.91|29966.91|29966.67|29966.67|29966.91|29966.91|29966.67|29966.67|0
1637331080000|2021-11-19 14:11:20|29970.2|29970.2|29970.2|29970.2|29970.2|29970.2|29970.2|29970.2|0
1637331150000|2021-11-19 14:12:30|29971.41|29971.41|29971.41|29971.41|29971.41|29971.41|29971.41|29971.41|0
1637331160000|2021-11-19 14:12:40|29974.94|29974.94|29980.28|29980.28|29980.28|29980.28|29974.94|29974.94|0
1637331170000|2021-11-19 14:12:50|29981.89|29981.89|29982.78|29982.78|29982.78|29982.78|29981.89|29981.89|0
1637331180000|2021-11-19 14:13:00|29982.54|29982.54|29987.28|29987.28|29987.28|29987.28|29982.54|29982.54|0
1637331190000|2021-11-19 14:13:10|29990.81|29990.81|29987.28|29987.28|29990.81|29990.81|29987.28|29987.28|0
1637331200000|2021-11-19 14:13:20|29987.52|29987.52|29988|29988|29988|29988|29987.52|29987.52|0
1637331210000|2021-11-19 14:13:30|29987.76|29987.76|29989.98|29989.98|29989.98|29989.98|29987.76|29987.76|0
1637331220000|2021-11-19 14:13:40|29997.04|29997.04|29991.18|29991.18|29997.04|29997.04|29986.44|29986.44|0
1637331230000|2021-11-19 14:13:50|29984.11|29984.11|29981.7|29981.7|29984.11|29984.11|29981.7|29981.7|0
1637331240000|2021-11-19 14:14:00|29985.24|29985.24|29986.44|29986.44|29986.44|29986.44|29985.24|29985.24|0
1637331250000|2021-11-19 14:14:10|29987.41|29987.41|29987.41|29987.41|29987.41|29987.41|29987.41|29987.41|0
1637331260000|2021-11-19 14:14:20|29983.87|29983.87|29979.74|29979.74|29983.87|29983.87|29979.74|29979.74|0
1637331270000|2021-11-19 14:14:30|29980.56|29980.56|29980.15|29980.15|29980.56|29980.56|29980.15|29980.15|0
1637331280000|2021-11-19 14:14:40|29990.75|29990.75|29990.75|29990.75|29990.75|29990.75|29990.75|29990.75|0
1637331290000|2021-11-19 14:14:50|29990.51|29990.51|29990.51|29990.51|29990.51|29990.51|29990.51|29990.51|0
1637331300000|2021-11-19 14:15:00|29997.58|29997.58|30001.11|30001.11|30001.11|30001.11|29997.58|29997.58|0
1637331310000|2021-11-19 14:15:10|30004.65|30004.65|30004.65|30004.65|30005.25|30005.25|30004.05|30004.05|0
1637331330000|2021-11-19 14:15:30|30008.18|30008.18|30015.25|30015.25|30015.25|30015.25|30008.18|30008.18|0
1637331340000|2021-11-19 14:15:40|30015.5|30015.5|30019.63|30019.63|30019.63|30019.63|30015.5|30015.5|0
1637331350000|2021-11-19 14:15:50|30026.7|30026.7|30026.7|30026.7|30026.7|30026.7|30026.7|30026.7|0
1637331360000|2021-11-19 14:16:00|30027.3|30027.3|30038.92|30038.92|30038.92|30038.92|30027.3|30027.3|0
1637331370000|2021-11-19 14:16:10|30039.33|30039.33|30042.86|30042.86|30042.86|30042.86|30039.33|30039.33|0
1637331380000|2021-11-19 14:16:20|30046.4|30046.4|30049.93|30049.93|30049.93|30049.93|30046.4|30046.4|0
1637331390000|2021-11-19 14:16:30|30047|30047|30043.87|30043.87|30047|30047|30043.46|30043.46|0
1637331400000|2021-11-19 14:16:40|30040.34|30040.34|30036.2|30036.2|30040.34|30040.34|30036.2|30036.2|0
1637331410000|2021-11-19 14:16:50|30032.67|30032.67|30025.6|30025.6|30032.67|30032.67|30025.6|30025.6|0
1637331420000|2021-11-19 14:17:00|30029.13|30029.13|30025.6|30025.6|30029.13|30029.13|30025.6|30025.6|0
1637331430000|2021-11-19 14:17:10|30039.74|30039.74|30036.8|30036.8|30039.74|30039.74|30036.2|30036.2|0
1637331440000|2021-11-19 14:17:20|30036.2|30036.2|30036.2|30036.2|30036.2|30036.2|30036.2|30036.2|0
1637331450000|2021-11-19 14:17:30|30029.13|30029.13|30029.13|30029.13|30029.13|30029.13|30029.13|30029.13|0
1637331460000|2021-11-19 14:17:40|30028.72|30028.72|30032.26|30032.26|30032.26|30032.26|30028.72|30028.72|0
1637331480000|2021-11-19 14:18:00|30033.46|30033.46|30033.46|30033.46|30033.46|30033.46|30033.46|30033.46|0
1637331500000|2021-11-19 14:18:20|30036.99|30036.99|30036.99|30036.99|30036.99|30036.99|30036.99|30036.99|0
1637331510000|2021-11-19 14:18:30|30033.46|30033.46|30033.46|30033.46|30033.46|30033.46|30033.46|30033.46|0
1637331520000|2021-11-19 14:18:40|30044.06|30044.06|30044.06|30044.06|30044.06|30044.06|30044.06|30044.06|0
1637331540000|2021-11-19 14:19:00|30046.47|30046.47|30071.21|30071.21|30071.21|30071.21|30046.47|30046.47|0
1637331550000|2021-11-19 14:19:10|30071.7|30071.7|30064.31|30064.31|30072.11|30072.11|30061.26|30061.26|0
1637331560000|2021-11-19 14:19:20|30064.72|30064.72|30064.72|30064.72|30064.96|30064.96|30064.72|30064.72|0
1637331570000|2021-11-19 14:19:30|30067.12|30067.12|30060.05|30060.05|30067.12|30067.12|30060.05|30060.05|0
1637331580000|2021-11-19 14:19:40|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|30063.59|0
1637331590000|2021-11-19 14:19:50|30065.39|30065.39|30068.93|30068.93|30068.93|30068.93|30065.39|30065.39|0
1637331600000|2021-11-19 14:20:00|30076|30076|30076|30076|30076|30076|30072.46|30072.46|0
1637331610000|2021-11-19 14:20:10|30077.8|30077.8|30074.26|30074.26|30077.8|30077.8|30074.26|30074.26|0
1637331620000|2021-11-19 14:20:20|30067.19|30067.19|30063.66|30063.66|30067.19|30067.19|30063.66|30063.66|0
1637331630000|2021-11-19 14:20:30|30062.46|30062.46|30062.46|30062.46|30062.46|30062.46|30062.46|30062.46|0
1637331640000|2021-11-19 14:20:40|30064.86|30064.86|30067.19|30067.19|30067.19|30067.19|30060.12|30060.12|0
1637331650000|2021-11-19 14:20:50|30066.59|30066.59|30069.72|30069.72|30069.72|30069.72|30066.18|30066.18|0
1637331660000|2021-11-19 14:21:00|30071.52|30071.52|30060.92|30060.92|30071.52|30071.52|30060.92|30060.92|0
1637331670000|2021-11-19 14:21:10|30061.52|30061.52|30061.52|30061.52|30061.52|30061.52|30061.52|30061.52|0
1637331700000|2021-11-19 14:21:40|30060.92|30060.92|30060.92|30060.92|30060.92|30060.92|30060.92|30060.92|0
1637331710000|2021-11-19 14:21:50|30061.52|30061.52|30061.52|30061.52|30061.52|30061.52|30061.52|30061.52|0
1637331720000|2021-11-19 14:22:00|30054.45|30054.45|30054.45|30054.45|30054.45|30054.45|30054.45|30054.45|0
1637331730000|2021-11-19 14:22:10|30057.98|30057.98|30057.98|30057.98|30057.98|30057.98|30057.98|30057.98|0
1637331740000|2021-11-19 14:22:20|30057.38|30057.38|30057.38|30057.38|30057.38|30057.38|30057.38|30057.38|0
1637331750000|2021-11-19 14:22:30|30060.92|30060.92|30060.92|30060.92|30060.92|30060.92|30060.92|30060.92|0
1637331770000|2021-11-19 14:22:50|30062.12|30062.12|30062.31|30062.31|30062.72|30062.72|30062.12|30062.12|0
1637331790000|2021-11-19 14:23:10|30062.91|30062.91|30062.91|30062.91|30062.91|30062.91|30062.91|30062.91|0
1637331810000|2021-11-19 14:23:30|30062.31|30062.31|30058.29|30058.29|30062.31|30062.31|30058.29|30058.29|0
1637331820000|2021-11-19 14:23:40|30057.09|30057.09|30046.48|30046.48|30057.09|30057.09|30046.48|30046.48|0
1637331830000|2021-11-19 14:23:50|30046.07|30046.07|30041.94|30041.94|30046.07|30046.07|30041.94|30041.94|0
1637331840000|2021-11-19 14:24:00|30034.87|30034.87|30031.33|30031.33|30034.87|30034.87|30024.26|30024.26|0
1637331860000|2021-11-19 14:24:20|30031.57|30031.57|30031.57|30031.57|30031.57|30031.57|30031.57|30031.57|0
1637331870000|2021-11-19 14:24:30|30035.11|30035.11|30036.31|30036.31|30036.31|30036.31|30035.11|30035.11|0
1637331900000|2021-11-19 14:25:00|30032.78|30032.78|30027.51|30027.51|30032.78|30032.78|30025.71|30025.71|0
1637331910000|2021-11-19 14:25:10|30026.91|30026.91|30026.91|30026.91|30026.91|30026.91|30026.91|30026.91|0
1637331940000|2021-11-19 14:25:40|30030.44|30030.44|30030.44|30030.44|30030.44|30030.44|30030.44|30030.44|0
1637332000000|2021-11-19 14:26:40|30031.04|30031.04|30035.78|30035.78|30035.78|30035.78|30031.04|30031.04|0
1637332010000|2021-11-19 14:26:50|30035.18|30035.18|30035.18|30035.18|30035.18|30035.18|30035.18|30035.18|0
1637332020000|2021-11-19 14:27:00|30034.58|30034.58|30038.11|30038.11|30038.11|30038.11|30034.58|30034.58|0
1637332080000|2021-11-19 14:28:00|30052.25|30052.25|30055.79|30055.79|30055.79|30055.79|30052.25|30052.25|0
1637332100000|2021-11-19 14:28:20|30059.32|30059.32|30059.32|30059.32|30059.32|30059.32|30059.32|30059.32|0
1637332110000|2021-11-19 14:28:30|30055.79|30055.79|30055.79|30055.79|30055.79|30055.79|30055.79|30055.79|0
1637332140000|2021-11-19 14:29:00|30056.2|30056.2|30056.2|30056.2|30056.2|30056.2|30056.2|30056.2|0
1637332150000|2021-11-19 14:29:10|30049.13|30049.13|30049.13|30049.13|30049.13|30049.13|30049.13|30049.13|0
1637332180000|2021-11-19 14:29:40|30056.2|30056.2|30056.2|30056.2|30056.2|30056.2|30056.2|30056.2|0
1637332190000|2021-11-19 14:29:50|30052.66|30052.66|30052.66|30052.66|30052.66|30052.66|30052.66|30052.66|0
1637332200000|2021-11-19 14:30:00|30056.2|30056.2|30045.59|30045.59|30056.2|30056.2|30045.59|30045.59|0
1637332210000|2021-11-19 14:30:10|30045.35|30045.35|30045.35|30045.35|30045.35|30045.35|30045.35|30045.35|0
1637332220000|2021-11-19 14:30:20|30041.82|30041.82|30038.28|30038.28|30041.82|30041.82|30038.28|30038.28|0
1637332240000|2021-11-19 14:30:40|30034.75|30034.75|30034.5|30034.5|30034.75|30034.75|30034.5|30034.5|0
1637332250000|2021-11-19 14:30:50|30038.04|30038.04|30034.5|30034.5|30038.04|30038.04|30030.97|30030.97|0
1637332260000|2021-11-19 14:31:00|30038.04|30038.04|30030.97|30030.97|30038.04|30038.04|30030.97|30030.97|0
1637332270000|2021-11-19 14:31:10|30032.77|30032.77|30036.31|30036.31|30036.31|30036.31|30032.77|30032.77|0
1637332320000|2021-11-19 14:32:00|30037.51|30037.51|30037.51|30037.51|30037.51|30037.51|30037.51|30037.51|0
1637332330000|2021-11-19 14:32:10|30037.92|30037.92|30037.8|30037.8|30037.92|30037.92|30037.32|30037.32|0
1637332360000|2021-11-19 14:32:40|30041.34|30041.34|30041.34|30041.34|30041.34|30041.34|30041.34|30041.34|0
1637332370000|2021-11-19 14:32:50|30044.87|30044.87|30044.87|30044.87|30044.87|30044.87|30044.87|30044.87|0
1637332410000|2021-11-19 14:33:30|30037.8|30037.8|30020.13|30020.13|30037.8|30037.8|30020.13|30020.13|0
1637332420000|2021-11-19 14:33:40|30016.59|30016.59|30016.59|30016.59|30027.2|30027.2|30016.59|30016.59|0
1637332430000|2021-11-19 14:33:50|30009.52|30009.52|30013.06|30013.06|30013.06|30013.06|30009.52|30009.52|0
1637332440000|2021-11-19 14:34:00|30016.59|30016.59|29999.52|29999.52|30016.59|30016.59|29999.52|29999.52|0
1637332450000|2021-11-19 14:34:10|30003.05|30003.05|30003.05|30003.05|30003.05|30003.05|29999.52|29999.52|0
1637332460000|2021-11-19 14:34:20|29995.98|29995.98|29993.65|29993.65|29997.19|29997.19|29993.65|29993.65|0
1637332470000|2021-11-19 14:34:30|29993.24|29993.24|29996.78|29996.78|30000.31|30000.31|29993.24|29993.24|0
1637332480000|2021-11-19 14:34:40|30000.31|30000.31|30000.72|30000.72|30000.72|30000.72|30000.31|30000.31|0
1637332490000|2021-11-19 14:34:50|30004.25|30004.25|30003.65|30003.65|30004.25|30004.25|30003.65|30003.65|0
1637332500000|2021-11-19 14:35:00|29993.05|29993.05|30003.65|30003.65|30003.65|30003.65|29993.05|29993.05|0
1637332510000|2021-11-19 14:35:10|29996.58|29996.58|30003.65|30003.65|30003.65|30003.65|29996.58|29996.58|0
1637332520000|2021-11-19 14:35:20|30007.19|30007.19|30007.19|30007.19|30007.19|30007.19|30007.19|30007.19|0
1637332530000|2021-11-19 14:35:30|30010.72|30010.72|30010.72|30010.72|30010.72|30010.72|30010.72|30010.72|0
1637332550000|2021-11-19 14:35:50|30014.26|30014.26|30024.62|30024.62|30024.62|30024.62|30014.02|30014.02|0
1637332570000|2021-11-19 14:36:10|30024.02|30024.02|30026.35|30026.35|30026.35|30026.35|30022.22|30022.22|0
1637332580000|2021-11-19 14:36:20|30033.42|30033.42|30033.42|30033.42|30033.42|30033.42|30033.42|30033.42|0
1637332590000|2021-11-19 14:36:30|30022.82|30022.82|30014.14|30014.14|30022.82|30022.82|30014.14|30014.14|0
1637332600000|2021-11-19 14:36:40|30013.54|30013.54|30020.61|30020.61|30020.61|30020.61|30013.54|30013.54|0
1637332610000|2021-11-19 14:36:50|30024.14|30024.14|30024.14|30024.14|30024.14|30024.14|30024.14|30024.14|0
1637332620000|2021-11-19 14:37:00|30027.68|30027.68|30034.75|30034.75|30034.75|30034.75|30027.68|30027.68|0
1637332630000|2021-11-19 14:37:10|30035.95|30035.95|30035.95|30035.95|30036.55|30036.55|30035.95|30035.95|0
1637332640000|2021-11-19 14:37:20|30039.48|30039.48|30025.34|30025.34|30039.48|30039.48|30025.34|30025.34|0
1637332660000|2021-11-19 14:37:40|30028.88|30028.88|30028.88|30028.88|30028.88|30028.88|30028.88|30028.88|0
1637332670000|2021-11-19 14:37:50|30032.41|30032.41|30038.95|30038.95|30038.95|30038.95|30032.41|30032.41|0
1637332680000|2021-11-19 14:38:00|30042.49|30042.49|30042.49|30042.49|30046.02|30046.02|30042.49|30042.49|0
1637332690000|2021-11-19 14:38:10|30042.9|30042.9|30044.1|30044.1|30044.1|30044.1|30042.9|30042.9|0
1637332700000|2021-11-19 14:38:20|30043.5|30043.5|30050.57|30050.57|30050.57|30050.57|30043.5|30043.5|0
1637332710000|2021-11-19 14:38:30|30047.03|30047.03|30047.03|30047.03|30047.03|30047.03|30047.03|30047.03|0
1637332720000|2021-11-19 14:38:40|30050.57|30050.57|30050.57|30050.57|30050.57|30050.57|30050.57|30050.57|0
1637332730000|2021-11-19 14:38:50|30054.1|30054.1|30058.29|30058.29|30058.29|30058.29|30054.1|30054.1|0
1637332750000|2021-11-19 14:39:10|30065.36|30065.36|30061.22|30061.22|30065.36|30065.36|30061.22|30061.22|0
1637332760000|2021-11-19 14:39:20|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|0
1637332770000|2021-11-19 14:39:30|30047.08|30047.08|30047.08|30047.08|30047.08|30047.08|30047.08|30047.08|0
1637332780000|2021-11-19 14:39:40|30043.55|30043.55|30043.55|30043.55|30043.55|30043.55|30043.55|30043.55|0
1637332790000|2021-11-19 14:39:50|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|30047.08|30047.08|0
1637332800000|2021-11-19 14:40:00|30054.15|30054.15|30061.22|30061.22|30061.22|30061.22|30054.15|30054.15|0
1637332830000|2021-11-19 14:40:30|30054.15|30054.15|30057.69|30057.69|30057.69|30057.69|30054.15|30054.15|0
1637332850000|2021-11-19 14:40:50|30061.22|30061.22|30068.29|30068.29|30068.29|30068.29|30061.22|30061.22|0
1637332860000|2021-11-19 14:41:00|30071.83|30071.83|30075.36|30075.36|30075.36|30075.36|30071.83|30071.83|0
1637332870000|2021-11-19 14:41:10|30071.83|30071.83|30071.83|30071.83|30071.83|30071.83|30071.83|30071.83|0
1637332880000|2021-11-19 14:41:20|30068.29|30068.29|30068.29|30068.29|30068.29|30068.29|30068.29|30068.29|0
1637332910000|2021-11-19 14:41:50|30061.22|30061.22|30025.87|30025.87|30061.22|30061.22|30025.87|30025.87|0
1637332920000|2021-11-19 14:42:00|30040.01|30040.01|30036.67|30036.67|30040.01|30040.01|30036.07|30036.07|0
1637332930000|2021-11-19 14:42:10|30040.2|30040.2|30036.67|30036.67|30040.2|30040.2|30036.67|30036.67|0
1637332940000|2021-11-19 14:42:20|30043.74|30043.74|30040.2|30040.2|30043.74|30043.74|30040.2|30040.2|0
1637332950000|2021-11-19 14:42:30|30043.74|30043.74|30040.2|30040.2|30043.74|30043.74|30040.2|30040.2|0
1637332980000|2021-11-19 14:43:00|30036.67|30036.67|30036.67|30036.67|30036.67|30036.67|30036.67|30036.67|0
1637333000000|2021-11-19 14:43:20|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|0
1637333010000|2021-11-19 14:43:30|30047.27|30047.27|30047.27|30047.27|30047.27|30047.27|30047.27|30047.27|0
1637333030000|2021-11-19 14:43:50|30043.74|30043.74|30043.74|30043.74|30043.74|30043.74|30043.74|30043.74|0
1637333050000|2021-11-19 14:44:10|30047.27|30047.27|30047.27|30047.27|30047.27|30047.27|30047.27|30047.27|0
1637333080000|2021-11-19 14:44:40|30043.74|30043.74|30044.34|30044.34|30044.34|30044.34|30043.74|30043.74|0
1637333100000|2021-11-19 14:45:00|30051.41|30051.41|30047.88|30047.88|30051.41|30051.41|30047.88|30047.88|0
1637333120000|2021-11-19 14:45:20|30048.48|30048.48|30048.48|30048.48|30048.48|30048.48|30048.48|30048.48|0
1637333140000|2021-11-19 14:45:40|30049.68|30049.68|30059.08|30059.08|30060.28|30060.28|30049.68|30049.68|0
1637333150000|2021-11-19 14:45:50|30052.01|30052.01|30048.48|30048.48|30052.01|30052.01|30048.48|30048.48|0
1637333160000|2021-11-19 14:46:00|30049.71|30049.71|30049.71|30049.71|30049.71|30049.71|30049.71|30049.71|0
1637333170000|2021-11-19 14:46:10|30049.46|30049.46|30049.46|30049.46|30049.46|30049.46|30049.46|30049.46|0
1637333180000|2021-11-19 14:46:20|30048.86|30048.86|30047.66|30047.66|30048.86|30048.86|30047.66|30047.66|0
1637333200000|2021-11-19 14:46:40|30051.2|30051.2|30051.2|30051.2|30051.2|30051.2|30051.2|30051.2|0
1637333210000|2021-11-19 14:46:50|30061.8|30061.8|30061.8|30061.8|30061.8|30061.8|30061.8|30061.8|0
1637333220000|2021-11-19 14:47:00|30065.34|30065.34|30069.47|30069.47|30069.47|30069.47|30065.34|30065.34|0
1637333260000|2021-11-19 14:47:40|30073.01|30073.01|30073.01|30073.01|30073.01|30073.01|30073.01|30073.01|0
1637333270000|2021-11-19 14:47:50|30074.21|30074.21|30074.21|30074.21|30074.21|30074.21|30074.21|30074.21|0
1637333280000|2021-11-19 14:48:00|30075.41|30075.41|30074.21|30074.21|30075.41|30075.41|30074.21|30074.21|0
1637333300000|2021-11-19 14:48:20|30077.74|30077.74|30077.74|30077.74|30077.74|30077.74|30077.74|30077.74|0
1637333310000|2021-11-19 14:48:30|30070.67|30070.67|30055.33|30055.33|30070.67|30070.67|30055.33|30055.33|0
1637333340000|2021-11-19 14:49:00|30055.09|30055.09|30055.09|30055.09|30055.09|30055.09|30055.09|30055.09|0
1637333350000|2021-11-19 14:49:10|30048.02|30048.02|30048.02|30048.02|30048.02|30048.02|30048.02|30048.02|0
1637333430000|2021-11-19 14:50:30|30044.49|30044.49|30044.49|30044.49|30044.49|30044.49|30044.49|30044.49|0
1637333450000|2021-11-19 14:50:50|30044.08|30044.08|30044.08|30044.08|30044.08|30044.08|30044.08|30044.08|0
1637333460000|2021-11-19 14:51:00|30043.47|30043.47|30043.47|30043.47|30043.47|30043.47|30043.47|30043.47|0
1637333470000|2021-11-19 14:51:10|30047.01|30047.01|30047.01|30047.01|30047.01|30047.01|30047.01|30047.01|0
1637333480000|2021-11-19 14:51:20|30046.77|30046.77|30039.46|30039.46|30046.77|30046.77|30039.46|30039.46|0
1637333510000|2021-11-19 14:51:50|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|30035.92|0
1637333530000|2021-11-19 14:52:10|30042.99|30042.99|30039.46|30039.46|30042.99|30042.99|30039.46|30039.46|0
1637333540000|2021-11-19 14:52:20|30042.99|30042.99|30042.99|30042.99|30042.99|30042.99|30042.99|30042.99|0
1637333550000|2021-11-19 14:52:30|30046.53|30046.53|30042.99|30042.99|30046.53|30046.53|30042.99|30042.99|0
1637333570000|2021-11-19 14:52:50|30043.59|30043.59|30044.19|30044.19|30044.19|30044.19|30043.59|30043.59|0
1637333580000|2021-11-19 14:53:00|30044.79|30044.79|30044.79|30044.79|30044.79|30044.79|30044.79|30044.79|0
1637333590000|2021-11-19 14:53:10|30043.59|30043.59|30054.2|30054.2|30054.2|30054.2|30043.59|30043.59|0
1637333600000|2021-11-19 14:53:20|30050.66|30050.66|30050.66|30050.66|30050.66|30050.66|30050.66|30050.66|0
1637333620000|2021-11-19 14:53:40|30051.26|30051.26|30050.06|30050.06|30051.26|30051.26|30050.06|30050.06|0
1637333640000|2021-11-19 14:54:00|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|30060.66|0
1637333670000|2021-11-19 14:54:30|30071.27|30071.27|30078.34|30078.34|30078.34|30078.34|30071.27|30071.27|0
1637333700000|2021-11-19 14:55:00|30074.8|30074.8|30074.8|30074.8|30074.8|30074.8|30074.8|30074.8|0
1637333760000|2021-11-19 14:56:00|30071.27|30071.27|30071.87|30071.87|30071.87|30071.87|30071.27|30071.27|0
1637333770000|2021-11-19 14:56:10|30064.8|30064.8|30064.39|30064.39|30068.34|30068.34|30064.39|30064.39|0
1637333780000|2021-11-19 14:56:20|30067.93|30067.93|30067.93|30067.93|30067.93|30067.93|30067.93|30067.93|0
1637333800000|2021-11-19 14:56:40|30071.46|30071.46|30071.46|30071.46|30071.46|30071.46|30071.46|30071.46|0
1637333810000|2021-11-19 14:56:50|30071.7|30071.7|30072.55|30072.55|30072.55|30072.55|30071.46|30071.46|0
1637333820000|2021-11-19 14:57:00|30073.15|30073.15|30073.15|30073.15|30073.15|30073.15|30073.15|30073.15|0
1637333850000|2021-11-19 14:57:30|30071.94|30071.94|30075.48|30075.48|30075.48|30075.48|30071.94|30071.94|0
1637333860000|2021-11-19 14:57:40|30071.94|30071.94|30071.94|30071.94|30071.94|30071.94|30071.94|30071.94|0
1637333880000|2021-11-19 14:58:00|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|0
1637333890000|2021-11-19 14:58:10|30076.68|30076.68|30080.82|30080.82|30080.82|30080.82|30076.68|30076.68|0
1637333910000|2021-11-19 14:58:30|30077.28|30077.28|30077.28|30077.28|30077.28|30077.28|30077.28|30077.28|0
1637333920000|2021-11-19 14:58:40|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|0
1637333960000|2021-11-19 14:59:20|30077.28|30077.28|30077.28|30077.28|30077.28|30077.28|30077.28|30077.28|0
1637333990000|2021-11-19 14:59:50|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|0
1637334010000|2021-11-19 15:00:10|30084.35|30084.35|30080.82|30080.82|30084.35|30084.35|30080.82|30080.82|0
1637334020000|2021-11-19 15:00:20|30080.22|30080.22|30076.08|30076.08|30080.22|30080.22|30076.08|30076.08|0
1637334050000|2021-11-19 15:00:50|30076.68|30076.68|30080.22|30080.22|30080.22|30080.22|30076.68|30076.68|0
1637334060000|2021-11-19 15:01:00|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|0
1637334080000|2021-11-19 15:01:20|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|0
1637334100000|2021-11-19 15:01:40|30077.88|30077.88|30077.88|30077.88|30077.88|30077.88|30077.88|30077.88|0
1637334130000|2021-11-19 15:02:10|30068.41|30068.41|30071.94|30071.94|30071.94|30071.94|30068.41|30068.41|0
1637334140000|2021-11-19 15:02:20|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|0
1637334210000|2021-11-19 15:03:30|30079.01|30079.01|30079.01|30079.01|30079.01|30079.01|30079.01|30079.01|0
1637334240000|2021-11-19 15:04:00|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|30075.48|0
1637334260000|2021-11-19 15:04:20|30079.01|30079.01|30077.81|30077.81|30079.01|30079.01|30077.81|30077.81|0
1637334270000|2021-11-19 15:04:30|30074.28|30074.28|30074.28|30074.28|30074.28|30074.28|30074.28|30074.28|0
1637334280000|2021-11-19 15:04:40|30073.87|30073.87|30073.87|30073.87|30073.87|30073.87|30073.87|30073.87|0
1637334290000|2021-11-19 15:04:50|30070.33|30070.33|30066.8|30066.8|30070.33|30070.33|30066.8|30066.8|0
1637334300000|2021-11-19 15:05:00|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|0
1637334310000|2021-11-19 15:05:10|30062.66|30062.66|30062.66|30062.66|30062.66|30062.66|30062.66|30062.66|0
1637334330000|2021-11-19 15:05:30|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|0
1637334360000|2021-11-19 15:06:00|30069.73|30069.73|30069.73|30069.73|30069.73|30069.73|30066.2|30066.2|0
1637334370000|2021-11-19 15:06:10|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|0
1637334380000|2021-11-19 15:06:20|30062.66|30062.66|30062.66|30062.66|30062.66|30062.66|30062.66|30062.66|0
1637334390000|2021-11-19 15:06:30|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|30066.2|0
1637334440000|2021-11-19 15:07:20|30069.73|30069.73|30073.27|30073.27|30073.27|30073.27|30069.73|30069.73|0
1637334450000|2021-11-19 15:07:30|30076.8|30076.8|30076.8|30076.8|30076.8|30076.8|30076.8|30076.8|0
1637334490000|2021-11-19 15:08:10|30073.27|30073.27|30076.8|30076.8|30076.8|30076.8|30073.27|30073.27|0
1637334500000|2021-11-19 15:08:20|30076.39|30076.39|30076.39|30076.39|30076.39|30076.39|30076.39|30076.39|0
1637334510000|2021-11-19 15:08:30|30075.79|30075.79|30075.79|30075.79|30075.79|30075.79|30075.79|30075.79|0
1637334530000|2021-11-19 15:08:50|30076.39|30076.39|30076.39|30076.39|30076.39|30076.39|30076.39|30076.39|0
1637334570000|2021-11-19 15:09:30|30072.86|30072.86|30072.86|30072.86|30072.86|30072.86|30072.86|30072.86|0
1637334600000|2021-11-19 15:10:00|30069.32|30069.32|30065.79|30065.79|30072.86|30072.86|30065.79|30065.79|0
1637334610000|2021-11-19 15:10:10|30058.72|30058.72|30058.72|30058.72|30058.72|30058.72|30058.72|30058.72|0
1637334620000|2021-11-19 15:10:20|30058.12|30058.12|30058.12|30058.12|30058.12|30058.12|30058.12|30058.12|0
1637334650000|2021-11-19 15:10:50|30061.65|30061.65|30036.31|30036.31|30061.65|30061.65|30036.31|30036.31|0
1637334660000|2021-11-19 15:11:00|30039.84|30039.84|30039.84|30039.84|30039.84|30039.84|30039.84|30039.84|0
1637334670000|2021-11-19 15:11:10|30043.38|30043.38|30043.38|30043.38|30043.38|30043.38|30043.38|30043.38|0
1637334710000|2021-11-19 15:11:50|30032.77|30032.77|30036.31|30036.31|30036.31|30036.31|30032.77|30032.77|0
1637334740000|2021-11-19 15:12:20|30025.7|30025.7|30025.7|30025.7|30025.7|30025.7|30025.7|30025.7|0
1637334750000|2021-11-19 15:12:30|30017.43|30017.43|30018.15|30018.15|30018.15|30018.15|30016.95|30016.95|0
1637334760000|2021-11-19 15:12:40|30014.61|30014.61|30014.61|30014.61|30014.61|30014.61|30011.08|30011.08|0
1637334770000|2021-11-19 15:12:50|30007.54|30007.54|30011.08|30011.08|30011.08|30011.08|30004.01|30004.01|0
1637334780000|2021-11-19 15:13:00|30010.67|30010.67|30010.67|30010.67|30010.67|30010.67|30010.67|30010.67|0
1637334790000|2021-11-19 15:13:10|30011.27|30011.27|30011.27|30011.27|30011.27|30011.27|30011.27|30011.27|0
1637334800000|2021-11-19 15:13:20|30007.73|30007.73|30004.2|30004.2|30007.73|30007.73|30004.2|30004.2|0
1637334820000|2021-11-19 15:13:40|29997.13|29997.13|30000.66|30000.66|30000.66|30000.66|29997.13|29997.13|0
1637334840000|2021-11-19 15:14:00|30004.2|30004.2|30000.66|30000.66|30004.2|30004.2|30000.66|30000.66|0
1637334900000|2021-11-19 15:15:00|30004.2|30004.2|30004.2|30004.2|30004.2|30004.2|30004.2|30004.2|0
1637334910000|2021-11-19 15:15:10|29997.13|29997.13|29990.06|29990.06|29997.13|29997.13|29990.06|29990.06|0
1637334930000|2021-11-19 15:15:30|29986.52|29986.52|29979.46|29979.46|29986.52|29986.52|29979.46|29979.46|0
1637334950000|2021-11-19 15:15:50|29978.85|29978.85|29975.32|29975.32|29978.85|29978.85|29975.32|29975.32|0
1637334960000|2021-11-19 15:16:00|29974.72|29974.72|29974.72|29974.72|29974.72|29974.72|29974.72|29974.72|0
1637334980000|2021-11-19 15:16:20|29975.32|29975.32|29975.32|29975.32|29975.32|29975.32|29975.32|29975.32|0
1637335000000|2021-11-19 15:16:40|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|0
1637335010000|2021-11-19 15:16:50|29979.46|29979.46|29979.46|29979.46|29979.46|29979.46|29979.46|29979.46|0
1637335020000|2021-11-19 15:17:00|29972.39|29972.39|29967.65|29967.65|29972.39|29972.39|29967.65|29967.65|0
1637335030000|2021-11-19 15:17:10|29967.24|29967.24|29967.65|29967.65|29967.65|29967.65|29967.24|29967.24|0
1637335040000|2021-11-19 15:17:20|29974.72|29974.72|29976.52|29976.52|29976.52|29976.52|29974.72|29974.72|0
1637335050000|2021-11-19 15:17:30|29980.06|29980.06|29980.06|29980.06|29980.06|29980.06|29980.06|29980.06|0
1637335070000|2021-11-19 15:17:50|29976.52|29976.52|29976.52|29976.52|29976.52|29976.52|29976.52|29976.52|0
1637335080000|2021-11-19 15:18:00|29975.32|29975.32|29975.32|29975.32|29975.32|29975.32|29975.32|29975.32|0
1637335090000|2021-11-19 15:18:10|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|29978.85|0
1637335110000|2021-11-19 15:18:30|29975.32|29975.32|29989.05|29989.05|29992.58|29992.58|29975.32|29975.32|0
1637335120000|2021-11-19 15:18:40|29985.51|29985.51|29978.37|29978.37|29985.51|29985.51|29978.37|29978.37|0
1637335130000|2021-11-19 15:18:50|29974.84|29974.84|29978.37|29978.37|29978.37|29978.37|29974.84|29974.84|0
1637335140000|2021-11-19 15:19:00|29978.78|29978.78|29971.71|29971.71|29978.78|29978.78|29971.71|29971.71|0
1637335150000|2021-11-19 15:19:10|29968.18|29968.18|29975.25|29975.25|29975.25|29975.25|29968.18|29968.18|0
1637335170000|2021-11-19 15:19:30|29971.71|29971.71|29971.71|29971.71|29971.71|29971.71|29971.71|29971.71|0
1637335190000|2021-11-19 15:19:50|29961.11|29961.11|29964.64|29964.64|29964.64|29964.64|29957.57|29957.57|0
1637335200000|2021-11-19 15:20:00|29954.04|29954.04|29957.57|29957.57|29957.57|29957.57|29954.04|29954.04|0
1637335210000|2021-11-19 15:20:10|29961.11|29961.11|29961.11|29961.11|29961.11|29961.11|29961.11|29961.11|0
1637335220000|2021-11-19 15:20:20|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|0
1637335240000|2021-11-19 15:20:40|29943.85|29943.85|29957.98|29957.98|29957.98|29957.98|29943.85|29943.85|0
1637335250000|2021-11-19 15:20:50|29954.45|29954.45|29957.98|29957.98|29957.98|29957.98|29954.45|29954.45|0
1637335260000|2021-11-19 15:21:00|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|0
1637335270000|2021-11-19 15:21:10|29957.98|29957.98|29958.59|29958.59|29958.59|29958.59|29957.98|29957.98|0
1637335290000|2021-11-19 15:21:30|29962.12|29962.12|29954.23|29954.23|29962.12|29962.12|29954.23|29954.23|0
1637335300000|2021-11-19 15:21:40|29950.7|29950.7|29950.7|29950.7|29950.7|29950.7|29950.7|29950.7|0
1637335320000|2021-11-19 15:22:00|29957.77|29957.77|29957.77|29957.77|29957.77|29957.77|29957.77|29957.77|0
1637335330000|2021-11-19 15:22:10|29950.7|29950.7|29940.09|29940.09|29950.7|29950.7|29940.09|29940.09|0
1637335360000|2021-11-19 15:22:40|29943.63|29943.63|29933.02|29933.02|29943.63|29943.63|29933.02|29933.02|0
1637335380000|2021-11-19 15:23:00|29932.61|29932.61|29932.01|29932.01|29932.61|29932.61|29932.01|29932.01|0
1637335390000|2021-11-19 15:23:10|29928.48|29928.48|29926.67|29926.67|29928.48|29928.48|29926.67|29926.67|0
1637335400000|2021-11-19 15:23:20|29923.14|29923.14|29919.6|29919.6|29923.14|29923.14|29919.6|29919.6|0
1637335410000|2021-11-19 15:23:30|29916.07|29916.07|29916.07|29916.07|29916.07|29916.07|29916.07|29916.07|0
1637335440000|2021-11-19 15:24:00|29919.6|29919.6|29923.14|29923.14|29923.14|29923.14|29919.6|29919.6|0
1637335490000|2021-11-19 15:24:50|29919.6|29919.6|29919.6|29919.6|29919.6|29919.6|29919.6|29919.6|0
1637335560000|2021-11-19 15:26:00|29919|29919|29915.47|29915.47|29919|29919|29915.47|29915.47|0
1637335570000|2021-11-19 15:26:10|29914.87|29914.87|29914.87|29914.87|29914.87|29914.87|29914.87|29914.87|0
1637335580000|2021-11-19 15:26:20|29907.8|29907.8|29911.33|29911.33|29911.33|29911.33|29907.8|29907.8|0
1637335610000|2021-11-19 15:26:50|29910.73|29910.73|29910.73|29910.73|29910.73|29910.73|29910.73|29910.73|0
1637335630000|2021-11-19 15:27:10|29914.27|29914.27|29914.27|29914.27|29914.27|29914.27|29914.27|29914.27|0
1637335640000|2021-11-19 15:27:20|29910.73|29910.73|29910.73|29910.73|29910.73|29910.73|29910.73|29910.73|0
1637335650000|2021-11-19 15:27:30|29914.27|29914.27|29914.27|29914.27|29914.27|29914.27|29914.27|29914.27|0
1637335700000|2021-11-19 15:28:20|29921.34|29921.34|29921.34|29921.34|29921.34|29921.34|29921.34|29921.34|0
1637335710000|2021-11-19 15:28:30|29924.87|29924.87|29939.01|29939.01|29939.01|29939.01|29924.87|29924.87|0
1637335730000|2021-11-19 15:28:50|29935.48|29935.48|29935.48|29935.48|29935.48|29935.48|29931.94|29931.94|0
1637335740000|2021-11-19 15:29:00|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|29942.55|0
1637335750000|2021-11-19 15:29:10|29941.94|29941.94|29945.48|29945.48|29945.48|29945.48|29941.94|29941.94|0
1637335760000|2021-11-19 15:29:20|29938.41|29938.41|29930.86|29930.86|29938.41|29938.41|29924.27|29924.27|0
1637335780000|2021-11-19 15:29:40|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|29931.1|0
1637335790000|2021-11-19 15:29:50|29927.56|29927.56|29927.56|29927.56|29927.56|29927.56|29927.56|29927.56|0
1637335800000|2021-11-19 15:30:00|29920.49|29920.49|29920.01|29920.01|29920.49|29920.49|29920.01|29920.01|0
1637335810000|2021-11-19 15:30:10|29923.54|29923.54|29923.54|29923.54|29923.54|29923.54|29923.54|29923.54|0
1637335840000|2021-11-19 15:30:40|29927.08|29927.08|29927.08|29927.08|29927.08|29927.08|29927.08|29927.08|0
1637335870000|2021-11-19 15:31:10|29930.61|29930.61|29929.89|29929.89|29930.61|29930.61|29929.89|29929.89|0
1637335880000|2021-11-19 15:31:20|29922.82|29922.82|29922.82|29922.82|29922.82|29922.82|29922.82|29922.82|0
1637335890000|2021-11-19 15:31:30|29919.28|29919.28|29915.75|29915.75|29919.28|29919.28|29912.21|29912.21|0
1637335900000|2021-11-19 15:31:40|29919.28|29919.28|29929.89|29929.89|29929.89|29929.89|29919.28|29919.28|0
1637335910000|2021-11-19 15:31:50|29931.69|29931.69|29931.69|29931.69|29931.69|29931.69|29931.69|29931.69|0
1637335920000|2021-11-19 15:32:00|29932.51|29932.51|29932.51|29932.51|29932.51|29932.51|29932.51|29932.51|0
1637335940000|2021-11-19 15:32:20|29933.71|29933.71|29933.71|29933.71|29933.71|29933.71|29933.71|29933.71|0
1637335980000|2021-11-19 15:33:00|29933.11|29933.11|29928.97|29928.97|29933.11|29933.11|29926.04|29926.04|0
1637335990000|2021-11-19 15:33:10|29928.37|29928.37|29921.3|29921.3|29928.37|29928.37|29921.3|29921.3|0
1637336000000|2021-11-19 15:33:20|29917.77|29917.77|29917.77|29917.77|29917.77|29917.77|29917.77|29917.77|0
1637336010000|2021-11-19 15:33:30|29914.23|29914.23|29914.23|29914.23|29914.23|29914.23|29914.23|29914.23|0
1637336020000|2021-11-19 15:33:40|29910.7|29910.7|29910.7|29910.7|29910.7|29910.7|29910.7|29910.7|0
1637336030000|2021-11-19 15:33:50|29907.16|29907.16|29907.16|29907.16|29907.16|29907.16|29907.16|29907.16|0
1637336040000|2021-11-19 15:34:00|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|0
1637336050000|2021-11-19 15:34:10|29910.1|29910.1|29910.1|29910.1|29910.1|29910.1|29910.1|29910.1|0
1637336090000|2021-11-19 15:34:50|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|29906.56|0
1637336100000|2021-11-19 15:35:00|29910.1|29910.1|29906.56|29906.56|29910.1|29910.1|29906.56|29906.56|0
1637336110000|2021-11-19 15:35:10|29910.1|29910.1|29909.69|29909.69|29910.1|29910.1|29909.69|29909.69|0
1637336120000|2021-11-19 15:35:20|29902.62|29902.62|29902.62|29902.62|29902.62|29902.62|29902.62|29902.62|0
1637336140000|2021-11-19 15:35:40|29901.42|29901.42|29901.61|29901.61|29901.61|29901.61|29901.01|29901.01|0
1637336150000|2021-11-19 15:35:50|29901.85|29901.85|29887.71|29887.71|29901.85|29901.85|29887.71|29887.71|0
1637336180000|2021-11-19 15:36:20|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|0
1637336190000|2021-11-19 15:36:30|29890.65|29890.65|29890.65|29890.65|29890.65|29890.65|29890.65|29890.65|0
1637336200000|2021-11-19 15:36:40|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|0
1637336210000|2021-11-19 15:36:50|29887.71|29887.71|29884.18|29884.18|29887.71|29887.71|29884.18|29884.18|0
1637336220000|2021-11-19 15:37:00|29887.71|29887.71|29883.93|29883.93|29887.71|29887.71|29883.93|29883.93|0
1637336250000|2021-11-19 15:37:30|29887.47|29887.47|29887.47|29887.47|29887.47|29887.47|29887.47|29887.47|0
1637336270000|2021-11-19 15:37:50|29887.95|29887.95|29888.55|29888.55|29888.55|29888.55|29887.95|29887.95|0
1637336380000|2021-11-19 15:39:40|29885.02|29885.02|29873.81|29873.81|29885.02|29885.02|29873.81|29873.81|0
1637336400000|2021-11-19 15:40:00|29870.28|29870.28|29870.28|29870.28|29870.28|29870.28|29870.28|29870.28|0
1637336410000|2021-11-19 15:40:10|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|29866.74|0
1637336420000|2021-11-19 15:40:20|29866.14|29866.14|29859.07|29859.07|29866.14|29866.14|29859.07|29859.07|0
1637336450000|2021-11-19 15:40:50|29858.47|29858.47|29862.61|29862.61|29862.61|29862.61|29858.47|29858.47|0
1637336460000|2021-11-19 15:41:00|29855.54|29855.54|29852|29852|29855.54|29855.54|29852|29852|0
1637336480000|2021-11-19 15:41:20|29855.54|29855.54|29852|29852|29855.54|29855.54|29852|29852|0
1637336500000|2021-11-19 15:41:40|29852.49|29852.49|29851.64|29851.64|29852.49|29852.49|29851.64|29851.64|0
1637336510000|2021-11-19 15:41:50|29848.11|29848.11|29844.57|29844.57|29848.11|29848.11|29841.04|29841.04|0
1637336530000|2021-11-19 15:42:10|29845.18|29845.18|29845.18|29845.18|29845.18|29845.18|29845.18|29845.18|0
1637336560000|2021-11-19 15:42:40|29844.77|29844.77|29844.77|29844.77|29844.77|29844.77|29844.77|29844.77|0
1637336570000|2021-11-19 15:42:50|29845.18|29845.18|29845.42|29845.42|29845.42|29845.42|29845.18|29845.18|0
1637336580000|2021-11-19 15:43:00|29844.82|29844.82|29844.82|29844.82|29844.82|29844.82|29844.82|29844.82|0
1637336600000|2021-11-19 15:43:20|29855.42|29855.42|29855.42|29855.42|29855.42|29855.42|29855.42|29855.42|0
1637336630000|2021-11-19 15:43:50|29855.83|29855.83|29862.9|29862.9|29862.9|29862.9|29855.83|29855.83|0
1637336640000|2021-11-19 15:44:00|29866.44|29866.44|29866.85|29866.85|29866.85|29866.85|29866.44|29866.44|0
1637336650000|2021-11-19 15:44:10|29870.38|29870.38|29874.52|29874.52|29874.52|29874.52|29870.38|29870.38|0
1637336680000|2021-11-19 15:44:40|29881.59|29881.59|29878.05|29878.05|29881.59|29881.59|29878.05|29878.05|0
1637336700000|2021-11-19 15:45:00|29874.52|29874.52|29874.52|29874.52|29874.52|29874.52|29874.52|29874.52|0
1637336710000|2021-11-19 15:45:10|29878.05|29878.05|29878.05|29878.05|29878.05|29878.05|29878.05|29878.05|0
1637336720000|2021-11-19 15:45:20|29878.65|29878.65|29878.65|29878.65|29878.65|29878.65|29878.65|29878.65|0
1637336750000|2021-11-19 15:45:50|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|29885.72|0
1637336840000|2021-11-19 15:47:20|29878.65|29878.65|29879.14|29879.14|29879.14|29879.14|29878.65|29878.65|0
1637336850000|2021-11-19 15:47:30|29882.67|29882.67|29882.67|29882.67|29882.67|29882.67|29882.67|29882.67|0
1637336890000|2021-11-19 15:48:10|29883.08|29883.08|29879.55|29879.55|29883.08|29883.08|29879.55|29879.55|0
1637336920000|2021-11-19 15:48:40|29876.01|29876.01|29876.01|29876.01|29876.01|29876.01|29876.01|29876.01|0
1637336990000|2021-11-19 15:49:50|29879.55|29879.55|29879.55|29879.55|29879.55|29879.55|29879.55|29879.55|0
1637337000000|2021-11-19 15:50:00|29880.15|29880.15|29880.15|29880.15|29880.15|29880.15|29880.15|29880.15|0
1637337020000|2021-11-19 15:50:20|29883.68|29883.68|29887.22|29887.22|29887.22|29887.22|29883.68|29883.68|0
1637337030000|2021-11-19 15:50:30|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|29890.75|0
1637337040000|2021-11-19 15:50:40|29891.35|29891.35|29891.35|29891.35|29891.35|29891.35|29891.35|29891.35|0
1637337060000|2021-11-19 15:51:00|29901.96|29901.96|29909.51|29909.51|29909.51|29909.51|29901.96|29901.96|0
1637337070000|2021-11-19 15:51:10|29902.44|29902.44|29902.44|29902.44|29902.44|29902.44|29902.44|29902.44|0
1637337120000|2021-11-19 15:52:00|29905.98|29905.98|29902.44|29902.44|29905.98|29905.98|29902.44|29902.44|0
1637337150000|2021-11-19 15:52:30|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|29895.37|0
1637337170000|2021-11-19 15:52:50|29891.84|29891.84|29887.7|29887.7|29891.84|29891.84|29887.7|29887.7|0
1637337180000|2021-11-19 15:53:00|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|0
1637337190000|2021-11-19 15:53:10|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|0
1637337200000|2021-11-19 15:53:20|29877.1|29877.1|29877.1|29877.1|29877.1|29877.1|29877.1|29877.1|0
1637337220000|2021-11-19 15:53:40|29880.63|29880.63|29891.24|29891.24|29891.24|29891.24|29880.63|29880.63|0
1637337230000|2021-11-19 15:53:50|29887.7|29887.7|29888.3|29888.3|29888.3|29888.3|29887.7|29887.7|0
1637337240000|2021-11-19 15:54:00|29887.7|29887.7|29887.7|29887.7|29887.7|29887.7|29887.7|29887.7|0
1637337250000|2021-11-19 15:54:10|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|29884.17|0
1637337290000|2021-11-19 15:54:50|29880.63|29880.63|29881.23|29881.23|29881.23|29881.23|29880.63|29880.63|0
1637337310000|2021-11-19 15:55:10|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|29880.63|0
1637337320000|2021-11-19 15:55:20|29877.1|29877.1|29880.63|29880.63|29880.63|29880.63|29877.1|29877.1|0
1637337340000|2021-11-19 15:55:40|29877.1|29877.1|29877.1|29877.1|29877.1|29877.1|29877.1|29877.1|0
1637337360000|2021-11-19 15:56:00|29880.63|29880.63|29887.7|29887.7|29887.7|29887.7|29880.63|29880.63|0
1637337380000|2021-11-19 15:56:20|29884.17|29884.17|29879.81|29879.81|29884.17|29884.17|29879.81|29879.81|0
1637337390000|2021-11-19 15:56:30|29876.28|29876.28|29879.81|29879.81|29879.81|29879.81|29876.28|29876.28|0
1637337410000|2021-11-19 15:56:50|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|0
1637337430000|2021-11-19 15:57:10|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|0
1637337460000|2021-11-19 15:57:40|29883.35|29883.35|29879.81|29879.81|29883.35|29883.35|29879.81|29879.81|0
1637337480000|2021-11-19 15:58:00|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|29886.88|0
1637337530000|2021-11-19 15:58:50|29890.42|29890.42|29886.88|29886.88|29890.42|29890.42|29886.88|29886.88|0
1637337540000|2021-11-19 15:59:00|29890.42|29890.42|29886.88|29886.88|29890.42|29890.42|29886.88|29886.88|0
1637337560000|2021-11-19 15:59:20|29879.81|29879.81|29876.28|29876.28|29879.81|29879.81|29876.28|29876.28|0
1637337570000|2021-11-19 15:59:30|29875.68|29875.68|29872.14|29872.14|29875.68|29875.68|29872.14|29872.14|0
1637337580000|2021-11-19 15:59:40|29875.68|29875.68|29872.14|29872.14|29875.68|29875.68|29872.14|29872.14|0
1637337610000|2021-11-19 16:00:10|29868.61|29868.61|29868.61|29868.61|29868.61|29868.61|29868.61|29868.61|0
1637337620000|2021-11-19 16:00:20|29864.59|29864.59|29864.59|29864.59|29864.59|29864.59|29864.59|29864.59|0
1637337630000|2021-11-19 16:00:30|29871.66|29871.66|29871.66|29871.66|29871.66|29871.66|29871.66|29871.66|0
1637337660000|2021-11-19 16:01:00|29864.59|29864.59|29863.99|29863.99|29864.59|29864.59|29863.99|29863.99|0
1637337670000|2021-11-19 16:01:10|29860.45|29860.45|29863.99|29863.99|29863.99|29863.99|29860.45|29860.45|0
1637337690000|2021-11-19 16:01:30|29867.52|29867.52|29867.52|29867.52|29867.52|29867.52|29867.52|29867.52|0
1637337730000|2021-11-19 16:02:10|29868.12|29868.12|29868.12|29868.12|29868.12|29868.12|29868.12|29868.12|0
1637337750000|2021-11-19 16:02:30|29867.52|29867.52|29859.85|29859.85|29867.52|29867.52|29859.85|29859.85|0
1637337760000|2021-11-19 16:02:40|29859.44|29859.44|29859.44|29859.44|29859.44|29859.44|29859.44|29859.44|0
1637337790000|2021-11-19 16:03:10|29858.24|29858.24|29858.24|29858.24|29858.24|29858.24|29858.24|29858.24|0
1637337800000|2021-11-19 16:03:20|29865.31|29865.31|29865.31|29865.31|29865.31|29865.31|29865.31|29865.31|0
1637337830000|2021-11-19 16:03:50|29864.71|29864.71|29864.11|29864.11|29864.71|29864.71|29864.11|29864.11|0
1637337850000|2021-11-19 16:04:10|29867.64|29867.64|29871.18|29871.18|29871.18|29871.18|29867.64|29867.64|0
1637337860000|2021-11-19 16:04:20|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|29871.59|0
1637337870000|2021-11-19 16:04:30|29892.8|29892.8|29894|29894|29894|29894|29892.8|29892.8|0
1637337880000|2021-11-19 16:04:40|29893.4|29893.4|29893.4|29893.4|29893.4|29893.4|29892.8|29892.8|0
1637337890000|2021-11-19 16:04:50|29896.93|29896.93|29896.93|29896.93|29896.93|29896.93|29896.93|29896.93|0
1637337910000|2021-11-19 16:05:10|29898.13|29898.13|29901.67|29901.67|29901.67|29901.67|29898.13|29898.13|0
1637337920000|2021-11-19 16:05:20|29901.07|29901.07|29900.47|29900.47|29901.07|29901.07|29900.47|29900.47|0
1637337930000|2021-11-19 16:05:30|29893.4|29893.4|29889.86|29889.86|29893.4|29893.4|29889.86|29889.86|0
1637337940000|2021-11-19 16:05:40|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|29886.33|0
1637337970000|2021-11-19 16:06:10|29885.73|29885.73|29885.73|29885.73|29885.73|29885.73|29885.73|29885.73|0
1637337980000|2021-11-19 16:06:20|29889.26|29889.26|29889.26|29889.26|29889.26|29889.26|29889.26|29889.26|0
1637338000000|2021-11-19 16:06:40|29889.86|29889.86|29889.86|29889.86|29889.86|29889.86|29889.86|29889.86|0
1637338010000|2021-11-19 16:06:50|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|0
1637338020000|2021-11-19 16:07:00|29886.93|29886.93|29890.46|29890.46|29890.46|29890.46|29886.93|29886.93|0
1637338030000|2021-11-19 16:07:10|29894|29894|29894|29894|29894|29894|29894|29894|0
1637338050000|2021-11-19 16:07:30|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|0
1637338080000|2021-11-19 16:08:00|29894|29894|29894|29894|29894|29894|29894|29894|0
1637338100000|2021-11-19 16:08:20|29892.8|29892.8|29889.26|29889.26|29892.8|29892.8|29885.73|29885.73|0
1637338110000|2021-11-19 16:08:30|29888.66|29888.66|29888.66|29888.66|29888.66|29888.66|29888.66|29888.66|0
1637338120000|2021-11-19 16:08:40|29881.59|29881.59|29881.59|29881.59|29881.59|29881.59|29881.59|29881.59|0
1637338130000|2021-11-19 16:08:50|29885.13|29885.13|29885.13|29885.13|29885.13|29885.13|29885.13|29885.13|0
1637338140000|2021-11-19 16:09:00|29881.59|29881.59|29892.2|29892.2|29892.2|29892.2|29881.59|29881.59|0
1637338150000|2021-11-19 16:09:10|29891.95|29891.95|29891.95|29891.95|29891.95|29891.95|29891.95|29891.95|0
1637338160000|2021-11-19 16:09:20|29891.35|29891.35|29891.35|29891.35|29891.35|29891.35|29890.75|29890.75|0
1637338170000|2021-11-19 16:09:30|29887.82|29887.82|29887.82|29887.82|29887.82|29887.82|29887.82|29887.82|0
1637338200000|2021-11-19 16:10:00|29888.23|29888.23|29888.23|29888.23|29888.23|29888.23|29888.23|29888.23|0
1637338210000|2021-11-19 16:10:10|29884.69|29884.69|29883.49|29883.49|29884.69|29884.69|29883.49|29883.49|0
1637338220000|2021-11-19 16:10:20|29887.03|29887.03|29887.63|29887.63|29887.63|29887.63|29887.03|29887.03|0
1637338250000|2021-11-19 16:10:50|29891.16|29891.16|29891.16|29891.16|29891.16|29891.16|29891.16|29891.16|0
1637338260000|2021-11-19 16:11:00|29887.63|29887.63|29887.63|29887.63|29887.63|29887.63|29887.63|29887.63|0
1637338270000|2021-11-19 16:11:10|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|29886.42|0
1637338290000|2021-11-19 16:11:30|29885.82|29885.82|29889.96|29889.96|29889.96|29889.96|29885.82|29885.82|0
1637338320000|2021-11-19 16:12:00|29886.42|29886.42|29893.49|29893.49|29893.49|29893.49|29886.42|29886.42|0
1637338330000|2021-11-19 16:12:10|29889.96|29889.96|29889.96|29889.96|29889.96|29889.96|29889.96|29889.96|0
1637338360000|2021-11-19 16:12:40|29904.1|29904.1|29904.1|29904.1|29904.1|29904.1|29904.1|29904.1|0
1637338370000|2021-11-19 16:12:50|29897.03|29897.03|29897.03|29897.03|29897.03|29897.03|29897.03|29897.03|0
1637338400000|2021-11-19 16:13:20|29897.63|29897.63|29898.23|29898.23|29898.23|29898.23|29897.03|29897.03|0
1637338420000|2021-11-19 16:13:40|29897.63|29897.63|29897.63|29897.63|29897.63|29897.63|29897.63|29897.63|0
1637338440000|2021-11-19 16:14:00|29901.17|29901.17|29901.77|29901.77|29901.77|29901.77|29901.17|29901.17|0
1637338460000|2021-11-19 16:14:20|29902.18|29902.18|29905.71|29905.71|29905.71|29905.71|29902.18|29902.18|0
1637338480000|2021-11-19 16:14:40|29909.25|29909.25|29909.25|29909.25|29909.25|29909.25|29909.25|29909.25|0
1637338500000|2021-11-19 16:15:00|29912.78|29912.78|29913.38|29913.38|29913.38|29913.38|29912.78|29912.78|0
1637338560000|2021-11-19 16:16:00|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|0
1637338570000|2021-11-19 16:16:10|29914.99|29914.99|29914.99|29914.99|29914.99|29914.99|29914.99|29914.99|0
1637338580000|2021-11-19 16:16:20|29918.53|29918.53|29913.79|29913.79|29918.53|29918.53|29913.79|29913.79|0
1637338590000|2021-11-19 16:16:30|29913.55|29913.55|29913.55|29913.55|29913.55|29913.55|29913.55|29913.55|0
1637338600000|2021-11-19 16:16:40|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|29913.79|0
1637338630000|2021-11-19 16:17:10|29913.19|29913.19|29913.19|29913.19|29913.19|29913.19|29913.19|29913.19|0
1637338640000|2021-11-19 16:17:20|29916.73|29916.73|29917.93|29917.93|29917.93|29917.93|29916.73|29916.73|0
1637338700000|2021-11-19 16:18:20|29917.33|29917.33|29917.93|29917.93|29917.93|29917.93|29917.33|29917.33|0
1637338720000|2021-11-19 16:18:40|29918.53|29918.53|29918.53|29918.53|29918.53|29918.53|29918.53|29918.53|0
1637338730000|2021-11-19 16:18:50|29922.06|29922.06|29922.06|29922.06|29922.06|29922.06|29922.06|29922.06|0
1637338740000|2021-11-19 16:19:00|29922.3|29922.3|29922.3|29922.3|29922.3|29922.3|29922.3|29922.3|0
1637338770000|2021-11-19 16:19:30|29918.77|29918.77|29918.77|29918.77|29918.77|29918.77|29918.77|29918.77|0
1637338790000|2021-11-19 16:19:50|29918.17|29918.17|29918.17|29918.17|29918.17|29918.17|29918.17|29918.17|0
1637338800000|2021-11-19 16:20:00|29921.7|29921.7|29914.63|29914.63|29921.7|29921.7|29914.63|29914.63|0
1637338810000|2021-11-19 16:20:10|29915.23|29915.23|29915.84|29915.84|29915.84|29915.84|29915.23|29915.23|0
1637338820000|2021-11-19 16:20:20|29915.23|29915.23|29915.23|29915.23|29915.23|29915.23|29915.23|29915.23|0
1637338860000|2021-11-19 16:21:00|29915.64|29915.64|29915.64|29915.64|29915.64|29915.64|29915.64|29915.64|0
1637338870000|2021-11-19 16:21:10|29912.11|29912.11|29908.57|29908.57|29912.11|29912.11|29908.57|29908.57|0
1637338880000|2021-11-19 16:21:20|29907.97|29907.97|29907.97|29907.97|29907.97|29907.97|29907.97|29907.97|0
1637338890000|2021-11-19 16:21:30|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|29908.57|0
1637338900000|2021-11-19 16:21:40|29912.11|29912.11|29912.11|29912.11|29912.11|29912.11|29912.11|29912.11|0
1637338970000|2021-11-19 16:22:50|29912.71|29912.71|29916.25|29916.25|29916.25|29916.25|29912.71|29912.71|0
1637339080000|2021-11-19 16:24:40|29916.49|29916.49|29916.49|29916.49|29916.49|29916.49|29916.49|29916.49|0
1637339090000|2021-11-19 16:24:50|29912.95|29912.95|29912.95|29912.95|29912.95|29912.95|29912.95|29912.95|0
1637339100000|2021-11-19 16:25:00|29916.49|29916.49|29916.49|29916.49|29916.49|29916.49|29916.49|29916.49|0
1637339120000|2021-11-19 16:25:20|29915.89|29915.89|29915.29|29915.29|29915.89|29915.89|29915.29|29915.29|0
1637339130000|2021-11-19 16:25:30|29914.69|29914.69|29914.69|29914.69|29914.69|29914.69|29914.69|29914.69|0
1637339140000|2021-11-19 16:25:40|29918.22|29918.22|29918.22|29918.22|29918.22|29918.22|29918.22|29918.22|0
1637339160000|2021-11-19 16:26:00|29921.75|29921.75|29921.75|29921.75|29921.75|29921.75|29921.75|29921.75|0
1637339190000|2021-11-19 16:26:30|29922|29922|29922|29922|29922|29922|29922|29922|0
1637339200000|2021-11-19 16:26:40|29922.6|29922.6|29922.6|29922.6|29922.6|29922.6|29922.6|29922.6|0
1637339230000|2021-11-19 16:27:10|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|29919.06|0
1637339250000|2021-11-19 16:27:30|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|29911.99|0
1637339260000|2021-11-19 16:27:40|29911.39|29911.39|29911.39|29911.39|29911.39|29911.39|29911.39|29911.39|0
1637339270000|2021-11-19 16:27:50|29914.93|29914.93|29914.93|29914.93|29914.93|29914.93|29914.93|29914.93|0
1637339300000|2021-11-19 16:28:20|29914.33|29914.33|29914.33|29914.33|29914.33|29914.33|29914.33|29914.33|0
1637339320000|2021-11-19 16:28:40|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|0
1637339340000|2021-11-19 16:29:00|29918.27|29918.27|29918.27|29918.27|29918.27|29918.27|29910.6|29910.6|0
1637339350000|2021-11-19 16:29:10|29921.81|29921.81|29921.81|29921.81|29921.81|29921.81|29921.81|29921.81|0
1637339360000|2021-11-19 16:29:20|29918.27|29918.27|29911.2|29911.2|29918.27|29918.27|29911.2|29911.2|0
1637339370000|2021-11-19 16:29:30|29914.74|29914.74|29911.2|29911.2|29914.74|29914.74|29911.2|29911.2|0
1637339380000|2021-11-19 16:29:40|29910.6|29910.6|29921.09|29921.09|29921.09|29921.09|29910|29910|0
1637339390000|2021-11-19 16:29:50|29924.62|29924.62|29931.69|29931.69|29931.69|29931.69|29924.62|29924.62|0
1637568900000|2021-11-22 08:15:00|30133.35|30133.35|30126.28|30126.28|30136.89|30136.89|30122.75|30122.75|0
1637568910000|2021-11-22 08:15:10|30140.42|30140.42|30154.56|30154.56|30154.56|30154.56|30140.42|30140.42|0
1637568930000|2021-11-22 08:15:30|30151.03|30151.03|30151.03|30151.03|30151.03|30151.03|30151.03|30151.03|0
1637568940000|2021-11-22 08:15:40|30154.56|30154.56|30154.56|30154.56|30154.56|30154.56|30154.56|30154.56|0
1637568970000|2021-11-22 08:16:10|30151.03|30151.03|30143.96|30143.96|30151.03|30151.03|30126.28|30126.28|0
1637569000000|2021-11-22 08:16:40|30140.42|30140.42|30140.42|30140.42|30140.42|30140.42|30140.42|30140.42|0
1637569010000|2021-11-22 08:16:50|30129.82|30129.82|30129.82|30129.82|30129.82|30129.82|30129.82|30129.82|0
1637569020000|2021-11-22 08:17:00|30129.22|30129.22|30125.68|30125.68|30129.22|30129.22|30125.68|30125.68|0
1637569030000|2021-11-22 08:17:10|30121.54|30121.54|30121.54|30121.54|30121.54|30121.54|30121.54|30121.54|0
1637569040000|2021-11-22 08:17:20|30125.08|30125.08|30121.54|30121.54|30125.08|30125.08|30114.47|30114.47|0
1637569050000|2021-11-22 08:17:30|30118.01|30118.01|30121.54|30121.54|30121.54|30121.54|30118.01|30118.01|0
1637569060000|2021-11-22 08:17:40|30125.08|30125.08|30126.72|30126.72|30126.72|30126.72|30125.08|30125.08|0
1637569070000|2021-11-22 08:17:50|30119.65|30119.65|30119.65|30119.65|30119.65|30119.65|30119.65|30119.65|0
1637569100000|2021-11-22 08:18:20|30109.04|30109.04|30109.04|30109.04|30109.04|30109.04|30109.04|30109.04|0
1637569130000|2021-11-22 08:18:50|30098.44|30098.44|30098.44|30098.44|30098.44|30098.44|30094.9|30094.9|0
1637569140000|2021-11-22 08:19:00|30097.62|30097.62|30096.42|30096.42|30097.62|30097.62|30096.42|30096.42|0
1637569170000|2021-11-22 08:19:30|30096.01|30096.01|30096.01|30096.01|30096.01|30096.01|30096.01|30096.01|0
1637569200000|2021-11-22 08:20:00|30092.47|30092.47|30088.94|30088.94|30099.54|30099.54|30088.94|30088.94|0
1637569210000|2021-11-22 08:20:10|30096.01|30096.01|30103.08|30103.08|30103.08|30103.08|30096.01|30096.01|0
1637569250000|2021-11-22 08:20:50|30102.48|30102.48|30102.48|30102.48|30102.48|30102.48|30102.48|30102.48|0
1637569260000|2021-11-22 08:21:00|30084.8|30084.8|30091.87|30091.87|30091.87|30091.87|30084.8|30084.8|0
1637569320000|2021-11-22 08:22:00|30102.48|30102.48|30106.01|30106.01|30113.08|30113.08|30102.48|30102.48|0
1637569330000|2021-11-22 08:22:10|30106.25|30106.25|30106.25|30106.25|30106.25|30106.25|30106.25|30106.25|0
1637569370000|2021-11-22 08:22:50|30102.72|30102.72|30113.32|30113.32|30113.32|30113.32|30102.72|30102.72|0
1637569390000|2021-11-22 08:23:10|30102.72|30102.72|30106.25|30106.25|30106.25|30106.25|30102.72|30102.72|0
1637569410000|2021-11-22 08:23:30|30109.79|30109.79|30109.79|30109.79|30109.79|30109.79|30109.79|30109.79|0
1637569420000|2021-11-22 08:23:40|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|30123.93|0
1637569440000|2021-11-22 08:24:00|30127.46|30127.46|30123.93|30123.93|30127.46|30127.46|30123.93|30123.93|0
1637569450000|2021-11-22 08:24:10|30120.39|30120.39|30109.79|30109.79|30120.39|30120.39|30109.79|30109.79|0
1637569470000|2021-11-22 08:24:30|30095.65|30095.65|30092.11|30092.11|30095.65|30095.65|30092.11|30092.11|0
1637569500000|2021-11-22 08:25:00|30085.04|30085.04|30085.04|30085.04|30085.04|30085.04|30085.04|30085.04|0
1637569520000|2021-11-22 08:25:20|30092.11|30092.11|30070.91|30070.91|30095.65|30095.65|30070.91|30070.91|0
1637569530000|2021-11-22 08:25:30|30070.3|30070.3|30070.91|30070.91|30070.91|30070.91|30070.3|30070.3|0
1637569550000|2021-11-22 08:25:50|30071.72|30071.72|30068.19|30068.19|30071.72|30071.72|30068.19|30068.19|0
1637569560000|2021-11-22 08:26:00|30067.59|30067.59|30055.78|30055.78|30067.59|30067.59|30055.78|30055.78|0
1637569570000|2021-11-22 08:26:10|30045.18|30045.18|30041.64|30041.64|30052.25|30052.25|30038.11|30038.11|0
1637569580000|2021-11-22 08:26:20|30052.25|30052.25|30048.71|30048.71|30052.25|30052.25|30048.71|30048.71|0
1637569590000|2021-11-22 08:26:30|30045.18|30045.18|30045.18|30045.18|30045.18|30045.18|30045.18|30045.18|0
1637569600000|2021-11-22 08:26:40|30034.57|30034.57|30034.57|30034.57|30034.57|30034.57|30034.57|30034.57|0
1637569610000|2021-11-22 08:26:50|30038.11|30038.11|30038.11|30038.11|30038.11|30038.11|30038.11|30038.11|0
1637569620000|2021-11-22 08:27:00|30037.51|30037.51|30038.11|30038.11|30038.11|30038.11|30037.51|30037.51|0
1637569650000|2021-11-22 08:27:30|30036.88|30036.88|30036.47|30036.47|30036.88|30036.88|30036.47|30036.47|0
1637569660000|2021-11-22 08:27:40|30032.93|30032.93|30028.2|30028.2|30032.93|30032.93|30028.2|30028.2|0
1637569680000|2021-11-22 08:28:00|30021.13|30021.13|30024.66|30024.66|30024.66|30024.66|30021.13|30021.13|0
1637569690000|2021-11-22 08:28:10|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|30028.2|0
1637569700000|2021-11-22 08:28:20|30031.73|30031.73|30038.8|30038.8|30038.8|30038.8|30031.73|30031.73|0
1637569740000|2021-11-22 08:29:00|30031.73|30031.73|30031.73|30031.73|30031.73|30031.73|30031.73|30031.73|0
1637569770000|2021-11-22 08:29:30|30032.33|30032.33|30039.4|30039.4|30039.4|30039.4|30032.33|30032.33|0
1637569780000|2021-11-22 08:29:40|30042.94|30042.94|30054.14|30054.14|30054.14|30054.14|30042.94|30042.94|0
1637569790000|2021-11-22 08:29:50|30054.63|30054.63|30054.63|30054.63|30054.63|30054.63|30051.09|30051.09|0
1637569800000|2021-11-22 08:30:00|30065.83|30065.83|30067.06|30067.06|30067.06|30067.06|30065.83|30065.83|0
1637569810000|2021-11-22 08:30:10|30063.53|30063.53|30052.92|30052.92|30063.53|30063.53|30052.92|30052.92|0
1637569840000|2021-11-22 08:30:40|30056.46|30056.46|30056.46|30056.46|30056.46|30056.46|30056.46|30056.46|0
1637569850000|2021-11-22 08:30:50|30059.99|30059.99|30055.97|30055.97|30059.99|30059.99|30055.97|30055.97|0
1637569860000|2021-11-22 08:31:00|30059.51|30059.51|30052.44|30052.44|30059.51|30059.51|30052.44|30052.44|0
1637569870000|2021-11-22 08:31:10|30055.97|30055.97|30063.04|30063.04|30063.04|30063.04|30055.97|30055.97|0
1637569880000|2021-11-22 08:31:20|30066.58|30066.58|30066.58|30066.58|30066.58|30066.58|30066.58|30066.58|0
1637569900000|2021-11-22 08:31:40|30077.18|30077.18|30077.18|30077.18|30077.18|30077.18|30077.18|30077.18|0
1637569910000|2021-11-22 08:31:50|30070.11|30070.11|30070.11|30070.11|30070.11|30070.11|30070.11|30070.11|0
1637569930000|2021-11-22 08:32:10|30059.51|30059.51|30055.97|30055.97|30059.51|30059.51|30055.97|30055.97|0
1637569970000|2021-11-22 08:32:50|30056.22|30056.22|30056.22|30056.22|30056.22|30056.22|30056.22|30056.22|0
1637569980000|2021-11-22 08:33:00|30056.7|30056.7|30056.46|30056.46|30056.7|30056.7|30056.46|30056.46|0
1637569990000|2021-11-22 08:33:10|30059.99|30059.99|30059.99|30059.99|30059.99|30059.99|30059.99|30059.99|0
1637570010000|2021-11-22 08:33:30|30060.59|30060.59|30060.59|30060.59|30060.59|30060.59|30060.59|30060.59|0
1637570020000|2021-11-22 08:33:40|30067.66|30067.66|30067.66|30067.66|30067.66|30067.66|30067.66|30067.66|0
1637570040000|2021-11-22 08:34:00|30068.48|30068.48|30068.48|30068.48|30068.48|30068.48|30068.48|30068.48|0
1637570060000|2021-11-22 08:34:20|30068.07|30068.07|30069.08|30069.08|30069.08|30069.08|30068.07|30068.07|0
1637570080000|2021-11-22 08:34:40|30058.48|30058.48|30054.94|30054.94|30058.48|30058.48|30054.94|30054.94|0
1637570090000|2021-11-22 08:34:50|30047.87|30047.87|30036.86|30036.86|30047.87|30047.87|30036.86|30036.86|0
1637570100000|2021-11-22 08:35:00|30033.33|30033.33|30040.39|30040.39|30043.93|30043.93|30033.33|30033.33|0
1637570110000|2021-11-22 08:35:10|30047.46|30047.46|30047.46|30047.46|30047.46|30047.46|30047.46|30047.46|0
1637570120000|2021-11-22 08:35:20|30053.93|30053.93|30064.54|30064.54|30064.54|30064.54|30053.93|30053.93|0
1637570180000|2021-11-22 08:36:20|30096.35|30096.35|30097.32|30097.32|30097.32|30097.32|30096.35|30096.35|0
1637570190000|2021-11-22 08:36:30|30104.39|30104.39|30104.39|30104.39|30104.39|30104.39|30104.39|30104.39|0
1637570220000|2021-11-22 08:37:00|30115|30115|30115|30115|30115|30115|30115|30115|0
1637570230000|2021-11-22 08:37:10|30115.6|30115.6|30115.6|30115.6|30115.6|30115.6|30115.6|30115.6|0
1637570240000|2021-11-22 08:37:20|30112.06|30112.06|30112.06|30112.06|30112.06|30112.06|30112.06|30112.06|0
1637570250000|2021-11-22 08:37:30|30104.99|30104.99|30104.99|30104.99|30104.99|30104.99|30104.99|30104.99|0
1637570270000|2021-11-22 08:37:50|30103.79|30103.79|30103.79|30103.79|30103.79|30103.79|30103.79|30103.79|0
1637570280000|2021-11-22 08:38:00|30107.32|30107.32|30110.86|30110.86|30110.86|30110.86|30107.32|30107.32|0
1637570300000|2021-11-22 08:38:20|30117.93|30117.93|30117.93|30117.93|30117.93|30117.93|30117.93|30117.93|0
1637570310000|2021-11-22 08:38:30|30114.39|30114.39|30114.39|30114.39|30114.39|30114.39|30114.39|30114.39|0
1637570320000|2021-11-22 08:38:40|30117.93|30117.93|30114.39|30114.39|30117.93|30117.93|30114.39|30114.39|0
1637570340000|2021-11-22 08:39:00|30117.93|30117.93|30121.46|30121.46|30121.46|30121.46|30117.93|30117.93|0
1637570350000|2021-11-22 08:39:10|30125|30125|30125|30125|30125|30125|30125|30125|0
1637570370000|2021-11-22 08:39:30|30121.46|30121.46|30121.05|30121.05|30121.46|30121.46|30121.05|30121.05|0
1637570400000|2021-11-22 08:40:00|30117.52|30117.52|30117.52|30117.52|30117.52|30117.52|30117.52|30117.52|0
1637570410000|2021-11-22 08:40:10|30124.59|30124.59|30124.59|30124.59|30124.59|30124.59|30124.59|30124.59|0
1637570420000|2021-11-22 08:40:20|30117.52|30117.52|30117.52|30117.52|30117.52|30117.52|30117.52|30117.52|0
1637570470000|2021-11-22 08:41:10|30128.12|30128.12|30128.12|30128.12|30128.12|30128.12|30128.12|30128.12|0
1637570480000|2021-11-22 08:41:20|30131.66|30131.66|30128.12|30128.12|30135.19|30135.19|30128.12|30128.12|0
1637570500000|2021-11-22 08:41:40|30135.19|30135.19|30135.19|30135.19|30135.19|30135.19|30135.19|30135.19|0
1637570510000|2021-11-22 08:41:50|30138.73|30138.73|30138.73|30138.73|30138.73|30138.73|30138.73|30138.73|0
1637570520000|2021-11-22 08:42:00|30142.26|30142.26|30138.73|30138.73|30142.26|30142.26|30138.73|30138.73|0
1637570530000|2021-11-22 08:42:10|30135.19|30135.19|30138.73|30138.73|30138.73|30138.73|30135.19|30135.19|0
1637570560000|2021-11-22 08:42:40|30135.19|30135.19|30135.19|30135.19|30135.19|30135.19|30135.19|30135.19|0
1637570570000|2021-11-22 08:42:50|30134.59|30134.59|30134.59|30134.59|30134.59|30134.59|30134.59|30134.59|0
1637570590000|2021-11-22 08:43:10|30131.06|30131.06|30131.06|30131.06|30131.06|30131.06|30131.06|30131.06|0
1637570600000|2021-11-22 08:43:20|30120.45|30120.45|30116.92|30116.92|30120.45|30120.45|30116.92|30116.92|0
1637570610000|2021-11-22 08:43:30|30113.38|30113.38|30113.38|30113.38|30113.38|30113.38|30113.38|30113.38|0
1637570620000|2021-11-22 08:43:40|30113.14|30113.14|30113.14|30113.14|30113.14|30113.14|30113.14|30113.14|0
1637570630000|2021-11-22 08:43:50|30116.68|30116.68|30113.14|30113.14|30116.68|30116.68|30113.14|30113.14|0
1637570640000|2021-11-22 08:44:00|30116.68|30116.68|30116.68|30116.68|30116.68|30116.68|30116.68|30116.68|0
1637570650000|2021-11-22 08:44:10|30123.75|30123.75|30127.28|30127.28|30127.28|30127.28|30123.75|30123.75|0
1637570660000|2021-11-22 08:44:20|30134.35|30134.35|30144.55|30144.55|30144.55|30144.55|30134.35|30134.35|0
1637570670000|2021-11-22 08:44:30|30148.08|30148.08|30148.08|30148.08|30148.08|30148.08|30148.08|30148.08|0
1637570680000|2021-11-22 08:44:40|30144.55|30144.55|30144.55|30144.55|30144.55|30144.55|30144.55|30144.55|0
1637570700000|2021-11-22 08:45:00|30151.62|30151.62|30144.55|30144.55|30151.62|30151.62|30144.55|30144.55|0
1637570710000|2021-11-22 08:45:10|30145.37|30145.37|30148.9|30148.9|30152.44|30152.44|30145.37|30145.37|0
1637570770000|2021-11-22 08:46:10|30145.37|30145.37|30141.83|30141.83|30145.37|30145.37|30141.83|30141.83|0
1637570780000|2021-11-22 08:46:20|30155.97|30155.97|30155.97|30155.97|30155.97|30155.97|30155.97|30155.97|0
1637570800000|2021-11-22 08:46:40|30148.9|30148.9|30148.9|30148.9|30148.9|30148.9|30148.9|30148.9|0
1637570840000|2021-11-22 08:47:20|30152.44|30152.44|30152.44|30152.44|30152.44|30152.44|30152.44|30152.44|0
1637570860000|2021-11-22 08:47:40|30155.97|30155.97|30157.18|30157.18|30157.18|30157.18|30155.97|30155.97|0
1637570870000|2021-11-22 08:47:50|30156.7|30156.7|30156.7|30156.7|30156.7|30156.7|30156.7|30156.7|0
1637570880000|2021-11-22 08:48:00|30157.9|30157.9|30150.83|30150.83|30157.9|30157.9|30150.83|30150.83|0
1637570900000|2021-11-22 08:48:20|30147.29|30147.29|30147.29|30147.29|30147.29|30147.29|30147.29|30147.29|0
1637570930000|2021-11-22 08:48:50|30150.83|30150.83|30150.83|30150.83|30150.83|30150.83|30150.83|30150.83|0
1637570950000|2021-11-22 08:49:10|30161.43|30161.43|30157.9|30157.9|30161.43|30161.43|30157.9|30157.9|0
1637570960000|2021-11-22 08:49:20|30164.97|30164.97|30164.97|30164.97|30164.97|30164.97|30164.97|30164.97|0
1637570980000|2021-11-22 08:49:40|30172.04|30172.04|30179.11|30179.11|30179.11|30179.11|30172.04|30172.04|0
1637571000000|2021-11-22 08:50:00|30179.52|30179.52|30179.52|30179.52|30186.59|30186.59|30179.52|30179.52|0
1637571010000|2021-11-22 08:50:10|30175.98|30175.98|30170.11|30170.11|30177.18|30177.18|30170.11|30170.11|0
1637571020000|2021-11-22 08:50:20|30173.65|30173.65|30173.65|30173.65|30173.65|30173.65|30173.65|30173.65|0
1637571030000|2021-11-22 08:50:30|30177.18|30177.18|30177.18|30177.18|30177.18|30177.18|30177.18|30177.18|0
1637571050000|2021-11-22 08:50:50|30173.65|30173.65|30173.65|30173.65|30173.65|30173.65|30173.65|30173.65|0
1637571070000|2021-11-22 08:51:10|30180.72|30180.72|30184.25|30184.25|30184.25|30184.25|30180.72|30180.72|0
1637571100000|2021-11-22 08:51:40|30173.65|30173.65|30177.18|30177.18|30177.18|30177.18|30173.65|30173.65|0
1637571120000|2021-11-22 08:52:00|30173.65|30173.65|30177.18|30177.18|30177.18|30177.18|30173.65|30173.65|0
1637571140000|2021-11-22 08:52:20|30173.65|30173.65|30170.11|30170.11|30173.65|30173.65|30170.11|30170.11|0
1637571170000|2021-11-22 08:52:50|30166.58|30166.58|30155.97|30155.97|30166.58|30166.58|30155.97|30155.97|0
1637571180000|2021-11-22 08:53:00|30154.77|30154.77|30158.31|30158.31|30158.31|30158.31|30144.17|30144.17|0
1637571190000|2021-11-22 08:53:10|30151.24|30151.24|30151.24|30151.24|30151.24|30151.24|30151.24|30151.24|0
1637571200000|2021-11-22 08:53:20|30158.31|30158.31|30161.84|30161.84|30161.84|30161.84|30158.31|30158.31|0
1637571210000|2021-11-22 08:53:30|30165.38|30165.38|30165.38|30165.38|30165.38|30165.38|30165.38|30165.38|0
1637571220000|2021-11-22 08:53:40|30168.91|30168.91|30172.45|30172.45|30175.98|30175.98|30168.91|30168.91|0
1637571260000|2021-11-22 08:54:20|30173.05|30173.05|30180.12|30180.12|30180.12|30180.12|30173.05|30173.05|0
1637571310000|2021-11-22 08:55:10|30190.72|30190.72|30194.26|30194.26|30194.26|30194.26|30190.72|30190.72|0
1637571350000|2021-11-22 08:55:50|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|0
1637571360000|2021-11-22 08:56:00|30194.26|30194.26|30194.26|30194.26|30194.26|30194.26|30194.26|30194.26|0
1637571370000|2021-11-22 08:56:10|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|0
1637571390000|2021-11-22 08:56:30|30201.33|30201.33|30204.86|30204.86|30204.86|30204.86|30201.33|30201.33|0
1637571400000|2021-11-22 08:56:40|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|30197.79|0
1637571410000|2021-11-22 08:56:50|30201.33|30201.33|30201.33|30201.33|30201.33|30201.33|30201.33|30201.33|0
1637571420000|2021-11-22 08:57:00|30204.86|30204.86|30208.4|30208.4|30208.4|30208.4|30204.86|30204.86|0
1637571440000|2021-11-22 08:57:20|30211.93|30211.93|30211.93|30211.93|30211.93|30211.93|30211.93|30211.93|0
1637571450000|2021-11-22 08:57:30|30215.47|30215.47|30219|30219|30219|30219|30215.47|30215.47|0
1637571460000|2021-11-22 08:57:40|30218.59|30218.59|30211.52|30211.52|30218.59|30218.59|30211.52|30211.52|0
1637571470000|2021-11-22 08:57:50|30207.99|30207.99|30193.85|30193.85|30207.99|30207.99|30193.85|30193.85|0
1637571490000|2021-11-22 08:58:10|30190.31|30190.31|30193.85|30193.85|30193.85|30193.85|30190.31|30190.31|0
1637571510000|2021-11-22 08:58:30|30197.38|30197.38|30204.45|30204.45|30204.45|30204.45|30197.38|30197.38|0
1637571520000|2021-11-22 08:58:40|30207.99|30207.99|30207.99|30207.99|30207.99|30207.99|30207.99|30207.99|0
1637571540000|2021-11-22 08:59:00|30211.52|30211.52|30211.52|30211.52|30211.52|30211.52|30211.52|30211.52|0
1637571560000|2021-11-22 08:59:20|30215.66|30215.66|30215.66|30215.66|30215.66|30215.66|30215.66|30215.66|0
1637571590000|2021-11-22 08:59:50|30208.59|30208.59|30217.84|30217.84|30217.84|30217.84|30208.59|30208.59|0
1637571600000|2021-11-22 09:00:00|30217.43|30217.43|30215.26|30215.26|30217.43|30217.43|30215.26|30215.26|0
1637571620000|2021-11-22 09:00:20|30211.72|30211.72|30204.65|30204.65|30211.72|30211.72|30204.65|30204.65|0
1637571660000|2021-11-22 09:01:00|30208.19|30208.19|30204.65|30204.65|30208.19|30208.19|30204.65|30204.65|0
1637571670000|2021-11-22 09:01:10|30197.58|30197.58|30197.58|30197.58|30197.58|30197.58|30194.05|30194.05|0
1637571680000|2021-11-22 09:01:20|30190.51|30190.51|30190.51|30190.51|30190.51|30190.51|30190.51|30190.51|0
1637571690000|2021-11-22 09:01:30|30186.98|30186.98|30186.98|30186.98|30186.98|30186.98|30186.98|30186.98|0
1637571700000|2021-11-22 09:01:40|30176.37|30176.37|30175.77|30175.77|30176.37|30176.37|30175.77|30175.77|0
1637571750000|2021-11-22 09:02:30|30179.31|30179.31|30179.31|30179.31|30179.31|30179.31|30179.31|30179.31|0
1637571760000|2021-11-22 09:02:40|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|0
1637571780000|2021-11-22 09:03:00|30175.77|30175.77|30175.77|30175.77|30175.77|30175.77|30175.77|30175.77|0
1637571850000|2021-11-22 09:04:10|30161.63|30161.63|30172.24|30172.24|30172.24|30172.24|30161.63|30161.63|0
1637571880000|2021-11-22 09:04:40|30161.63|30161.63|30161.63|30161.63|30161.63|30161.63|30161.63|30161.63|0
1637571890000|2021-11-22 09:04:50|30168.7|30168.7|30168.7|30168.7|30168.7|30168.7|30168.7|30168.7|0
1637571910000|2021-11-22 09:05:10|30161.63|30161.63|30161.63|30161.63|30161.63|30161.63|30161.63|30161.63|0
1637571930000|2021-11-22 09:05:30|30165.17|30165.17|30164.68|30164.68|30165.17|30165.17|30164.68|30164.68|0
1637571940000|2021-11-22 09:05:40|30171.75|30171.75|30171.75|30171.75|30171.75|30171.75|30171.75|30171.75|0
1637571950000|2021-11-22 09:05:50|30175.29|30175.29|30189.43|30189.43|30189.43|30189.43|30175.29|30175.29|0
1637571990000|2021-11-22 09:06:30|30192.96|30192.96|30192.96|30192.96|30192.96|30192.96|30192.96|30192.96|0
1637572020000|2021-11-22 09:07:00|30185.89|30185.89|30182.36|30182.36|30185.89|30185.89|30182.36|30182.36|0
1637572030000|2021-11-22 09:07:10|30178.82|30178.82|30175.29|30175.29|30178.82|30178.82|30175.29|30175.29|0
1637572060000|2021-11-22 09:07:40|30164.68|30164.68|30164.68|30164.68|30164.68|30164.68|30164.68|30164.68|0
1637572070000|2021-11-22 09:07:50|30154.08|30154.08|30154.08|30154.08|30154.08|30154.08|30154.08|30154.08|0
1637572080000|2021-11-22 09:08:00|30153.48|30153.48|30152.28|30152.28|30153.48|30153.48|30152.28|30152.28|0
1637572100000|2021-11-22 09:08:20|30151.87|30151.87|30151.46|30151.46|30151.87|30151.87|30151.46|30151.46|0
1637572130000|2021-11-22 09:08:50|30147.92|30147.92|30147.92|30147.92|30147.92|30147.92|30147.92|30147.92|0
1637572140000|2021-11-22 09:09:00|30144.39|30144.39|30151.46|30151.46|30151.46|30151.46|30144.39|30144.39|0
1637572180000|2021-11-22 09:09:40|30147.92|30147.92|30147.92|30147.92|30147.92|30147.92|30147.92|30147.92|0
1637572210000|2021-11-22 09:10:10|30154.99|30154.99|30151.46|30151.46|30154.99|30154.99|30151.46|30151.46|0
1637572220000|2021-11-22 09:10:20|30144.39|30144.39|30144.39|30144.39|30144.39|30144.39|30144.39|30144.39|0
1637572330000|2021-11-22 09:12:10|30140.85|30140.85|30140.85|30140.85|30140.85|30140.85|30140.85|30140.85|0
1637572340000|2021-11-22 09:12:20|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|30141.09|0
1637572360000|2021-11-22 09:12:40|30141.5|30141.5|30141.5|30141.5|30141.5|30141.5|30141.5|30141.5|0
1637572370000|2021-11-22 09:12:50|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|0
1637572400000|2021-11-22 09:13:20|30152.11|30152.11|30152.11|30152.11|30152.11|30152.11|30152.11|30152.11|0
1637572420000|2021-11-22 09:13:40|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|0
1637572450000|2021-11-22 09:14:10|30150.38|30150.38|30150.38|30150.38|30150.38|30150.38|30150.38|30150.38|0
1637572480000|2021-11-22 09:14:40|30153.91|30153.91|30153.91|30153.91|30153.91|30153.91|30153.91|30153.91|0
1637572490000|2021-11-22 09:14:50|30160.98|30160.98|30161.39|30161.39|30161.39|30161.39|30160.98|30160.98|0
1637572500000|2021-11-22 09:15:00|30154.32|30154.32|30154.32|30154.32|30154.32|30154.32|30154.32|30154.32|0
1637572520000|2021-11-22 09:15:20|30157.86|30157.86|30161.39|30161.39|30161.39|30161.39|30157.86|30157.86|0
1637572530000|2021-11-22 09:15:30|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|0
1637572560000|2021-11-22 09:16:00|30158.27|30158.27|30154.73|30154.73|30158.27|30158.27|30151.2|30151.2|0
1637572650000|2021-11-22 09:17:30|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|0
1637572690000|2021-11-22 09:18:10|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|30165.34|0
1637572700000|2021-11-22 09:18:20|30161.8|30161.8|30165.34|30165.34|30165.34|30165.34|30161.8|30161.8|0
1637572730000|2021-11-22 09:18:50|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|30161.8|0
1637572740000|2021-11-22 09:19:00|30158.27|30158.27|30158.27|30158.27|30158.27|30158.27|30158.27|30158.27|0
1637572750000|2021-11-22 09:19:10|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|0
1637572790000|2021-11-22 09:19:50|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|0
1637572800000|2021-11-22 09:20:00|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|30158.02|0
1637572830000|2021-11-22 09:20:30|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|30154.49|0
1637572850000|2021-11-22 09:20:50|30154.08|30154.08|30147.01|30147.01|30154.08|30154.08|30147.01|30147.01|0
1637572870000|2021-11-22 09:21:10|30147.49|30147.49|30150.79|30150.79|30150.79|30150.79|30147.25|30147.25|0
1637572890000|2021-11-22 09:21:30|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|0
1637572910000|2021-11-22 09:21:50|30155.05|30155.05|30151.51|30151.51|30155.05|30155.05|30151.51|30151.51|0
1637572920000|2021-11-22 09:22:00|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|0
1637572940000|2021-11-22 09:22:20|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|0
1637572960000|2021-11-22 09:22:40|30147.98|30147.98|30147.98|30147.98|30147.98|30147.98|30147.98|30147.98|0
1637572970000|2021-11-22 09:22:50|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|30151.51|0
1637572980000|2021-11-22 09:23:00|30151.1|30151.1|30151.1|30151.1|30151.1|30151.1|30151.1|30151.1|0
1637572990000|2021-11-22 09:23:10|30144.03|30144.03|30144.03|30144.03|30144.03|30144.03|30144.03|30144.03|0
1637573010000|2021-11-22 09:23:30|30136.96|30136.96|30136.96|30136.96|30136.96|30136.96|30136.96|30136.96|0
1637573020000|2021-11-22 09:23:40|30135.76|30135.76|30135.76|30135.76|30135.76|30135.76|30135.76|30135.76|0
1637573030000|2021-11-22 09:23:50|30135.03|30135.03|30135.03|30135.03|30135.03|30135.03|30135.03|30135.03|0
1637573060000|2021-11-22 09:24:20|30138.57|30138.57|30138.57|30138.57|30138.57|30138.57|30138.57|30138.57|0
1637573120000|2021-11-22 09:25:20|30138.16|30138.16|30134.63|30134.63|30138.16|30138.16|30134.63|30134.63|0
1637573130000|2021-11-22 09:25:30|30131.09|30131.09|30131.5|30131.5|30131.5|30131.5|30131.09|30131.09|0
1637573230000|2021-11-22 09:27:10|30130.9|30130.9|30130.9|30130.9|30130.9|30130.9|30130.9|30130.9|0
1637573270000|2021-11-22 09:27:50|30131.14|30131.14|30131.14|30131.14|30131.14|30131.14|30131.14|30131.14|0
1637573300000|2021-11-22 09:28:20|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|30148.82|0
1637573310000|2021-11-22 09:28:30|30148.21|30148.21|30148.02|30148.02|30148.62|30148.62|30148.02|30148.02|0
1637573320000|2021-11-22 09:28:40|30147.42|30147.42|30146.82|30146.82|30147.42|30147.42|30146.82|30146.82|0
1637573340000|2021-11-22 09:29:00|30146.22|30146.22|30149.76|30149.76|30149.76|30149.76|30146.22|30146.22|0
1637573360000|2021-11-22 09:29:20|30148.55|30148.55|30149.76|30149.76|30149.76|30149.76|30148.55|30148.55|0
1637573390000|2021-11-22 09:29:50|30146.22|30146.22|30142.69|30142.69|30146.22|30146.22|30139.15|30139.15|0
1637573400000|2021-11-22 09:30:00|30146.22|30146.22|30146.22|30146.22|30146.22|30146.22|30146.22|30146.22|0
1637573410000|2021-11-22 09:30:10|30145.81|30145.81|30145.81|30145.81|30145.81|30145.81|30145.81|30145.81|0
1637573420000|2021-11-22 09:30:20|30142.28|30142.28|30142.28|30142.28|30142.28|30142.28|30142.28|30142.28|0
1637573450000|2021-11-22 09:30:50|30138.74|30138.74|30138.74|30138.74|30138.74|30138.74|30138.74|30138.74|0
1637573480000|2021-11-22 09:31:20|30135.21|30135.21|30135.21|30135.21|30135.21|30135.21|30135.21|30135.21|0
1637573540000|2021-11-22 09:32:20|30128.14|30128.14|30131.67|30131.67|30131.67|30131.67|30128.14|30128.14|0
1637573580000|2021-11-22 09:33:00|30131.07|30131.07|30131.07|30131.07|30131.07|30131.07|30131.07|30131.07|0
1637573590000|2021-11-22 09:33:10|30131.67|30131.67|30131.67|30131.67|30131.67|30131.67|30131.67|30131.67|0
1637573630000|2021-11-22 09:33:50|30124.6|30124.6|30124.6|30124.6|30124.6|30124.6|30124.6|30124.6|0
1637573640000|2021-11-22 09:34:00|30124|30124|30124|30124|30124|30124|30124|30124|0
1637573650000|2021-11-22 09:34:10|30120.47|30120.47|30120.47|30120.47|30120.47|30120.47|30120.47|30120.47|0
1637573660000|2021-11-22 09:34:20|30116.93|30116.93|30116.11|30116.11|30116.93|30116.93|30116.11|30116.11|0
1637573680000|2021-11-22 09:34:40|30114.91|30114.91|30114.91|30114.91|30114.91|30114.91|30114.91|30114.91|0
1637573700000|2021-11-22 09:35:00|30114.43|30114.43|30114.43|30114.43|30114.43|30114.43|30114.43|30114.43|0
1637573710000|2021-11-22 09:35:10|30115.03|30115.03|30115.03|30115.03|30115.03|30115.03|30115.03|30115.03|0
1637573720000|2021-11-22 09:35:20|30115.44|30115.44|30133.11|30133.11|30136.65|30136.65|30115.44|30115.44|0
1637573750000|2021-11-22 09:35:50|30140.18|30140.18|30140.18|30140.18|30140.18|30140.18|30140.18|30140.18|0
1637573760000|2021-11-22 09:36:00|30150.79|30150.79|30150.79|30150.79|30150.79|30150.79|30150.79|30150.79|0
1637573770000|2021-11-22 09:36:10|30154.32|30154.32|30147.25|30147.25|30154.32|30154.32|30147.25|30147.25|0
1637573780000|2021-11-22 09:36:20|30150.79|30150.79|30147.25|30147.25|30150.79|30150.79|30147.25|30147.25|0
1637573800000|2021-11-22 09:36:40|30143.72|30143.72|30151.61|30151.61|30151.61|30151.61|30143.72|30143.72|0
1637573810000|2021-11-22 09:36:50|30155.14|30155.14|30155.14|30155.14|30155.14|30155.14|30155.14|30155.14|0
1637573820000|2021-11-22 09:37:00|30148.07|30148.07|30140.18|30140.18|30148.07|30148.07|30140.18|30140.18|0
1637573840000|2021-11-22 09:37:20|30139.58|30139.58|30139.58|30139.58|30139.58|30139.58|30139.58|30139.58|0
1637573850000|2021-11-22 09:37:30|30132.51|30132.51|30139.58|30139.58|30139.58|30139.58|30132.51|30132.51|0
1637573900000|2021-11-22 09:38:20|30146.65|30146.65|30153.72|30153.72|30153.72|30153.72|30146.65|30146.65|0
1637573930000|2021-11-22 09:38:50|30153.31|30153.31|30153.31|30153.31|30153.31|30153.31|30153.31|30153.31|0
1637573970000|2021-11-22 09:39:30|30146.24|30146.24|30142.71|30142.71|30146.24|30146.24|30142.71|30142.71|0
1637573980000|2021-11-22 09:39:40|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|0
1637574020000|2021-11-22 09:40:20|30145.64|30145.64|30145.64|30145.64|30145.64|30145.64|30145.64|30145.64|0
1637574070000|2021-11-22 09:41:10|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|0
1637574120000|2021-11-22 09:42:00|30135.03|30135.03|30135.03|30135.03|30135.03|30135.03|30135.03|30135.03|0
1637574160000|2021-11-22 09:42:40|30131.5|30131.5|30127.96|30127.96|30131.5|30131.5|30127.96|30127.96|0
1637574180000|2021-11-22 09:43:00|30127.36|30127.36|30127.36|30127.36|30127.36|30127.36|30127.36|30127.36|0
1637574200000|2021-11-22 09:43:20|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|0
1637574220000|2021-11-22 09:43:40|30102.62|30102.62|30102.62|30102.62|30102.62|30102.62|30102.62|30102.62|0
1637574230000|2021-11-22 09:43:50|30095.55|30095.55|30095.14|30095.14|30095.55|30095.55|30095.14|30095.14|0
1637574240000|2021-11-22 09:44:00|30098.68|30098.68|30105.74|30105.74|30105.74|30105.74|30098.68|30098.68|0
1637574260000|2021-11-22 09:44:20|30112.81|30112.81|30112.81|30112.81|30112.81|30112.81|30112.81|30112.81|0
1637574280000|2021-11-22 09:44:40|30109.28|30109.28|30109.28|30109.28|30109.28|30109.28|30109.28|30109.28|0
1637574300000|2021-11-22 09:45:00|30105.74|30105.74|30105.74|30105.74|30105.74|30105.74|30105.74|30105.74|0
1637574310000|2021-11-22 09:45:10|30105.14|30105.14|30105.14|30105.14|30105.14|30105.14|30103.94|30103.94|0
1637574360000|2021-11-22 09:46:00|30108.68|30108.68|30105.14|30105.14|30108.68|30108.68|30105.14|30105.14|0
1637574390000|2021-11-22 09:46:30|30108.68|30108.68|30108.68|30108.68|30108.68|30108.68|30108.68|30108.68|0
1637574400000|2021-11-22 09:46:40|30101.61|30101.61|30101.61|30101.61|30101.61|30101.61|30101.61|30101.61|0
1637574420000|2021-11-22 09:47:00|30101.37|30101.37|30101.37|30101.37|30101.37|30101.37|30101.37|30101.37|0
1637574430000|2021-11-22 09:47:10|30097.83|30097.83|30097.83|30097.83|30097.83|30097.83|30097.83|30097.83|0
1637574450000|2021-11-22 09:47:30|30097.42|30097.42|30097.42|30097.42|30097.42|30097.42|30097.42|30097.42|0
1637574460000|2021-11-22 09:47:40|30093.89|30093.89|30093.89|30093.89|30093.89|30093.89|30093.89|30093.89|0
1637574480000|2021-11-22 09:48:00|30076.21|30076.21|30076.21|30076.21|30076.21|30076.21|30076.21|30076.21|0
1637574500000|2021-11-22 09:48:20|30075.97|30075.97|30075.97|30075.97|30075.97|30075.97|30075.97|30075.97|0
1637574530000|2021-11-22 09:48:50|30083.04|30083.04|30083.45|30083.45|30083.45|30083.45|30083.04|30083.04|0
1637574580000|2021-11-22 09:49:40|30086.99|30086.99|30086.99|30086.99|30086.99|30086.99|30086.99|30086.99|0
1637574620000|2021-11-22 09:50:20|30079.92|30079.92|30079.92|30079.92|30079.92|30079.92|30079.92|30079.92|0
1637574700000|2021-11-22 09:51:40|30086.99|30086.99|30086.38|30086.38|30086.99|30086.99|30086.38|30086.38|0
1637574720000|2021-11-22 09:52:00|30089.92|30089.92|30089.92|30089.92|30089.92|30089.92|30089.92|30089.92|0
1637574740000|2021-11-22 09:52:20|30096.99|30096.99|30096.99|30096.99|30096.99|30096.99|30096.99|30096.99|0
1637574760000|2021-11-22 09:52:40|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|0
1637574770000|2021-11-22 09:52:50|30089.92|30089.92|30089.92|30089.92|30089.92|30089.92|30089.92|30089.92|0
1637574800000|2021-11-22 09:53:20|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|0
1637574840000|2021-11-22 09:54:00|30094.66|30094.66|30094.66|30094.66|30094.66|30094.66|30094.06|30094.06|0
1637574850000|2021-11-22 09:54:10|30095.26|30095.26|30095.86|30095.86|30095.86|30095.86|30095.26|30095.26|0
1637574870000|2021-11-22 09:54:30|30102.93|30102.93|30102.93|30102.93|30102.93|30102.93|30102.93|30102.93|0
1637574920000|2021-11-22 09:55:20|30110|30110|30110|30110|30110|30110|30110|30110|0
1637574970000|2021-11-22 09:56:10|30102.93|30102.93|30102.93|30102.93|30102.93|30102.93|30102.93|30102.93|0
1637575000000|2021-11-22 09:56:40|30110|30110|30110|30110|30110|30110|30110|30110|0
1637575020000|2021-11-22 09:57:00|30106.46|30106.46|30106.46|30106.46|30106.46|30106.46|30106.46|30106.46|0
1637575040000|2021-11-22 09:57:20|30110|30110|30110|30110|30110|30110|30110|30110|0
1637575050000|2021-11-22 09:57:30|30110.6|30110.6|30110.6|30110.6|30110.6|30110.6|30110.6|30110.6|0
1637575100000|2021-11-22 09:58:20|30107.06|30107.06|30107.06|30107.06|30107.06|30107.06|30107.06|30107.06|0
1637575160000|2021-11-22 09:59:20|30106.46|30106.46|30106.46|30106.46|30106.46|30106.46|30106.46|30106.46|0
1637575170000|2021-11-22 09:59:30|30106.05|30106.05|30106.46|30106.46|30106.46|30106.46|30106.05|30106.05|0
1637575220000|2021-11-22 10:00:20|30110|30110|30106.46|30106.46|30110|30110|30106.46|30106.46|0
1637575270000|2021-11-22 10:01:10|30110|30110|30110|30110|30110|30110|30110|30110|0
1637575280000|2021-11-22 10:01:20|30102.93|30102.93|30106.46|30106.46|30106.46|30106.46|30102.93|30102.93|0
1637575290000|2021-11-22 10:01:30|30110|30110|30110|30110|30110|30110|30110|30110|0
1637575440000|2021-11-22 10:04:00|30095.86|30095.86|30094|30094|30095.86|30095.86|30094|30094|0
1637575480000|2021-11-22 10:04:40|30090.47|30090.47|30090.47|30090.47|30090.47|30090.47|30090.47|30090.47|0
1637575490000|2021-11-22 10:04:50|30094|30094|30094|30094|30094|30094|30094|30094|0
1637575560000|2021-11-22 10:06:00|30094.6|30094.6|30094.6|30094.6|30094.6|30094.6|30094.6|30094.6|0
1637575570000|2021-11-22 10:06:10|30101.67|30101.67|30094.6|30094.6|30101.67|30101.67|30094.6|30094.6|0
1637575600000|2021-11-22 10:06:40|30105.21|30105.21|30105.21|30105.21|30105.21|30105.21|30105.21|30105.21|0
1637575630000|2021-11-22 10:07:10|30112.28|30112.28|30094.6|30094.6|30112.28|30112.28|30094.6|30094.6|0
1637575660000|2021-11-22 10:07:40|30095.81|30095.81|30095.81|30095.81|30095.81|30095.81|30095.81|30095.81|0
1637575710000|2021-11-22 10:08:30|30096.29|30096.29|30096.29|30096.29|30096.29|30096.29|30096.29|30096.29|0
1637575760000|2021-11-22 10:09:20|30095.09|30095.09|30091.55|30091.55|30095.09|30095.09|30091.55|30091.55|0
1637575790000|2021-11-22 10:09:50|30095.09|30095.09|30095.09|30095.09|30095.09|30095.09|30095.09|30095.09|0
1637575820000|2021-11-22 10:10:20|30088.02|30088.02|30088.02|30088.02|30088.02|30088.02|30088.02|30088.02|0
1637575860000|2021-11-22 10:11:00|30084.48|30084.48|30084.48|30084.48|30084.48|30084.48|30084.48|30084.48|0
1637575910000|2021-11-22 10:11:50|30077.41|30077.41|30073.88|30073.88|30077.41|30077.41|30073.88|30073.88|0
1637575950000|2021-11-22 10:12:30|30077.41|30077.41|30077.41|30077.41|30077.41|30077.41|30077.41|30077.41|0
1637576010000|2021-11-22 10:13:30|30073.88|30073.88|30070.34|30070.34|30073.88|30073.88|30070.34|30070.34|0
1637576020000|2021-11-22 10:13:40|30069.14|30069.14|30076.21|30076.21|30076.21|30076.21|30069.14|30069.14|0
1637576060000|2021-11-22 10:14:20|30075.73|30075.73|30075.73|30075.73|30075.73|30075.73|30075.73|30075.73|0
1637576070000|2021-11-22 10:14:30|30079.26|30079.26|30079.26|30079.26|30079.26|30079.26|30079.26|30079.26|0
1637576100000|2021-11-22 10:15:00|30075.73|30075.73|30082.39|30082.39|30082.39|30082.39|30075.73|30075.73|0
1637576110000|2021-11-22 10:15:10|30085.92|30085.92|30089.46|30089.46|30089.46|30089.46|30085.92|30085.92|0
1637576130000|2021-11-22 10:15:30|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|30088.86|0
1637576160000|2021-11-22 10:16:00|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|0
1637576170000|2021-11-22 10:16:10|30092.8|30092.8|30093.21|30093.21|30093.21|30093.21|30092.8|30092.8|0
1637576190000|2021-11-22 10:16:30|30089.68|30089.68|30089.68|30089.68|30089.68|30089.68|30089.68|30089.68|0
1637576220000|2021-11-22 10:17:00|30082.61|30082.61|30082.61|30082.61|30082.61|30082.61|30082.61|30082.61|0
1637576250000|2021-11-22 10:17:30|30086.14|30086.14|30086.14|30086.14|30086.14|30086.14|30086.14|30086.14|0
1637576280000|2021-11-22 10:18:00|30075.54|30075.54|30075.54|30075.54|30075.54|30075.54|30075.54|30075.54|0
1637576300000|2021-11-22 10:18:20|30072|30072|30072|30072|30072|30072|30072|30072|0
1637576320000|2021-11-22 10:18:40|30075.54|30075.54|30075.54|30075.54|30075.54|30075.54|30075.54|30075.54|0
1637576340000|2021-11-22 10:19:00|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|0
1637576370000|2021-11-22 10:19:30|30075.61|30075.61|30075.61|30075.61|30075.61|30075.61|30075.61|30075.61|0
1637576380000|2021-11-22 10:19:40|30079.15|30079.15|30079.15|30079.15|30079.15|30079.15|30079.15|30079.15|0
1637576460000|2021-11-22 10:21:00|30082.68|30082.68|30082.68|30082.68|30082.68|30082.68|30082.68|30082.68|0
1637576470000|2021-11-22 10:21:10|30086.22|30086.22|30086.22|30086.22|30086.22|30086.22|30086.22|30086.22|0
1637576560000|2021-11-22 10:22:40|30082.68|30082.68|30082.68|30082.68|30082.68|30082.68|30082.68|30082.68|0
1637576620000|2021-11-22 10:23:40|30087.42|30087.42|30092.15|30092.15|30092.15|30092.15|30087.42|30087.42|0
1637576630000|2021-11-22 10:23:50|30092.56|30092.56|30096.1|30096.1|30096.1|30096.1|30092.56|30092.56|0
1637576640000|2021-11-22 10:24:00|30095.5|30095.5|30095.5|30095.5|30095.5|30095.5|30095.5|30095.5|0
1637576650000|2021-11-22 10:24:10|30091.96|30091.96|30093.17|30093.17|30093.17|30093.17|30091.96|30091.96|0
1637576660000|2021-11-22 10:24:20|30093.77|30093.77|30093.77|30093.77|30093.77|30093.77|30093.77|30093.77|0
1637576670000|2021-11-22 10:24:30|30094.25|30094.25|30094.25|30094.25|30094.25|30094.25|30094.25|30094.25|0
1637576690000|2021-11-22 10:24:50|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|0
1637576710000|2021-11-22 10:25:10|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|0
1637576760000|2021-11-22 10:26:00|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|30101.32|0
1637576810000|2021-11-22 10:26:50|30100.12|30100.12|30100.12|30100.12|30100.12|30100.12|30100.12|30100.12|0
1637576870000|2021-11-22 10:27:50|30107.19|30107.19|30107.19|30107.19|30107.19|30107.19|30107.19|30107.19|0
1637576890000|2021-11-22 10:28:10|30107.79|30107.79|30108.39|30108.39|30108.39|30108.39|30107.79|30107.79|0
1637576930000|2021-11-22 10:28:50|30115.46|30115.46|30108.39|30108.39|30115.46|30115.46|30108.39|30108.39|0
1637576940000|2021-11-22 10:29:00|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|30104.86|0
1637576970000|2021-11-22 10:29:30|30104.37|30104.37|30104.37|30104.37|30104.37|30104.37|30104.37|30104.37|0
1637576980000|2021-11-22 10:29:40|30104.13|30104.13|30104.13|30104.13|30104.13|30104.13|30104.13|30104.13|0
1637576990000|2021-11-22 10:29:50|30111.2|30111.2|30111.2|30111.2|30111.2|30111.2|30111.2|30111.2|0
1637577000000|2021-11-22 10:30:00|30114.73|30114.73|30118.27|30118.27|30118.27|30118.27|30114.73|30114.73|0
1637577010000|2021-11-22 10:30:10|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|30125.34|0
1637577030000|2021-11-22 10:30:30|30128.87|30128.87|30132.41|30132.41|30132.41|30132.41|30128.87|30128.87|0
1637577050000|2021-11-22 10:30:50|30128.87|30128.87|30125.34|30125.34|30128.87|30128.87|30125.34|30125.34|0
1637577060000|2021-11-22 10:31:00|30124.14|30124.14|30124.14|30124.14|30124.14|30124.14|30124.14|30124.14|0
1637577070000|2021-11-22 10:31:10|30120.6|30120.6|30120.6|30120.6|30120.6|30120.6|30120.6|30120.6|0
1637577080000|2021-11-22 10:31:20|30117.07|30117.07|30116.58|30116.58|30117.07|30117.07|30116.58|30116.58|0
1637577100000|2021-11-22 10:31:40|30120.12|30120.12|30113.05|30113.05|30120.12|30120.12|30113.05|30113.05|0
1637577120000|2021-11-22 10:32:00|30109.51|30109.51|30102.44|30102.44|30109.51|30109.51|30102.44|30102.44|0
1637577170000|2021-11-22 10:32:50|30098.91|30098.91|30102.44|30102.44|30102.44|30102.44|30098.91|30098.91|0
1637577190000|2021-11-22 10:33:10|30101.84|30101.84|30101.84|30101.84|30101.84|30101.84|30101.84|30101.84|0
1637577290000|2021-11-22 10:34:50|30094.77|30094.77|30094.77|30094.77|30094.77|30094.77|30094.77|30094.77|0
1637577300000|2021-11-22 10:35:00|30093.76|30093.76|30083.16|30083.16|30093.76|30093.76|30083.16|30083.16|0
1637577310000|2021-11-22 10:35:10|30079.62|30079.62|30079.62|30079.62|30079.62|30079.62|30079.62|30079.62|0
1637577400000|2021-11-22 10:36:40|30083.16|30083.16|30090.23|30090.23|30090.23|30090.23|30083.16|30083.16|0
1637577420000|2021-11-22 10:37:00|30090.47|30090.47|30090.47|30090.47|30090.47|30090.47|30090.47|30090.47|0
1637577510000|2021-11-22 10:38:30|30086.93|30086.93|30086.93|30086.93|30086.93|30086.93|30086.93|30086.93|0
1637577540000|2021-11-22 10:39:00|30090.47|30090.47|30091.07|30091.07|30091.07|30091.07|30090.47|30090.47|0
1637577550000|2021-11-22 10:39:10|30091.89|30091.89|30091.89|30091.89|30091.89|30091.89|30091.89|30091.89|0
1637577570000|2021-11-22 10:39:30|30091.48|30091.48|30080.88|30080.88|30091.48|30091.48|30080.88|30080.88|0
1637577580000|2021-11-22 10:39:40|30080.27|30080.27|30080.27|30080.27|30080.27|30080.27|30080.27|30080.27|0
1637577620000|2021-11-22 10:40:20|30083.81|30083.81|30083.81|30083.81|30083.81|30083.81|30083.81|30083.81|0
1637577670000|2021-11-22 10:41:10|30076.74|30076.74|30076.74|30076.74|30076.74|30076.74|30076.74|30076.74|0
1637577680000|2021-11-22 10:41:20|30076.5|30076.5|30076.5|30076.5|30076.5|30076.5|30076.5|30076.5|0
1637577690000|2021-11-22 10:41:30|30077.1|30077.1|30077.51|30077.51|30077.51|30077.51|30077.1|30077.1|0
1637577710000|2021-11-22 10:41:50|30073.97|30073.97|30073.97|30073.97|30073.97|30073.97|30073.97|30073.97|0
1637577720000|2021-11-22 10:42:00|30070.44|30070.44|30069.84|30069.84|30070.44|30070.44|30069.84|30069.84|0
1637577790000|2021-11-22 10:43:10|30073.37|30073.37|30073.37|30073.37|30073.37|30073.37|30073.37|30073.37|0
1637577800000|2021-11-22 10:43:20|30073.97|30073.97|30073.97|30073.97|30073.97|30073.97|30073.97|30073.97|0
1637577810000|2021-11-22 10:43:30|30074.57|30074.57|30074.57|30074.57|30074.57|30074.57|30074.57|30074.57|0
1637577830000|2021-11-22 10:43:50|30081.64|30081.64|30077.51|30077.51|30081.64|30081.64|30077.51|30077.51|0
1637577900000|2021-11-22 10:45:00|30077.75|30077.75|30079.99|30079.99|30079.99|30079.99|30077.75|30077.75|0
1637577910000|2021-11-22 10:45:10|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|30079.58|0
1637577940000|2021-11-22 10:45:40|30079.99|30079.99|30079.75|30079.75|30079.99|30079.99|30079.75|30079.75|0
1637577960000|2021-11-22 10:46:00|30080.16|30080.16|30080.16|30080.16|30080.16|30080.16|30080.16|30080.16|0
1637577970000|2021-11-22 10:46:10|30079.75|30079.75|30079.75|30079.75|30079.75|30079.75|30079.75|30079.75|0
1637577980000|2021-11-22 10:46:20|30065.61|30065.61|30065.61|30065.61|30065.61|30065.61|30065.61|30065.61|0
1637577990000|2021-11-22 10:46:30|30069.14|30069.14|30069.14|30069.14|30069.14|30069.14|30069.14|30069.14|0
1637578000000|2021-11-22 10:46:40|30072.68|30072.68|30072.68|30072.68|30072.68|30072.68|30072.68|30072.68|0
1637578020000|2021-11-22 10:47:00|30072.08|30072.08|30072.08|30072.08|30072.08|30072.08|30072.08|30072.08|0
1637578040000|2021-11-22 10:47:20|30072.49|30072.49|30072.49|30072.49|30072.49|30072.49|30072.49|30072.49|0
1637578060000|2021-11-22 10:47:40|30073.09|30073.09|30073.09|30073.09|30073.09|30073.09|30073.09|30073.09|0
1637578080000|2021-11-22 10:48:00|30072.68|30072.68|30079.75|30079.75|30083.28|30083.28|30072.68|30072.68|0
1637578100000|2021-11-22 10:48:20|30086.82|30086.82|30090.35|30090.35|30090.35|30090.35|30086.82|30086.82|0
1637578160000|2021-11-22 10:49:20|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|30083.28|0
1637578200000|2021-11-22 10:50:00|30083.88|30083.88|30083.88|30083.88|30083.88|30083.88|30083.88|30083.88|0
1637578220000|2021-11-22 10:50:20|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|0
1637578280000|2021-11-22 10:51:20|30080.35|30080.35|30080.35|30080.35|30080.35|30080.35|30080.35|30080.35|0
1637578290000|2021-11-22 10:51:30|30080.95|30080.95|30084.48|30084.48|30084.48|30084.48|30080.95|30080.95|0
1637578300000|2021-11-22 10:51:40|30088.02|30088.02|30088.02|30088.02|30088.02|30088.02|30088.02|30088.02|0
1637578310000|2021-11-22 10:51:50|30095.09|30095.09|30098.62|30098.62|30098.62|30098.62|30095.09|30095.09|0
1637578320000|2021-11-22 10:52:00|30095.09|30095.09|30091.55|30091.55|30095.09|30095.09|30091.55|30091.55|0
1637578340000|2021-11-22 10:52:20|30091.8|30091.8|30091.8|30091.8|30091.8|30091.8|30091.8|30091.8|0
1637578360000|2021-11-22 10:52:40|30095.33|30095.33|30095.33|30095.33|30095.33|30095.33|30095.33|30095.33|0
1637578400000|2021-11-22 10:53:20|30095.74|30095.74|30104.01|30104.01|30104.01|30104.01|30095.74|30095.74|0
1637578420000|2021-11-22 10:53:40|30107.55|30107.55|30107.55|30107.55|30107.55|30107.55|30107.55|30107.55|0
1637578430000|2021-11-22 10:53:50|30108.15|30108.15|30108.15|30108.15|30108.15|30108.15|30108.15|30108.15|0
1637578460000|2021-11-22 10:54:20|30108.39|30108.39|30108.39|30108.39|30108.39|30108.39|30108.39|30108.39|0
1637578480000|2021-11-22 10:54:40|30115.46|30115.46|30115.46|30115.46|30115.46|30115.46|30115.46|30115.46|0
1637578490000|2021-11-22 10:54:50|30115.05|30115.05|30115.05|30115.05|30115.05|30115.05|30115.05|30115.05|0
1637578520000|2021-11-22 10:55:20|30107.98|30107.98|30104.45|30104.45|30107.98|30107.98|30104.45|30104.45|0
1637578530000|2021-11-22 10:55:30|30103.85|30103.85|30103.85|30103.85|30103.85|30103.85|30103.85|30103.85|0
1637578540000|2021-11-22 10:55:40|30089.71|30089.71|30089.71|30089.71|30089.71|30089.71|30089.71|30089.71|0
1637578550000|2021-11-22 10:55:50|30082.64|30082.64|30082.64|30082.64|30082.64|30082.64|30082.64|30082.64|0
1637578580000|2021-11-22 10:56:20|30083.36|30083.36|30083.36|30083.36|30083.36|30083.36|30083.36|30083.36|0
1637578590000|2021-11-22 10:56:30|30090.43|30090.43|30093.72|30093.72|30093.97|30093.97|30090.43|30090.43|0
1637578610000|2021-11-22 10:56:50|30097.26|30097.26|30097.26|30097.26|30097.26|30097.26|30097.26|30097.26|0
1637578680000|2021-11-22 10:58:00|30096.85|30096.85|30096.85|30096.85|30096.85|30096.85|30096.85|30096.85|0
1637578740000|2021-11-22 10:59:00|30093.31|30093.31|30094.13|30094.13|30094.13|30094.13|30093.31|30093.31|0
1637578750000|2021-11-22 10:59:10|30093.72|30093.72|30093.72|30093.72|30093.72|30093.72|30093.72|30093.72|0
1637578770000|2021-11-22 10:59:30|30093.48|30093.48|30093.48|30093.48|30093.48|30093.48|30093.48|30093.48|0
1637578800000|2021-11-22 11:00:00|30086.41|30086.41|30086.41|30086.41|30086.41|30086.41|30086.41|30086.41|0
1637578820000|2021-11-22 11:00:20|30093.48|30093.48|30093.48|30093.48|30093.48|30093.48|30093.48|30093.48|0
1637578850000|2021-11-22 11:00:50|30100.55|30100.55|30100.55|30100.55|30100.55|30100.55|30100.55|30100.55|0
1637578870000|2021-11-22 11:01:10|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|30097.02|0
1637578900000|2021-11-22 11:01:40|30097.43|30097.43|30096.83|30096.83|30097.43|30097.43|30096.83|30096.83|0
1637578910000|2021-11-22 11:01:50|30100.36|30100.36|30100.36|30100.36|30100.36|30100.36|30100.36|30100.36|0
1637578980000|2021-11-22 11:03:00|30103.9|30103.9|30103.9|30103.9|30103.9|30103.9|30103.9|30103.9|0
1637579000000|2021-11-22 11:03:20|30107.43|30107.43|30107.43|30107.43|30107.43|30107.43|30107.43|30107.43|0
1637579110000|2021-11-22 11:05:10|30108.03|30108.03|30108.03|30108.03|30108.03|30108.03|30108.03|30108.03|0
1637579120000|2021-11-22 11:05:20|30115.1|30115.1|30115.1|30115.1|30115.1|30115.1|30115.1|30115.1|0
1637579150000|2021-11-22 11:05:50|30111.57|30111.57|30111.16|30111.16|30111.57|30111.57|30111.16|30111.16|0
1637579160000|2021-11-22 11:06:00|30114.69|30114.69|30114.69|30114.69|30114.69|30114.69|30114.69|30114.69|0
1637579170000|2021-11-22 11:06:10|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|30107.62|0
1637579180000|2021-11-22 11:06:20|30108.03|30108.03|30108.03|30108.03|30108.03|30108.03|30108.03|30108.03|0
1637579230000|2021-11-22 11:07:10|30100.96|30100.96|30100.96|30100.96|30100.96|30100.96|30100.96|30100.96|0
1637579280000|2021-11-22 11:08:00|30100.55|30100.55|30100.55|30100.55|30100.55|30100.55|30100.55|30100.55|0
1637579300000|2021-11-22 11:08:20|30104.09|30104.09|30104.09|30104.09|30104.09|30104.09|30104.09|30104.09|0
1637579320000|2021-11-22 11:08:40|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|30104.33|0
1637579340000|2021-11-22 11:09:00|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|0
1637579360000|2021-11-22 11:09:20|30105.17|30105.17|30109.91|30109.91|30109.91|30109.91|30105.17|30105.17|0
1637579370000|2021-11-22 11:09:30|30111.11|30111.11|30112.31|30112.31|30112.31|30112.31|30111.11|30111.11|0
1637579380000|2021-11-22 11:09:40|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|0
1637579400000|2021-11-22 11:10:00|30112.31|30112.31|30112.31|30112.31|30112.31|30112.31|30112.31|30112.31|0
1637579410000|2021-11-22 11:10:10|30112.91|30112.91|30112.91|30112.91|30112.91|30112.91|30112.91|30112.91|0
1637579440000|2021-11-22 11:10:40|30112.31|30112.31|30112.31|30112.31|30112.31|30112.31|30112.31|30112.31|0
1637579520000|2021-11-22 11:12:00|30111.71|30111.71|30112.91|30112.91|30112.91|30112.91|30111.71|30111.71|0
1637579530000|2021-11-22 11:12:10|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|0
1637579560000|2021-11-22 11:12:40|30108.18|30108.18|30111.71|30111.71|30111.71|30111.71|30108.18|30108.18|0
1637579570000|2021-11-22 11:12:50|30115.25|30115.25|30115.25|30115.25|30115.25|30115.25|30115.25|30115.25|0
1637579580000|2021-11-22 11:13:00|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|30111.71|0
1637579630000|2021-11-22 11:13:50|30115.25|30115.25|30115.25|30115.25|30115.25|30115.25|30115.25|30115.25|0
1637579640000|2021-11-22 11:14:00|30118.78|30118.78|30122.32|30122.32|30122.32|30122.32|30118.78|30118.78|0
1637579650000|2021-11-22 11:14:10|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|0
1637579680000|2021-11-22 11:14:40|30132.92|30132.92|30132.92|30132.92|30132.92|30132.92|30132.92|30132.92|0
1637579740000|2021-11-22 11:15:40|30133.33|30133.33|30133.33|30133.33|30133.33|30133.33|30133.33|30133.33|0
1637579810000|2021-11-22 11:16:50|30129.8|30129.8|30129.8|30129.8|30129.8|30129.8|30129.8|30129.8|0
1637579820000|2021-11-22 11:17:00|30133.33|30133.33|30132.73|30132.73|30133.33|30133.33|30132.73|30132.73|0
1637579830000|2021-11-22 11:17:10|30132.13|30132.13|30121.52|30121.52|30132.13|30132.13|30121.52|30121.52|0
1637579880000|2021-11-22 11:18:00|30121.11|30121.11|30121.52|30121.52|30121.52|30121.52|30121.11|30121.11|0
1637579910000|2021-11-22 11:18:30|30120.92|30120.92|30120.92|30120.92|30120.92|30120.92|30120.92|30120.92|0
1637579920000|2021-11-22 11:18:40|30121.52|30121.52|30121.52|30121.52|30121.52|30121.52|30121.52|30121.52|0
1637579930000|2021-11-22 11:18:50|30128.59|30128.59|30132.37|30132.37|30132.37|30132.37|30128.59|30128.59|0
1637580000000|2021-11-22 11:20:00|30131.36|30131.36|30120.76|30120.76|30131.36|30131.36|30120.76|30120.76|0
1637580030000|2021-11-22 11:20:30|30124.29|30124.29|30124.89|30124.89|30124.89|30124.89|30124.29|30124.29|0
1637580050000|2021-11-22 11:20:50|30121.36|30121.36|30121.36|30121.36|30121.36|30121.36|30121.36|30121.36|0
1637580070000|2021-11-22 11:21:10|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|30117.82|0
1637580080000|2021-11-22 11:21:20|30114.29|30114.29|30114.29|30114.29|30114.29|30114.29|30114.29|30114.29|0
1637580090000|2021-11-22 11:21:30|30107.22|30107.22|30103.68|30103.68|30107.22|30107.22|30103.68|30103.68|0
1637580110000|2021-11-22 11:21:50|30096.61|30096.61|30096.61|30096.61|30096.61|30096.61|30096.61|30096.61|0
1637580120000|2021-11-22 11:22:00|30103.68|30103.68|30100.15|30100.15|30103.68|30103.68|30100.15|30100.15|0
1637580130000|2021-11-22 11:22:10|30099.55|30099.55|30099.55|30099.55|30099.55|30099.55|30099.55|30099.55|0
1637580150000|2021-11-22 11:22:30|30106.62|30106.62|30106.62|30106.62|30106.62|30106.62|30106.62|30106.62|0
1637580160000|2021-11-22 11:22:40|30099.55|30099.55|30099.55|30099.55|30099.55|30099.55|30099.55|30099.55|0
1637580240000|2021-11-22 11:24:00|30098.95|30098.95|30098.95|30098.95|30098.95|30098.95|30098.95|30098.95|0
1637580260000|2021-11-22 11:24:20|30102.48|30102.48|30102.48|30102.48|30102.48|30102.48|30102.48|30102.48|0
1637580310000|2021-11-22 11:25:10|30098.95|30098.95|30098.95|30098.95|30098.95|30098.95|30095.41|30095.41|0
1637580410000|2021-11-22 11:26:50|30099.35|30099.35|30099.35|30099.35|30099.35|30099.35|30099.35|30099.35|0
1637580430000|2021-11-22 11:27:10|30095.82|30095.82|30099.35|30099.35|30099.35|30099.35|30095.82|30095.82|0
1637580590000|2021-11-22 11:29:50|30095.82|30095.82|30088.75|30088.75|30095.82|30095.82|30088.75|30088.75|0
1637580640000|2021-11-22 11:30:40|30087.93|30087.93|30087.93|30087.93|30087.93|30087.93|30087.93|30087.93|0
1637580680000|2021-11-22 11:31:20|30087.69|30087.69|30087.69|30087.69|30087.69|30087.69|30087.69|30087.69|0
1637580700000|2021-11-22 11:31:40|30091.22|30091.22|30094.76|30094.76|30094.76|30094.76|30091.22|30091.22|0
1637580820000|2021-11-22 11:33:40|30098.29|30098.29|30098.29|30098.29|30098.29|30098.29|30098.29|30098.29|0
1637580830000|2021-11-22 11:33:50|30098.05|30098.05|30098.05|30098.05|30098.05|30098.05|30098.05|30098.05|0
1637580840000|2021-11-22 11:34:00|30097.81|30097.81|30097.81|30097.81|30097.81|30097.81|30097.81|30097.81|0
1637580870000|2021-11-22 11:34:30|30090.74|30090.74|30087.2|30087.2|30094.27|30094.27|30087.2|30087.2|0
1637580880000|2021-11-22 11:34:40|30086.48|30086.48|30085.99|30085.99|30086.48|30086.48|30085.75|30085.75|0
1637580890000|2021-11-22 11:34:50|30089.53|30089.53|30089.53|30089.53|30089.53|30089.53|30089.53|30089.53|0
1637580900000|2021-11-22 11:35:00|30088.93|30088.93|30089.65|30089.65|30089.65|30089.65|30088.93|30088.93|0
1637580910000|2021-11-22 11:35:10|30093.19|30093.19|30093.19|30093.19|30093.19|30093.19|30093.19|30093.19|0
1637580920000|2021-11-22 11:35:20|30100.26|30100.26|30100.26|30100.26|30100.26|30100.26|30100.26|30100.26|0
1637580930000|2021-11-22 11:35:30|30096.72|30096.72|30093.19|30093.19|30096.72|30096.72|30093.19|30093.19|0
1637580940000|2021-11-22 11:35:40|30086.12|30086.12|30086.12|30086.12|30086.12|30086.12|30086.12|30086.12|0
1637580970000|2021-11-22 11:36:10|30082.58|30082.58|30082.58|30082.58|30082.58|30082.58|30082.58|30082.58|0
1637580990000|2021-11-22 11:36:30|30079.05|30079.05|30075.51|30075.51|30079.05|30079.05|30075.51|30075.51|0
1637581020000|2021-11-22 11:37:00|30075.1|30075.1|30075.1|30075.1|30075.1|30075.1|30075.1|30075.1|0
1637581060000|2021-11-22 11:37:40|30076.31|30076.31|30076.31|30076.31|30076.31|30076.31|30076.31|30076.31|0
1637581090000|2021-11-22 11:38:10|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|0
1637581140000|2021-11-22 11:39:00|30064.88|30064.88|30064.88|30064.88|30064.88|30064.88|30064.88|30064.88|0
1637581150000|2021-11-22 11:39:10|30068.42|30068.42|30068.42|30068.42|30068.42|30068.42|30068.42|30068.42|0
1637581160000|2021-11-22 11:39:20|30075.49|30075.49|30075.49|30075.49|30079.02|30079.02|30075.49|30075.49|0
1637581190000|2021-11-22 11:39:50|30071.95|30071.95|30071.95|30071.95|30071.95|30071.95|30071.95|30071.95|0
1637581210000|2021-11-22 11:40:10|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|30075.49|0
1637581260000|2021-11-22 11:41:00|30054.28|30054.28|30054.28|30054.28|30054.28|30054.28|30054.28|30054.28|0
1637581270000|2021-11-22 11:41:10|30057.81|30057.81|30054.28|30054.28|30057.81|30057.81|30054.28|30054.28|0
1637581350000|2021-11-22 11:42:30|30053.68|30053.68|30053.68|30053.68|30053.68|30053.68|30053.68|30053.68|0
1637581440000|2021-11-22 11:44:00|30057.21|30057.21|30057.21|30057.21|30057.21|30057.21|30057.21|30057.21|0
1637581450000|2021-11-22 11:44:10|30060.75|30060.75|30060.75|30060.75|30060.75|30060.75|30060.75|30060.75|0
1637581460000|2021-11-22 11:44:20|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|30064.28|0
1637581480000|2021-11-22 11:44:40|30067.82|30067.82|30067.82|30067.82|30067.82|30067.82|30067.82|30067.82|0
1637581510000|2021-11-22 11:45:10|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|0
1637581590000|2021-11-22 11:46:30|30071.59|30071.59|30071.59|30071.59|30071.59|30071.59|30071.59|30071.59|0
1637581630000|2021-11-22 11:47:10|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|0
1637581650000|2021-11-22 11:47:30|30071.59|30071.59|30071.59|30071.59|30071.59|30071.59|30071.59|30071.59|0
1637581670000|2021-11-22 11:47:50|30085.73|30085.73|30085.73|30085.73|30085.73|30085.73|30085.73|30085.73|0
1637581680000|2021-11-22 11:48:00|30092.8|30092.8|30089.27|30089.27|30092.8|30092.8|30089.27|30089.27|0
1637581700000|2021-11-22 11:48:20|30092.8|30092.8|30092.8|30092.8|30092.8|30092.8|30092.8|30092.8|0
1637581710000|2021-11-22 11:48:30|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|30089.27|0
1637581740000|2021-11-22 11:49:00|30082.2|30082.2|30082.2|30082.2|30082.2|30082.2|30082.2|30082.2|0
1637581750000|2021-11-22 11:49:10|30082.44|30082.44|30082.44|30082.44|30082.44|30082.44|30082.44|30082.44|0
1637581850000|2021-11-22 11:50:50|30078.91|30078.91|30078.91|30078.91|30078.91|30078.91|30078.91|30078.91|0
1637581870000|2021-11-22 11:51:10|30071.84|30071.84|30071.84|30071.84|30071.84|30071.84|30071.84|30071.84|0
1637581880000|2021-11-22 11:51:20|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|30071.35|0
1637581890000|2021-11-22 11:51:30|30074.89|30074.89|30078.42|30078.42|30078.42|30078.42|30074.89|30074.89|0
1637581910000|2021-11-22 11:51:50|30074.89|30074.89|30074.89|30074.89|30074.89|30074.89|30074.89|30074.89|0
1637581920000|2021-11-22 11:52:00|30073.92|30073.92|30067.09|30067.09|30074.16|30074.16|30067.09|30067.09|0
1637581950000|2021-11-22 11:52:30|30065.89|30065.89|30051.75|30051.75|30065.89|30065.89|30051.75|30051.75|0
1637581960000|2021-11-22 11:52:40|30048.21|30048.21|30048.21|30048.21|30048.21|30048.21|30048.21|30048.21|0
1637581980000|2021-11-22 11:53:00|30055.28|30055.28|30055.28|30055.28|30055.28|30055.28|30055.28|30055.28|0
1637581990000|2021-11-22 11:53:10|30044.68|30044.68|30044.08|30044.08|30044.68|30044.68|30044.08|30044.08|0
1637582000000|2021-11-22 11:53:20|30043.84|30043.84|30043.35|30043.35|30043.84|30043.84|30043.35|30043.35|0
1637582010000|2021-11-22 11:53:30|30042.87|30042.87|30042.87|30042.87|30042.87|30042.87|30042.87|30042.87|0
1637582020000|2021-11-22 11:53:40|30049.94|30049.94|30049.94|30049.94|30049.94|30049.94|30049.94|30049.94|0
1637582030000|2021-11-22 11:53:50|30053.47|30053.47|30053.47|30053.47|30053.47|30053.47|30053.47|30053.47|0
1637582040000|2021-11-22 11:54:00|30054.44|30054.44|30054.44|30054.44|30054.44|30054.44|30054.44|30054.44|0
1637582050000|2021-11-22 11:54:10|30047.37|30047.37|30047.37|30047.37|30047.37|30047.37|30047.37|30047.37|0
1637582060000|2021-11-22 11:54:20|30036.77|30036.77|30036.77|30036.77|30036.77|30036.77|30036.77|30036.77|0
1637582070000|2021-11-22 11:54:30|30035.56|30035.56|30028.49|30028.49|30035.56|30035.56|30028.49|30028.49|0
1637582080000|2021-11-22 11:54:40|30027.89|30027.89|30027.07|30027.07|30027.89|30027.89|30027.07|30027.07|0
1637582090000|2021-11-22 11:54:50|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|30034.14|0
1637582100000|2021-11-22 11:55:00|30034.75|30034.75|30042.22|30042.22|30042.22|30042.22|30034.75|30034.75|0
1637582110000|2021-11-22 11:55:10|30042.63|30042.63|30043.04|30043.04|30043.04|30043.04|30042.63|30042.63|0
1637582160000|2021-11-22 11:56:00|30042.22|30042.22|30042.22|30042.22|30042.22|30042.22|30042.22|30042.22|0
1637582190000|2021-11-22 11:56:30|30045.76|30045.76|30045.76|30045.76|30045.76|30045.76|30045.76|30045.76|0
1637582200000|2021-11-22 11:56:40|30049.29|30049.29|30049.29|30049.29|30049.29|30049.29|30049.29|30049.29|0
1637582210000|2021-11-22 11:56:50|30048.33|30048.33|30048.57|30048.57|30048.57|30048.57|30048.33|30048.33|0
1637582250000|2021-11-22 11:57:30|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|0
1637582290000|2021-11-22 11:58:10|30055.64|30055.64|30055.64|30055.64|30055.64|30055.64|30055.64|30055.64|0
1637582300000|2021-11-22 11:58:20|30059.17|30059.17|30059.17|30059.17|30059.17|30059.17|30059.17|30059.17|0
1637582320000|2021-11-22 11:58:40|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|30058.93|0
1637582330000|2021-11-22 11:58:50|30059.17|30059.17|30059.17|30059.17|30059.17|30059.17|30059.17|30059.17|0
1637582340000|2021-11-22 11:59:00|30066.24|30066.24|30062.71|30062.71|30066.24|30066.24|30062.71|30062.71|0
1637582370000|2021-11-22 11:59:30|30055.64|30055.64|30055.64|30055.64|30055.64|30055.64|30055.64|30055.64|0
1637582420000|2021-11-22 12:00:20|30056.05|30056.05|30056.05|30056.05|30056.05|30056.05|30056.05|30056.05|0
1637582520000|2021-11-22 12:02:00|30066.65|30066.65|30063.12|30063.12|30066.65|30066.65|30063.12|30063.12|0
1637582590000|2021-11-22 12:03:10|30063.36|30063.36|30063.12|30063.12|30063.36|30063.36|30063.12|30063.12|0
1637582600000|2021-11-22 12:03:20|30063.72|30063.72|30064.32|30064.32|30064.32|30064.32|30063.72|30063.72|0
1637582610000|2021-11-22 12:03:30|30074.92|30074.92|30078.46|30078.46|30078.46|30078.46|30074.92|30074.92|0
1637582650000|2021-11-22 12:04:10|30074.92|30074.92|30071.39|30071.39|30074.92|30074.92|30071.39|30071.39|0
1637582700000|2021-11-22 12:05:00|30064.32|30064.32|30064.32|30064.32|30064.32|30064.32|30064.32|30064.32|0
1637582710000|2021-11-22 12:05:10|30064.92|30064.92|30064.92|30064.92|30064.92|30064.92|30064.92|30064.92|0
1637582760000|2021-11-22 12:06:00|30076.54|30076.54|30076.54|30076.54|30076.54|30076.54|30076.54|30076.54|0
1637582770000|2021-11-22 12:06:10|30069.47|30069.47|30069.47|30069.47|30069.47|30069.47|30065.93|30065.93|0
1637582850000|2021-11-22 12:07:30|30068.86|30068.86|30068.86|30068.86|30068.86|30068.86|30068.86|30068.86|0
1637582870000|2021-11-22 12:07:50|30065.33|30065.33|30058.26|30058.26|30065.33|30065.33|30058.26|30058.26|0
1637582880000|2021-11-22 12:08:00|30054.73|30054.73|30054.12|30054.12|30054.73|30054.73|30053.52|30053.52|0
1637582900000|2021-11-22 12:08:20|30053.52|30053.52|30053.52|30053.52|30053.52|30053.52|30053.52|30053.52|0
1637582940000|2021-11-22 12:09:00|30052.92|30052.92|30052.51|30052.51|30052.92|30052.92|30052.51|30052.51|0
1637583030000|2021-11-22 12:10:30|30059.58|30059.58|30059.58|30059.58|30059.58|30059.58|30059.58|30059.58|0
1637583130000|2021-11-22 12:12:10|30056.05|30056.05|30056.05|30056.05|30056.05|30056.05|30056.05|30056.05|0
1637583150000|2021-11-22 12:12:30|30052.51|30052.51|30052.51|30052.51|30052.51|30052.51|30052.51|30052.51|0
1637583160000|2021-11-22 12:12:40|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|30052.1|0
1637583170000|2021-11-22 12:12:50|30051.5|30051.5|30042.63|30042.63|30051.5|30051.5|30042.63|30042.63|0
1637583220000|2021-11-22 12:13:40|30035.56|30035.56|30032.03|30032.03|30035.56|30035.56|30032.03|30032.03|0
1637583240000|2021-11-22 12:14:00|30031.42|30031.42|30024.35|30024.35|30031.42|30031.42|30024.35|30024.35|0
1637583250000|2021-11-22 12:14:10|30024.96|30024.96|30024.96|30024.96|30024.96|30024.96|30024.96|30024.96|0
1637583280000|2021-11-22 12:14:40|30017.89|30017.89|30024.96|30024.96|30028.49|30028.49|30017.89|30017.89|0
1637583300000|2021-11-22 12:15:00|30028.49|30028.49|30032.63|30032.63|30032.63|30032.63|30028.49|30028.49|0
1637583310000|2021-11-22 12:15:10|30036.16|30036.16|30032.63|30032.63|30036.16|30036.16|30032.63|30032.63|0
1637583360000|2021-11-22 12:16:00|30036.16|30036.16|30036.16|30036.16|30036.16|30036.16|30036.16|30036.16|0
1637583370000|2021-11-22 12:16:10|30035.68|30035.68|30035.68|30035.68|30035.68|30035.68|30035.68|30035.68|0
1637583390000|2021-11-22 12:16:30|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|30042.75|0
1637583400000|2021-11-22 12:16:40|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|0
1637583420000|2021-11-22 12:17:00|30049.82|30049.82|30049.82|30049.82|30049.82|30049.82|30049.82|30049.82|0
1637583430000|2021-11-22 12:17:10|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|30053.35|0
1637583480000|2021-11-22 12:18:00|30049.82|30049.82|30053.11|30053.11|30053.35|30053.35|30049.82|30049.82|0
1637583510000|2021-11-22 12:18:30|30049.57|30049.57|30049.57|30049.57|30049.57|30049.57|30049.57|30049.57|0
1637583530000|2021-11-22 12:18:50|30053.11|30053.11|30053.11|30053.11|30053.11|30053.11|30053.11|30053.11|0
1637583540000|2021-11-22 12:19:00|30051.91|30051.91|30051.91|30051.91|30051.91|30051.91|30051.91|30051.91|0
1637583570000|2021-11-22 12:19:30|30048.37|30048.37|30048.37|30048.37|30048.37|30048.37|30048.37|30048.37|0
1637583600000|2021-11-22 12:20:00|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|30048.62|0
1637583630000|2021-11-22 12:20:30|30047.8|30047.8|30047.8|30047.8|30047.8|30047.8|30047.8|30047.8|0
1637583660000|2021-11-22 12:21:00|30051.33|30051.33|30051.93|30051.93|30059|30059|30051.33|30051.33|0
1637583720000|2021-11-22 12:22:00|30052.42|30052.42|30052.42|30052.42|30055.95|30055.95|30052.42|30052.42|0
1637583730000|2021-11-22 12:22:10|30051.81|30051.81|30051.81|30051.81|30051.81|30051.81|30051.81|30051.81|0
1637583750000|2021-11-22 12:22:30|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|0
1637583790000|2021-11-22 12:23:10|30051.81|30051.81|30051.81|30051.81|30051.81|30051.81|30051.81|30051.81|0
1637583800000|2021-11-22 12:23:20|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|30044.74|0
1637583840000|2021-11-22 12:24:00|30045.35|30045.35|30044.74|30044.74|30045.35|30045.35|30044.74|30044.74|0
1637583850000|2021-11-22 12:24:10|30051.81|30051.81|30047.87|30047.87|30051.81|30051.81|30047.87|30047.87|0
1637583890000|2021-11-22 12:24:50|30051.4|30051.4|30047.87|30047.87|30051.4|30051.4|30047.87|30047.87|0
1637583930000|2021-11-22 12:25:30|30040.8|30040.8|30037.26|30037.26|30040.8|30040.8|30037.26|30037.26|0
1637583940000|2021-11-22 12:25:40|30033.73|30033.73|30033.73|30033.73|30033.73|30033.73|30033.73|30033.73|0
1637583970000|2021-11-22 12:26:10|30033.13|30033.13|30033.13|30033.13|30033.13|30033.13|30033.13|30033.13|0
1637583980000|2021-11-22 12:26:20|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|30040.2|0
1637584030000|2021-11-22 12:27:10|30039.79|30039.79|30039.79|30039.79|30039.79|30039.79|30039.79|30039.79|0
1637584060000|2021-11-22 12:27:40|30040.39|30040.39|30040.39|30040.39|30040.39|30040.39|30040.39|30040.39|0
1637584080000|2021-11-22 12:28:00|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|0
1637584100000|2021-11-22 12:28:20|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|30032.59|0
1637584150000|2021-11-22 12:29:10|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|30039.66|0
1637584160000|2021-11-22 12:29:20|30036.13|30036.13|30036.13|30036.13|30036.13|30036.13|30036.13|30036.13|0
1637584210000|2021-11-22 12:30:10|30039.66|30039.66|30036.13|30036.13|30039.66|30039.66|30036.13|30036.13|0
1637584240000|2021-11-22 12:30:40|30036.54|30036.54|30036.54|30036.54|30036.54|30036.54|30036.54|30036.54|0
1637584260000|2021-11-22 12:31:00|30037.14|30037.14|30044.21|30044.21|30044.21|30044.21|30037.14|30037.14|0
1637584270000|2021-11-22 12:31:10|30043.8|30043.8|30043.39|30043.39|30043.8|30043.8|30043.39|30043.39|0
1637584280000|2021-11-22 12:31:20|30044.36|30044.36|30044.36|30044.36|30044.36|30044.36|30044.36|30044.36|0
1637584290000|2021-11-22 12:31:30|30040.82|30040.82|30040.82|30040.82|30040.82|30040.82|30040.82|30040.82|0
1637584310000|2021-11-22 12:31:50|30037.29|30037.29|30033.75|30033.75|30037.29|30037.29|30033.75|30033.75|0
1637584320000|2021-11-22 12:32:00|30033.27|30033.27|30033.03|30033.03|30033.27|30033.27|30033.03|30033.03|0
1637584330000|2021-11-22 12:32:10|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|0
1637584350000|2021-11-22 12:32:30|30033.03|30033.03|30033.03|30033.03|30033.03|30033.03|30033.03|30033.03|0
1637584390000|2021-11-22 12:33:10|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|0
1637584400000|2021-11-22 12:33:20|30043.63|30043.63|30043.63|30043.63|30043.63|30043.63|30043.63|30043.63|0
1637584460000|2021-11-22 12:34:20|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|0
1637584470000|2021-11-22 12:34:30|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|30036.56|0
1637584480000|2021-11-22 12:34:40|30035.96|30035.96|30035.36|30035.36|30035.96|30035.96|30035.36|30035.36|0
1637584560000|2021-11-22 12:36:00|30017.69|30017.69|30017.69|30017.69|30017.69|30017.69|30017.69|30017.69|0
1637584690000|2021-11-22 12:38:10|30024.76|30024.76|30024.76|30024.76|30024.76|30024.76|30024.76|30024.76|0
1637584740000|2021-11-22 12:39:00|30023.79|30023.79|30016.72|30016.72|30023.79|30023.79|30016.72|30016.72|0
1637584750000|2021-11-22 12:39:10|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|0
1637584770000|2021-11-22 12:39:30|30006.11|30006.11|30002.58|30002.58|30006.11|30006.11|30002.58|30002.58|0
1637584780000|2021-11-22 12:39:40|30009.65|30009.65|30013.18|30013.18|30013.18|30013.18|30009.65|30009.65|0
1637584800000|2021-11-22 12:40:00|30016.72|30016.72|30016.72|30016.72|30016.72|30016.72|30016.72|30016.72|0
1637584820000|2021-11-22 12:40:20|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|30013.18|0
1637584830000|2021-11-22 12:40:30|30023.79|30023.79|30020.25|30020.25|30023.79|30023.79|30020.25|30020.25|0
1637584840000|2021-11-22 12:40:40|30016.72|30016.72|30016.72|30016.72|30016.72|30016.72|30016.72|30016.72|0
1637584870000|2021-11-22 12:41:10|30017.32|30017.32|30017.32|30017.32|30017.32|30017.32|30017.32|30017.32|0
1637584930000|2021-11-22 12:42:10|30024.39|30024.39|30024.39|30024.39|30024.39|30024.39|30024.39|30024.39|0
1637584960000|2021-11-22 12:42:40|30023.79|30023.79|30023.79|30023.79|30023.79|30023.79|30023.79|30023.79|0
1637584980000|2021-11-22 12:43:00|30024.99|30024.99|30028.52|30028.52|30028.52|30028.52|30024.99|30024.99|0
1637585040000|2021-11-22 12:44:00|30024.99|30024.99|30028.52|30028.52|30028.52|30028.52|30024.99|30024.99|0
1637585090000|2021-11-22 12:44:50|30027.92|30027.92|30027.92|30027.92|30027.92|30027.92|30027.92|30027.92|0
1637585120000|2021-11-22 12:45:20|30031.46|30031.46|30031.46|30031.46|30031.46|30031.46|30031.46|30031.46|0
1637585190000|2021-11-22 12:46:30|30034.99|30034.99|30031.46|30031.46|30034.99|30034.99|30031.46|30031.46|0
1637585200000|2021-11-22 12:46:40|30027.92|30027.92|30027.92|30027.92|30027.92|30027.92|30027.92|30027.92|0
1637585300000|2021-11-22 12:48:20|30020.85|30020.85|30020.85|30020.85|30020.85|30020.85|30020.85|30020.85|0
1637585340000|2021-11-22 12:49:00|30020.44|30020.44|30016.09|30016.09|30020.44|30020.44|30016.09|30016.09|0
1637585400000|2021-11-22 12:50:00|30023.16|30023.16|30023.16|30023.16|30023.16|30023.16|30023.16|30023.16|0
1637585420000|2021-11-22 12:50:20|30022.75|30022.75|30022.34|30022.34|30022.75|30022.75|30022.34|30022.34|0
1637585440000|2021-11-22 12:50:40|30021.93|30021.93|30021.93|30021.93|30021.93|30021.93|30021.93|30021.93|0
1637585470000|2021-11-22 12:51:10|30018.39|30018.39|30014.86|30014.86|30018.39|30018.39|30014.86|30014.86|0
1637585510000|2021-11-22 12:51:50|30015.1|30015.1|30015.1|30015.1|30015.1|30015.1|30015.1|30015.1|0
1637585520000|2021-11-22 12:52:00|30015.7|30015.7|30015.7|30015.7|30015.7|30015.7|30015.7|30015.7|0
1637585580000|2021-11-22 12:53:00|30019.24|30019.24|30019.24|30019.24|30019.24|30019.24|30019.24|30019.24|0
1637585640000|2021-11-22 12:54:00|30019|30019|30019|30019|30019|30019|30019|30019|0
1637585680000|2021-11-22 12:54:40|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1637585710000|2021-11-22 12:55:10|30020.8|30020.8|30017.26|30017.26|30020.8|30020.8|30017.26|30017.26|0
1637585750000|2021-11-22 12:55:50|30016.66|30016.66|30005.46|30005.46|30016.66|30016.66|30005.46|30005.46|0
1637585760000|2021-11-22 12:56:00|30008.99|30008.99|30001.92|30001.92|30008.99|30008.99|30001.92|30001.92|0
1637585920000|2021-11-22 12:58:40|29998.39|29998.39|29998.39|29998.39|29998.39|29998.39|29998.39|29998.39|0
1637585940000|2021-11-22 12:59:00|29998.14|29998.14|29998.14|29998.14|29998.14|29998.14|29998.14|29998.14|0
1637585960000|2021-11-22 12:59:20|29994.61|29994.61|29994.61|29994.61|29994.61|29994.61|29994.61|29994.61|0
1637586030000|2021-11-22 13:00:30|30001.68|30001.68|30002.88|30002.88|30002.88|30002.88|30001.68|30001.68|0
1637586140000|2021-11-22 13:02:20|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|30006.42|0
1637586190000|2021-11-22 13:03:10|30006.66|30006.66|30006.66|30006.66|30006.66|30006.66|30006.66|30006.66|0
1637586240000|2021-11-22 13:04:00|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|30006.06|0
1637586280000|2021-11-22 13:04:40|30006.47|30006.47|30006.06|30006.06|30006.47|30006.47|30006.06|30006.06|0
1637586290000|2021-11-22 13:04:50|30005.82|30005.82|30005.82|30005.82|30005.82|30005.82|30005.82|30005.82|0
1637586320000|2021-11-22 13:05:20|30002.28|30002.28|30002.28|30002.28|30002.28|30002.28|30002.28|30002.28|0
1637586330000|2021-11-22 13:05:30|30001.87|30001.87|30001.87|30001.87|30001.87|30001.87|30001.87|30001.87|0
1637586350000|2021-11-22 13:05:50|30001.46|30001.46|30001.46|30001.46|30001.46|30001.46|30001.46|30001.46|0
1637586360000|2021-11-22 13:06:00|30005|30005|30005|30005|30005|30005|30005|30005|0
1637586410000|2021-11-22 13:06:50|29997.93|29997.93|29997.93|29997.93|29997.93|29997.93|29997.93|29997.93|0
1637586460000|2021-11-22 13:07:40|29994.39|29994.39|29994.39|29994.39|29994.39|29994.39|29994.39|29994.39|0
1637586520000|2021-11-22 13:08:40|29993.98|29993.98|29993.98|29993.98|29993.98|29993.98|29993.98|29993.98|0
1637586590000|2021-11-22 13:09:50|29994.58|29994.58|29995.18|29995.18|29995.18|29995.18|29994.58|29994.58|0
1637586600000|2021-11-22 13:10:00|29995.78|29995.78|29995.78|29995.78|29995.78|29995.78|29995.78|29995.78|0
1637586610000|2021-11-22 13:10:10|29995.18|29995.18|29994.77|29994.77|29995.18|29995.18|29994.77|29994.77|0
1637586630000|2021-11-22 13:10:30|29998.31|29998.31|29998.31|29998.31|29998.31|29998.31|29998.31|29998.31|0
1637586640000|2021-11-22 13:10:40|29998.72|29998.72|29998.72|29998.72|29998.72|29998.72|29998.72|29998.72|0
1637586670000|2021-11-22 13:11:10|29991.65|29991.65|29991.65|29991.65|29991.65|29991.65|29991.65|29991.65|0
1637586680000|2021-11-22 13:11:20|29991.05|29991.05|29987.51|29987.51|29991.05|29991.05|29987.51|29987.51|0
1637586690000|2021-11-22 13:11:30|29983.98|29983.98|29987.51|29987.51|29987.51|29987.51|29983.98|29983.98|0
1637586720000|2021-11-22 13:12:00|29983.98|29983.98|29983.98|29983.98|29983.98|29983.98|29983.98|29983.98|0
1637586740000|2021-11-22 13:12:20|29980.44|29980.44|29980.44|29980.44|29980.44|29980.44|29980.44|29980.44|0
1637586770000|2021-11-22 13:12:50|29979.84|29979.84|29979.84|29979.84|29979.84|29979.84|29979.84|29979.84|0
1637586840000|2021-11-22 13:14:00|29979.24|29979.24|29979.24|29979.24|29979.24|29979.24|29979.24|29979.24|0
1637586850000|2021-11-22 13:14:10|29979|29979|29979|29979|29979|29979|29979|29979|0
1637586960000|2021-11-22 13:16:00|29978.4|29978.4|29971.33|29971.33|29978.4|29978.4|29971.33|29971.33|0
1637586970000|2021-11-22 13:16:10|29970.92|29970.92|29969.69|29969.69|29970.92|29970.92|29969.69|29969.69|0
1637587020000|2021-11-22 13:17:00|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|29969.09|0
1637587030000|2021-11-22 13:17:10|29967.89|29967.89|29967.89|29967.89|29967.89|29967.89|29967.89|29967.89|0
1637587080000|2021-11-22 13:18:00|29967.29|29967.29|29966.68|29966.68|29967.29|29967.29|29966.68|29966.68|0
1637587090000|2021-11-22 13:18:10|29970.22|29970.22|29970.14|29970.14|29970.22|29970.22|29969.74|29969.74|0
1637587100000|2021-11-22 13:18:20|29973.68|29973.68|29973.68|29973.68|29973.68|29973.68|29973.68|29973.68|0
1637587110000|2021-11-22 13:18:30|29977.21|29977.21|29977.21|29977.21|29977.21|29977.21|29977.21|29977.21|0
1637587130000|2021-11-22 13:18:50|29980.75|29980.75|29989.02|29989.02|29989.02|29989.02|29980.75|29980.75|0
1637587140000|2021-11-22 13:19:00|29992.56|29992.56|29996.09|29996.09|29996.09|29996.09|29992.56|29992.56|0
1637587190000|2021-11-22 13:19:50|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|29995.49|0
1637587290000|2021-11-22 13:21:30|29991.96|29991.96|29988.42|29988.42|29991.96|29991.96|29988.42|29988.42|0
1637587310000|2021-11-22 13:21:50|29991.96|29991.96|29991.96|29991.96|29991.96|29991.96|29991.96|29991.96|0
1637587330000|2021-11-22 13:22:10|29988.42|29988.42|29988.42|29988.42|29988.42|29988.42|29988.42|29988.42|0
1637587340000|2021-11-22 13:22:20|29984.89|29984.89|29984.89|29984.89|29984.89|29984.89|29984.89|29984.89|0
1637587390000|2021-11-22 13:23:10|29984.28|29984.28|29984.28|29984.28|29984.28|29984.28|29984.28|29984.28|0
1637587400000|2021-11-22 13:23:20|29987.82|29987.82|29987.82|29987.82|29987.82|29987.82|29987.82|29987.82|0
1637587460000|2021-11-22 13:24:20|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|0
1637587500000|2021-11-22 13:25:00|29989.62|29989.62|29989.62|29989.62|29989.62|29989.62|29989.62|29989.62|0
1637587510000|2021-11-22 13:25:10|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|29989.02|0
1637587530000|2021-11-22 13:25:30|29985.49|29985.49|29981.95|29981.95|29985.49|29985.49|29981.95|29981.95|0
1637587550000|2021-11-22 13:25:50|29978.42|29978.42|29979.62|29979.62|29979.62|29979.62|29978.42|29978.42|0
1637587560000|2021-11-22 13:26:00|29990.22|29990.22|29989.81|29989.81|29990.22|29990.22|29989.81|29989.81|0
1637587570000|2021-11-22 13:26:10|29996.88|29996.88|29996.88|29996.88|29996.88|29996.88|29996.88|29996.88|0
1637587580000|2021-11-22 13:26:20|30000.42|30000.42|30003.54|30003.54|30003.95|30003.95|30000.42|30000.42|0
1637587590000|2021-11-22 13:26:30|29996.47|29996.47|29996.47|29996.47|30000.01|30000.01|29996.47|29996.47|0
1637587620000|2021-11-22 13:27:00|29992.94|29992.94|29991.74|29991.74|29992.94|29992.94|29991.74|29991.74|0
1637587680000|2021-11-22 13:28:00|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|29995.27|0
1637587700000|2021-11-22 13:28:20|29998.81|29998.81|29998.81|29998.81|29998.81|29998.81|29998.81|29998.81|0
1637587720000|2021-11-22 13:28:40|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|30002.34|0
1637587740000|2021-11-22 13:29:00|29998.81|29998.81|29999.22|29999.22|29999.22|29999.22|29998.81|29998.81|0
1637587770000|2021-11-22 13:29:30|29995.68|29995.68|29995.08|29995.08|29995.68|29995.68|29995.08|29995.08|0
1637587780000|2021-11-22 13:29:40|29988.01|29988.01|29988.01|29988.01|29988.01|29988.01|29988.01|29988.01|0
1637587800000|2021-11-22 13:30:00|29988.61|29988.61|29988.61|29988.61|29988.61|29988.61|29988.61|29988.61|0
1637587840000|2021-11-22 13:30:40|29989.21|29989.21|29989.21|29989.21|29989.21|29989.21|29989.21|29989.21|0
1637587860000|2021-11-22 13:31:00|29992.75|29992.75|29992.75|29992.75|29992.75|29992.75|29992.75|29992.75|0
1637587900000|2021-11-22 13:31:40|29989.21|29989.21|29988.61|29988.61|29989.21|29989.21|29988.61|29988.61|0
1637587910000|2021-11-22 13:31:50|29985.08|29985.08|29985.08|29985.08|29985.08|29985.08|29985.08|29985.08|0
1637587950000|2021-11-22 13:32:30|29985.68|29985.68|29986.28|29986.28|29986.28|29986.28|29985.68|29985.68|0
1637587980000|2021-11-22 13:33:00|29989.81|29989.81|29993.35|29993.35|29993.35|29993.35|29989.81|29989.81|0
1637587990000|2021-11-22 13:33:10|30000.42|30000.42|30003.95|30003.95|30003.95|30003.95|30000.42|30000.42|0
1637588000000|2021-11-22 13:33:20|30003.54|30003.54|30003.54|30003.54|30003.54|30003.54|30003.54|30003.54|0
1637588030000|2021-11-22 13:33:50|30003.78|30003.78|30003.78|30003.78|30003.78|30003.78|30003.78|30003.78|0
1637588040000|2021-11-22 13:34:00|30003.18|30003.18|30003.18|30003.18|30003.18|30003.18|30003.18|30003.18|0
1637588060000|2021-11-22 13:34:20|29999.65|29999.65|29999.65|29999.65|29999.65|29999.65|29999.65|29999.65|0
1637588070000|2021-11-22 13:34:30|29999.05|29999.05|29991.98|29991.98|29999.05|29999.05|29991.98|29991.98|0
1637588080000|2021-11-22 13:34:40|29992.58|29992.58|29985.99|29985.99|29992.58|29992.58|29985.51|29985.51|0
1637588090000|2021-11-22 13:34:50|29978.92|29978.92|29978.92|29978.92|29978.92|29978.92|29978.92|29978.92|0
1637588110000|2021-11-22 13:35:10|29978.32|29978.32|29978.73|29978.73|29978.73|29978.73|29978.32|29978.32|0
1637588190000|2021-11-22 13:36:30|29975.2|29975.2|29975.2|29975.2|29975.2|29975.2|29975.2|29975.2|0
1637588270000|2021-11-22 13:37:50|29978.73|29978.73|29982.27|29982.27|29982.27|29982.27|29978.73|29978.73|0
1637588290000|2021-11-22 13:38:10|29981.67|29981.67|29977.41|29977.41|29981.67|29981.67|29977.41|29977.41|0
1637588300000|2021-11-22 13:38:20|29973.87|29973.87|29966.8|29966.8|29973.87|29973.87|29966.8|29966.8|0
1637588360000|2021-11-22 13:39:20|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|0
1637588370000|2021-11-22 13:39:30|29969.74|29969.74|29969.74|29969.74|29969.74|29969.74|29969.74|29969.74|0
1637588410000|2021-11-22 13:40:10|29973.27|29973.27|29973.27|29973.27|29973.27|29973.27|29973.27|29973.27|0
1637588420000|2021-11-22 13:40:20|29969.74|29969.74|29969.49|29969.49|29969.74|29969.74|29969.49|29969.49|0
1637588430000|2021-11-22 13:40:30|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|0
1637588440000|2021-11-22 13:40:40|29969.49|29969.49|29969.49|29969.49|29969.49|29969.49|29969.49|29969.49|0
1637588460000|2021-11-22 13:41:00|29973.03|29973.03|29969.49|29969.49|29973.03|29973.03|29969.49|29969.49|0
1637588480000|2021-11-22 13:41:20|29976.56|29976.56|29976.56|29976.56|29976.56|29976.56|29976.56|29976.56|0
1637588490000|2021-11-22 13:41:30|29980.1|29980.1|29980.1|29980.1|29980.1|29980.1|29980.1|29980.1|0
1637588520000|2021-11-22 13:42:00|29976.56|29976.56|29969.49|29969.49|29976.56|29976.56|29969.49|29969.49|0
1637588570000|2021-11-22 13:42:50|29965.96|29965.96|29962.42|29962.42|29965.96|29965.96|29962.42|29962.42|0
1637588580000|2021-11-22 13:43:00|29951.82|29951.82|29951.82|29951.82|29951.82|29951.82|29951.82|29951.82|0
1637588600000|2021-11-22 13:43:20|29955.35|29955.35|29955.35|29955.35|29955.35|29955.35|29955.35|29955.35|0
1637588620000|2021-11-22 13:43:40|29962.42|29962.42|29962.42|29962.42|29962.42|29962.42|29962.42|29962.42|0
1637588630000|2021-11-22 13:43:50|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|29965.96|0
1637588710000|2021-11-22 13:45:10|29966.2|29966.2|29966.2|29966.2|29966.2|29966.2|29966.2|29966.2|0
1637588720000|2021-11-22 13:45:20|29980.34|29980.34|29980.34|29980.34|29980.34|29980.34|29980.34|29980.34|0
1637588780000|2021-11-22 13:46:20|29976.8|29976.8|29973.27|29973.27|29976.8|29976.8|29973.27|29973.27|0
1637588800000|2021-11-22 13:46:40|29969.74|29969.74|29969.74|29969.74|29969.74|29969.74|29969.74|29969.74|0
1637588850000|2021-11-22 13:47:30|29962.67|29962.67|29966.8|29966.8|29973.27|29973.27|29962.67|29962.67|0
1637588860000|2021-11-22 13:47:40|29959.73|29959.73|29959.73|29959.73|29959.73|29959.73|29959.73|29959.73|0
1637588870000|2021-11-22 13:47:50|29963.27|29963.27|29963.27|29963.27|29963.27|29963.27|29963.27|29963.27|0
1637588890000|2021-11-22 13:48:10|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|29970.34|0
1637588940000|2021-11-22 13:49:00|29966.8|29966.8|29966.8|29966.8|29966.8|29966.8|29966.8|29966.8|0
1637588980000|2021-11-22 13:49:40|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|0
1637588990000|2021-11-22 13:49:50|29966.8|29966.8|29966.39|29966.39|29966.8|29966.8|29966.39|29966.39|0
1637589020000|2021-11-22 13:50:20|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|0
1637589110000|2021-11-22 13:51:50|29969.93|29969.93|29969.93|29969.93|29969.93|29969.93|29969.93|29969.93|0
1637589120000|2021-11-22 13:52:00|29962.86|29962.86|29959.32|29959.32|29962.86|29962.86|29959.32|29959.32|0
1637589140000|2021-11-22 13:52:20|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|0
1637589150000|2021-11-22 13:52:30|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|0
1637589160000|2021-11-22 13:52:40|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|29955.79|0
1637589230000|2021-11-22 13:53:50|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|0
1637589240000|2021-11-22 13:54:00|29959.73|29959.73|29960.14|29960.14|29960.14|29960.14|29959.73|29959.73|0
1637589250000|2021-11-22 13:54:10|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|29967.21|0
1637589290000|2021-11-22 13:54:50|29974.28|29974.28|29974.28|29974.28|29974.28|29974.28|29974.28|29974.28|0
1637589340000|2021-11-22 13:55:40|29977.82|29977.82|29977.82|29977.82|29977.82|29977.82|29977.82|29977.82|0
1637589350000|2021-11-22 13:55:50|29978.06|29978.06|29978.06|29978.06|29978.06|29978.06|29978.06|29978.06|0
1637589380000|2021-11-22 13:56:20|29981.59|29981.59|29988.66|29988.66|29988.66|29988.66|29981.59|29981.59|0
1637589390000|2021-11-22 13:56:30|29995.73|29995.73|29995.73|29995.73|29995.73|29995.73|29995.73|29995.73|0
1637589410000|2021-11-22 13:56:50|29999.27|29999.27|30002.8|30002.8|30002.8|30002.8|29999.27|29999.27|0
1637589450000|2021-11-22 13:57:30|30006.34|30006.34|30002.8|30002.8|30006.34|30006.34|30002.8|30002.8|0
1637589480000|2021-11-22 13:58:00|30006.34|30006.34|30006.34|30006.34|30006.34|30006.34|30006.34|30006.34|0
1637589490000|2021-11-22 13:58:10|30009.87|30009.87|30009.87|30009.87|30009.87|30009.87|30009.87|30009.87|0
1637589580000|2021-11-22 13:59:40|30013.41|30013.41|30013.41|30013.41|30013.41|30013.41|30013.41|30013.41|0
1637589590000|2021-11-22 13:59:50|30012.81|30012.81|30012.81|30012.81|30012.81|30012.81|30012.81|30012.81|0
1637589600000|2021-11-22 14:00:00|30005.74|30005.74|30012.81|30012.81|30019.88|30019.88|30005.74|30005.74|0
1637589610000|2021-11-22 14:00:10|30013.05|30013.05|30020.72|30020.72|30021.32|30021.32|30013.05|30013.05|0
1637589630000|2021-11-22 14:00:30|30027.79|30027.79|30024.25|30024.25|30027.79|30027.79|30024.25|30024.25|0
1637589640000|2021-11-22 14:00:40|30020.72|30020.72|30024.25|30024.25|30024.25|30024.25|30020.72|30020.72|0
1637589650000|2021-11-22 14:00:50|30020.72|30020.72|30020.72|30020.72|30020.72|30020.72|30020.72|30020.72|0
1637589660000|2021-11-22 14:01:00|30020.12|30020.12|30020.12|30020.12|30020.12|30020.12|30020.12|30020.12|0
1637589670000|2021-11-22 14:01:10|30016.58|30016.58|30009.51|30009.51|30016.58|30016.58|30005.98|30005.98|0
1637589680000|2021-11-22 14:01:20|30009.92|30009.92|30009.92|30009.92|30009.92|30009.92|30009.92|30009.92|0
1637589700000|2021-11-22 14:01:40|30014.06|30014.06|30014.06|30014.06|30014.06|30014.06|30014.06|30014.06|0
1637589710000|2021-11-22 14:01:50|30014.88|30014.88|30022.55|30022.55|30025.48|30025.48|30014.88|30014.88|0
1637589780000|2021-11-22 14:03:00|30026.08|30026.08|30026.08|30026.08|30026.08|30026.08|30026.08|30026.08|0
1637589800000|2021-11-22 14:03:20|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|0
1637589810000|2021-11-22 14:03:30|30029.62|30029.62|30029.62|30029.62|30029.62|30029.62|30029.62|30029.62|0
1637589850000|2021-11-22 14:04:10|30033.15|30033.15|30033.88|30033.88|30033.88|30033.88|30033.15|30033.15|0
1637589860000|2021-11-22 14:04:20|30034.48|30034.48|30034.89|30034.89|30034.89|30034.89|30034.48|30034.48|0
1637589880000|2021-11-22 14:04:40|30035.3|30035.3|30036.03|30036.03|30036.03|30036.03|30035.3|30035.3|0
1637589900000|2021-11-22 14:05:00|30032.49|30032.49|30032.49|30032.49|30032.49|30032.49|30032.49|30032.49|0
1637589910000|2021-11-22 14:05:10|30028.96|30028.96|30025.42|30025.42|30028.96|30028.96|30025.42|30025.42|0
1637589920000|2021-11-22 14:05:20|30025.83|30025.83|30025.42|30025.42|30025.83|30025.83|30025.42|30025.42|0
1637589970000|2021-11-22 14:06:10|30021.89|30021.89|30021.29|30021.29|30021.89|30021.89|30021.29|30021.29|0
1637589980000|2021-11-22 14:06:20|30021.89|30021.89|30026.02|30026.02|30026.02|30026.02|30021.89|30021.89|0
1637589990000|2021-11-22 14:06:30|30025.42|30025.42|30021.89|30021.89|30025.42|30025.42|30021.89|30021.89|0
1637590000000|2021-11-22 14:06:40|30022.3|30022.3|30022.3|30022.3|30022.3|30022.3|30022.3|30022.3|0
1637590010000|2021-11-22 14:06:50|30018.76|30018.76|30025.83|30025.83|30025.83|30025.83|30018.76|30018.76|0
1637590020000|2021-11-22 14:07:00|30026.24|30026.24|30030.38|30030.38|30030.38|30030.38|30026.24|30026.24|0
1637590030000|2021-11-22 14:07:10|30023.31|30023.31|30022.58|30022.58|30023.31|30023.31|30022.58|30022.58|0
1637590040000|2021-11-22 14:07:20|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|30022.34|0
1637590060000|2021-11-22 14:07:40|30029.41|30029.41|30029.41|30029.41|30029.41|30029.41|30029.41|30029.41|0
1637590070000|2021-11-22 14:07:50|30030.01|30030.01|30029.41|30029.41|30030.01|30030.01|30029.41|30029.41|0
1637590130000|2021-11-22 14:08:50|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|0
1637590190000|2021-11-22 14:09:50|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|0
1637590200000|2021-11-22 14:10:00|30028.81|30028.81|30025.27|30025.27|30028.81|30028.81|30025.27|30025.27|0
1637590210000|2021-11-22 14:10:10|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|0
1637590240000|2021-11-22 14:10:40|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|0
1637590270000|2021-11-22 14:11:10|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|30028.81|0
1637590300000|2021-11-22 14:11:40|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|0
1637590320000|2021-11-22 14:12:00|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|30032.34|0
1637590330000|2021-11-22 14:12:10|30032.94|30032.94|30032.94|30032.94|30032.94|30032.94|30032.94|30032.94|0
1637590370000|2021-11-22 14:12:50|30033.19|30033.19|30033.19|30033.19|30033.19|30033.19|30033.19|30033.19|0
1637590380000|2021-11-22 14:13:00|30029.65|30029.65|30030.13|30030.13|30030.13|30030.13|30029.65|30029.65|0
1637590400000|2021-11-22 14:13:20|30029.65|30029.65|30029.65|30029.65|30029.65|30029.65|30029.65|30029.65|0
1637590440000|2021-11-22 14:14:00|30036.72|30036.72|30036.72|30036.72|30036.72|30036.72|30036.72|30036.72|0
1637590510000|2021-11-22 14:15:10|30040.26|30040.26|30040.86|30040.86|30040.86|30040.86|30040.26|30040.26|0
1637590530000|2021-11-22 14:15:30|30044.39|30044.39|30044.39|30044.39|30044.39|30044.39|30044.39|30044.39|0
1637590550000|2021-11-22 14:15:50|30044.99|30044.99|30044.99|30044.99|30044.99|30044.99|30044.99|30044.99|0
1637590590000|2021-11-22 14:16:30|30046.19|30046.19|30046.19|30046.19|30046.19|30046.19|30046.19|30046.19|0
1637590640000|2021-11-22 14:17:20|30049.73|30049.73|30049.73|30049.73|30049.73|30049.73|30049.73|30049.73|0
1637590650000|2021-11-22 14:17:30|30046.19|30046.19|30042.66|30042.66|30046.19|30046.19|30042.66|30042.66|0
1637590660000|2021-11-22 14:17:40|30046.19|30046.19|30046.19|30046.19|30046.19|30046.19|30046.19|30046.19|0
1637590670000|2021-11-22 14:17:50|30049.73|30049.73|30049.73|30049.73|30049.73|30049.73|30049.73|30049.73|0
1637590700000|2021-11-22 14:18:20|30049.32|30049.32|30049.32|30049.32|30049.32|30049.32|30049.32|30049.32|0
1637590710000|2021-11-22 14:18:30|30049.08|30049.08|30049.08|30049.08|30049.08|30049.08|30049.08|30049.08|0
1637590740000|2021-11-22 14:19:00|30052.61|30052.61|30053.02|30053.02|30053.02|30053.02|30052.61|30052.61|0
1637590760000|2021-11-22 14:19:20|30049.49|30049.49|30049.49|30049.49|30049.49|30049.49|30049.49|30049.49|0
1637590770000|2021-11-22 14:19:30|30050.09|30050.09|30050.69|30050.69|30050.69|30050.69|30050.09|30050.09|0
1637590780000|2021-11-22 14:19:40|30054.22|30054.22|30054.22|30054.22|30054.22|30054.22|30054.22|30054.22|0
1637590800000|2021-11-22 14:20:00|30054.82|30054.82|30054.82|30054.82|30054.82|30054.82|30054.82|30054.82|0
1637590820000|2021-11-22 14:20:20|30058.36|30058.36|30058.36|30058.36|30058.36|30058.36|30058.36|30058.36|0
1637590830000|2021-11-22 14:20:30|30054.82|30054.82|30054.82|30054.82|30054.82|30054.82|30054.82|30054.82|0
1637590860000|2021-11-22 14:21:00|30058.36|30058.36|30054.82|30054.82|30058.36|30058.36|30054.82|30054.82|0
1637590880000|2021-11-22 14:21:20|30051.29|30051.29|30051.29|30051.29|30051.29|30051.29|30051.29|30051.29|0
1637590920000|2021-11-22 14:22:00|30047.75|30047.75|30047.75|30047.75|30047.75|30047.75|30047.75|30047.75|0
1637590930000|2021-11-22 14:22:10|30037.15|30037.15|30037.15|30037.15|30037.15|30037.15|30037.15|30037.15|0
1637590950000|2021-11-22 14:22:30|30044.22|30044.22|30044.22|30044.22|30044.22|30044.22|30044.22|30044.22|0
1637590960000|2021-11-22 14:22:40|30044.63|30044.63|30044.63|30044.63|30044.63|30044.63|30044.63|30044.63|0
1637591030000|2021-11-22 14:23:50|30041.09|30041.09|30041.09|30041.09|30041.09|30041.09|30041.09|30041.09|0
1637591040000|2021-11-22 14:24:00|30048.16|30048.16|30048.16|30048.16|30048.16|30048.16|30048.16|30048.16|0
1637591110000|2021-11-22 14:25:10|30055.23|30055.23|30055.23|30055.23|30055.23|30055.23|30055.23|30055.23|0
1637591130000|2021-11-22 14:25:30|30054.75|30054.75|30054.51|30054.51|30054.99|30054.99|30054.51|30054.51|0
1637591150000|2021-11-22 14:25:50|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|0
1637591160000|2021-11-22 14:26:00|30047.44|30047.44|30050.73|30050.73|30050.97|30050.97|30047.44|30047.44|0
1637591170000|2021-11-22 14:26:10|30043.66|30043.66|30043.66|30043.66|30043.66|30043.66|30043.66|30043.66|0
1637591190000|2021-11-22 14:26:30|30047.2|30047.2|30043.66|30043.66|30047.2|30047.2|30043.66|30043.66|0
1637591210000|2021-11-22 14:26:50|30050.73|30050.73|30050.73|30050.73|30050.73|30050.73|30050.73|30050.73|0
1637591220000|2021-11-22 14:27:00|30050.97|30050.97|30058.04|30058.04|30058.04|30058.04|30050.97|30050.97|0
1637591230000|2021-11-22 14:27:10|30061.58|30061.58|30061.58|30061.58|30061.58|30061.58|30061.58|30061.58|0
1637591240000|2021-11-22 14:27:20|30060.38|30060.38|30060.38|30060.38|30060.38|30060.38|30060.38|30060.38|0
1637591250000|2021-11-22 14:27:30|30056.84|30056.84|30060.38|30060.38|30060.38|30060.38|30056.84|30056.84|0
1637591260000|2021-11-22 14:27:40|30056.84|30056.84|30049.77|30049.77|30056.84|30056.84|30049.77|30049.77|0
1637591350000|2021-11-22 14:29:10|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|30056.84|0
1637591390000|2021-11-22 14:29:50|30049.77|30049.77|30045.64|30045.64|30049.77|30049.77|30045.64|30045.64|0
1637591400000|2021-11-22 14:30:00|30045.15|30045.15|30052.22|30052.22|30052.22|30052.22|30045.15|30045.15|0
1637591410000|2021-11-22 14:30:10|30055.76|30055.76|30055.76|30055.76|30055.76|30055.76|30055.76|30055.76|0
1637591430000|2021-11-22 14:30:30|30056.58|30056.58|30035.85|30035.85|30056.58|30056.58|30035.85|30035.85|0
1637591440000|2021-11-22 14:30:40|30032.32|30032.32|30032.32|30032.32|30035.85|30035.85|30032.32|30032.32|0
1637591450000|2021-11-22 14:30:50|30035.85|30035.85|30042.92|30042.92|30042.92|30042.92|30035.85|30035.85|0
1637591460000|2021-11-22 14:31:00|30039.39|30039.39|30039.39|30039.39|30039.39|30039.39|30039.39|30039.39|0
1637591470000|2021-11-22 14:31:10|30032.32|30032.32|30028.18|30028.18|30032.32|30032.32|30028.18|30028.18|0
1637591490000|2021-11-22 14:31:30|30031.71|30031.71|30038.78|30038.78|30038.78|30038.78|30031.71|30031.71|0
1637591500000|2021-11-22 14:31:40|30039.99|30039.99|30047.06|30047.06|30047.06|30047.06|30039.99|30039.99|0
1637591520000|2021-11-22 14:32:00|30050.59|30050.59|30054.73|30054.73|30054.73|30054.73|30050.59|30050.59|0
1637591550000|2021-11-22 14:32:30|30054.97|30054.97|30054.37|30054.37|30054.97|30054.97|30054.37|30054.37|0
1637591580000|2021-11-22 14:33:00|30057.9|30057.9|30057.9|30057.9|30057.9|30057.9|30057.9|30057.9|0
1637591590000|2021-11-22 14:33:10|30047.3|30047.3|30046.7|30046.7|30047.3|30047.3|30043.76|30043.76|0
1637591600000|2021-11-22 14:33:20|30050.23|30050.23|30053.77|30053.77|30053.77|30053.77|30050.23|30050.23|0
1637591610000|2021-11-22 14:33:30|30060.84|30060.84|30060.84|30060.84|30060.84|30060.84|30060.84|30060.84|0
1637591620000|2021-11-22 14:33:40|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|0
1637591630000|2021-11-22 14:33:50|30064.61|30064.61|30068.15|30068.15|30068.15|30068.15|30064.61|30064.61|0
1637591640000|2021-11-22 14:34:00|30064.61|30064.61|30064.61|30064.61|30064.61|30064.61|30064.61|30064.61|0
1637591650000|2021-11-22 14:34:10|30064.01|30064.01|30060.48|30060.48|30064.01|30064.01|30060.48|30060.48|0
1637591660000|2021-11-22 14:34:20|30056.94|30056.94|30056.94|30056.94|30056.94|30056.94|30056.94|30056.94|0
1637591670000|2021-11-22 14:34:30|30064.01|30064.01|30056.94|30056.94|30064.01|30064.01|30056.94|30056.94|0
1637591680000|2021-11-22 14:34:40|30046.34|30046.34|30053.41|30053.41|30053.41|30053.41|30046.34|30046.34|0
1637591700000|2021-11-22 14:35:00|30056.94|30056.94|30061.08|30061.08|30061.08|30061.08|30056.94|30056.94|0
1637591720000|2021-11-22 14:35:20|30064.61|30064.61|30064.61|30064.61|30064.61|30064.61|30064.61|30064.61|0
1637591730000|2021-11-22 14:35:30|30061.08|30061.08|30060.67|30060.67|30061.08|30061.08|30060.67|30060.67|0
1637591740000|2021-11-22 14:35:40|30053.6|30053.6|30053.6|30053.6|30053.6|30053.6|30053.6|30053.6|0
1637591750000|2021-11-22 14:35:50|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|0
1637591790000|2021-11-22 14:36:30|30060.67|30060.67|30064.2|30064.2|30064.2|30064.2|30060.67|30060.67|0
1637591800000|2021-11-22 14:36:40|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|0
1637591810000|2021-11-22 14:36:50|30053.6|30053.6|30060.67|30060.67|30060.67|30060.67|30053.6|30053.6|0
1637591820000|2021-11-22 14:37:00|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|0
1637591830000|2021-11-22 14:37:10|30060.67|30060.67|30060.67|30060.67|30060.67|30060.67|30060.67|30060.67|0
1637591850000|2021-11-22 14:37:30|30067.74|30067.74|30064.2|30064.2|30067.74|30067.74|30064.2|30064.2|0
1637591870000|2021-11-22 14:37:50|30056.53|30056.53|30056.53|30056.53|30056.53|30056.53|30056.53|30056.53|0
1637591880000|2021-11-22 14:38:00|30053|30053|30053|30053|30053|30053|30053|30053|0
1637591890000|2021-11-22 14:38:10|30045.93|30045.93|30045.93|30045.93|30045.93|30045.93|30045.93|30045.93|0
1637591910000|2021-11-22 14:38:30|30042.39|30042.39|30042.39|30042.39|30042.39|30042.39|30042.39|30042.39|0
1637591920000|2021-11-22 14:38:40|30049.46|30049.46|30053.6|30053.6|30057.13|30057.13|30049.46|30049.46|0
1637591950000|2021-11-22 14:39:10|30054.2|30054.2|30054.2|30054.2|30054.2|30054.2|30054.2|30054.2|0
1637591960000|2021-11-22 14:39:20|30061.27|30061.27|30061.27|30061.27|30061.27|30061.27|30061.27|30061.27|0
1637591970000|2021-11-22 14:39:30|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|30057.73|0
1637591980000|2021-11-22 14:39:40|30061.27|30061.27|30064.2|30064.2|30064.8|30064.8|30061.27|30061.27|0
1637591990000|2021-11-22 14:39:50|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|0
1637592000000|2021-11-22 14:40:00|30064.2|30064.2|30064.2|30064.2|30067.74|30067.74|30064.2|30064.2|0
1637592010000|2021-11-22 14:40:10|30067.74|30067.74|30067.74|30067.74|30067.74|30067.74|30064.2|30064.2|0
1637592020000|2021-11-22 14:40:20|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|30057.13|0
1637592030000|2021-11-22 14:40:30|30060.67|30060.67|30060.67|30060.67|30060.67|30060.67|30060.67|30060.67|0
1637592050000|2021-11-22 14:40:50|30057.13|30057.13|30060.67|30060.67|30060.67|30060.67|30057.13|30057.13|0
1637592080000|2021-11-22 14:41:20|30071.27|30071.27|30067.74|30067.74|30071.27|30071.27|30067.74|30067.74|0
1637592100000|2021-11-22 14:41:40|30068.34|30068.34|30068.34|30068.34|30068.34|30068.34|30068.34|30068.34|0
1637592140000|2021-11-22 14:42:20|30064.8|30064.8|30064.8|30064.8|30064.8|30064.8|30064.8|30064.8|0
1637592160000|2021-11-22 14:42:40|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|0
1637592180000|2021-11-22 14:43:00|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|0
1637592200000|2021-11-22 14:43:20|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|0
1637592210000|2021-11-22 14:43:30|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|0
1637592270000|2021-11-22 14:44:30|30075.89|30075.89|30068.82|30068.82|30075.89|30075.89|30068.82|30068.82|0
1637592280000|2021-11-22 14:44:40|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|30065.29|0
1637592300000|2021-11-22 14:45:00|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|30068.82|0
1637592310000|2021-11-22 14:45:10|30061.75|30061.75|30061.75|30061.75|30061.75|30061.75|30061.75|30061.75|0
1637592320000|2021-11-22 14:45:20|30058.22|30058.22|30056.8|30056.8|30058.22|30058.22|30056.8|30056.8|0
1637592360000|2021-11-22 14:46:00|30060.33|30060.33|30060.82|30060.82|30060.82|30060.82|30060.33|30060.33|0
1637592370000|2021-11-22 14:46:10|30057.28|30057.28|30057.28|30057.28|30057.28|30057.28|30057.28|30057.28|0
1637592410000|2021-11-22 14:46:50|30056.68|30056.68|30056.68|30056.68|30056.68|30056.68|30056.68|30056.68|0
1637592420000|2021-11-22 14:47:00|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|0
1637592430000|2021-11-22 14:47:10|30053.39|30053.39|30053.15|30053.15|30053.39|30053.39|30053.15|30053.15|0
1637592450000|2021-11-22 14:47:30|30056.68|30056.68|30056.68|30056.68|30056.68|30056.68|30056.68|30056.68|0
1637592510000|2021-11-22 14:48:30|30060.22|30060.22|30060.22|30060.22|30060.22|30060.22|30060.22|30060.22|0
1637592550000|2021-11-22 14:49:10|30060.82|30060.82|30065.17|30065.17|30065.17|30065.17|30057.28|30057.28|0
1637592560000|2021-11-22 14:49:20|30065.77|30065.77|30065.77|30065.77|30065.77|30065.77|30065.77|30065.77|0
1637592570000|2021-11-22 14:49:30|30062.24|30062.24|30058.7|30058.7|30062.24|30062.24|30058.7|30058.7|0
1637592590000|2021-11-22 14:49:50|30055.17|30055.17|30054.68|30054.68|30055.17|30055.17|30054.68|30054.68|0
1637592600000|2021-11-22 14:50:00|30047.61|30047.61|30047.61|30047.61|30047.61|30047.61|30047.61|30047.61|0
1637592610000|2021-11-22 14:50:10|30047.2|30047.2|30047.2|30047.2|30047.2|30047.2|30047.2|30047.2|0
1637592680000|2021-11-22 14:51:20|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|0
1637592710000|2021-11-22 14:51:50|30054.27|30054.27|30054.27|30054.27|30054.27|30054.27|30054.27|30054.27|0
1637592720000|2021-11-22 14:52:00|30061.34|30061.34|30062.55|30062.55|30062.55|30062.55|30061.34|30061.34|0
1637592730000|2021-11-22 14:52:10|30055.48|30055.48|30055.48|30055.48|30055.48|30055.48|30055.48|30055.48|0
1637592740000|2021-11-22 14:52:20|30055.23|30055.23|30055.23|30055.23|30055.23|30055.23|30055.23|30055.23|0
1637592760000|2021-11-22 14:52:40|30058.77|30058.77|30062.3|30062.3|30062.3|30062.3|30058.77|30058.77|0
1637592780000|2021-11-22 14:53:00|30065.84|30065.84|30065.24|30065.24|30065.84|30065.84|30065.24|30065.24|0
1637592790000|2021-11-22 14:53:10|30061.7|30061.7|30065.24|30065.24|30065.24|30065.24|30061.7|30061.7|0
1637592800000|2021-11-22 14:53:20|30066.44|30066.44|30066.44|30066.44|30066.44|30066.44|30066.44|30066.44|0
1637592810000|2021-11-22 14:53:30|30062.9|30062.9|30067.88|30067.88|30067.88|30067.88|30062.9|30062.9|0
1637592820000|2021-11-22 14:53:40|30068.29|30068.29|30068.29|30068.29|30068.29|30068.29|30068.29|30068.29|0
1637592830000|2021-11-22 14:53:50|30071.83|30071.83|30071.83|30071.83|30071.83|30071.83|30071.83|30071.83|0
1637592840000|2021-11-22 14:54:00|30068.29|30068.29|30061.22|30061.22|30068.29|30068.29|30054.15|30054.15|0
1637592900000|2021-11-22 14:55:00|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|30050.62|0
1637592910000|2021-11-22 14:55:10|30051.03|30051.03|30039.94|30039.94|30051.03|30051.03|30039.94|30039.94|0
1637592920000|2021-11-22 14:55:20|30036.4|30036.4|30043.47|30043.47|30043.47|30043.47|30036.4|30036.4|0
1637592960000|2021-11-22 14:56:00|30047.01|30047.01|30047.01|30047.01|30047.01|30047.01|30047.01|30047.01|0
1637592990000|2021-11-22 14:56:30|30050.54|30050.54|30050.54|30050.54|30050.54|30050.54|30050.54|30050.54|0
1637593010000|2021-11-22 14:56:50|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|30054.08|0
1637593070000|2021-11-22 14:57:50|30050.54|30050.54|30050.54|30050.54|30050.54|30050.54|30050.54|30050.54|0
1637593110000|2021-11-22 14:58:30|30054.08|30054.08|30057.61|30057.61|30057.61|30057.61|30054.08|30054.08|0
1637593120000|2021-11-22 14:58:40|30058.21|30058.21|30061.75|30061.75|30061.75|30061.75|30058.21|30058.21|0
1637593130000|2021-11-22 14:58:50|30054.68|30054.68|30058.21|30058.21|30058.21|30058.21|30054.68|30054.68|0
1637593140000|2021-11-22 14:59:00|30057.61|30057.61|30061.15|30061.15|30061.15|30061.15|30057.61|30057.61|0
1637593150000|2021-11-22 14:59:10|30068.22|30068.22|30064.68|30064.68|30068.22|30068.22|30064.68|30064.68|0
1637593160000|2021-11-22 14:59:20|30061.15|30061.15|30061.15|30061.15|30061.15|30061.15|30061.15|30061.15|0
1637593210000|2021-11-22 15:00:10|30064.68|30064.68|30064.68|30064.68|30064.68|30064.68|30064.68|30064.68|0
1637593220000|2021-11-22 15:00:20|30068.22|30068.22|30068.22|30068.22|30068.22|30068.22|30068.22|30068.22|0
1637593230000|2021-11-22 15:00:30|30071.75|30071.75|30071.75|30071.75|30071.75|30071.75|30071.75|30071.75|0
1637593240000|2021-11-22 15:00:40|30072.16|30072.16|30072.16|30072.16|30072.16|30072.16|30065.09|30065.09|0
1637593290000|2021-11-22 15:01:30|30075.7|30075.7|30069.11|30069.11|30076.18|30076.18|30069.11|30069.11|0
1637593300000|2021-11-22 15:01:40|30065.58|30065.58|30062.04|30062.04|30065.58|30065.58|30062.04|30062.04|0
1637593330000|2021-11-22 15:02:10|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|30065.58|0
1637593340000|2021-11-22 15:02:20|30058.51|30058.51|30054.73|30054.73|30058.51|30058.51|30054.73|30054.73|0
1637593370000|2021-11-22 15:02:50|30061.8|30061.8|30065.34|30065.34|30065.34|30065.34|30061.8|30061.8|0
1637593380000|2021-11-22 15:03:00|30068.87|30068.87|30068.87|30068.87|30068.87|30068.87|30068.87|30068.87|0
1637593400000|2021-11-22 15:03:20|30069.11|30069.11|30069.11|30069.11|30069.11|30069.11|30069.11|30069.11|0
1637593410000|2021-11-22 15:03:30|30069.35|30069.35|30069.35|30069.35|30069.35|30069.35|30069.35|30069.35|0
1637593450000|2021-11-22 15:04:10|30068.75|30068.75|30068.75|30068.75|30068.75|30068.75|30068.75|30068.75|0
1637593470000|2021-11-22 15:04:30|30068.15|30068.15|30061.08|30061.08|30068.15|30068.15|30061.08|30061.08|0
1637593490000|2021-11-22 15:04:50|30057.55|30057.55|30061.08|30061.08|30061.08|30061.08|30057.55|30057.55|0
1637593500000|2021-11-22 15:05:00|30054.01|30054.01|30054.01|30054.01|30054.01|30054.01|30054.01|30054.01|0
1637593510000|2021-11-22 15:05:10|30053.41|30053.41|30049.88|30049.88|30053.41|30053.41|30049.88|30049.88|0
1637593530000|2021-11-22 15:05:30|30050.48|30050.48|30057.55|30057.55|30057.55|30057.55|30050.48|30050.48|0
1637593550000|2021-11-22 15:05:50|30064.62|30064.62|30068.15|30068.15|30071.69|30071.69|30064.62|30064.62|0
1637593560000|2021-11-22 15:06:00|30068.75|30068.75|30068.75|30068.75|30068.75|30068.75|30068.75|30068.75|0
1637593580000|2021-11-22 15:06:20|30065.22|30065.22|30065.22|30065.22|30065.22|30065.22|30065.22|30065.22|0
1637593610000|2021-11-22 15:06:50|30061.68|30061.68|30061.68|30061.68|30061.68|30061.68|30061.68|30061.68|0
1637593620000|2021-11-22 15:07:00|30061.08|30061.08|30064.62|30064.62|30064.62|30064.62|30061.08|30061.08|0
1637593640000|2021-11-22 15:07:20|30068.15|30068.15|30068.15|30068.15|30068.15|30068.15|30068.15|30068.15|0
1637593650000|2021-11-22 15:07:30|30067.55|30067.55|30067.55|30067.55|30067.55|30067.55|30067.55|30067.55|0
1637593660000|2021-11-22 15:07:40|30064.02|30064.02|30056.95|30056.95|30064.02|30064.02|30056.95|30056.95|0
1637593680000|2021-11-22 15:08:00|30053.41|30053.41|30053.41|30053.41|30053.41|30053.41|30053.41|30053.41|0
1637593720000|2021-11-22 15:08:40|30052.21|30052.21|30052.21|30052.21|30052.21|30052.21|30052.21|30052.21|0
1637593740000|2021-11-22 15:09:00|30048.68|30048.68|30055.75|30055.75|30055.75|30055.75|30048.68|30048.68|0
1637593790000|2021-11-22 15:09:50|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|0
1637593810000|2021-11-22 15:10:10|30062.82|30062.82|30062.82|30062.82|30062.82|30062.82|30062.82|30062.82|0
1637593820000|2021-11-22 15:10:20|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|30059.28|0
1637593840000|2021-11-22 15:10:40|30062.82|30062.82|30062.82|30062.82|30062.82|30062.82|30062.82|30062.82|0
1637593850000|2021-11-22 15:10:50|30066.35|30066.35|30067.19|30067.19|30067.19|30067.19|30066.35|30066.35|0
1637593860000|2021-11-22 15:11:00|30063.66|30063.66|30060.12|30060.12|30063.66|30063.66|30060.12|30060.12|0
1637593870000|2021-11-22 15:11:10|30053.05|30053.05|30053.05|30053.05|30053.05|30053.05|30053.05|30053.05|0
1637593930000|2021-11-22 15:12:10|30052.64|30052.64|30052.64|30052.64|30052.64|30052.64|30052.64|30052.64|0
1637593940000|2021-11-22 15:12:20|30045.57|30045.57|30049.11|30049.11|30049.11|30049.11|30045.57|30045.57|0
1637594050000|2021-11-22 15:14:10|30052.64|30052.64|30052.64|30052.64|30052.64|30052.64|30052.64|30052.64|0
1637594090000|2021-11-22 15:14:50|30052.04|30052.04|30052.04|30052.04|30052.04|30052.04|30052.04|30052.04|0
1637594100000|2021-11-22 15:15:00|30055.58|30055.58|30052.04|30052.04|30055.58|30055.58|30048.51|30048.51|0
1637594110000|2021-11-22 15:15:10|30048.51|30048.51|30044.97|30044.97|30048.51|30048.51|30044.97|30044.97|0
1637594130000|2021-11-22 15:15:30|30045.38|30045.38|30045.38|30045.38|30045.38|30045.38|30045.38|30045.38|0
1637594170000|2021-11-22 15:16:10|30041.85|30041.85|30041.85|30041.85|30045.38|30045.38|30041.85|30041.85|0
1637594190000|2021-11-22 15:16:30|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|30038.31|0
1637594200000|2021-11-22 15:16:40|30041.85|30041.85|30044.73|30044.73|30045.38|30045.38|30041.85|30041.85|0
1637594250000|2021-11-22 15:17:30|30045.33|30045.33|30045.33|30045.33|30045.33|30045.33|30045.33|30045.33|0
1637594280000|2021-11-22 15:18:00|30041.8|30041.8|30037.44|30037.44|30041.8|30041.8|30031.19|30031.19|0
1637594320000|2021-11-22 15:18:40|30036.84|30036.84|30036.84|30036.84|30036.84|30036.84|30036.84|30036.84|0
1637594340000|2021-11-22 15:19:00|30026.24|30026.24|30029.77|30029.77|30029.77|30029.77|30026.24|30026.24|0
1637594370000|2021-11-22 15:19:30|30026.24|30026.24|30026.24|30026.24|30026.24|30026.24|30026.24|30026.24|0
1637594400000|2021-11-22 15:20:00|30029.77|30029.77|30026.24|30026.24|30029.77|30029.77|30026.24|30026.24|0
1637594420000|2021-11-22 15:20:20|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|30022.7|0
1637594440000|2021-11-22 15:20:40|30019.17|30019.17|30019.17|30019.17|30019.17|30019.17|30019.17|30019.17|0
1637594450000|2021-11-22 15:20:50|30018.57|30018.57|30015.03|30015.03|30018.57|30018.57|30015.03|30015.03|0
1637594460000|2021-11-22 15:21:00|30014.43|30014.43|30014.19|30014.19|30014.43|30014.43|30014.19|30014.19|0
1637594470000|2021-11-22 15:21:10|30007.12|30007.12|30005.7|30005.7|30007.12|30007.12|30005.7|30005.7|0
1637594480000|2021-11-22 15:21:20|30002.16|30002.16|29995.09|29995.09|30005.7|30005.7|29995.09|29995.09|0
1637594530000|2021-11-22 15:22:10|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|29995.69|0
1637594540000|2021-11-22 15:22:20|29999.23|29999.23|30006.3|30006.3|30006.3|30006.3|29999.23|29999.23|0
1637594560000|2021-11-22 15:22:40|30002.76|30002.76|29999.23|29999.23|30002.76|30002.76|29999.23|29999.23|0
1637594570000|2021-11-22 15:22:50|29999.83|29999.83|29996.3|29996.3|29999.83|29999.83|29996.3|29996.3|0
1637594580000|2021-11-22 15:23:00|29992.76|29992.76|29996.3|29996.3|29996.3|29996.3|29992.76|29992.76|0
1637594590000|2021-11-22 15:23:10|29999.83|29999.83|29999.83|29999.83|29999.83|29999.83|29999.83|29999.83|0
1637594650000|2021-11-22 15:24:10|29999.23|29999.23|29999.23|29999.23|29999.23|29999.23|29999.23|29999.23|0
1637594710000|2021-11-22 15:25:10|29988.62|29988.62|29992.16|29992.16|29992.16|29992.16|29988.62|29988.62|0
1637594720000|2021-11-22 15:25:20|29985.09|29985.09|29999.23|29999.23|29999.23|29999.23|29985.09|29985.09|0
1637594730000|2021-11-22 15:25:30|30002.76|30002.76|30006.3|30006.3|30006.3|30006.3|30002.76|30002.76|0
1637594750000|2021-11-22 15:25:50|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|0
1637594760000|2021-11-22 15:26:00|30010.43|30010.43|30010.43|30010.43|30010.43|30010.43|30010.43|30010.43|0
1637594770000|2021-11-22 15:26:10|30013.97|30013.97|30013.97|30013.97|30013.97|30013.97|30013.97|30013.97|0
1637594820000|2021-11-22 15:27:00|30010.43|30010.43|30006.9|30006.9|30013.97|30013.97|30003.37|30003.37|0
1637594850000|2021-11-22 15:27:30|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|0
1637594860000|2021-11-22 15:27:40|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|0
1637594910000|2021-11-22 15:28:30|30010.43|30010.43|30013.97|30013.97|30013.97|30013.97|30010.43|30010.43|0
1637594920000|2021-11-22 15:28:40|30021.04|30021.04|30021.04|30021.04|30021.04|30021.04|30021.04|30021.04|0
1637594950000|2021-11-22 15:29:10|30028.11|30028.11|30035.18|30035.18|30035.18|30035.18|30028.11|30028.11|0
1637594990000|2021-11-22 15:29:50|30038.71|30038.71|30035.18|30035.18|30038.71|30038.71|30035.18|30035.18|0
1637595000000|2021-11-22 15:30:00|30042.25|30042.25|30042.73|30042.73|30042.73|30042.73|30035.66|30035.66|0
1637595030000|2021-11-22 15:30:30|30046.27|30046.27|30049.8|30049.8|30049.8|30049.8|30046.27|30046.27|0
1637595050000|2021-11-22 15:30:50|30056.87|30056.87|30056.87|30056.87|30056.87|30056.87|30056.87|30056.87|0
1637595070000|2021-11-22 15:31:10|30042.73|30042.73|30042.73|30042.73|30042.73|30042.73|30042.73|30042.73|0
1637595080000|2021-11-22 15:31:20|30035.66|30035.66|30035.66|30035.66|30035.66|30035.66|30035.66|30035.66|0
1637595090000|2021-11-22 15:31:30|30036.07|30036.07|30032.95|30032.95|30036.48|30036.48|30032.95|30032.95|0
1637595110000|2021-11-22 15:31:50|30029.41|30029.41|30029.41|30029.41|30029.41|30029.41|30029.41|30029.41|0
1637595130000|2021-11-22 15:32:10|30036.48|30036.48|30032.95|30032.95|30036.48|30036.48|30032.95|30032.95|0
1637595170000|2021-11-22 15:32:50|30032.71|30032.71|30032.71|30032.71|30032.71|30032.71|30032.71|30032.71|0
1637595210000|2021-11-22 15:33:30|30039.78|30039.78|30052.18|30052.18|30052.18|30052.18|30039.78|30039.78|0
1637595220000|2021-11-22 15:33:40|30055.72|30055.72|30055.72|30055.72|30055.72|30055.72|30055.72|30055.72|0
1637595230000|2021-11-22 15:33:50|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|30056.92|0
1637595240000|2021-11-22 15:34:00|30057.33|30057.33|30057.33|30057.33|30057.33|30057.33|30057.33|30057.33|0
1637595250000|2021-11-22 15:34:10|30057.57|30057.57|30057.33|30057.33|30057.57|30057.57|30057.33|30057.33|0
1637595260000|2021-11-22 15:34:20|30050.26|30050.26|30050.26|30050.26|30050.26|30050.26|30050.26|30050.26|0
1637595270000|2021-11-22 15:34:30|30053.79|30053.79|30057.33|30057.33|30057.33|30057.33|30053.79|30053.79|0
1637595300000|2021-11-22 15:35:00|30050.26|30050.26|30046.72|30046.72|30050.26|30050.26|30046.72|30046.72|0
1637595310000|2021-11-22 15:35:10|30043.19|30043.19|30043.19|30043.19|30043.19|30043.19|30043.19|30043.19|0
1637595320000|2021-11-22 15:35:20|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|0
1637595350000|2021-11-22 15:35:50|30035.52|30035.52|30035.52|30035.52|30035.52|30035.52|30035.52|30035.52|0
1637595370000|2021-11-22 15:36:10|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|0
1637595380000|2021-11-22 15:36:20|30046.12|30046.12|30046.12|30046.12|30046.12|30046.12|30046.12|30046.12|0
1637595430000|2021-11-22 15:37:10|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|30042.59|0
1637595500000|2021-11-22 15:38:20|30053.19|30053.19|30049.66|30049.66|30056.73|30056.73|30049.66|30049.66|0
1637595510000|2021-11-22 15:38:30|30050.48|30050.48|30050.48|30050.48|30050.48|30050.48|30050.48|30050.48|0
1637595560000|2021-11-22 15:39:20|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|0
1637595580000|2021-11-22 15:39:40|30064.62|30064.62|30064.62|30064.62|30064.62|30064.62|30064.62|30064.62|0
1637595600000|2021-11-22 15:40:00|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|0
1637595690000|2021-11-22 15:41:30|30064.62|30064.62|30068.15|30068.15|30068.15|30068.15|30064.62|30064.62|0
1637595700000|2021-11-22 15:41:40|30061.08|30061.08|30057.55|30057.55|30064.62|30064.62|30057.55|30057.55|0
1637595720000|2021-11-22 15:42:00|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|30061.08|0
1637595740000|2021-11-22 15:42:20|30057.55|30057.55|30057.55|30057.55|30057.55|30057.55|30057.55|30057.55|0
1637595760000|2021-11-22 15:42:40|30061.08|30061.08|30050.48|30050.48|30061.08|30061.08|30050.48|30050.48|0
1637595780000|2021-11-22 15:43:00|30054.01|30054.01|30054.01|30054.01|30054.01|30054.01|30054.01|30054.01|0
1637595790000|2021-11-22 15:43:10|30046.34|30046.34|30038.86|30038.86|30046.34|30046.34|30035.33|30035.33|0
1637595850000|2021-11-22 15:44:10|30042.4|30042.4|30042.4|30042.4|30042.4|30042.4|30042.4|30042.4|0
1637595860000|2021-11-22 15:44:20|30045.93|30045.93|30045.93|30045.93|30045.93|30045.93|30045.93|30045.93|0
1637595870000|2021-11-22 15:44:30|30038.86|30038.86|30038.86|30038.86|30038.86|30038.86|30038.86|30038.86|0
1637595880000|2021-11-22 15:44:40|30042.4|30042.4|30045.93|30045.93|30045.93|30045.93|30042.4|30042.4|0
1637595900000|2021-11-22 15:45:00|30038.86|30038.86|30042.4|30042.4|30042.4|30042.4|30038.86|30038.86|0
1637595920000|2021-11-22 15:45:20|30043|30043|30043|30043|30043|30043|30043|30043|0
1637595940000|2021-11-22 15:45:40|30046.53|30046.53|30050.07|30050.07|30050.07|30050.07|30046.53|30046.53|0
1637595970000|2021-11-22 15:46:10|30043|30043|30046.53|30046.53|30046.53|30046.53|30043|30043|0
1637595980000|2021-11-22 15:46:20|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|0
1637595990000|2021-11-22 15:46:30|30046.75|30046.75|30046.75|30046.75|30046.75|30046.75|30046.75|30046.75|0
1637596010000|2021-11-22 15:46:50|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|30047.35|0
1637596020000|2021-11-22 15:47:00|30043.82|30043.82|30040.28|30040.28|30047.35|30047.35|30036.75|30036.75|0
1637596030000|2021-11-22 15:47:10|30033.21|30033.21|30033.21|30033.21|30033.21|30033.21|30033.21|30033.21|0
1637596040000|2021-11-22 15:47:20|30040.28|30040.28|30028.48|30028.48|30040.28|30040.28|30028.48|30028.48|0
1637596050000|2021-11-22 15:47:30|30029.08|30029.08|30036.15|30036.15|30036.15|30036.15|30029.08|30029.08|0
1637596060000|2021-11-22 15:47:40|30029.08|30029.08|30032.61|30032.61|30039.68|30039.68|30029.08|30029.08|0
1637596090000|2021-11-22 15:48:10|30036.15|30036.15|30039.68|30039.68|30039.68|30039.68|30036.15|30036.15|0
1637596110000|2021-11-22 15:48:30|30043.22|30043.22|30046.75|30046.75|30050.29|30050.29|30043.22|30043.22|0
1637596130000|2021-11-22 15:48:50|30043.22|30043.22|30043.22|30043.22|30043.22|30043.22|30043.22|30043.22|0
1637596160000|2021-11-22 15:49:20|30032.61|30032.61|30043.46|30043.46|30043.46|30043.46|30032.61|30032.61|0
1637596170000|2021-11-22 15:49:30|30046.99|30046.99|30046.99|30046.99|30046.99|30046.99|30046.99|30046.99|0
1637596180000|2021-11-22 15:49:40|30046.75|30046.75|30046.51|30046.51|30046.75|30046.75|30046.15|30046.15|0
1637596190000|2021-11-22 15:49:50|30046.92|30046.92|30050.21|30050.21|30050.21|30050.21|30046.68|30046.68|0
1637596250000|2021-11-22 15:50:50|30046.68|30046.68|30050.21|30050.21|30050.21|30050.21|30046.68|30046.68|0
1637596300000|2021-11-22 15:51:40|30053.75|30053.75|30053.75|30053.75|30053.75|30053.75|30053.75|30053.75|0
1637596340000|2021-11-22 15:52:20|30054.57|30054.57|30055.77|30055.77|30055.77|30055.77|30054.57|30054.57|0
1637596350000|2021-11-22 15:52:30|30056.37|30056.37|30056.97|30056.97|30056.97|30056.97|30056.37|30056.37|0
1637596360000|2021-11-22 15:52:40|30057.38|30057.38|30057.38|30057.38|30057.38|30057.38|30057.38|30057.38|0
1637596370000|2021-11-22 15:52:50|30057.98|30057.98|30059.18|30059.18|30059.18|30059.18|30057.98|30057.98|0
1637596390000|2021-11-22 15:53:10|30062.72|30062.72|30062.72|30062.72|30062.72|30062.72|30062.72|30062.72|0
1637596400000|2021-11-22 15:53:20|30066.25|30066.25|30069.79|30069.79|30069.79|30069.79|30066.25|30066.25|0
1637596410000|2021-11-22 15:53:30|30070.03|30070.03|30070.03|30070.03|30070.03|30070.03|30070.03|30070.03|0
1637596440000|2021-11-22 15:54:00|30069.43|30069.43|30069.43|30069.43|30069.43|30069.43|30069.43|30069.43|0
1637596540000|2021-11-22 15:55:40|30065.89|30065.89|30069.43|30069.43|30069.43|30069.43|30065.89|30065.89|0
1637596560000|2021-11-22 15:56:00|30072.96|30072.96|30080.03|30080.03|30080.03|30080.03|30072.96|30072.96|0
1637596600000|2021-11-22 15:56:40|30072.96|30072.96|30072.96|30072.96|30072.96|30072.96|30069.43|30069.43|0
1637596620000|2021-11-22 15:57:00|30073.37|30073.37|30073.37|30073.37|30073.37|30073.37|30073.37|30073.37|0
1637596630000|2021-11-22 15:57:10|30072.96|30072.96|30073.37|30073.37|30073.37|30073.37|30072.96|30072.96|0
1637596660000|2021-11-22 15:57:40|30069.84|30069.84|30069.84|30069.84|30069.84|30069.84|30069.84|30069.84|0
1637596680000|2021-11-22 15:58:00|30070.44|30070.44|30070.44|30070.44|30070.44|30070.44|30070.44|30070.44|0
1637596710000|2021-11-22 15:58:30|30071.04|30071.04|30071.04|30071.04|30071.04|30071.04|30071.04|30071.04|0
1637596720000|2021-11-22 15:58:40|30078.11|30078.11|30078.11|30078.11|30078.11|30078.11|30078.11|30078.11|0
1637596740000|2021-11-22 15:59:00|30074.58|30074.58|30071.04|30071.04|30074.58|30074.58|30071.04|30071.04|0
1637596750000|2021-11-22 15:59:10|30067.51|30067.51|30071.04|30071.04|30071.04|30071.04|30067.51|30067.51|0
1637596770000|2021-11-22 15:59:30|30067.51|30067.51|30067.51|30067.51|30067.51|30067.51|30067.51|30067.51|0
1637596780000|2021-11-22 15:59:40|30066.91|30066.91|30066.91|30066.91|30066.91|30066.91|30066.91|30066.91|0
1637596800000|2021-11-22 16:00:00|30063.37|30063.37|30059.23|30059.23|30066.91|30066.91|30059.23|30059.23|0
1637596810000|2021-11-22 16:00:10|30055.7|30055.7|30055.7|30055.7|30055.7|30055.7|30055.7|30055.7|0
1637596820000|2021-11-22 16:00:20|30059.23|30059.23|30062.77|30062.77|30062.77|30062.77|30059.23|30059.23|0
1637596840000|2021-11-22 16:00:40|30066.3|30066.3|30069.84|30069.84|30069.84|30069.84|30066.3|30066.3|0
1637596870000|2021-11-22 16:01:10|30066.3|30066.3|30066.3|30066.3|30069.84|30069.84|30066.3|30066.3|0
1637596890000|2021-11-22 16:01:30|30069.84|30069.84|30080.44|30080.44|30080.44|30080.44|30069.84|30069.84|0
1637596930000|2021-11-22 16:02:10|30080.85|30080.85|30073.78|30073.78|30080.85|30080.85|30070.25|30070.25|0
1637596960000|2021-11-22 16:02:40|30070.25|30070.25|30073.78|30073.78|30073.78|30073.78|30070.25|30070.25|0
1637596990000|2021-11-22 16:03:10|30066.71|30066.71|30070.25|30070.25|30070.25|30070.25|30066.71|30066.71|0
1637597020000|2021-11-22 16:03:40|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|30066.71|0
1637597040000|2021-11-22 16:04:00|30073.78|30073.78|30073.78|30073.78|30077.32|30077.32|30073.78|30073.78|0
1637597090000|2021-11-22 16:04:50|30077.32|30077.32|30077.32|30077.32|30077.32|30077.32|30077.32|30077.32|0
1637597100000|2021-11-22 16:05:00|30073.78|30073.78|30073.78|30073.78|30073.78|30073.78|30073.78|30073.78|0
1637597110000|2021-11-22 16:05:10|30077.32|30077.32|30077.32|30077.32|30077.32|30077.32|30077.32|30077.32|0
1637597120000|2021-11-22 16:05:20|30080.85|30080.85|30077.32|30077.32|30080.85|30080.85|30077.32|30077.32|0
1637597140000|2021-11-22 16:05:40|30073.78|30073.78|30073.78|30073.78|30073.78|30073.78|30073.78|30073.78|0
1637597160000|2021-11-22 16:06:00|30070.25|30070.25|30069.24|30069.24|30070.25|30070.25|30066.11|30066.11|0
1637597180000|2021-11-22 16:06:20|30062.17|30062.17|30062.17|30062.17|30062.17|30062.17|30062.17|30062.17|0
1637597190000|2021-11-22 16:06:30|30055.1|30055.1|30051.56|30051.56|30055.1|30055.1|30048.03|30048.03|0
1637597200000|2021-11-22 16:06:40|30048.03|30048.03|30051.56|30051.56|30051.56|30051.56|30048.03|30048.03|0
1637597210000|2021-11-22 16:06:50|30050.74|30050.74|30051.15|30051.15|30051.15|30051.15|30050.74|30050.74|0
1637597220000|2021-11-22 16:07:00|30051.56|30051.56|30051.97|30051.97|30051.97|30051.97|30051.56|30051.56|0
1637597230000|2021-11-22 16:07:10|30055.51|30055.51|30055.51|30055.51|30055.51|30055.51|30055.51|30055.51|0
1637597240000|2021-11-22 16:07:20|30056.11|30056.11|30056.11|30056.11|30056.11|30056.11|30056.11|30056.11|0
1637597290000|2021-11-22 16:08:10|30055.51|30055.51|30055.51|30055.51|30055.51|30055.51|30055.51|30055.51|0
1637597300000|2021-11-22 16:08:20|30054.91|30054.91|30054.91|30054.91|30054.91|30054.91|30054.91|30054.91|0
1637597310000|2021-11-22 16:08:30|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|0
1637597330000|2021-11-22 16:08:50|30054.91|30054.91|30058.44|30058.44|30058.44|30058.44|30054.91|30054.91|0
1637597360000|2021-11-22 16:09:20|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|0
1637597390000|2021-11-22 16:09:50|30047.84|30047.84|30047.84|30047.84|30047.84|30047.84|30047.84|30047.84|0
1637597400000|2021-11-22 16:10:00|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|0
1637597430000|2021-11-22 16:10:30|30047.84|30047.84|30047.84|30047.84|30047.84|30047.84|30044.3|30044.3|0
1637597440000|2021-11-22 16:10:40|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|30051.37|0
1637597460000|2021-11-22 16:11:00|30054.91|30054.91|30058.44|30058.44|30058.44|30058.44|30054.91|30054.91|0
1637597480000|2021-11-22 16:11:20|30047.84|30047.84|30051.37|30051.37|30051.37|30051.37|30047.84|30047.84|0
1637597520000|2021-11-22 16:12:00|30051.13|30051.13|30051.13|30051.13|30051.13|30051.13|30051.13|30051.13|0
1637597530000|2021-11-22 16:12:10|30054.67|30054.67|30065.27|30065.27|30065.27|30065.27|30054.67|30054.67|0
1637597550000|2021-11-22 16:12:30|30065.68|30065.68|30066.28|30066.28|30066.28|30066.28|30065.68|30065.68|0
1637597620000|2021-11-22 16:13:40|30066.04|30066.04|30073.11|30073.11|30073.11|30073.11|30066.04|30066.04|0
1637597640000|2021-11-22 16:14:00|30066.04|30066.04|30065.44|30065.44|30069.57|30069.57|30061.9|30061.9|0
1637597670000|2021-11-22 16:14:30|30068.97|30068.97|30072.1|30072.1|30072.51|30072.51|30068.97|30068.97|0
1637597690000|2021-11-22 16:14:50|30071.5|30071.5|30071.91|30071.91|30071.91|30071.91|30071.5|30071.5|0
1637597700000|2021-11-22 16:15:00|30075.44|30075.44|30075.44|30075.44|30075.44|30075.44|30075.44|30075.44|0
1637597710000|2021-11-22 16:15:10|30071.91|30071.91|30068.37|30068.37|30071.91|30071.91|30068.37|30068.37|0
1637597730000|2021-11-22 16:15:30|30068.13|30068.13|30078.73|30078.73|30078.73|30078.73|30068.13|30068.13|0
1637597740000|2021-11-22 16:15:40|30075.2|30075.2|30075.2|30075.2|30075.2|30075.2|30075.2|30075.2|0
1637597760000|2021-11-22 16:16:00|30064.6|30064.6|30068.13|30068.13|30068.13|30068.13|30064.6|30064.6|0
1637597770000|2021-11-22 16:16:10|30064.6|30064.6|30061.06|30061.06|30064.6|30064.6|30061.06|30061.06|0
1637597790000|2021-11-22 16:16:30|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|30064.6|0
1637597810000|2021-11-22 16:16:50|30063.99|30063.99|30063.99|30063.99|30063.99|30063.99|30063.99|30063.99|0
1637597820000|2021-11-22 16:17:00|30060.46|30060.46|30060.46|30060.46|30063.99|30063.99|30060.46|30060.46|0
1637597860000|2021-11-22 16:17:40|30063.99|30063.99|30063.17|30063.17|30063.99|30063.99|30063.17|30063.17|0
1637597890000|2021-11-22 16:18:10|30059.64|30059.64|30059.64|30059.64|30063.17|30063.17|30059.64|30059.64|0
1637597900000|2021-11-22 16:18:20|30063.17|30063.17|30063.17|30063.17|30063.17|30063.17|30059.64|30059.64|0
1637597910000|2021-11-22 16:18:30|30063.58|30063.58|30063.58|30063.58|30063.58|30063.58|30063.58|30063.58|0
1637597920000|2021-11-22 16:18:40|30056.51|30056.51|30063.58|30063.58|30063.58|30063.58|30056.51|30056.51|0
1637597940000|2021-11-22 16:19:00|30052.98|30052.98|30052.98|30052.98|30052.98|30052.98|30052.98|30052.98|0
1637597960000|2021-11-22 16:19:20|30056.51|30056.51|30054.95|30054.95|30056.51|30056.51|30054.95|30054.95|0
1637597980000|2021-11-22 16:19:40|30047.88|30047.88|30047.88|30047.88|30051.41|30051.41|30044.34|30044.34|0
1637598020000|2021-11-22 16:20:20|30051.41|30051.41|30062.02|30062.02|30062.02|30062.02|30051.41|30051.41|0
1637598030000|2021-11-22 16:20:30|30054.95|30054.95|30048.36|30048.36|30055.43|30055.43|30048.36|30048.36|0
1637598050000|2021-11-22 16:20:50|30051.89|30051.89|30055.43|30055.43|30055.43|30055.43|30051.89|30051.89|0
1637598080000|2021-11-22 16:21:20|30048.36|30048.36|30048.36|30048.36|30048.36|30048.36|30048.36|30048.36|0
1637598090000|2021-11-22 16:21:30|30041.29|30041.29|30044.83|30044.83|30044.83|30044.83|30041.29|30041.29|0
1637598100000|2021-11-22 16:21:40|30037.76|30037.76|30037.76|30037.76|30037.76|30037.76|30037.76|30037.76|0
1637598120000|2021-11-22 16:22:00|30041.29|30041.29|30041.29|30041.29|30041.29|30041.29|30041.29|30041.29|0
1637598160000|2021-11-22 16:22:40|30040.88|30040.88|30033.81|30033.81|30040.88|30040.88|30033.81|30033.81|0
1637598170000|2021-11-22 16:22:50|30030.28|30030.28|30029.67|30029.67|30030.28|30030.28|30029.67|30029.67|0
1637598190000|2021-11-22 16:23:10|30033.21|30033.21|30033.21|30033.21|30033.21|30033.21|30033.21|30033.21|0
1637598200000|2021-11-22 16:23:20|30022.61|30022.61|30029.67|30029.67|30029.67|30029.67|30022.61|30022.61|0
1637598210000|2021-11-22 16:23:30|30026.14|30026.14|30033.21|30033.21|30033.21|30033.21|30026.14|30026.14|0
1637598220000|2021-11-22 16:23:40|30026.14|30026.14|30029.67|30029.67|30029.67|30029.67|30026.14|30026.14|0
1637598240000|2021-11-22 16:24:00|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|30029.27|0
1637598280000|2021-11-22 16:24:40|30032.8|30032.8|30039.87|30039.87|30039.87|30039.87|30032.8|30032.8|0
1637598290000|2021-11-22 16:24:50|30043.81|30043.81|30040.28|30040.28|30043.81|30043.81|30036.74|30036.74|0
1637598310000|2021-11-22 16:25:10|30036.74|30036.74|30036.74|30036.74|30036.74|30036.74|30036.74|30036.74|0
1637598320000|2021-11-22 16:25:20|30036.5|30036.5|30036.5|30036.5|30036.5|30036.5|30036.5|30036.5|0
1637598340000|2021-11-22 16:25:40|30032.97|30032.97|30036.5|30036.5|30036.5|30036.5|30032.97|30032.97|0
1637598350000|2021-11-22 16:25:50|30040.04|30040.04|30040.04|30040.04|30040.04|30040.04|30040.04|30040.04|0
1637598360000|2021-11-22 16:26:00|30036.5|30036.5|30040.04|30040.04|30040.04|30040.04|30036.5|30036.5|0
1637598390000|2021-11-22 16:26:30|30032.97|30032.97|30036.5|30036.5|30036.5|30036.5|30032.97|30032.97|0
1637598420000|2021-11-22 16:27:00|30040.04|30040.04|30040.04|30040.04|30040.04|30040.04|30040.04|30040.04|0
1637598430000|2021-11-22 16:27:10|30040.28|30040.28|30043.21|30043.21|30043.21|30043.21|30039.68|30039.68|0
1637598440000|2021-11-22 16:27:20|30043.81|30043.81|30044.42|30044.42|30044.42|30044.42|30040.88|30040.88|0
1637598460000|2021-11-22 16:27:40|30045.02|30045.02|30049.15|30049.15|30049.15|30049.15|30045.02|30045.02|0
1637598470000|2021-11-22 16:27:50|30048.55|30048.55|30048.55|30048.55|30048.55|30048.55|30048.55|30048.55|0
1637598480000|2021-11-22 16:28:00|30052.09|30052.09|30049.15|30049.15|30052.69|30052.69|30049.15|30049.15|0
1637598490000|2021-11-22 16:28:10|30049.39|30049.39|30049.64|30049.64|30049.64|30049.64|30049.39|30049.39|0
1637598500000|2021-11-22 16:28:20|30049.23|30049.23|30049.23|30049.23|30049.23|30049.23|30049.23|30049.23|0
1637598510000|2021-11-22 16:28:30|30045.69|30045.69|30045.69|30045.69|30045.69|30045.69|30045.69|30045.69|0
1637598520000|2021-11-22 16:28:40|30045.09|30045.09|30045.09|30045.09|30045.09|30045.09|30045.09|30045.09|0
1637598540000|2021-11-22 16:29:00|30045.69|30045.69|30063.37|30063.37|30063.37|30063.37|30045.69|30045.69|0
1637598550000|2021-11-22 16:29:10|30066.9|30066.9|30066.9|30066.9|30070.44|30070.44|30063.37|30063.37|0
1637598560000|2021-11-22 16:29:20|30063.37|30063.37|30067.5|30067.5|30067.5|30067.5|30059.83|30059.83|0
1637598570000|2021-11-22 16:29:30|30063.97|30063.97|30063.97|30063.97|30063.97|30063.97|30063.97|30063.97|0
1637598580000|2021-11-22 16:29:40|30071.04|30071.04|30077.86|30077.86|30077.86|30077.86|30067.26|30067.26|0
1637598590000|2021-11-22 16:29:50|30081.4|30081.4|30081.4|30081.4|30081.4|30081.4|30081.4|30081.4|0
1637655300000|2021-11-23 08:15:00|29849.71|29849.71|29849.71|29849.71|29849.71|29849.71|29849.71|29849.71|0
1637655310000|2021-11-23 08:15:10|29839.1|29839.1|29825.37|29825.37|29839.1|29839.1|29824.96|29824.96|0
1637655320000|2021-11-23 08:15:20|29821.84|29821.84|29818.3|29818.3|29821.84|29821.84|29818.3|29818.3|0
1637655340000|2021-11-23 08:15:40|29817.48|29817.48|29817.48|29817.48|29817.48|29817.48|29817.48|29817.48|0
1637655350000|2021-11-23 08:15:50|29824.55|29824.55|29825.75|29825.75|29825.75|29825.75|29824.55|29824.55|0
1637655360000|2021-11-23 08:16:00|29825.15|29825.15|29825.15|29825.15|29825.15|29825.15|29825.15|29825.15|0
1637655380000|2021-11-23 08:16:20|29818.08|29818.08|29818.08|29818.08|29818.08|29818.08|29818.08|29818.08|0
1637655390000|2021-11-23 08:16:30|29819.31|29819.31|29819.31|29819.31|29819.31|29819.31|29819.31|29819.31|0
1637655400000|2021-11-23 08:16:40|29818.49|29818.49|29818.49|29818.49|29818.49|29818.49|29818.49|29818.49|0
1637655410000|2021-11-23 08:16:50|29817.29|29817.29|29810.22|29810.22|29817.29|29817.29|29810.22|29810.22|0
1637655420000|2021-11-23 08:17:00|29817.29|29817.29|29815.49|29815.49|29817.29|29817.29|29808.42|29808.42|0
1637655440000|2021-11-23 08:17:20|29814.89|29814.89|29786.61|29786.61|29814.89|29814.89|29783.07|29783.07|0
1637655450000|2021-11-23 08:17:30|29783.07|29783.07|29791.88|29791.88|29791.88|29791.88|29778.34|29778.34|0
1637655460000|2021-11-23 08:17:40|29795.41|29795.41|29796.61|29796.61|29796.61|29796.61|29795.41|29795.41|0
1637655470000|2021-11-23 08:17:50|29807.22|29807.22|29821.36|29821.36|29821.36|29821.36|29807.22|29807.22|0
1637655480000|2021-11-23 08:18:00|29821.11|29821.11|29818.3|29818.3|29821.11|29821.11|29818.3|29818.3|0
1637655490000|2021-11-23 08:18:10|29819.5|29819.5|29818.9|29818.9|29819.5|29819.5|29818.9|29818.9|0
1637655500000|2021-11-23 08:18:20|29819.31|29819.31|29826.38|29826.38|29826.38|29826.38|29819.31|29819.31|0
1637655530000|2021-11-23 08:18:50|29825.97|29825.97|29814.96|29814.96|29825.97|29825.97|29811.42|29811.42|0
1637655540000|2021-11-23 08:19:00|29804.35|29804.35|29804.35|29804.35|29804.35|29804.35|29804.35|29804.35|0
1637655550000|2021-11-23 08:19:10|29803.15|29803.15|29803.15|29803.15|29803.15|29803.15|29803.15|29803.15|0
1637655560000|2021-11-23 08:19:20|29802.55|29802.55|29802.93|29802.93|29803.75|29803.75|29802.55|29802.55|0
1637655580000|2021-11-23 08:19:40|29799.4|29799.4|29802.93|29802.93|29802.93|29802.93|29795.86|29795.86|0
1637655590000|2021-11-23 08:19:50|29810|29810|29810|29810|29810|29810|29810|29810|0
1637655600000|2021-11-23 08:20:00|29806.47|29806.47|29821.81|29821.81|29828.88|29828.88|29806.47|29806.47|0
1637655620000|2021-11-23 08:20:20|29825.34|29825.34|29826.16|29826.16|29826.16|29826.16|29825.34|29825.34|0
1637655630000|2021-11-23 08:20:30|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|0
1637655650000|2021-11-23 08:20:50|29819.69|29819.69|29819.69|29819.69|29819.69|29819.69|29819.69|29819.69|0
1637655660000|2021-11-23 08:21:00|29820.51|29820.51|29820.51|29820.51|29820.51|29820.51|29820.51|29820.51|0
1637655680000|2021-11-23 08:21:20|29819.91|29819.91|29819.91|29819.91|29819.91|29819.91|29819.91|29819.91|0
1637655690000|2021-11-23 08:21:30|29820.51|29820.51|29820.51|29820.51|29820.51|29820.51|29820.51|29820.51|0
1637655700000|2021-11-23 08:21:40|29818.71|29818.71|29818.71|29818.71|29818.71|29818.71|29818.71|29818.71|0
1637655710000|2021-11-23 08:21:50|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|0
1637655730000|2021-11-23 08:22:10|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|0
1637655750000|2021-11-23 08:22:30|29799.84|29799.84|29799.84|29799.84|29799.84|29799.84|29799.84|29799.84|0
1637655760000|2021-11-23 08:22:40|29796.3|29796.3|29796.3|29796.3|29796.3|29796.3|29796.3|29796.3|0
1637655770000|2021-11-23 08:22:50|29810.44|29810.44|29810.44|29810.44|29810.44|29810.44|29810.44|29810.44|0
1637655780000|2021-11-23 08:23:00|29813.97|29813.97|29810.44|29810.44|29813.97|29813.97|29810.44|29810.44|0
1637655790000|2021-11-23 08:23:10|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|0
1637655800000|2021-11-23 08:23:20|29810.44|29810.44|29803.37|29803.37|29810.44|29810.44|29803.37|29803.37|0
1637655810000|2021-11-23 08:23:30|29801.57|29801.57|29788.56|29788.56|29801.57|29801.57|29786.76|29786.76|0
1637655820000|2021-11-23 08:23:40|29788.08|29788.08|29775.76|29775.76|29788.68|29788.68|29775.76|29775.76|0
1637655830000|2021-11-23 08:23:50|29775.35|29775.35|29776.58|29776.58|29776.58|29776.58|29775.35|29775.35|0
1637655840000|2021-11-23 08:24:00|29779.59|29779.59|29791.15|29791.15|29791.15|29791.15|29779.59|29779.59|0
1637655850000|2021-11-23 08:24:10|29787.61|29787.61|29787.61|29787.61|29787.61|29787.61|29787.61|29787.61|0
1637655870000|2021-11-23 08:24:30|29786.8|29786.8|29786.8|29786.8|29786.8|29786.8|29786.8|29786.8|0
1637655880000|2021-11-23 08:24:40|29793.86|29793.86|29793.86|29793.86|29793.86|29793.86|29793.86|29793.86|0
1637655890000|2021-11-23 08:24:50|29795.07|29795.07|29795.67|29795.67|29795.67|29795.67|29795.07|29795.07|0
1637655900000|2021-11-23 08:25:00|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|29799.2|0
1637655940000|2021-11-23 08:25:40|29788.6|29788.6|29774.46|29774.46|29788.6|29788.6|29774.46|29774.46|0
1637655950000|2021-11-23 08:25:50|29777.99|29777.99|29760.32|29760.32|29777.99|29777.99|29749.71|29749.71|0
1637655960000|2021-11-23 08:26:00|29756.78|29756.78|29760.32|29760.32|29760.32|29760.32|29756.78|29756.78|0
1637655970000|2021-11-23 08:26:10|29763.85|29763.85|29763.85|29763.85|29763.85|29763.85|29763.85|29763.85|0
1637655980000|2021-11-23 08:26:20|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|29762.65|0
1637655990000|2021-11-23 08:26:30|29763.06|29763.06|29763.06|29763.06|29763.06|29763.06|29763.06|29763.06|0
1637656000000|2021-11-23 08:26:40|29773.67|29773.67|29773.67|29773.67|29773.67|29773.67|29773.67|29773.67|0
1637656010000|2021-11-23 08:26:50|29774.08|29774.08|29775.28|29775.28|29775.28|29775.28|29774.08|29774.08|0
1637656020000|2021-11-23 08:27:00|29775.88|29775.88|29790.43|29790.43|29790.43|29790.43|29775.88|29775.88|0
1637656030000|2021-11-23 08:27:10|29786.89|29786.89|29779.82|29779.82|29786.89|29786.89|29779.82|29779.82|0
1637656040000|2021-11-23 08:27:20|29762.15|29762.15|29771.93|29771.93|29771.93|29771.93|29761.33|29761.33|0
1637656060000|2021-11-23 08:27:40|29768.4|29768.4|29771.93|29771.93|29771.93|29771.93|29768.4|29768.4|0
1637656070000|2021-11-23 08:27:50|29764.86|29764.86|29764.86|29764.86|29764.86|29764.86|29764.86|29764.86|0
1637656080000|2021-11-23 08:28:00|29763.06|29763.06|29761.86|29761.86|29768.93|29768.93|29761.86|29761.86|0
1637656090000|2021-11-23 08:28:10|29763.09|29763.09|29756.02|29756.02|29763.09|29763.09|29756.02|29756.02|0
1637656110000|2021-11-23 08:28:30|29770.16|29770.16|29774.29|29774.29|29774.29|29774.29|29770.16|29770.16|0
1637656120000|2021-11-23 08:28:40|29777.83|29777.83|29781.36|29781.36|29781.36|29781.36|29777.83|29777.83|0
1637656140000|2021-11-23 08:29:00|29763.69|29763.69|29780.54|29780.54|29781.36|29781.36|29763.69|29763.69|0
1637656160000|2021-11-23 08:29:20|29766.41|29766.41|29766.41|29766.41|29766.41|29766.41|29766.41|29766.41|0
1637656170000|2021-11-23 08:29:30|29766|29766|29766|29766|29766|29766|29766|29766|0
1637656190000|2021-11-23 08:29:50|29767.23|29767.23|29761.86|29761.86|29767.23|29767.23|29761.86|29761.86|0
1637656200000|2021-11-23 08:30:00|29758.32|29758.32|29740.29|29740.29|29758.32|29758.32|29740.05|29740.05|0
1637656210000|2021-11-23 08:30:10|29736.76|29736.76|29740.29|29740.29|29740.29|29740.29|29736.76|29736.76|0
1637656220000|2021-11-23 08:30:20|29747.36|29747.36|29766.84|29766.84|29766.84|29766.84|29747.36|29747.36|0
1637656230000|2021-11-23 08:30:30|29770.37|29770.37|29777.44|29777.44|29780.98|29780.98|29770.37|29770.37|0
1637656240000|2021-11-23 08:30:40|29770.37|29770.37|29763.3|29763.3|29770.37|29770.37|29763.3|29763.3|0
1637656250000|2021-11-23 08:30:50|29762.1|29762.1|29749.16|29749.16|29762.1|29762.1|29749.16|29749.16|0
1637656260000|2021-11-23 08:31:00|29745.63|29745.63|29756.23|29756.23|29756.23|29756.23|29745.63|29745.63|0
1637656270000|2021-11-23 08:31:10|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|29756.48|0
1637656280000|2021-11-23 08:31:20|29752.94|29752.94|29752.94|29752.94|29752.94|29752.94|29752.94|29752.94|0
1637656340000|2021-11-23 08:32:20|29756.48|29756.48|29757.08|29757.08|29757.71|29757.71|29756.48|29756.48|0
1637656350000|2021-11-23 08:32:30|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|0
1637656370000|2021-11-23 08:32:50|29764.15|29764.15|29760.61|29760.61|29764.15|29764.15|29757.08|29757.08|0
1637656380000|2021-11-23 08:33:00|29753.54|29753.54|29747.29|29747.29|29754.36|29754.36|29747.29|29747.29|0
1637656390000|2021-11-23 08:33:10|29740.22|29740.22|29736.69|29736.69|29743.76|29743.76|29736.69|29736.69|0
1637656400000|2021-11-23 08:33:20|29743.76|29743.76|29732.55|29732.55|29743.76|29743.76|29732.55|29732.55|0
1637656410000|2021-11-23 08:33:30|29725.48|29725.48|29707.81|29707.81|29725.48|29725.48|29707.81|29707.81|0
1637656430000|2021-11-23 08:33:50|29693.67|29693.67|29686.6|29686.6|29693.67|29693.67|29686.6|29686.6|0
1637656440000|2021-11-23 08:34:00|29700.74|29700.74|29704.27|29704.27|29704.27|29704.27|29700.74|29700.74|0
1637656450000|2021-11-23 08:34:10|29700.74|29700.74|29693.67|29693.67|29700.74|29700.74|29693.67|29693.67|0
1637656460000|2021-11-23 08:34:20|29692.85|29692.85|29696.98|29696.98|29696.98|29696.98|29689.31|29689.31|0
1637656470000|2021-11-23 08:34:30|29707.59|29707.59|29707.59|29707.59|29707.59|29707.59|29707.59|29707.59|0
1637656500000|2021-11-23 08:35:00|29721.73|29721.73|29734.13|29734.13|29734.13|29734.13|29721.73|29721.73|0
1637656520000|2021-11-23 08:35:20|29737.67|29737.67|29755.75|29755.75|29755.75|29755.75|29737.67|29737.67|0
1637656530000|2021-11-23 08:35:30|29759.29|29759.29|29758.69|29758.69|29759.29|29759.29|29758.69|29758.69|0
1637656540000|2021-11-23 08:35:40|29744.55|29744.55|29734.54|29734.54|29744.55|29744.55|29733.94|29733.94|0
1637656550000|2021-11-23 08:35:50|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|29741.61|0
1637656560000|2021-11-23 08:36:00|29731.01|29731.01|29725.17|29725.17|29731.01|29731.01|29725.17|29725.17|0
1637656570000|2021-11-23 08:36:10|29725.77|29725.77|29725.36|29725.36|29725.77|29725.77|29725.36|29725.36|0
1637656580000|2021-11-23 08:36:20|29743.03|29743.03|29743.64|29743.64|29743.64|29743.64|29743.03|29743.03|0
1637656590000|2021-11-23 08:36:30|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|29747.17|0
1637656600000|2021-11-23 08:36:40|29740.1|29740.1|29740.1|29740.1|29740.1|29740.1|29740.1|29740.1|0
1637656610000|2021-11-23 08:36:50|29736.57|29736.57|29736.57|29736.57|29736.57|29736.57|29736.57|29736.57|0
1637656620000|2021-11-23 08:37:00|29733.03|29733.03|29733.03|29733.03|29733.03|29733.03|29733.03|29733.03|0
1637656640000|2021-11-23 08:37:20|29740.1|29740.1|29747.17|29747.17|29747.17|29747.17|29740.1|29740.1|0
1637656650000|2021-11-23 08:37:30|29748.37|29748.37|29748.37|29748.37|29748.37|29748.37|29748.37|29748.37|0
1637656670000|2021-11-23 08:37:50|29744.84|29744.84|29741.3|29741.3|29744.84|29744.84|29741.3|29741.3|0
1637656680000|2021-11-23 08:38:00|29741.71|29741.71|29740.89|29740.89|29741.71|29741.71|29740.89|29740.89|0
1637656700000|2021-11-23 08:38:20|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|29758.57|0
1637656710000|2021-11-23 08:38:30|29755.03|29755.03|29758.57|29758.57|29758.57|29758.57|29755.03|29755.03|0
1637656740000|2021-11-23 08:39:00|29759.39|29759.39|29769.58|29769.58|29769.58|29769.58|29759.39|29759.39|0
1637656750000|2021-11-23 08:39:10|29780.19|29780.19|29769.58|29769.58|29780.19|29780.19|29769.58|29769.58|0
1637656760000|2021-11-23 08:39:20|29755.44|29755.44|29755.44|29755.44|29755.44|29755.44|29755.44|29755.44|0
1637656770000|2021-11-23 08:39:30|29762.51|29762.51|29780.19|29780.19|29780.19|29780.19|29762.51|29762.51|0
1637656800000|2021-11-23 08:40:00|29781.42|29781.42|29781.42|29781.42|29781.42|29781.42|29781.42|29781.42|0
1637656810000|2021-11-23 08:40:10|29780.82|29780.82|29779.61|29779.61|29780.82|29780.82|29779.61|29779.61|0
1637656820000|2021-11-23 08:40:20|29776.08|29776.08|29783.15|29783.15|29783.15|29783.15|29776.08|29776.08|0
1637656850000|2021-11-23 08:40:50|29790.22|29790.22|29804.36|29804.36|29804.36|29804.36|29790.22|29790.22|0
1637656860000|2021-11-23 08:41:00|29804.96|29804.96|29805.97|29805.97|29805.97|29805.97|29804.96|29804.96|0
1637656870000|2021-11-23 08:41:10|29805.15|29805.15|29805.15|29805.15|29805.15|29805.15|29805.15|29805.15|0
1637656880000|2021-11-23 08:41:20|29806.35|29806.35|29807.55|29807.55|29807.55|29807.55|29806.35|29806.35|0
1637656890000|2021-11-23 08:41:30|29793.41|29793.41|29793.41|29793.41|29793.41|29793.41|29793.41|29793.41|0
1637656900000|2021-11-23 08:41:40|29796.95|29796.95|29796.95|29796.95|29796.95|29796.95|29796.95|29796.95|0
1637656910000|2021-11-23 08:41:50|29800.48|29800.48|29800.48|29800.48|29800.48|29800.48|29800.48|29800.48|0
1637656940000|2021-11-23 08:42:20|29801.3|29801.3|29801.3|29801.3|29801.3|29801.3|29801.3|29801.3|0
1637656980000|2021-11-23 08:43:00|29794.23|29794.23|29801.3|29801.3|29801.3|29801.3|29790.7|29790.7|0
1637656990000|2021-11-23 08:43:10|29801.79|29801.79|29801.79|29801.79|29812.39|29812.39|29801.79|29801.79|0
1637657000000|2021-11-23 08:43:20|29798.25|29798.25|29794.72|29794.72|29798.25|29798.25|29794.72|29794.72|0
1637657020000|2021-11-23 08:43:40|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|29795.32|0
1637657040000|2021-11-23 08:44:00|29795.92|29795.92|29795.92|29795.92|29795.92|29795.92|29795.92|29795.92|0
1637657050000|2021-11-23 08:44:10|29796.52|29796.52|29811.07|29811.07|29811.07|29811.07|29796.52|29796.52|0
1637657060000|2021-11-23 08:44:20|29818.74|29818.74|29822.27|29822.27|29822.27|29822.27|29818.74|29818.74|0
1637657070000|2021-11-23 08:44:30|29825.81|29825.81|29825.81|29825.81|29825.81|29825.81|29825.81|29825.81|0
1637657080000|2021-11-23 08:44:40|29815.2|29815.2|29794|29794|29815.2|29815.2|29794|29794|0
1637657090000|2021-11-23 08:44:50|29783.39|29783.39|29791.59|29791.59|29794|29794|29783.39|29783.39|0
1637657100000|2021-11-23 08:45:00|29788.06|29788.06|29782.19|29782.19|29788.06|29788.06|29780.99|29780.99|0
1637657110000|2021-11-23 08:45:10|29768.05|29768.05|29768.05|29768.05|29768.05|29768.05|29768.05|29768.05|0
1637657120000|2021-11-23 08:45:20|29771.58|29771.58|29778.65|29778.65|29778.65|29778.65|29771.58|29771.58|0
1637657130000|2021-11-23 08:45:30|29775.12|29775.12|29775.12|29775.12|29775.12|29775.12|29771.58|29771.58|0
1637657150000|2021-11-23 08:45:50|29778.65|29778.65|29778.65|29778.65|29778.65|29778.65|29778.65|29778.65|0
1637657160000|2021-11-23 08:46:00|29768.05|29768.05|29782.79|29782.79|29782.79|29782.79|29768.05|29768.05|0
1637657170000|2021-11-23 08:46:10|29786.32|29786.32|29782.79|29782.79|29786.32|29786.32|29782.79|29782.79|0
1637657180000|2021-11-23 08:46:20|29783.52|29783.52|29781.18|29781.18|29785.32|29785.32|29781.18|29781.18|0
1637657190000|2021-11-23 08:46:30|29777.65|29777.65|29777.65|29777.65|29777.65|29777.65|29777.65|29777.65|0
1637657200000|2021-11-23 08:46:40|29777.05|29777.05|29750.47|29750.47|29777.05|29777.05|29750.47|29750.47|0
1637657210000|2021-11-23 08:46:50|29739.87|29739.87|29746.94|29746.94|29750.47|29750.47|29736.33|29736.33|0
1637657220000|2021-11-23 08:47:00|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|29746.53|0
1637657240000|2021-11-23 08:47:20|29757.13|29757.13|29760.67|29760.67|29760.67|29760.67|29757.13|29757.13|0
1637657250000|2021-11-23 08:47:30|29764.2|29764.2|29764.2|29764.2|29764.2|29764.2|29764.2|29764.2|0
1637657280000|2021-11-23 08:48:00|29765.02|29765.02|29763.82|29763.82|29765.02|29765.02|29763.82|29763.82|0
1637657310000|2021-11-23 08:48:30|29767.35|29767.35|29770.89|29770.89|29770.89|29770.89|29767.35|29767.35|0
1637657330000|2021-11-23 08:48:50|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|0
1637657340000|2021-11-23 08:49:00|29776.23|29776.23|29776.83|29776.83|29776.83|29776.83|29776.23|29776.23|0
1637657350000|2021-11-23 08:49:10|29780.36|29780.36|29780.6|29780.6|29780.6|29780.6|29780.36|29780.36|0
1637657400000|2021-11-23 08:50:00|29781.21|29781.21|29787.07|29787.07|29795.35|29795.35|29781.21|29781.21|0
1637657410000|2021-11-23 08:50:10|29787.56|29787.56|29773.42|29773.42|29787.56|29787.56|29773.42|29773.42|0
1637657420000|2021-11-23 08:50:20|29774.62|29774.62|29781.69|29781.69|29781.69|29781.69|29774.62|29774.62|0
1637657440000|2021-11-23 08:50:40|29785.22|29785.22|29785.83|29785.83|29785.83|29785.83|29785.22|29785.22|0
1637657450000|2021-11-23 08:50:50|29784.62|29784.62|29784.02|29784.02|29784.62|29784.62|29784.02|29784.02|0
1637657460000|2021-11-23 08:51:00|29787.56|29787.56|29780.49|29780.49|29787.56|29787.56|29780.49|29780.49|0
1637657470000|2021-11-23 08:51:10|29776.95|29776.95|29776.95|29776.95|29780.49|29780.49|29769.88|29769.88|0
1637657480000|2021-11-23 08:51:20|29780.49|29780.49|29780.49|29780.49|29780.49|29780.49|29780.49|29780.49|0
1637657490000|2021-11-23 08:51:30|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|29773.42|0
1637657500000|2021-11-23 08:51:40|29776.95|29776.95|29780.49|29780.49|29780.49|29780.49|29776.95|29776.95|0
1637657520000|2021-11-23 08:52:00|29779.89|29779.89|29780.3|29780.3|29780.71|29780.71|29779.89|29779.89|0
1637657530000|2021-11-23 08:52:10|29766.16|29766.16|29766.16|29766.16|29766.16|29766.16|29766.16|29766.16|0
1637657540000|2021-11-23 08:52:20|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|0
1637657550000|2021-11-23 08:52:30|29762.02|29762.02|29762.02|29762.02|29762.02|29762.02|29762.02|29762.02|0
1637657560000|2021-11-23 08:52:40|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|0
1637657570000|2021-11-23 08:52:50|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|29769.09|0
1637657580000|2021-11-23 08:53:00|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|29765.56|0
1637657620000|2021-11-23 08:53:40|29769.09|29769.09|29765.56|29765.56|29769.09|29769.09|29765.56|29765.56|0
1637657630000|2021-11-23 08:53:50|29764.96|29764.96|29764.96|29764.96|29764.96|29764.96|29764.96|29764.96|0
1637657640000|2021-11-23 08:54:00|29768.49|29768.49|29769.09|29769.09|29769.09|29769.09|29768.49|29768.49|0
1637657650000|2021-11-23 08:54:10|29762.02|29762.02|29776.76|29776.76|29776.76|29776.76|29762.02|29762.02|0
1637657660000|2021-11-23 08:54:20|29783.83|29783.83|29783.83|29783.83|29783.83|29783.83|29783.83|29783.83|0
1637657680000|2021-11-23 08:54:40|29780.3|29780.3|29773.23|29773.23|29783.83|29783.83|29773.23|29773.23|0
1637657700000|2021-11-23 08:55:00|29769.69|29769.69|29754.35|29754.35|29769.69|29769.69|29754.35|29754.35|0
1637657710000|2021-11-23 08:55:10|29757.89|29757.89|29757.89|29757.89|29757.89|29757.89|29754.35|29754.35|0
1637657720000|2021-11-23 08:55:20|29754.35|29754.35|29761.42|29761.42|29761.42|29761.42|29754.35|29754.35|0
1637657740000|2021-11-23 08:55:40|29768.49|29768.49|29772.03|29772.03|29772.03|29772.03|29768.49|29768.49|0
1637657750000|2021-11-23 08:55:50|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1637657760000|2021-11-23 08:56:00|29764.96|29764.96|29764.96|29764.96|29765.78|29765.78|29764.96|29764.96|0
1637657770000|2021-11-23 08:56:10|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|29768.49|0
1637657790000|2021-11-23 08:56:30|29772.03|29772.03|29772.03|29772.03|29772.03|29772.03|29772.03|29772.03|0
1637657800000|2021-11-23 08:56:40|29772.63|29772.63|29765.56|29765.56|29772.63|29772.63|29765.56|29765.56|0
1637657820000|2021-11-23 08:57:00|29769.09|29769.09|29772.63|29772.63|29776.16|29776.16|29769.09|29769.09|0
1637657840000|2021-11-23 08:57:20|29762.02|29762.02|29770.32|29770.32|29772.63|29772.63|29762.02|29762.02|0
1637657860000|2021-11-23 08:57:40|29763.25|29763.25|29763.25|29763.25|29763.25|29763.25|29763.25|29763.25|0
1637657870000|2021-11-23 08:57:50|29766.79|29766.79|29763.25|29763.25|29766.79|29766.79|29763.25|29763.25|0
1637657880000|2021-11-23 08:58:00|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|29763.66|0
1637657910000|2021-11-23 08:58:30|29756.59|29756.59|29757.19|29757.19|29757.19|29757.19|29756.59|29756.59|0
1637657920000|2021-11-23 08:58:40|29771.33|29771.33|29771.33|29771.33|29771.33|29771.33|29771.33|29771.33|0
1637657930000|2021-11-23 08:58:50|29774.87|29774.87|29774.87|29774.87|29774.87|29774.87|29774.87|29774.87|0
1637657950000|2021-11-23 08:59:10|29771.33|29771.33|29771.33|29771.33|29771.33|29771.33|29771.33|29771.33|0
1637657970000|2021-11-23 08:59:30|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|0
1637657980000|2021-11-23 08:59:40|29774.87|29774.87|29774.87|29774.87|29774.87|29774.87|29774.87|29774.87|0
1637658000000|2021-11-23 09:00:00|29778.4|29778.4|29774.87|29774.87|29781.94|29781.94|29774.87|29774.87|0
1637658020000|2021-11-23 09:00:20|29781.94|29781.94|29796.08|29796.08|29796.08|29796.08|29778.4|29778.4|0
1637658030000|2021-11-23 09:00:30|29806.68|29806.68|29806.68|29806.68|29806.68|29806.68|29806.68|29806.68|0
1637658040000|2021-11-23 09:00:40|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|29799.61|0
1637658060000|2021-11-23 09:01:00|29792.54|29792.54|29789.01|29789.01|29792.54|29792.54|29789.01|29789.01|0
1637658070000|2021-11-23 09:01:10|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|29781.94|0
1637658080000|2021-11-23 09:01:20|29778.4|29778.4|29778.4|29778.4|29778.4|29778.4|29778.4|29778.4|0
1637658100000|2021-11-23 09:01:40|29785.47|29785.47|29785.47|29785.47|29785.47|29785.47|29785.47|29785.47|0
1637658110000|2021-11-23 09:01:50|29786.07|29786.07|29784.87|29784.87|29786.07|29786.07|29784.87|29784.87|0
1637658120000|2021-11-23 09:02:00|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|0
1637658130000|2021-11-23 09:02:10|29777.8|29777.8|29774.27|29774.27|29777.8|29777.8|29774.27|29774.27|0
1637658140000|2021-11-23 09:02:20|29767.2|29767.2|29763.66|29763.66|29767.2|29767.2|29760.13|29760.13|0
1637658150000|2021-11-23 09:02:30|29770.73|29770.73|29774.87|29774.87|29774.87|29774.87|29770.73|29770.73|0
1637658160000|2021-11-23 09:02:40|29774.27|29774.27|29774.27|29774.27|29774.27|29774.27|29774.27|29774.27|0
1637658170000|2021-11-23 09:02:50|29770.73|29770.73|29770.73|29770.73|29770.73|29770.73|29770.73|29770.73|0
1637658180000|2021-11-23 09:03:00|29771.33|29771.33|29778.4|29778.4|29789.01|29789.01|29771.33|29771.33|0
1637658190000|2021-11-23 09:03:10|29785.47|29785.47|29778.4|29778.4|29785.47|29785.47|29778.4|29778.4|0
1637658200000|2021-11-23 09:03:20|29790.62|29790.62|29787.08|29787.08|29790.62|29790.62|29776.48|29776.48|0
1637658210000|2021-11-23 09:03:30|29780.01|29780.01|29780.01|29780.01|29780.01|29780.01|29780.01|29780.01|0
1637658220000|2021-11-23 09:03:40|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|29780.61|0
1637658230000|2021-11-23 09:03:50|29781.21|29781.21|29770.61|29770.61|29781.21|29781.21|29770.61|29770.61|0
1637658270000|2021-11-23 09:04:30|29760.01|29760.01|29760.01|29760.01|29770.61|29770.61|29752.94|29752.94|0
1637658280000|2021-11-23 09:04:40|29756.47|29756.47|29752.94|29752.94|29756.47|29756.47|29752.94|29752.94|0
1637658290000|2021-11-23 09:04:50|29752.53|29752.53|29752.12|29752.12|29752.53|29752.53|29752.12|29752.12|0
1637658310000|2021-11-23 09:05:10|29750.91|29750.91|29743.24|29743.24|29750.91|29750.91|29743.24|29743.24|0
1637658320000|2021-11-23 09:05:20|29742.64|29742.64|29742.04|29742.04|29742.64|29742.64|29742.04|29742.04|0
1637658330000|2021-11-23 09:05:30|29741.56|29741.56|29742.28|29742.28|29742.28|29742.28|29741.32|29741.32|0
1637658340000|2021-11-23 09:05:40|29738.75|29738.75|29727.73|29727.73|29738.75|29738.75|29727.73|29727.73|0
1637658350000|2021-11-23 09:05:50|29726.53|29726.53|29727.13|29727.13|29727.13|29727.13|29726.53|29726.53|0
1637658360000|2021-11-23 09:06:00|29726.65|29726.65|29726.65|29726.65|29726.65|29726.65|29726.65|29726.65|0
1637658380000|2021-11-23 09:06:20|29737.25|29737.25|29740.79|29740.79|29744.32|29744.32|29737.25|29737.25|0
1637658400000|2021-11-23 09:06:40|29751.39|29751.39|29751.99|29751.99|29751.99|29751.99|29751.39|29751.39|0
1637658420000|2021-11-23 09:07:00|29737.86|29737.86|29741.39|29741.39|29741.39|29741.39|29737.86|29737.86|0
1637658430000|2021-11-23 09:07:10|29744.92|29744.92|29751.99|29751.99|29751.99|29751.99|29744.92|29744.92|0
1637658440000|2021-11-23 09:07:20|29734.32|29734.32|29741.39|29741.39|29741.39|29741.39|29734.32|29734.32|0
1637658450000|2021-11-23 09:07:30|29727.25|29727.25|29741.39|29741.39|29741.39|29741.39|29727.25|29727.25|0
1637658460000|2021-11-23 09:07:40|29737.86|29737.86|29737.86|29737.86|29737.86|29737.86|29737.86|29737.86|0
1637658480000|2021-11-23 09:08:00|29737.37|29737.37|29736.72|29736.72|29737.37|29737.37|29736.31|29736.31|0
1637658490000|2021-11-23 09:08:10|29747.32|29747.32|29758.53|29758.53|29758.53|29758.53|29747.32|29747.32|0
1637658500000|2021-11-23 09:08:20|29762.06|29762.06|29758.53|29758.53|29762.06|29762.06|29758.53|29758.53|0
1637658510000|2021-11-23 09:08:30|29750.86|29750.86|29746.72|29746.72|29750.86|29750.86|29746.72|29746.72|0
1637658540000|2021-11-23 09:09:00|29746.48|29746.48|29732.34|29732.34|29746.48|29746.48|29732.34|29732.34|0
1637658550000|2021-11-23 09:09:10|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|0
1637658560000|2021-11-23 09:09:20|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|0
1637658590000|2021-11-23 09:09:50|29739.41|29739.41|29746.48|29746.48|29746.48|29746.48|29739.41|29739.41|0
1637658600000|2021-11-23 09:10:00|29739.41|29739.41|29739.41|29739.41|29742.95|29742.95|29739.41|29739.41|0
1637658610000|2021-11-23 09:10:10|29728.81|29728.81|29728.81|29728.81|29728.81|29728.81|29728.81|29728.81|0
1637658620000|2021-11-23 09:10:20|29732.34|29732.34|29735.88|29735.88|29735.88|29735.88|29725.27|29725.27|0
1637658630000|2021-11-23 09:10:30|29728.81|29728.81|29728.81|29728.81|29728.81|29728.81|29728.81|29728.81|0
1637658640000|2021-11-23 09:10:40|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|0
1637658650000|2021-11-23 09:10:50|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|0
1637658660000|2021-11-23 09:11:00|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|0
1637658670000|2021-11-23 09:11:10|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|0
1637658680000|2021-11-23 09:11:20|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|0
1637658710000|2021-11-23 09:11:50|29742.95|29742.95|29742.95|29742.95|29742.95|29742.95|29742.95|29742.95|0
1637658720000|2021-11-23 09:12:00|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|0
1637658730000|2021-11-23 09:12:10|29742.95|29742.95|29742.95|29742.95|29742.95|29742.95|29742.95|29742.95|0
1637658740000|2021-11-23 09:12:20|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|29746.48|0
1637658760000|2021-11-23 09:12:40|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|29739.41|0
1637658770000|2021-11-23 09:12:50|29742.95|29742.95|29746.48|29746.48|29746.48|29746.48|29742.95|29742.95|0
1637658780000|2021-11-23 09:13:00|29747.08|29747.08|29747.08|29747.08|29747.08|29747.08|29747.08|29747.08|0
1637658800000|2021-11-23 09:13:20|29750.62|29750.62|29747.08|29747.08|29754.15|29754.15|29747.08|29747.08|0
1637658890000|2021-11-23 09:14:50|29750.62|29750.62|29757.69|29757.69|29757.69|29757.69|29750.62|29750.62|0
1637658910000|2021-11-23 09:15:10|29754.15|29754.15|29750.62|29750.62|29757.69|29757.69|29750.62|29750.62|0
1637658920000|2021-11-23 09:15:20|29749.42|29749.42|29742.35|29742.35|29749.42|29749.42|29742.35|29742.35|0
1637658930000|2021-11-23 09:15:30|29738.81|29738.81|29735.28|29735.28|29738.81|29738.81|29731.74|29731.74|0
1637658940000|2021-11-23 09:15:40|29738.81|29738.81|29734.67|29734.67|29738.81|29738.81|29734.67|29734.67|0
1637658960000|2021-11-23 09:16:00|29741.74|29741.74|29741.74|29741.74|29741.74|29741.74|29741.74|29741.74|0
1637658970000|2021-11-23 09:16:10|29734.67|29734.67|29730.73|29730.73|29734.67|29734.67|29730.73|29730.73|0
1637658980000|2021-11-23 09:16:20|29737.8|29737.8|29738.4|29738.4|29738.4|29738.4|29737.8|29737.8|0
1637659000000|2021-11-23 09:16:40|29741.94|29741.94|29741.94|29741.94|29741.94|29741.94|29741.94|29741.94|0
1637659030000|2021-11-23 09:17:10|29724.26|29724.26|29738.4|29738.4|29738.4|29738.4|29724.26|29724.26|0
1637659040000|2021-11-23 09:17:20|29745.47|29745.47|29745.47|29745.47|29745.47|29745.47|29745.47|29745.47|0
1637659050000|2021-11-23 09:17:30|29746.07|29746.07|29739|29739|29746.07|29746.07|29739|29739|0
1637659060000|2021-11-23 09:17:40|29739.49|29739.49|29739.49|29739.49|29739.49|29739.49|29739.49|29739.49|0
1637659070000|2021-11-23 09:17:50|29739.97|29739.97|29739.97|29739.97|29739.97|29739.97|29739.97|29739.97|0
1637659080000|2021-11-23 09:18:00|29747.04|29747.04|29747.04|29747.04|29747.04|29747.04|29747.04|29747.04|0
1637659120000|2021-11-23 09:18:40|29748.24|29748.24|29744.71|29744.71|29748.24|29748.24|29744.71|29744.71|0
1637659130000|2021-11-23 09:18:50|29744.46|29744.46|29744.46|29744.46|29744.46|29744.46|29744.46|29744.46|0
1637659150000|2021-11-23 09:19:10|29751.53|29751.53|29740.93|29740.93|29751.53|29751.53|29740.93|29740.93|0
1637659170000|2021-11-23 09:19:30|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|0
1637659210000|2021-11-23 09:20:10|29733.26|29733.26|29733.26|29733.26|29733.26|29733.26|29733.26|29733.26|0
1637659220000|2021-11-23 09:20:20|29726.19|29726.19|29722.65|29722.65|29726.19|29726.19|29722.65|29722.65|0
1637659240000|2021-11-23 09:20:40|29722.05|29722.05|29722.05|29722.05|29722.05|29722.05|29722.05|29722.05|0
1637659260000|2021-11-23 09:21:00|29732.66|29732.66|29746.8|29746.8|29746.8|29746.8|29732.66|29732.66|0
1637659270000|2021-11-23 09:21:10|29750.33|29750.33|29753.87|29753.87|29753.87|29753.87|29750.33|29750.33|0
1637659320000|2021-11-23 09:22:00|29757.4|29757.4|29779.02|29779.02|29779.02|29779.02|29757.4|29757.4|0
1637659330000|2021-11-23 09:22:10|29782.56|29782.56|29783.76|29783.76|29783.76|29783.76|29782.56|29782.56|0
1637659340000|2021-11-23 09:22:20|29776.69|29776.69|29780.82|29780.82|29780.82|29780.82|29776.69|29776.69|0
1637659350000|2021-11-23 09:22:30|29794.96|29794.96|29794.96|29794.96|29794.96|29794.96|29794.96|29794.96|0
1637659360000|2021-11-23 09:22:40|29791.43|29791.43|29780.82|29780.82|29791.43|29791.43|29780.82|29780.82|0
1637659370000|2021-11-23 09:22:50|29777.29|29777.29|29780.82|29780.82|29780.82|29780.82|29777.29|29777.29|0
1637659420000|2021-11-23 09:23:40|29784.36|29784.36|29787.89|29787.89|29787.89|29787.89|29784.36|29784.36|0
1637659430000|2021-11-23 09:23:50|29786.69|29786.69|29787.29|29787.29|29787.29|29787.29|29786.69|29786.69|0
1637659440000|2021-11-23 09:24:00|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|0
1637659460000|2021-11-23 09:24:20|29787.29|29787.29|29794.36|29794.36|29794.36|29794.36|29787.29|29787.29|0
1637659470000|2021-11-23 09:24:30|29790.83|29790.83|29790.83|29790.83|29790.83|29790.83|29790.83|29790.83|0
1637659490000|2021-11-23 09:24:50|29787.29|29787.29|29787.29|29787.29|29787.29|29787.29|29787.29|29787.29|0
1637659510000|2021-11-23 09:25:10|29783.76|29783.76|29776.69|29776.69|29783.76|29783.76|29776.69|29776.69|0
1637659520000|2021-11-23 09:25:20|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|0
1637659560000|2021-11-23 09:26:00|29790.83|29790.83|29790.83|29790.83|29790.83|29790.83|29790.83|29790.83|0
1637659570000|2021-11-23 09:26:10|29783.76|29783.76|29776.69|29776.69|29783.76|29783.76|29776.69|29776.69|0
1637659620000|2021-11-23 09:27:00|29780.22|29780.22|29780.22|29780.22|29780.22|29780.22|29780.22|29780.22|0
1637659630000|2021-11-23 09:27:10|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|0
1637659650000|2021-11-23 09:27:30|29780.22|29780.22|29780.22|29780.22|29780.22|29780.22|29780.22|29780.22|0
1637659660000|2021-11-23 09:27:40|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|29783.76|0
1637659670000|2021-11-23 09:27:50|29783.35|29783.35|29775.27|29775.27|29783.35|29783.35|29775.27|29775.27|0
1637659690000|2021-11-23 09:28:10|29774.67|29774.67|29774.67|29774.67|29774.67|29774.67|29774.67|29774.67|0
1637659700000|2021-11-23 09:28:20|29767.6|29767.6|29771.13|29771.13|29771.13|29771.13|29767.6|29767.6|0
1637659720000|2021-11-23 09:28:40|29756.99|29756.99|29756.99|29756.99|29756.99|29756.99|29756.99|29756.99|0
1637659730000|2021-11-23 09:28:50|29760.53|29760.53|29748.91|29748.91|29760.53|29760.53|29748.91|29748.91|0
1637659740000|2021-11-23 09:29:00|29752.45|29752.45|29752.45|29752.45|29752.45|29752.45|29752.45|29752.45|0
1637659780000|2021-11-23 09:29:40|29745.38|29745.38|29745.38|29745.38|29745.38|29745.38|29745.38|29745.38|0
1637659800000|2021-11-23 09:30:00|29752.45|29752.45|29748.91|29748.91|29752.45|29752.45|29748.91|29748.91|0
1637659820000|2021-11-23 09:30:20|29752.45|29752.45|29759.52|29759.52|29759.52|29759.52|29752.45|29752.45|0
1637659860000|2021-11-23 09:31:00|29763.05|29763.05|29770.12|29770.12|29770.12|29770.12|29763.05|29763.05|0
1637659870000|2021-11-23 09:31:10|29773.66|29773.66|29785.46|29785.46|29785.46|29785.46|29773.66|29773.66|0
1637659880000|2021-11-23 09:31:20|29785.7|29785.7|29785.7|29785.7|29785.7|29785.7|29785.7|29785.7|0
1637659890000|2021-11-23 09:31:30|29785.95|29785.95|29778.88|29778.88|29785.95|29785.95|29778.88|29778.88|0
1637659910000|2021-11-23 09:31:50|29768.27|29768.27|29768.27|29768.27|29768.27|29768.27|29768.27|29768.27|0
1637659920000|2021-11-23 09:32:00|29767.07|29767.07|29770.61|29770.61|29770.61|29770.61|29767.07|29767.07|0
1637659930000|2021-11-23 09:32:10|29770|29770|29770|29770|29770|29770|29770|29770|0
1637659940000|2021-11-23 09:32:20|29762.93|29762.93|29762.93|29762.93|29762.93|29762.93|29762.93|29762.93|0
1637660000000|2021-11-23 09:33:20|29773.54|29773.54|29770.61|29770.61|29774.14|29774.14|29770.61|29770.61|0
1637660030000|2021-11-23 09:33:50|29770.12|29770.12|29769.88|29769.88|29770.12|29770.12|29769.88|29769.88|0
1637660040000|2021-11-23 09:34:00|29762.81|29762.81|29773.41|29773.41|29773.41|29773.41|29762.81|29762.81|0
1637660050000|2021-11-23 09:34:10|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|0
1637660060000|2021-11-23 09:34:20|29770.48|29770.48|29770.48|29770.48|29770.48|29770.48|29770.48|29770.48|0
1637660100000|2021-11-23 09:35:00|29774.01|29774.01|29774.62|29774.62|29774.62|29774.62|29774.01|29774.01|0
1637660120000|2021-11-23 09:35:20|29774.01|29774.01|29769.88|29769.88|29774.01|29774.01|29769.88|29769.88|0
1637660130000|2021-11-23 09:35:30|29773.41|29773.41|29773.41|29773.41|29773.41|29773.41|29773.41|29773.41|0
1637660190000|2021-11-23 09:36:30|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|29769.88|0
1637660220000|2021-11-23 09:37:00|29773.41|29773.41|29776.95|29776.95|29776.95|29776.95|29773.41|29773.41|0
1637660250000|2021-11-23 09:37:30|29784.02|29784.02|29780.48|29780.48|29784.02|29784.02|29780.48|29780.48|0
1637660310000|2021-11-23 09:38:30|29782.29|29782.29|29782.29|29782.29|29785.82|29785.82|29782.29|29782.29|0
1637660320000|2021-11-23 09:38:40|29785.82|29785.82|29782.29|29782.29|29785.82|29785.82|29782.29|29782.29|0
1637660380000|2021-11-23 09:39:40|29778.75|29778.75|29778.75|29778.75|29778.75|29778.75|29778.75|29778.75|0
1637660390000|2021-11-23 09:39:50|29782.29|29782.29|29782.29|29782.29|29782.29|29782.29|29782.29|29782.29|0
1637660460000|2021-11-23 09:41:00|29785.82|29785.82|29786.42|29786.42|29786.42|29786.42|29785.82|29785.82|0
1637660470000|2021-11-23 09:41:10|29789.96|29789.96|29789.96|29789.96|29789.96|29789.96|29789.96|29789.96|0
1637660490000|2021-11-23 09:41:30|29782.89|29782.89|29782.89|29782.89|29782.89|29782.89|29782.89|29782.89|0
1637660530000|2021-11-23 09:42:10|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|29786.42|0
1637660570000|2021-11-23 09:42:50|29779.35|29779.35|29779.35|29779.35|29779.35|29779.35|29779.35|29779.35|0
1637660580000|2021-11-23 09:43:00|29782.36|29782.36|29797.1|29797.1|29797.1|29797.1|29782.36|29782.36|0
1637660600000|2021-11-23 09:43:20|29804.17|29804.17|29804.17|29804.17|29804.17|29804.17|29804.17|29804.17|0
1637660610000|2021-11-23 09:43:30|29804.58|29804.58|29824.27|29824.27|29827.81|29827.81|29804.58|29804.58|0
1637660640000|2021-11-23 09:44:00|29817.2|29817.2|29834.88|29834.88|29834.88|29834.88|29817.2|29817.2|0
1637660660000|2021-11-23 09:44:20|29835.48|29835.48|29829.8|29829.8|29835.48|29835.48|29829.8|29829.8|0
1637660670000|2021-11-23 09:44:30|29840.41|29840.41|29840.41|29840.41|29840.41|29840.41|29840.41|29840.41|0
1637660680000|2021-11-23 09:44:40|29836.87|29836.87|29836.87|29836.87|29836.87|29836.87|29836.87|29836.87|0
1637660690000|2021-11-23 09:44:50|29837.47|29837.47|29836.87|29836.87|29837.47|29837.47|29836.27|29836.27|0
1637660710000|2021-11-23 09:45:10|29836.27|29836.27|29836.27|29836.27|29836.27|29836.27|29836.27|29836.27|0
1637660760000|2021-11-23 09:46:00|29832.73|29832.73|29839.8|29839.8|29839.8|29839.8|29832.73|29832.73|0
1637660770000|2021-11-23 09:46:10|29843.34|29843.34|29843.34|29843.34|29843.34|29843.34|29843.34|29843.34|0
1637660790000|2021-11-23 09:46:30|29853.94|29853.94|29868.08|29868.08|29868.08|29868.08|29853.94|29853.94|0
1637660810000|2021-11-23 09:46:50|29868.9|29868.9|29868.9|29868.9|29868.9|29868.9|29868.9|29868.9|0
1637660830000|2021-11-23 09:47:10|29872.44|29872.44|29872.44|29872.44|29872.44|29872.44|29872.44|29872.44|0
1637660840000|2021-11-23 09:47:20|29873.04|29873.04|29871.84|29871.84|29873.04|29873.04|29871.84|29871.84|0
1637660870000|2021-11-23 09:47:50|29872.44|29872.44|29861.83|29861.83|29872.44|29872.44|29861.83|29861.83|0
1637660880000|2021-11-23 09:48:00|29861.23|29861.23|29879.99|29879.99|29879.99|29879.99|29861.23|29861.23|0
1637660890000|2021-11-23 09:48:10|29880.23|29880.23|29873.89|29873.89|29880.23|29880.23|29873.16|29873.16|0
1637660910000|2021-11-23 09:48:30|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|29880.96|0
1637660930000|2021-11-23 09:48:50|29877.43|29877.43|29877.43|29877.43|29877.43|29877.43|29877.43|29877.43|0
1637660940000|2021-11-23 09:49:00|29870.36|29870.36|29863.29|29863.29|29870.36|29870.36|29863.29|29863.29|0
1637660950000|2021-11-23 09:49:10|29862.69|29862.69|29862.69|29862.69|29862.69|29862.69|29862.69|29862.69|0
1637660990000|2021-11-23 09:49:50|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|29862.2|0
1637661000000|2021-11-23 09:50:00|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|29851.6|0
1637661080000|2021-11-23 09:51:20|29850.39|29850.39|29850.39|29850.39|29850.39|29850.39|29850.39|29850.39|0
1637661140000|2021-11-23 09:52:20|29836.25|29836.25|29836.25|29836.25|29836.25|29836.25|29836.25|29836.25|0
1637661170000|2021-11-23 09:52:50|29832.72|29832.72|29832.72|29832.72|29839.79|29839.79|29832.72|29832.72|0
1637661230000|2021-11-23 09:53:50|29825.65|29825.65|29825.65|29825.65|29825.65|29825.65|29825.65|29825.65|0
1637661270000|2021-11-23 09:54:30|29825.05|29825.05|29825.05|29825.05|29825.05|29825.05|29825.05|29825.05|0
1637661300000|2021-11-23 09:55:00|29817.98|29817.98|29825.05|29825.05|29825.05|29825.05|29817.98|29817.98|0
1637661330000|2021-11-23 09:55:30|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|29824.45|0
1637661340000|2021-11-23 09:55:40|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1637661370000|2021-11-23 09:56:10|29831.52|29831.52|29838.59|29838.59|29838.59|29838.59|29831.52|29831.52|0
1637661390000|2021-11-23 09:56:30|29831.52|29831.52|29838.59|29838.59|29838.59|29838.59|29827.98|29827.98|0
1637661400000|2021-11-23 09:56:40|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|29839.19|0
1637661410000|2021-11-23 09:56:50|29839.79|29839.79|29853.93|29853.93|29853.93|29853.93|29839.79|29839.79|0
1637661430000|2021-11-23 09:57:10|29857.46|29857.46|29861|29861|29861|29861|29857.46|29857.46|0
1637661460000|2021-11-23 09:57:40|29864.53|29864.53|29864.53|29864.53|29864.53|29864.53|29864.53|29864.53|0
1637661480000|2021-11-23 09:58:00|29857.46|29857.46|29853.93|29853.93|29857.46|29857.46|29853.93|29853.93|0
1637661550000|2021-11-23 09:59:10|29868.07|29868.07|29868.07|29868.07|29868.07|29868.07|29868.07|29868.07|0
1637661560000|2021-11-23 09:59:20|29868.67|29868.67|29868.67|29868.67|29868.67|29868.67|29868.67|29868.67|0
1637661570000|2021-11-23 09:59:30|29875.74|29875.74|29875.74|29875.74|29875.74|29875.74|29875.74|29875.74|0
1637661600000|2021-11-23 10:00:00|29886.34|29886.34|29886.34|29886.34|29886.34|29886.34|29886.34|29886.34|0
1637661610000|2021-11-23 10:00:10|29882.81|29882.81|29882.81|29882.81|29882.81|29882.81|29882.81|29882.81|0
1637661620000|2021-11-23 10:00:20|29886.34|29886.34|29889.88|29889.88|29889.88|29889.88|29886.34|29886.34|0
1637661650000|2021-11-23 10:00:50|29896.95|29896.95|29896.95|29896.95|29896.95|29896.95|29896.95|29896.95|0
1637661660000|2021-11-23 10:01:00|29904.02|29904.02|29904.02|29904.02|29904.02|29904.02|29904.02|29904.02|0
1637661680000|2021-11-23 10:01:20|29896.95|29896.95|29904.02|29904.02|29904.02|29904.02|29896.95|29896.95|0
1637661720000|2021-11-23 10:02:00|29907.55|29907.55|29911.09|29911.09|29911.09|29911.09|29907.55|29907.55|0
1637661730000|2021-11-23 10:02:10|29914.62|29914.62|29914.62|29914.62|29914.62|29914.62|29914.62|29914.62|0
1637661770000|2021-11-23 10:02:50|29915.44|29915.44|29915.44|29915.44|29915.44|29915.44|29915.44|29915.44|0
1637661840000|2021-11-23 10:04:00|29926.05|29926.05|29926.05|29926.05|29926.05|29926.05|29926.05|29926.05|0
1637661860000|2021-11-23 10:04:20|29918.98|29918.98|29918.98|29918.98|29918.98|29918.98|29918.98|29918.98|0
1637661870000|2021-11-23 10:04:30|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|0
1637661910000|2021-11-23 10:05:10|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|0
1637661970000|2021-11-23 10:06:10|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|0
1637661990000|2021-11-23 10:06:30|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|29916.04|0
1637662020000|2021-11-23 10:07:00|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|0
1637662040000|2021-11-23 10:07:20|29916.04|29916.04|29919.58|29919.58|29919.58|29919.58|29916.04|29916.04|0
1637662050000|2021-11-23 10:07:30|29908.97|29908.97|29912.51|29912.51|29912.51|29912.51|29908.97|29908.97|0
1637662080000|2021-11-23 10:08:00|29911.31|29911.31|29907.17|29907.17|29911.31|29911.31|29907.17|29907.17|0
1637662090000|2021-11-23 10:08:10|29907.77|29907.77|29908.37|29908.37|29908.37|29908.37|29907.77|29907.77|0
1637662100000|2021-11-23 10:08:20|29911.91|29911.91|29915.44|29915.44|29915.44|29915.44|29911.91|29911.91|0
1637662110000|2021-11-23 10:08:30|29911.91|29911.91|29911.91|29911.91|29911.91|29911.91|29911.91|29911.91|0
1637662120000|2021-11-23 10:08:40|29915.44|29915.44|29914.84|29914.84|29915.44|29915.44|29914.84|29914.84|0
1637662150000|2021-11-23 10:09:10|29915.33|29915.33|29914.92|29914.92|29915.33|29915.33|29914.92|29914.92|0
1637662170000|2021-11-23 10:09:30|29918.45|29918.45|29918.45|29918.45|29918.45|29918.45|29918.45|29918.45|0
1637662190000|2021-11-23 10:09:50|29914.92|29914.92|29914.92|29914.92|29914.92|29914.92|29914.92|29914.92|0
1637662200000|2021-11-23 10:10:00|29916.12|29916.12|29930.26|29930.26|29930.26|29930.26|29916.12|29916.12|0
1637662210000|2021-11-23 10:10:10|29923.19|29923.19|29923.19|29923.19|29923.19|29923.19|29923.19|29923.19|0
1637662220000|2021-11-23 10:10:20|29923.43|29923.43|29923.43|29923.43|29923.43|29923.43|29923.43|29923.43|0
1637662230000|2021-11-23 10:10:30|29926.97|29926.97|29926.97|29926.97|29926.97|29926.97|29926.97|29926.97|0
1637662260000|2021-11-23 10:11:00|29930.5|29930.5|29934.04|29934.04|29934.04|29934.04|29930.5|29930.5|0
1637662280000|2021-11-23 10:11:20|29944.64|29944.64|29944.64|29944.64|29944.64|29944.64|29944.64|29944.64|0
1637662290000|2021-11-23 10:11:30|29948.17|29948.17|29948.17|29948.17|29948.17|29948.17|29948.17|29948.17|0
1637662320000|2021-11-23 10:12:00|29948.66|29948.66|29948.42|29948.42|29948.66|29948.66|29948.42|29948.42|0
1637662330000|2021-11-23 10:12:10|29948.83|29948.83|29948.83|29948.83|29948.83|29948.83|29948.83|29948.83|0
1637662340000|2021-11-23 10:12:20|29941.76|29941.76|29940.56|29940.56|29941.76|29941.76|29940.56|29940.56|0
1637662350000|2021-11-23 10:12:30|29947.62|29947.62|29947.62|29947.62|29947.62|29947.62|29947.62|29947.62|0
1637662360000|2021-11-23 10:12:40|29951.16|29951.16|29951.16|29951.16|29951.16|29951.16|29951.16|29951.16|0
1637662380000|2021-11-23 10:13:00|29950.92|29950.92|29950.92|29950.92|29950.92|29950.92|29950.92|29950.92|0
1637662390000|2021-11-23 10:13:10|29954.45|29954.45|29954.45|29954.45|29954.45|29954.45|29954.45|29954.45|0
1637662410000|2021-11-23 10:13:30|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|29961.52|0
1637662420000|2021-11-23 10:13:40|29962.12|29962.12|29965.66|29965.66|29965.66|29965.66|29962.12|29962.12|0
1637662430000|2021-11-23 10:13:50|29969.19|29969.19|29969.19|29969.19|29969.19|29969.19|29969.19|29969.19|0
1637662440000|2021-11-23 10:14:00|29958.59|29958.59|29958.59|29958.59|29958.59|29958.59|29958.59|29958.59|0
1637662450000|2021-11-23 10:14:10|29955.05|29955.05|29951.52|29951.52|29955.05|29955.05|29951.52|29951.52|0
1637662480000|2021-11-23 10:14:40|29947.98|29947.98|29947.38|29947.38|29947.98|29947.98|29947.38|29947.38|0
1637662500000|2021-11-23 10:15:00|29950.92|29950.92|29950.68|29950.68|29950.92|29950.92|29950.68|29950.68|0
1637662520000|2021-11-23 10:15:20|29933|29933|29940.07|29940.07|29940.07|29940.07|29933|29933|0
1637662530000|2021-11-23 10:15:30|29939.83|29939.83|29950.43|29950.43|29950.43|29950.43|29939.83|29939.83|0
1637662540000|2021-11-23 10:15:40|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|0
1637662560000|2021-11-23 10:16:00|29954.57|29954.57|29958.1|29958.1|29958.1|29958.1|29954.57|29954.57|0
1637662640000|2021-11-23 10:17:20|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|0
1637662660000|2021-11-23 10:17:40|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|0
1637662690000|2021-11-23 10:18:10|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|0
1637662710000|2021-11-23 10:18:30|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|0
1637662760000|2021-11-23 10:19:20|29961.64|29961.64|29958.1|29958.1|29961.64|29961.64|29958.1|29958.1|0
1637662800000|2021-11-23 10:20:00|29961.64|29961.64|29961.64|29961.64|29961.64|29961.64|29961.64|29961.64|0
1637662810000|2021-11-23 10:20:10|29965.17|29965.17|29951.03|29951.03|29965.17|29965.17|29951.03|29951.03|0
1637662840000|2021-11-23 10:20:40|29958.1|29958.1|29958.1|29958.1|29958.1|29958.1|29958.1|29958.1|0
1637662860000|2021-11-23 10:21:00|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|29954.57|0
1637662870000|2021-11-23 10:21:10|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|29951.03|0
1637662890000|2021-11-23 10:21:30|29933.36|29933.36|29936.89|29936.89|29936.89|29936.89|29933.36|29933.36|0
1637662900000|2021-11-23 10:21:40|29933.36|29933.36|29933.36|29933.36|29933.36|29933.36|29933.36|29933.36|0
1637662910000|2021-11-23 10:21:50|29936.89|29936.89|29929.83|29929.83|29940.43|29940.43|29929.83|29929.83|0
1637662920000|2021-11-23 10:22:00|29943.96|29943.96|29951.03|29951.03|29951.03|29951.03|29943.96|29943.96|0
1637662930000|2021-11-23 10:22:10|29951.44|29951.44|29954.45|29954.45|29954.45|29954.45|29951.44|29951.44|0
1637662940000|2021-11-23 10:22:20|29955.05|29955.05|29962.72|29962.72|29962.72|29962.72|29955.05|29955.05|0
1637662950000|2021-11-23 10:22:30|29966.25|29966.25|29969.79|29969.79|29971.59|29971.59|29966.25|29966.25|0
1637662960000|2021-11-23 10:22:40|29976.86|29976.86|29976.86|29976.86|29976.86|29976.86|29976.86|29976.86|0
1637662970000|2021-11-23 10:22:50|29977.27|29977.27|29991.41|29991.41|29991.41|29991.41|29977.27|29977.27|0
1637662990000|2021-11-23 10:23:10|29994.94|29994.94|29994.94|29994.94|29994.94|29994.94|29994.94|29994.94|0
1637663000000|2021-11-23 10:23:20|29991.41|29991.41|29991.41|29991.41|29991.41|29991.41|29991.41|29991.41|0
1637663020000|2021-11-23 10:23:40|29994.94|29994.94|30005.55|30005.55|30005.55|30005.55|29994.94|29994.94|0
1637663050000|2021-11-23 10:24:10|30004.35|30004.35|30003.75|30003.75|30004.35|30004.35|30003.75|30003.75|0
1637663070000|2021-11-23 10:24:30|30014.35|30014.35|29996.68|29996.68|30014.35|30014.35|29996.68|29996.68|0
1637663100000|2021-11-23 10:25:00|30003.75|30003.75|30003.75|30003.75|30003.75|30003.75|30003.75|30003.75|0
1637663110000|2021-11-23 10:25:10|30007.28|30007.28|30007.28|30007.28|30007.28|30007.28|30007.28|30007.28|0
1637663160000|2021-11-23 10:26:00|30000.21|30000.21|29996.68|29996.68|30000.21|30000.21|29996.68|29996.68|0
1637663170000|2021-11-23 10:26:10|29997.28|29997.28|29997.28|29997.28|29997.28|29997.28|29997.28|29997.28|0
1637663190000|2021-11-23 10:26:30|29993.74|29993.74|29997.28|29997.28|29997.28|29997.28|29993.74|29993.74|0
1637663210000|2021-11-23 10:26:50|30000.81|30000.81|30000.81|30000.81|30000.81|30000.81|30000.81|30000.81|0
1637663240000|2021-11-23 10:27:20|30022.02|30022.02|30007.88|30007.88|30022.02|30022.02|30007.88|30007.88|0
1637663280000|2021-11-23 10:28:00|30011.42|30011.42|30012.24|30012.24|30012.24|30012.24|30011.42|30011.42|0
1637663300000|2021-11-23 10:28:20|30012.84|30012.84|30012.84|30012.84|30012.84|30012.84|30012.84|30012.84|0
1637663320000|2021-11-23 10:28:40|30013.44|30013.44|30020.51|30020.51|30020.51|30020.51|30013.44|30013.44|0
1637663340000|2021-11-23 10:29:00|30009.9|30009.9|30013.44|30013.44|30013.44|30013.44|30009.9|30009.9|0
1637663350000|2021-11-23 10:29:10|30020.51|30020.51|30027.58|30027.58|30027.58|30027.58|30020.51|30020.51|0
1637663360000|2021-11-23 10:29:20|30031.11|30031.11|30041.72|30041.72|30041.72|30041.72|30031.11|30031.11|0
1637663370000|2021-11-23 10:29:30|30048.79|30048.79|30049.39|30049.39|30049.39|30049.39|30048.79|30048.79|0
1637663380000|2021-11-23 10:29:40|30042.32|30042.32|30038.78|30038.78|30042.32|30042.32|30038.78|30038.78|0
1637663390000|2021-11-23 10:29:50|30038.18|30038.18|30037.58|30037.58|30038.18|30038.18|30037.58|30037.58|0
1637663430000|2021-11-23 10:30:30|30030.51|30030.51|30030.51|30030.51|30030.51|30030.51|30030.51|30030.51|0
1637663440000|2021-11-23 10:30:40|30037.58|30037.58|30041.12|30041.12|30041.12|30041.12|30037.58|30037.58|0
1637663460000|2021-11-23 10:31:00|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|0
1637663520000|2021-11-23 10:32:00|30030.51|30030.51|30030.51|30030.51|30030.51|30030.51|30030.51|30030.51|0
1637663530000|2021-11-23 10:32:10|30026.98|30026.98|30026.38|30026.38|30026.98|30026.98|30025.78|30025.78|0
1637663540000|2021-11-23 10:32:20|30025.78|30025.78|30025.78|30025.78|30025.78|30025.78|30025.78|30025.78|0
1637663560000|2021-11-23 10:32:40|30018.71|30018.71|30018.71|30018.71|30018.71|30018.71|30018.71|30018.71|0
1637663590000|2021-11-23 10:33:10|30019.91|30019.91|30019.31|30019.31|30019.91|30019.91|30019.31|30019.31|0
1637663600000|2021-11-23 10:33:20|30015.77|30015.77|30015.77|30015.77|30015.77|30015.77|30015.77|30015.77|0
1637663610000|2021-11-23 10:33:30|30019.31|30019.31|30015.77|30015.77|30019.31|30019.31|30015.77|30015.77|0
1637663670000|2021-11-23 10:34:30|30026.38|30026.38|30026.38|30026.38|30026.38|30026.38|30026.38|30026.38|0
1637663730000|2021-11-23 10:35:30|30022.84|30022.84|30012.24|30012.24|30022.84|30022.84|30008.7|30008.7|0
1637663760000|2021-11-23 10:36:00|30019.31|30019.31|30019.31|30019.31|30019.31|30019.31|30019.31|30019.31|0
1637663810000|2021-11-23 10:36:50|30026.38|30026.38|30044.46|30044.46|30044.46|30044.46|30026.38|30026.38|0
1637663820000|2021-11-23 10:37:00|30033.86|30033.86|30033.86|30033.86|30033.86|30033.86|30033.86|30033.86|0
1637663830000|2021-11-23 10:37:10|30030.32|30030.32|30030.32|30030.32|30030.32|30030.32|30030.32|30030.32|0
1637663850000|2021-11-23 10:37:30|30031.52|30031.52|30030.92|30030.92|30031.52|30031.52|30030.92|30030.92|0
1637663880000|2021-11-23 10:38:00|30020.32|30020.32|30020.32|30020.32|30020.32|30020.32|30020.32|30020.32|0
1637663900000|2021-11-23 10:38:20|30023.85|30023.85|30023.85|30023.85|30023.85|30023.85|30023.85|30023.85|0
1637663920000|2021-11-23 10:38:40|29999.11|29999.11|30006.18|30006.18|30006.18|30006.18|29999.11|29999.11|0
1637663940000|2021-11-23 10:39:00|30016.78|30016.78|30016.78|30016.78|30016.78|30016.78|30016.78|30016.78|0
1637664000000|2021-11-23 10:40:00|30017.38|30017.38|30017.38|30017.38|30017.38|30017.38|30017.38|30017.38|0
1637664010000|2021-11-23 10:40:10|30016.18|30016.18|30016.18|30016.18|30016.18|30016.18|30016.18|30016.18|0
1637664040000|2021-11-23 10:40:40|30019.72|30019.72|30019.72|30019.72|30019.72|30019.72|30019.72|30019.72|0
1637664050000|2021-11-23 10:40:50|30023.25|30023.25|30023.85|30023.85|30023.85|30023.85|30023.25|30023.25|0
1637664070000|2021-11-23 10:41:10|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|30030.92|0
1637664080000|2021-11-23 10:41:20|30034.46|30034.46|30030.92|30030.92|30034.46|30034.46|30030.92|30030.92|0
1637664100000|2021-11-23 10:41:40|30034.46|30034.46|30034.46|30034.46|30034.46|30034.46|30034.46|30034.46|0
1637664120000|2021-11-23 10:42:00|30027.39|30027.39|30023.85|30023.85|30027.39|30027.39|30023.85|30023.85|0
1637664170000|2021-11-23 10:42:50|30024.45|30024.45|30024.45|30024.45|30024.45|30024.45|30024.45|30024.45|0
1637664180000|2021-11-23 10:43:00|30024.86|30024.86|30039|30039|30039|30039|30024.86|30024.86|0
1637664200000|2021-11-23 10:43:20|30035.47|30035.47|30035.47|30035.47|30035.47|30035.47|30035.47|30035.47|0
1637664260000|2021-11-23 10:44:20|30031.93|30031.93|30028.4|30028.4|30031.93|30031.93|30028.4|30028.4|0
1637664290000|2021-11-23 10:44:50|30031.93|30031.93|30035.47|30035.47|30035.47|30035.47|30031.93|30031.93|0
1637664300000|2021-11-23 10:45:00|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|30035.88|0
1637664310000|2021-11-23 10:45:10|30037.81|30037.81|30037.81|30037.81|30037.81|30037.81|30037.81|30037.81|0
1637664320000|2021-11-23 10:45:20|30034.28|30034.28|30030.74|30030.74|30034.28|30034.28|30030.74|30030.74|0
1637664370000|2021-11-23 10:46:10|30037.81|30037.81|30037.81|30037.81|30037.81|30037.81|30037.81|30037.81|0
1637664390000|2021-11-23 10:46:30|30030.74|30030.74|30030.74|30030.74|30030.74|30030.74|30030.74|30030.74|0
1637664410000|2021-11-23 10:46:50|30030.33|30030.33|30030.33|30030.33|30030.33|30030.33|30030.33|30030.33|0
1637664420000|2021-11-23 10:47:00|30037.4|30037.4|30044.47|30044.47|30044.47|30044.47|30037.4|30037.4|0
1637664440000|2021-11-23 10:47:20|30058.61|30058.61|30055.08|30055.08|30058.61|30058.61|30055.08|30055.08|0
1637664480000|2021-11-23 10:48:00|30055.68|30055.68|30048.61|30048.61|30055.68|30055.68|30048.61|30048.61|0
1637664500000|2021-11-23 10:48:20|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|0
1637664520000|2021-11-23 10:48:40|30048.61|30048.61|30055.68|30055.68|30055.68|30055.68|30048.61|30048.61|0
1637664590000|2021-11-23 10:49:50|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|30056.09|0
1637664600000|2021-11-23 10:50:00|30052.55|30052.55|30049.02|30049.02|30052.55|30052.55|30049.02|30049.02|0
1637664610000|2021-11-23 10:50:10|30048.61|30048.61|30048.61|30048.61|30048.61|30048.61|30048.61|30048.61|0
1637664630000|2021-11-23 10:50:30|30041.54|30041.54|30038|30038|30041.54|30041.54|30038|30038|0
1637664660000|2021-11-23 10:51:00|30038.41|30038.41|30038.41|30038.41|30038.41|30038.41|30038.41|30038.41|0
1637664690000|2021-11-23 10:51:30|30041.95|30041.95|30038.41|30038.41|30041.95|30041.95|30038.41|30038.41|0
1637664720000|2021-11-23 10:52:00|30041.95|30041.95|30041.95|30041.95|30041.95|30041.95|30041.95|30041.95|0
1637664750000|2021-11-23 10:52:30|30038.41|30038.41|30027.81|30027.81|30038.41|30038.41|30027.81|30027.81|0
1637664770000|2021-11-23 10:52:50|30031.34|30031.34|30031.34|30031.34|30031.34|30031.34|30031.34|30031.34|0
1637664820000|2021-11-23 10:53:40|30034.88|30034.88|30034.88|30034.88|30034.88|30034.88|30034.88|30034.88|0
1637664840000|2021-11-23 10:54:00|30041.95|30041.95|30041.95|30041.95|30041.95|30041.95|30041.95|30041.95|0
1637664900000|2021-11-23 10:55:00|30049.02|30049.02|30049.02|30049.02|30049.02|30049.02|30049.02|30049.02|0
1637664910000|2021-11-23 10:55:10|30052.55|30052.55|30049.02|30049.02|30052.55|30052.55|30045.48|30045.48|0
1637664920000|2021-11-23 10:55:20|30045.48|30045.48|30041.54|30041.54|30045.48|30045.48|30041.54|30041.54|0
1637664930000|2021-11-23 10:55:30|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|30040.94|0
1637664950000|2021-11-23 10:55:50|30037.4|30037.4|30037.4|30037.4|30037.4|30037.4|30037.4|30037.4|0
1637664960000|2021-11-23 10:56:00|30036.92|30036.92|30036.92|30036.92|30036.92|30036.92|30036.92|30036.92|0
1637664980000|2021-11-23 10:56:20|30040.45|30040.45|30043.99|30043.99|30043.99|30043.99|30040.45|30040.45|0
1637665000000|2021-11-23 10:56:40|30043.75|30043.75|30043.75|30043.75|30043.75|30043.75|30043.75|30043.75|0
1637665030000|2021-11-23 10:57:10|30047.28|30047.28|30047.28|30047.28|30047.28|30047.28|30047.28|30047.28|0
1637665060000|2021-11-23 10:57:40|30040.21|30040.21|30040.21|30040.21|30040.21|30040.21|30040.21|30040.21|0
1637665080000|2021-11-23 10:58:00|30036.68|30036.68|30040.21|30040.21|30040.21|30040.21|30036.68|30036.68|0
1637665160000|2021-11-23 10:59:20|30041.41|30041.41|30041.41|30041.41|30041.41|30041.41|30041.41|30041.41|0
1637665190000|2021-11-23 10:59:50|30040.93|30040.93|30041.34|30041.34|30041.34|30041.34|30040.93|30040.93|0
1637665250000|2021-11-23 11:00:50|30030.73|30030.73|30030.73|30030.73|30030.73|30030.73|30030.73|30030.73|0
1637665260000|2021-11-23 11:01:00|30034.27|30034.27|30034.27|30034.27|30034.27|30034.27|30034.27|30034.27|0
1637665300000|2021-11-23 11:01:40|30023.67|30023.67|30023.67|30023.67|30023.67|30023.67|30020.13|30020.13|0
1637665320000|2021-11-23 11:02:00|30020.13|30020.13|30020.13|30020.13|30020.13|30020.13|30020.13|30020.13|0
1637665350000|2021-11-23 11:02:30|30013.06|30013.06|30015.99|30015.99|30016.6|30016.6|30013.06|30013.06|0
1637665380000|2021-11-23 11:03:00|30008.92|30008.92|30008.92|30008.92|30008.92|30008.92|30008.92|30008.92|0
1637665390000|2021-11-23 11:03:10|30005.39|30005.39|30001.85|30001.85|30005.39|30005.39|30001.85|30001.85|0
1637665400000|2021-11-23 11:03:20|30005.39|30005.39|30001.85|30001.85|30005.39|30005.39|30001.85|30001.85|0
1637665410000|2021-11-23 11:03:30|30001.45|30001.45|29997.31|29997.31|30001.45|30001.45|29997.31|29997.31|0
1637665420000|2021-11-23 11:03:40|30000.84|30000.84|30004.38|30004.38|30004.38|30004.38|30000.84|30000.84|0
1637665430000|2021-11-23 11:03:50|30011.45|30011.45|30010.85|30010.85|30011.45|30011.45|30010.85|30010.85|0
1637665450000|2021-11-23 11:04:10|30007.31|30007.31|30007.31|30007.31|30007.31|30007.31|30007.31|30007.31|0
1637665460000|2021-11-23 11:04:20|30000.24|30000.24|30000.24|30000.24|30000.24|30000.24|30000.24|30000.24|0
1637665470000|2021-11-23 11:04:30|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|29996.71|0
1637665490000|2021-11-23 11:04:50|30007.31|30007.31|30007.31|30007.31|30007.31|30007.31|30007.31|30007.31|0
1637665530000|2021-11-23 11:05:30|29993.17|29993.17|29996.71|29996.71|29996.71|29996.71|29993.17|29993.17|0
1637665550000|2021-11-23 11:05:50|30000.24|30000.24|30003.78|30003.78|30003.78|30003.78|30000.24|30000.24|0
1637665560000|2021-11-23 11:06:00|30004.38|30004.38|30004.38|30004.38|30004.38|30004.38|30004.38|30004.38|0
1637665600000|2021-11-23 11:06:40|30000.24|30000.24|29996.71|29996.71|30000.24|30000.24|29996.71|29996.71|0
1637665620000|2021-11-23 11:07:00|29995.89|29995.89|29995.89|29995.89|29995.89|29995.89|29995.89|29995.89|0
1637665630000|2021-11-23 11:07:10|29995.29|29995.29|29984.68|29984.68|29995.29|29995.29|29984.68|29984.68|0
1637665650000|2021-11-23 11:07:30|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|29977.61|0
1637665670000|2021-11-23 11:07:50|29977.01|29977.01|29977.01|29977.01|29977.01|29977.01|29977.01|29977.01|0
1637665680000|2021-11-23 11:08:00|29973.48|29973.48|29974.45|29974.45|29974.45|29974.45|29973.48|29973.48|0
1637665750000|2021-11-23 11:09:10|29967.38|29967.38|29966.53|29966.53|29967.38|29967.38|29966.53|29966.53|0
1637665770000|2021-11-23 11:09:30|29963|29963|29961.8|29961.8|29963|29963|29961.8|29961.8|0
1637665780000|2021-11-23 11:09:40|29954.73|29954.73|29954.73|29954.73|29954.73|29954.73|29954.73|29954.73|0
1637665790000|2021-11-23 11:09:50|29951.19|29951.19|29951.19|29951.19|29951.19|29951.19|29951.19|29951.19|0
1637665800000|2021-11-23 11:10:00|29947.66|29947.66|29947.66|29947.66|29947.66|29947.66|29947.66|29947.66|0
1637665810000|2021-11-23 11:10:10|29951.19|29951.19|29951.19|29951.19|29951.19|29951.19|29951.19|29951.19|0
1637665830000|2021-11-23 11:10:30|29944.12|29944.12|29944.12|29944.12|29944.12|29944.12|29944.12|29944.12|0
1637665890000|2021-11-23 11:11:30|29958.26|29958.26|29958.26|29958.26|29958.26|29958.26|29958.26|29958.26|0
1637665980000|2021-11-23 11:13:00|29954.73|29954.73|29965.33|29965.33|29965.33|29965.33|29954.73|29954.73|0
1637666000000|2021-11-23 11:13:20|29964.51|29964.51|29964.51|29964.51|29964.51|29964.51|29964.51|29964.51|0
1637666020000|2021-11-23 11:13:40|29968.05|29968.05|29968.46|29968.46|29968.46|29968.46|29968.05|29968.05|0
1637666050000|2021-11-23 11:14:10|29968.05|29968.05|29967.23|29967.23|29968.05|29968.05|29967.23|29967.23|0
1637666070000|2021-11-23 11:14:30|29960.16|29960.16|29960.16|29960.16|29960.16|29960.16|29960.16|29960.16|0
1637666100000|2021-11-23 11:15:00|29956.62|29956.62|29956.14|29956.14|29956.62|29956.62|29956.14|29956.14|0
1637666110000|2021-11-23 11:15:10|29955.54|29955.54|29963.21|29963.21|29963.21|29963.21|29955.54|29955.54|0
1637666160000|2021-11-23 11:16:00|29952.6|29952.6|29945.53|29945.53|29952.6|29952.6|29945.53|29945.53|0
1637666180000|2021-11-23 11:16:20|29934.93|29934.93|29938.46|29938.46|29938.46|29938.46|29934.93|29934.93|0
1637666200000|2021-11-23 11:16:40|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|29934.93|0
1637666210000|2021-11-23 11:16:50|29938.46|29938.46|29942|29942|29942|29942|29938.46|29938.46|0
1637666240000|2021-11-23 11:17:20|29945.53|29945.53|29956.96|29956.96|29956.96|29956.96|29945.53|29945.53|0
1637666260000|2021-11-23 11:17:40|29957.37|29957.37|29967.97|29967.97|29967.97|29967.97|29957.37|29957.37|0
1637666270000|2021-11-23 11:17:50|29967.15|29967.15|29964.22|29964.22|29967.15|29967.15|29964.22|29964.22|0
1637666280000|2021-11-23 11:18:00|29974.82|29974.82|29979.18|29979.18|29979.18|29979.18|29971.29|29971.29|0
1637666330000|2021-11-23 11:18:50|29978.94|29978.94|29978.69|29978.69|29978.94|29978.94|29978.69|29978.69|0
1637666340000|2021-11-23 11:19:00|29979.1|29979.1|29975.57|29975.57|29979.1|29979.1|29975.57|29975.57|0
1637666350000|2021-11-23 11:19:10|29979.1|29979.1|29975.57|29975.57|29979.1|29979.1|29975.57|29975.57|0
1637666420000|2021-11-23 11:20:20|29972.03|29972.03|29972.03|29972.03|29972.03|29972.03|29972.03|29972.03|0
1637666440000|2021-11-23 11:20:40|29975.57|29975.57|29975.57|29975.57|29975.57|29975.57|29975.57|29975.57|0
1637666460000|2021-11-23 11:21:00|29979.1|29979.1|29982.64|29982.64|29982.64|29982.64|29979.1|29979.1|0
1637666510000|2021-11-23 11:21:50|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|29964.96|0
1637666520000|2021-11-23 11:22:00|29957.89|29957.89|29957.89|29957.89|29957.89|29957.89|29957.89|29957.89|0
1637666530000|2021-11-23 11:22:10|29961.43|29961.43|29961.43|29961.43|29961.43|29961.43|29961.43|29961.43|0
1637666580000|2021-11-23 11:23:00|29961.02|29961.02|29961.02|29961.02|29961.02|29961.02|29961.02|29961.02|0
1637666600000|2021-11-23 11:23:20|29943.34|29943.34|29943.34|29943.34|29943.34|29943.34|29943.34|29943.34|0
1637666670000|2021-11-23 11:24:30|29946.88|29946.88|29950.41|29950.41|29950.41|29950.41|29943.34|29943.34|0
1637666730000|2021-11-23 11:25:30|29949.81|29949.81|29935.26|29935.26|29949.81|29949.81|29935.26|29935.26|0
1637666760000|2021-11-23 11:26:00|29935.02|29935.02|29934.78|29934.78|29935.02|29935.02|29934.78|29934.78|0
1637666790000|2021-11-23 11:26:30|29931.25|29931.25|29931.25|29931.25|29931.25|29931.25|29931.25|29931.25|0
1637666830000|2021-11-23 11:27:10|29934.78|29934.78|29934.78|29934.78|29934.78|29934.78|29934.78|29934.78|0
1637666860000|2021-11-23 11:27:40|29927.71|29927.71|29927.71|29927.71|29927.71|29927.71|29927.71|29927.71|0
1637666900000|2021-11-23 11:28:20|29931.25|29931.25|29931.25|29931.25|29931.25|29931.25|29931.25|29931.25|0
1637666910000|2021-11-23 11:28:30|29938.32|29938.32|29934.78|29934.78|29938.32|29938.32|29934.78|29934.78|0
1637666950000|2021-11-23 11:29:10|29924.18|29924.18|29924.18|29924.18|29924.18|29924.18|29924.18|29924.18|0
1637667000000|2021-11-23 11:30:00|29924.59|29924.59|29927.3|29927.3|29927.71|29927.71|29924.18|29924.18|0
1637667030000|2021-11-23 11:30:30|29927.9|29927.9|29927.9|29927.9|29927.9|29927.9|29927.9|29927.9|0
1637667040000|2021-11-23 11:30:40|29931.44|29931.44|29934.97|29934.97|29934.97|29934.97|29931.44|29931.44|0
1637667060000|2021-11-23 11:31:00|29935.38|29935.38|29935.38|29935.38|29935.38|29935.38|29935.38|29935.38|0
1637667080000|2021-11-23 11:31:20|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|29935.14|0
1637667110000|2021-11-23 11:31:50|29921|29921|29921|29921|29921|29921|29921|29921|0
1637667130000|2021-11-23 11:32:10|29920.59|29920.59|29920.59|29920.59|29920.59|29920.59|29920.59|29920.59|0
1637667150000|2021-11-23 11:32:30|29924.12|29924.12|29927.66|29927.66|29927.66|29927.66|29924.12|29924.12|0
1637667180000|2021-11-23 11:33:00|29931.19|29931.19|29927.66|29927.66|29931.19|29931.19|29927.66|29927.66|0
1637667200000|2021-11-23 11:33:20|29920.59|29920.59|29920.59|29920.59|29920.59|29920.59|29920.59|29920.59|0
1637667250000|2021-11-23 11:34:10|29917.05|29917.05|29913.52|29913.52|29917.05|29917.05|29913.52|29913.52|0
1637667270000|2021-11-23 11:34:30|29924.12|29924.12|29924.12|29924.12|29924.12|29924.12|29924.12|29924.12|0
1637667280000|2021-11-23 11:34:40|29927.66|29927.66|29927.66|29927.66|29927.66|29927.66|29927.66|29927.66|0
1637667340000|2021-11-23 11:35:40|29931.19|29931.19|29934.73|29934.73|29934.73|29934.73|29931.19|29931.19|0
1637667350000|2021-11-23 11:35:50|29931.19|29931.19|29931.19|29931.19|29931.19|29931.19|29931.19|29931.19|0
1637667370000|2021-11-23 11:36:10|29931.8|29931.8|29931.8|29931.8|29931.8|29931.8|29931.8|29931.8|0
1637667410000|2021-11-23 11:36:50|29921.19|29921.19|29921.19|29921.19|29921.19|29921.19|29921.19|29921.19|0
1637667420000|2021-11-23 11:37:00|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|29922.01|0
1637667430000|2021-11-23 11:37:10|29922.25|29922.25|29922.85|29922.85|29922.85|29922.85|29922.25|29922.25|0
1637667440000|2021-11-23 11:37:20|29933.46|29933.46|29940.53|29940.53|29940.53|29940.53|29933.46|29933.46|0
1637667480000|2021-11-23 11:38:00|29944.06|29944.06|29945.67|29945.67|29945.67|29945.67|29944.06|29944.06|0
1637667490000|2021-11-23 11:38:10|29946.08|29946.08|29946.68|29946.68|29946.68|29946.68|29946.08|29946.08|0
1637667500000|2021-11-23 11:38:20|29946.27|29946.27|29946.27|29946.27|29946.27|29946.27|29946.27|29946.27|0
1637667510000|2021-11-23 11:38:30|29960.41|29960.41|29960.41|29960.41|29960.41|29960.41|29960.41|29960.41|0
1637667540000|2021-11-23 11:39:00|29956.88|29956.88|29956.88|29956.88|29956.88|29956.88|29956.88|29956.88|0
1637667550000|2021-11-23 11:39:10|29960.41|29960.41|29960.41|29960.41|29960.41|29960.41|29960.41|29960.41|0
1637667560000|2021-11-23 11:39:20|29963.95|29963.95|29967.48|29967.48|29967.48|29967.48|29963.95|29963.95|0
1637667600000|2021-11-23 11:40:00|29971.02|29971.02|29960.41|29960.41|29971.02|29971.02|29960.41|29960.41|0
1637667610000|2021-11-23 11:40:10|29963.95|29963.95|29963.95|29963.95|29963.95|29963.95|29963.95|29963.95|0
1637667670000|2021-11-23 11:41:10|29967.48|29967.48|29968.09|29968.09|29968.09|29968.09|29967.48|29967.48|0
1637667690000|2021-11-23 11:41:30|29967.68|29967.68|29967.68|29967.68|29967.68|29967.68|29967.68|29967.68|0
1637667740000|2021-11-23 11:42:20|29971.21|29971.21|29978.28|29978.28|29978.28|29978.28|29971.21|29971.21|0
1637667760000|2021-11-23 11:42:40|29981.81|29981.81|29981.81|29981.81|29981.81|29981.81|29981.81|29981.81|0
1637667770000|2021-11-23 11:42:50|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|0
1637667790000|2021-11-23 11:43:10|29971.21|29971.21|29971.21|29971.21|29971.21|29971.21|29971.21|29971.21|0
1637667810000|2021-11-23 11:43:30|29967.68|29967.68|29957.07|29957.07|29967.68|29967.68|29957.07|29957.07|0
1637667850000|2021-11-23 11:44:10|29956.47|29956.47|29956.47|29956.47|29956.47|29956.47|29955.87|29955.87|0
1637667910000|2021-11-23 11:45:10|29960|29960|29956.47|29956.47|29960|29960|29956.47|29956.47|0
1637667970000|2021-11-23 11:46:10|29963.54|29963.54|29963.54|29963.54|29963.54|29963.54|29963.54|29963.54|0
1637668010000|2021-11-23 11:46:50|29967.07|29967.07|29967.07|29967.07|29967.07|29967.07|29967.07|29967.07|0
1637668060000|2021-11-23 11:47:40|29970.61|29970.61|29970.61|29970.61|29970.61|29970.61|29970.61|29970.61|0
1637668120000|2021-11-23 11:48:40|29971.21|29971.21|29971.62|29971.62|29971.62|29971.62|29971.21|29971.21|0
1637668140000|2021-11-23 11:49:00|29978.69|29978.69|29978.69|29978.69|29978.69|29978.69|29978.69|29978.69|0
1637668150000|2021-11-23 11:49:10|29985.76|29985.76|29986.36|29986.36|29986.36|29986.36|29985.76|29985.76|0
1637668160000|2021-11-23 11:49:20|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|0
1637668170000|2021-11-23 11:49:30|29986.36|29986.36|29985.95|29985.95|29986.36|29986.36|29985.95|29985.95|0
1637668190000|2021-11-23 11:49:50|29986.43|29986.43|29986.43|29986.43|29986.43|29986.43|29986.43|29986.43|0
1637668200000|2021-11-23 11:50:00|29989.97|29989.97|29990.38|29990.38|29990.38|29990.38|29989.97|29989.97|0
1637668210000|2021-11-23 11:50:10|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|0
1637668220000|2021-11-23 11:50:20|29986.43|29986.43|29986.43|29986.43|29986.43|29986.43|29986.43|29986.43|0
1637668250000|2021-11-23 11:50:50|29979.36|29979.36|29979.36|29979.36|29979.36|29979.36|29979.36|29979.36|0
1637668280000|2021-11-23 11:51:20|29982.9|29982.9|29982.9|29982.9|29982.9|29982.9|29982.9|29982.9|0
1637668290000|2021-11-23 11:51:30|29986.43|29986.43|29979.36|29979.36|29989.97|29989.97|29979.36|29979.36|0
1637668300000|2021-11-23 11:51:40|29982.9|29982.9|29982.9|29982.9|29982.9|29982.9|29982.9|29982.9|0
1637668320000|2021-11-23 11:52:00|29983.5|29983.5|29983.5|29983.5|29983.5|29983.5|29983.5|29983.5|0
1637668350000|2021-11-23 11:52:30|29983.98|29983.98|29991.46|29991.46|29991.46|29991.46|29983.98|29983.98|0
1637668360000|2021-11-23 11:52:40|29991.05|29991.05|29991.46|29991.46|29991.46|29991.46|29991.05|29991.05|0
1637668420000|2021-11-23 11:53:40|29980.86|29980.86|29984.39|29984.39|29984.39|29984.39|29980.86|29980.86|0
1637668470000|2021-11-23 11:54:30|29991.46|29991.46|29991.46|29991.46|29991.46|29991.46|29991.46|29991.46|0
1637668490000|2021-11-23 11:54:50|29992.07|29992.07|29992.07|29992.07|29992.07|29992.07|29992.07|29992.07|0
1637668500000|2021-11-23 11:55:00|29988.53|29988.53|29980.73|29980.73|29988.53|29988.53|29980.73|29980.73|0
1637668540000|2021-11-23 11:55:40|29973.66|29973.66|29973.66|29973.66|29973.66|29973.66|29973.66|29973.66|0
1637668550000|2021-11-23 11:55:50|29977.2|29977.2|29977.2|29977.2|29977.2|29977.2|29977.2|29977.2|0
1637668560000|2021-11-23 11:56:00|29980.73|29980.73|29977.8|29977.8|29980.73|29980.73|29977.2|29977.2|0
1637668600000|2021-11-23 11:56:40|29974.27|29974.27|29974.27|29974.27|29974.27|29974.27|29974.27|29974.27|0
1637668660000|2021-11-23 11:57:40|29973.86|29973.86|29973.86|29973.86|29973.86|29973.86|29973.86|29973.86|0
1637668680000|2021-11-23 11:58:00|29974.68|29974.68|29974.27|29974.27|29974.68|29974.68|29974.27|29974.27|0
1637668710000|2021-11-23 11:58:30|29970.73|29970.73|29977.8|29977.8|29977.8|29977.8|29970.73|29970.73|0
1637668720000|2021-11-23 11:58:40|29977.39|29977.39|29977.39|29977.39|29977.39|29977.39|29977.39|29977.39|0
1637668740000|2021-11-23 11:59:00|29980.93|29980.93|29981.34|29981.34|29981.34|29981.34|29980.93|29980.93|0
1637668750000|2021-11-23 11:59:10|29980.93|29980.93|29980.93|29980.93|29980.93|29980.93|29980.93|29980.93|0
1637668760000|2021-11-23 11:59:20|29988.6|29988.6|29988.6|29988.6|29988.6|29988.6|29988.6|29988.6|0
1637668780000|2021-11-23 11:59:40|29992.13|29992.13|29995.67|29995.67|29995.67|29995.67|29992.13|29992.13|0
1637668810000|2021-11-23 12:00:10|29985.06|29985.06|29988.6|29988.6|29988.6|29988.6|29985.06|29985.06|0
1637668820000|2021-11-23 12:00:20|29977.99|29977.99|29981.53|29981.53|29981.53|29981.53|29977.99|29977.99|0
1637668830000|2021-11-23 12:00:30|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|0
1637668840000|2021-11-23 12:00:40|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|0
1637668850000|2021-11-23 12:00:50|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|0
1637668860000|2021-11-23 12:01:00|29988.6|29988.6|29985.06|29985.06|29988.6|29988.6|29985.06|29985.06|0
1637668890000|2021-11-23 12:01:30|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|29985.47|0
1637668910000|2021-11-23 12:01:50|29986.07|29986.07|29986.07|29986.07|29986.07|29986.07|29986.07|29986.07|0
1637668920000|2021-11-23 12:02:00|29985.47|29985.47|29981.94|29981.94|29985.47|29985.47|29981.94|29981.94|0
1637668930000|2021-11-23 12:02:10|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|29978.4|0
1637668950000|2021-11-23 12:02:30|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|29977.99|0
1637668970000|2021-11-23 12:02:50|29970.92|29970.92|29970.92|29970.92|29970.92|29970.92|29970.92|29970.92|0
1637668980000|2021-11-23 12:03:00|29967.39|29967.39|29960.32|29960.32|29967.39|29967.39|29960.32|29960.32|0
1637668990000|2021-11-23 12:03:10|29956.78|29956.78|29956.18|29956.18|29956.78|29956.78|29956.18|29956.18|0
1637669000000|2021-11-23 12:03:20|29963.25|29963.25|29963.25|29963.25|29963.25|29963.25|29963.25|29963.25|0
1637669010000|2021-11-23 12:03:30|29963.73|29963.73|29963.73|29963.73|29963.73|29963.73|29963.73|29963.73|0
1637669020000|2021-11-23 12:03:40|29963.13|29963.13|29961.93|29961.93|29963.13|29963.13|29961.93|29961.93|0
1637669040000|2021-11-23 12:04:00|29965.47|29965.47|29962.53|29962.53|29965.47|29965.47|29962.53|29962.53|0
1637669050000|2021-11-23 12:04:10|29959|29959|29959|29959|29959|29959|29959|29959|0
1637669060000|2021-11-23 12:04:20|29960.23|29960.23|29960.23|29960.23|29960.23|29960.23|29960.23|29960.23|0
1637669080000|2021-11-23 12:04:40|29959.41|29959.41|29959|29959|29959.41|29959.41|29959|29959|0
1637669090000|2021-11-23 12:04:50|29966.07|29966.07|29973.14|29973.14|29973.14|29973.14|29966.07|29966.07|0
1637669110000|2021-11-23 12:05:10|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|0
1637669130000|2021-11-23 12:05:30|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|29962.53|0
1637669160000|2021-11-23 12:06:00|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|29966.07|0
1637669170000|2021-11-23 12:06:10|29969.6|29969.6|29969.6|29969.6|29969.6|29969.6|29969.6|29969.6|0
1637669190000|2021-11-23 12:06:30|29969.85|29969.85|29969.85|29969.85|29969.85|29969.85|29969.85|29969.85|0
1637669240000|2021-11-23 12:07:20|29959.24|29959.24|29952.17|29952.17|29959.24|29959.24|29952.17|29952.17|0
1637669250000|2021-11-23 12:07:30|29955.71|29955.71|29955.71|29955.71|29955.71|29955.71|29955.71|29955.71|0
1637669270000|2021-11-23 12:07:50|29952.17|29952.17|29952.17|29952.17|29952.17|29952.17|29948.64|29948.64|0
1637669280000|2021-11-23 12:08:00|29955.71|29955.71|29955.71|29955.71|29955.71|29955.71|29955.71|29955.71|0
1637669320000|2021-11-23 12:08:40|29956.31|29956.31|29956.31|29956.31|29956.31|29956.31|29956.31|29956.31|0
1637669380000|2021-11-23 12:09:40|29952.77|29952.77|29952.77|29952.77|29952.77|29952.77|29952.77|29952.77|0
1637669390000|2021-11-23 12:09:50|29956.31|29956.31|29956.31|29956.31|29956.31|29956.31|29956.31|29956.31|0
1637669400000|2021-11-23 12:10:00|29952.77|29952.77|29948.2|29948.2|29952.94|29952.94|29948.2|29948.2|0
1637669420000|2021-11-23 12:10:20|29949.02|29949.02|29949.21|29949.21|29950.03|29950.03|29949.02|29949.02|0
1637669430000|2021-11-23 12:10:30|29952.75|29952.75|29952.34|29952.34|29952.75|29952.75|29952.34|29952.34|0
1637669440000|2021-11-23 12:10:40|29951.93|29951.93|29941.32|29941.32|29951.93|29951.93|29941.32|29941.32|0
1637669460000|2021-11-23 12:11:00|29941.73|29941.73|29941.73|29941.73|29941.73|29941.73|29941.32|29941.32|0
1637669470000|2021-11-23 12:11:10|29941.32|29941.32|29941.32|29941.32|29941.32|29941.32|29941.32|29941.32|0
1637669500000|2021-11-23 12:11:40|29948.39|29948.39|29948.39|29948.39|29948.39|29948.39|29948.39|29948.39|0
1637669510000|2021-11-23 12:11:50|29951.93|29951.93|29951.93|29951.93|29951.93|29951.93|29951.93|29951.93|0
1637669520000|2021-11-23 12:12:00|29952.34|29952.34|29952.34|29952.34|29952.34|29952.34|29952.34|29952.34|0
1637669580000|2021-11-23 12:13:00|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|0
1637669600000|2021-11-23 12:13:20|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|29945.27|0
1637669610000|2021-11-23 12:13:30|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|0
1637669640000|2021-11-23 12:14:00|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|0
1637669660000|2021-11-23 12:14:20|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|0
1637669670000|2021-11-23 12:14:30|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|0
1637669690000|2021-11-23 12:14:50|29945.03|29945.03|29948.56|29948.56|29948.56|29948.56|29945.03|29945.03|0
1637669710000|2021-11-23 12:15:10|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|0
1637669730000|2021-11-23 12:15:30|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|0
1637669780000|2021-11-23 12:16:20|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|29945.03|0
1637669790000|2021-11-23 12:16:30|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|29948.56|0
1637669880000|2021-11-23 12:18:00|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|29941.49|0
1637669950000|2021-11-23 12:19:10|29940.89|29940.89|29940.89|29940.89|29940.89|29940.89|29940.89|29940.89|0
1637669970000|2021-11-23 12:19:30|29941.3|29941.3|29940.89|29940.89|29941.3|29941.3|29940.89|29940.89|0
1637669980000|2021-11-23 12:19:40|29941.13|29941.13|29941.13|29941.13|29941.13|29941.13|29941.13|29941.13|0
1637670000000|2021-11-23 12:20:00|29941.54|29941.54|29930.94|29930.94|29941.54|29941.54|29930.94|29930.94|0
1637670030000|2021-11-23 12:20:30|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|0
1637670040000|2021-11-23 12:20:40|29941.54|29941.54|29941.54|29941.54|29941.54|29941.54|29941.54|29941.54|0
1637670060000|2021-11-23 12:21:00|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|0
1637670120000|2021-11-23 12:22:00|29930.94|29930.94|29930.94|29930.94|29930.94|29930.94|29930.94|29930.94|0
1637670180000|2021-11-23 12:23:00|29941.54|29941.54|29938.01|29938.01|29941.54|29941.54|29938.01|29938.01|0
1637670190000|2021-11-23 12:23:10|29934.47|29934.47|29938.01|29938.01|29938.01|29938.01|29934.47|29934.47|0
1637670210000|2021-11-23 12:23:30|29938.61|29938.61|29938.61|29938.61|29938.61|29938.61|29938.61|29938.61|0
1637670230000|2021-11-23 12:23:50|29938.01|29938.01|29938.01|29938.01|29938.01|29938.01|29938.01|29938.01|0
1637670250000|2021-11-23 12:24:10|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|29934.47|0
1637670300000|2021-11-23 12:25:00|29930.94|29930.94|29930.94|29930.94|29930.94|29930.94|29930.94|29930.94|0
1637670310000|2021-11-23 12:25:10|29938.01|29938.01|29938.01|29938.01|29938.01|29938.01|29938.01|29938.01|0
1637670330000|2021-11-23 12:25:30|29945.08|29945.08|29945.08|29945.08|29945.08|29945.08|29945.08|29945.08|0
1637670360000|2021-11-23 12:26:00|29945.32|29945.32|29945.32|29945.32|29945.32|29945.32|29945.32|29945.32|0
1637670370000|2021-11-23 12:26:10|29944.91|29944.91|29944.91|29944.91|29944.91|29944.91|29944.91|29944.91|0
1637670390000|2021-11-23 12:26:30|29941.37|29941.37|29941.37|29941.37|29941.37|29941.37|29941.37|29941.37|0
1637670400000|2021-11-23 12:26:40|29940.77|29940.77|29941.37|29941.37|29941.37|29941.37|29940.77|29940.77|0
1637670430000|2021-11-23 12:27:10|29940.97|29940.97|29940.97|29940.97|29940.97|29940.97|29940.97|29940.97|0
1637670500000|2021-11-23 12:28:20|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|29937.43|0
1637670530000|2021-11-23 12:28:50|29926.83|29926.83|29925.62|29925.62|29926.83|29926.83|29925.62|29925.62|0
1637670540000|2021-11-23 12:29:00|29929.16|29929.16|29929.16|29929.16|29929.16|29929.16|29929.16|29929.16|0
1637670570000|2021-11-23 12:29:30|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|0
1637670580000|2021-11-23 12:29:40|29933.9|29933.9|29933.9|29933.9|29933.9|29933.9|29933.9|29933.9|0
1637670630000|2021-11-23 12:30:30|29926.83|29926.83|29926.83|29926.83|29926.83|29926.83|29926.83|29926.83|0
1637670660000|2021-11-23 12:31:00|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|0
1637670680000|2021-11-23 12:31:20|29926.83|29926.83|29926.83|29926.83|29926.83|29926.83|29926.83|29926.83|0
1637670700000|2021-11-23 12:31:40|29923.29|29923.29|29923.29|29923.29|29923.29|29923.29|29923.29|29923.29|0
1637670710000|2021-11-23 12:31:50|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|29930.36|0
1637670720000|2021-11-23 12:32:00|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|0
1637670750000|2021-11-23 12:32:30|29926.58|29926.58|29926.58|29926.58|29926.58|29926.58|29926.58|29926.58|0
1637670770000|2021-11-23 12:32:50|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|29930.12|0
1637670810000|2021-11-23 12:33:30|29937.19|29937.19|29933.65|29933.65|29937.19|29937.19|29933.65|29933.65|0
1637670910000|2021-11-23 12:35:10|29937.19|29937.19|29937.19|29937.19|29937.19|29937.19|29937.19|29937.19|0
1637670970000|2021-11-23 12:36:10|29936.59|29936.59|29935.99|29935.99|29936.59|29936.59|29935.99|29935.99|0
1637671020000|2021-11-23 12:37:00|29935.74|29935.74|29935.74|29935.74|29935.74|29935.74|29935.74|29935.74|0
1637671040000|2021-11-23 12:37:20|29935.33|29935.33|29930.79|29930.79|29935.33|29935.33|29930.79|29930.79|0
1637671050000|2021-11-23 12:37:30|29930.38|29930.38|29923.31|29923.31|29930.38|29930.38|29923.31|29923.31|0
1637671060000|2021-11-23 12:37:40|29919.77|29919.77|29919.77|29919.77|29919.77|29919.77|29919.77|29919.77|0
1637671070000|2021-11-23 12:37:50|29923.31|29923.31|29923.31|29923.31|29923.31|29923.31|29923.31|29923.31|0
1637671090000|2021-11-23 12:38:10|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|0
1637671120000|2021-11-23 12:38:40|29923.31|29923.31|29923.31|29923.31|29923.31|29923.31|29923.31|29923.31|0
1637671200000|2021-11-23 12:40:00|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|29930.38|0
1637671230000|2021-11-23 12:40:30|29926.84|29926.84|29926.84|29926.84|29926.84|29926.84|29926.84|29926.84|0
1637671310000|2021-11-23 12:41:50|29927.66|29927.66|29925.64|29925.64|29927.66|29927.66|29925.64|29925.64|0
1637671330000|2021-11-23 12:42:10|29925.04|29925.04|29924.44|29924.44|29925.04|29925.04|29924.44|29924.44|0
1637671340000|2021-11-23 12:42:20|29917.37|29917.37|29917.37|29917.37|29917.37|29917.37|29917.37|29917.37|0
1637671360000|2021-11-23 12:42:40|29917.97|29917.97|29917.37|29917.37|29917.97|29917.97|29917.37|29917.37|0
1637671380000|2021-11-23 12:43:00|29913.84|29913.84|29910.3|29910.3|29913.84|29913.84|29910.3|29910.3|0
1637671410000|2021-11-23 12:43:30|29917.37|29917.37|29919.17|29919.17|29919.17|29919.17|29917.37|29917.37|0
1637671420000|2021-11-23 12:43:40|29918.57|29918.57|29918.57|29918.57|29918.57|29918.57|29918.57|29918.57|0
1637671440000|2021-11-23 12:44:00|29918.98|29918.98|29918.57|29918.57|29918.98|29918.98|29918.57|29918.57|0
1637671450000|2021-11-23 12:44:10|29918.16|29918.16|29918.16|29918.16|29918.16|29918.16|29918.16|29918.16|0
1637671470000|2021-11-23 12:44:30|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|29921.7|0
1637671520000|2021-11-23 12:45:20|29925.23|29925.23|29926.05|29926.05|29926.05|29926.05|29925.23|29925.23|0
1637671550000|2021-11-23 12:45:50|29933.12|29933.12|29933.12|29933.12|29933.12|29933.12|29933.12|29933.12|0
1637671610000|2021-11-23 12:46:50|29940.19|29940.19|29943.73|29943.73|29943.73|29943.73|29940.19|29940.19|0
1637671630000|2021-11-23 12:47:10|29944.14|29944.14|29943.73|29943.73|29944.14|29944.14|29943.73|29943.73|0
1637671690000|2021-11-23 12:48:10|29936.66|29936.66|29933.12|29933.12|29936.66|29936.66|29933.12|29933.12|0
1637671720000|2021-11-23 12:48:40|29936.66|29936.66|29933.12|29933.12|29936.66|29936.66|29933.12|29933.12|0
1637671740000|2021-11-23 12:49:00|29929.59|29929.59|29929.59|29929.59|29929.59|29929.59|29929.59|29929.59|0
1637671750000|2021-11-23 12:49:10|29931.39|29931.39|29931.39|29931.39|29931.39|29931.39|29931.39|29931.39|0
1637671810000|2021-11-23 12:50:10|29927.85|29927.85|29927.85|29927.85|29927.85|29927.85|29927.85|29927.85|0
1637671820000|2021-11-23 12:50:20|29931.39|29931.39|29931.39|29931.39|29931.39|29931.39|29931.39|29931.39|0
1637671830000|2021-11-23 12:50:30|29934.92|29934.92|29930.74|29930.74|29934.92|29934.92|29930.74|29930.74|0
1637671840000|2021-11-23 12:50:40|29934.27|29934.27|29934.27|29934.27|29934.27|29934.27|29934.27|29934.27|0
1637671850000|2021-11-23 12:50:50|29927.2|29927.2|29927.2|29927.2|29927.2|29927.2|29927.2|29927.2|0
1637671860000|2021-11-23 12:51:00|29928.02|29928.02|29927.61|29927.61|29928.02|29928.02|29927.61|29927.61|0
1637671900000|2021-11-23 12:51:40|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|29934.68|0
1637671960000|2021-11-23 12:52:40|29938.22|29938.22|29938.22|29938.22|29938.22|29938.22|29938.22|29938.22|0
1637672010000|2021-11-23 12:53:30|29941.75|29941.75|29939.95|29939.95|29941.75|29941.75|29939.95|29939.95|0
1637672020000|2021-11-23 12:53:40|29940.55|29940.55|29940.55|29940.55|29940.55|29940.55|29940.55|29940.55|0
1637672030000|2021-11-23 12:53:50|29940.96|29940.96|29940.96|29940.96|29940.96|29940.96|29940.96|29940.96|0
1637672050000|2021-11-23 12:54:10|29944.5|29944.5|29944.5|29944.5|29944.5|29944.5|29944.5|29944.5|0
1637672060000|2021-11-23 12:54:20|29940.96|29940.96|29940.96|29940.96|29940.96|29940.96|29940.96|29940.96|0
1637672080000|2021-11-23 12:54:40|29944.5|29944.5|29944.5|29944.5|29944.5|29944.5|29944.5|29944.5|0
1637672170000|2021-11-23 12:56:10|29933.89|29933.89|29933.89|29933.89|29933.89|29933.89|29933.89|29933.89|0
1637672180000|2021-11-23 12:56:20|29934.49|29934.49|29934.49|29934.49|29934.49|29934.49|29934.49|29934.49|0
1637672360000|2021-11-23 12:59:20|29934.9|29934.9|29941.56|29941.56|29941.56|29941.56|29934.49|29934.49|0
1637672380000|2021-11-23 12:59:40|29941.32|29941.32|29942.77|29942.77|29942.77|29942.77|29941.32|29941.32|0
1637672400000|2021-11-23 13:00:00|29935.7|29935.7|29933.37|29933.37|29935.7|29935.7|29932.17|29932.17|0
1637672420000|2021-11-23 13:00:20|29933.54|29933.54|29933.54|29933.54|29933.54|29933.54|29933.54|29933.54|0
1637672460000|2021-11-23 13:01:00|29933.05|29933.05|29933.05|29933.05|29933.05|29933.05|29933.05|29933.05|0
1637672470000|2021-11-23 13:01:10|29936.59|29936.59|29925.74|29925.74|29936.59|29936.59|29925.74|29925.74|0
1637672510000|2021-11-23 13:01:50|29929.28|29929.28|29925.74|29925.74|29929.28|29929.28|29925.74|29925.74|0
1637672520000|2021-11-23 13:02:00|29925.33|29925.33|29924.92|29924.92|29925.33|29925.33|29924.92|29924.92|0
1637672530000|2021-11-23 13:02:10|29921.39|29921.39|29913.72|29913.72|29921.39|29921.39|29913.72|29913.72|0
1637672570000|2021-11-23 13:02:50|29910.18|29910.18|29910.18|29910.18|29910.18|29910.18|29910.18|29910.18|0
1637672650000|2021-11-23 13:04:10|29913.72|29913.72|29913.72|29913.72|29913.72|29913.72|29913.72|29913.72|0
1637672680000|2021-11-23 13:04:40|29917.25|29917.25|29917.25|29917.25|29917.25|29917.25|29917.25|29917.25|0
1637672750000|2021-11-23 13:05:50|29920.79|29920.79|29920.79|29920.79|29920.79|29920.79|29920.79|29920.79|0
1637672780000|2021-11-23 13:06:20|29917.25|29917.25|29917.66|29917.66|29918.07|29918.07|29917.25|29917.25|0
1637672800000|2021-11-23 13:06:40|29917.9|29917.9|29917.9|29917.9|29917.9|29917.9|29917.9|29917.9|0
1637672820000|2021-11-23 13:07:00|29914.37|29914.37|29914.37|29914.37|29914.37|29914.37|29914.37|29914.37|0
1637672840000|2021-11-23 13:07:20|29914.97|29914.97|29914.97|29914.97|29914.97|29914.97|29914.97|29914.97|0
1637672850000|2021-11-23 13:07:30|29911.43|29911.43|29907.9|29907.9|29911.43|29911.43|29907.9|29907.9|0
1637672870000|2021-11-23 13:07:50|29904.36|29904.36|29904.36|29904.36|29904.36|29904.36|29904.36|29904.36|0
1637672900000|2021-11-23 13:08:20|29914.97|29914.97|29911.43|29911.43|29914.97|29914.97|29911.43|29911.43|0
1637672960000|2021-11-23 13:09:20|29911.02|29911.02|29910.61|29910.61|29911.02|29911.02|29910.61|29910.61|0
1637672970000|2021-11-23 13:09:30|29907.08|29907.08|29902.94|29902.94|29907.08|29907.08|29902.94|29902.94|0
1637672990000|2021-11-23 13:09:50|29903.43|29903.43|29899.89|29899.89|29903.43|29903.43|29899.89|29899.89|0
1637673000000|2021-11-23 13:10:00|29900.3|29900.3|29899.89|29899.89|29900.3|29900.3|29899.89|29899.89|0
1637673070000|2021-11-23 13:11:10|29899.29|29899.29|29899.29|29899.29|29899.29|29899.29|29899.29|29899.29|0
1637673090000|2021-11-23 13:11:30|29899.89|29899.89|29899.89|29899.89|29899.89|29899.89|29899.89|29899.89|0
1637673110000|2021-11-23 13:11:50|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|29903.43|0
1637673180000|2021-11-23 13:13:00|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|29906.96|29906.96|0
1637673190000|2021-11-23 13:13:10|29906.96|29906.96|29906.96|29906.96|29906.96|29906.96|29906.96|29906.96|0
1637673240000|2021-11-23 13:14:00|29905.16|29905.16|29905.16|29905.16|29905.16|29905.16|29905.16|29905.16|0
1637673260000|2021-11-23 13:14:20|29904.56|29904.56|29904.56|29904.56|29904.56|29904.56|29904.56|29904.56|0
1637673270000|2021-11-23 13:14:30|29903.96|29903.96|29907.49|29907.49|29907.49|29907.49|29903.96|29903.96|0
1637673280000|2021-11-23 13:14:40|29908.09|29908.09|29908.09|29908.09|29908.09|29908.09|29908.09|29908.09|0
1637673290000|2021-11-23 13:14:50|29908.69|29908.69|29908.69|29908.69|29908.69|29908.69|29908.69|29908.69|0
1637673300000|2021-11-23 13:15:00|29905.16|29905.16|29905.16|29905.16|29905.16|29905.16|29905.16|29905.16|0
1637673340000|2021-11-23 13:15:40|29904.56|29904.56|29905.76|29905.76|29905.76|29905.76|29904.56|29904.56|0
1637673360000|2021-11-23 13:16:00|29906.58|29906.58|29906.24|29906.24|29906.58|29906.58|29905.76|29905.76|0
1637673370000|2021-11-23 13:16:10|29906.49|29906.49|29906.49|29906.49|29906.49|29906.49|29906.49|29906.49|0
1637673380000|2021-11-23 13:16:20|29913.56|29913.56|29917.91|29917.91|29917.91|29917.91|29913.56|29913.56|0
1637673390000|2021-11-23 13:16:30|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|0
1637673480000|2021-11-23 13:18:00|29918.32|29918.32|29918.32|29918.32|29918.32|29918.32|29918.32|29918.32|0
1637673500000|2021-11-23 13:18:20|29914.79|29914.79|29914.79|29914.79|29914.79|29914.79|29914.79|29914.79|0
1637673510000|2021-11-23 13:18:30|29925.39|29925.39|29925.39|29925.39|29925.39|29925.39|29925.39|29925.39|0
1637673560000|2021-11-23 13:19:20|29924.57|29924.57|29924.57|29924.57|29924.57|29924.57|29924.57|29924.57|0
1637673570000|2021-11-23 13:19:30|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|0
1637673610000|2021-11-23 13:20:10|29913.97|29913.97|29913.97|29913.97|29913.97|29913.97|29913.97|29913.97|0
1637673700000|2021-11-23 13:21:40|29921.04|29921.04|29913.97|29913.97|29921.04|29921.04|29913.97|29913.97|0
1637673720000|2021-11-23 13:22:00|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|29917.5|0
1637673750000|2021-11-23 13:22:30|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|29916.9|0
1637673760000|2021-11-23 13:22:40|29923.97|29923.97|29923.97|29923.97|29931.04|29931.04|29923.97|29923.97|0
1637673770000|2021-11-23 13:22:50|29920.43|29920.43|29920.43|29920.43|29920.43|29920.43|29920.43|29920.43|0
1637673780000|2021-11-23 13:23:00|29921.25|29921.25|29921.45|29921.45|29921.45|29921.45|29920.84|29920.84|0
1637673790000|2021-11-23 13:23:10|29921.04|29921.04|29921.04|29921.04|29921.04|29921.04|29921.04|29921.04|0
1637673800000|2021-11-23 13:23:20|29920.79|29920.79|29920.79|29920.79|29920.79|29920.79|29920.79|29920.79|0
1637673840000|2021-11-23 13:24:00|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|29917.86|0
1637673850000|2021-11-23 13:24:10|29921.39|29921.39|29921.39|29921.39|29921.39|29921.39|29921.39|29921.39|0
1637673870000|2021-11-23 13:24:30|29924.93|29924.93|29924.93|29924.93|29924.93|29924.93|29924.93|29924.93|0
1637673910000|2021-11-23 13:25:10|29925.75|29925.75|29925.34|29925.34|29925.75|29925.75|29925.34|29925.34|0
1637673930000|2021-11-23 13:25:30|29925.94|29925.94|29943.61|29943.61|29943.61|29943.61|29925.94|29925.94|0
1637673940000|2021-11-23 13:25:40|29947.15|29947.15|29947.15|29947.15|29947.15|29947.15|29947.15|29947.15|0
1637673990000|2021-11-23 13:26:30|29943.61|29943.61|29943.61|29943.61|29943.61|29943.61|29943.61|29943.61|0
1637674010000|2021-11-23 13:26:50|29936.54|29936.54|29929.48|29929.48|29936.54|29936.54|29929.48|29929.48|0
1637674030000|2021-11-23 13:27:10|29925.94|29925.94|29925.94|29925.94|29925.94|29925.94|29925.94|29925.94|0
1637674040000|2021-11-23 13:27:20|29926.76|29926.76|29926.76|29926.76|29926.76|29926.76|29926.35|29926.35|0
1637674050000|2021-11-23 13:27:30|29926.35|29926.35|29926.35|29926.35|29926.35|29926.35|29926.35|29926.35|0
1637674120000|2021-11-23 13:28:40|29936.95|29936.95|29936.95|29936.95|29936.95|29936.95|29933.42|29933.42|0
1637674150000|2021-11-23 13:29:10|29937.77|29937.77|29937.77|29937.77|29937.77|29937.77|29937.77|29937.77|0
1637674190000|2021-11-23 13:29:50|29930.7|29930.7|29930.7|29930.7|29930.7|29930.7|29930.7|29930.7|0
1637674210000|2021-11-23 13:30:10|29930.29|29930.29|29929.88|29929.88|29930.29|29930.29|29929.88|29929.88|0
1637674220000|2021-11-23 13:30:20|29929.48|29929.48|29929.48|29929.48|29929.48|29929.48|29929.48|29929.48|0
1637674260000|2021-11-23 13:31:00|29930.29|29930.29|29929.88|29929.88|29930.29|29930.29|29929.88|29929.88|0
1637674270000|2021-11-23 13:31:10|29929.28|29929.28|29929.28|29929.28|29929.28|29929.28|29929.28|29929.28|0
1637674280000|2021-11-23 13:31:20|29932.82|29932.82|29932.82|29932.82|29932.82|29932.82|29932.82|29932.82|0
1637674290000|2021-11-23 13:31:30|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|29939.89|0
1637674320000|2021-11-23 13:32:00|29940.71|29940.71|29940.71|29940.71|29940.71|29940.71|29940.71|29940.71|0
1637674330000|2021-11-23 13:32:10|29941.12|29941.12|29944.84|29944.84|29948.38|29948.38|29940.71|29940.71|0
1637674340000|2021-11-23 13:32:20|29962.52|29962.52|29955.45|29955.45|29962.52|29962.52|29955.45|29955.45|0
1637674350000|2021-11-23 13:32:30|29951.91|29951.91|29951.91|29951.91|29951.91|29951.91|29951.91|29951.91|0
1637674380000|2021-11-23 13:33:00|29944.84|29944.84|29944.84|29944.84|29944.84|29944.84|29944.84|29944.84|0
1637674410000|2021-11-23 13:33:30|29937.77|29937.77|29937.77|29937.77|29937.77|29937.77|29937.77|29937.77|0
1637674470000|2021-11-23 13:34:30|29941.31|29941.31|29941.31|29941.31|29941.31|29941.31|29941.31|29941.31|0
1637674650000|2021-11-23 13:37:30|29940.11|29940.11|29940.11|29940.11|29940.11|29940.11|29940.11|29940.11|0
1637674660000|2021-11-23 13:37:40|29933.04|29933.04|29933.04|29933.04|29933.04|29933.04|29933.04|29933.04|0
1637674680000|2021-11-23 13:38:00|29929.5|29929.5|29929.5|29929.5|29929.5|29929.5|29929.5|29929.5|0
1637674710000|2021-11-23 13:38:30|29930.32|29930.32|29933.86|29933.86|29933.86|29933.86|29930.32|29930.32|0
1637674750000|2021-11-23 13:39:10|29923.25|29923.25|29923.25|29923.25|29923.25|29923.25|29923.25|29923.25|0
1637674770000|2021-11-23 13:39:30|29922.43|29922.43|29921.61|29921.61|29922.43|29922.43|29921.61|29921.61|0
1637674780000|2021-11-23 13:39:40|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|29922.02|0
1637674810000|2021-11-23 13:40:10|29922.62|29922.62|29922.02|29922.02|29922.62|29922.62|29922.02|29922.02|0
1637674820000|2021-11-23 13:40:20|29922.27|29922.27|29922.27|29922.27|29922.27|29922.27|29922.27|29922.27|0
1637674830000|2021-11-23 13:40:30|29921.66|29921.66|29921.66|29921.66|29921.66|29921.66|29921.66|29921.66|0
1637674840000|2021-11-23 13:40:40|29921.06|29921.06|29921.06|29921.06|29921.06|29921.06|29921.06|29921.06|0
1637674870000|2021-11-23 13:41:10|29921.88|29921.88|29921.06|29921.06|29921.88|29921.88|29921.06|29921.06|0
1637674910000|2021-11-23 13:41:50|29917.53|29917.53|29917.53|29917.53|29917.53|29917.53|29917.53|29917.53|0
1637675010000|2021-11-23 13:43:30|29924.6|29924.6|29924.6|29924.6|29924.6|29924.6|29924.6|29924.6|0
1637675040000|2021-11-23 13:44:00|29928.13|29928.13|29924.6|29924.6|29928.13|29928.13|29924.6|29924.6|0
1637675080000|2021-11-23 13:44:40|29924.84|29924.84|29924.84|29924.84|29924.84|29924.84|29924.84|29924.84|0
1637675110000|2021-11-23 13:45:10|29925.66|29925.66|29924.84|29924.84|29925.66|29925.66|29924.84|29924.84|0
1637675120000|2021-11-23 13:45:20|29921.31|29921.31|29921.31|29921.31|29921.31|29921.31|29921.31|29921.31|0
1637675140000|2021-11-23 13:45:40|29917.77|29917.77|29917.77|29917.77|29917.77|29917.77|29917.77|29917.77|0
1637675180000|2021-11-23 13:46:20|29921.31|29921.31|29921.31|29921.31|29921.31|29921.31|29921.31|29921.31|0
1637675270000|2021-11-23 13:47:50|29910.7|29910.7|29903.63|29903.63|29910.7|29910.7|29903.63|29903.63|0
1637675280000|2021-11-23 13:48:00|29904.23|29904.23|29904.23|29904.23|29904.23|29904.23|29904.23|29904.23|0
1637675290000|2021-11-23 13:48:10|29900.7|29900.7|29900.7|29900.7|29900.7|29900.7|29900.7|29900.7|0
1637675330000|2021-11-23 13:48:50|29900.46|29900.46|29900.21|29900.21|29900.46|29900.46|29900.21|29900.21|0
1637675340000|2021-11-23 13:49:00|29899.97|29899.97|29899.15|29899.15|29899.97|29899.97|29899.15|29899.15|0
1637675440000|2021-11-23 13:50:40|29895.62|29895.62|29895.62|29895.62|29895.62|29895.62|29895.62|29895.62|0
1637675460000|2021-11-23 13:51:00|29899.15|29899.15|29899.15|29899.15|29899.15|29899.15|29899.15|29899.15|0
1637675470000|2021-11-23 13:51:10|29902.69|29902.69|29899.15|29899.15|29902.69|29902.69|29899.15|29899.15|0
1637675500000|2021-11-23 13:51:40|29906.22|29906.22|29902.69|29902.69|29906.22|29906.22|29902.69|29902.69|0
1637675550000|2021-11-23 13:52:30|29895.62|29895.62|29899.15|29899.15|29899.15|29899.15|29895.62|29895.62|0
1637675560000|2021-11-23 13:52:40|29895.62|29895.62|29880.28|29880.28|29899.15|29899.15|29880.28|29880.28|0
1637675570000|2021-11-23 13:52:50|29876.74|29876.74|29883.81|29883.81|29883.81|29883.81|29876.74|29876.74|0
1637675590000|2021-11-23 13:53:10|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|0
1637675600000|2021-11-23 13:53:20|29869.67|29869.67|29866.14|29866.14|29869.67|29869.67|29866.14|29866.14|0
1637675610000|2021-11-23 13:53:30|29869.67|29869.67|29869.67|29869.67|29869.67|29869.67|29869.67|29869.67|0
1637675620000|2021-11-23 13:53:40|29869.07|29869.07|29869.07|29869.07|29869.07|29869.07|29869.07|29869.07|0
1637675650000|2021-11-23 13:54:10|29872.6|29872.6|29869.07|29869.07|29872.6|29872.6|29869.07|29869.07|0
1637675670000|2021-11-23 13:54:30|29872.6|29872.6|29872.6|29872.6|29872.6|29872.6|29872.6|29872.6|0
1637675690000|2021-11-23 13:54:50|29869.07|29869.07|29869.07|29869.07|29869.07|29869.07|29869.07|29869.07|0
1637675700000|2021-11-23 13:55:00|29862|29862|29862|29862|29862|29862|29862|29862|0
1637675740000|2021-11-23 13:55:40|29851.4|29851.4|29851.4|29851.4|29851.4|29851.4|29851.4|29851.4|0
1637675780000|2021-11-23 13:56:20|29854.93|29854.93|29858.46|29858.46|29858.46|29858.46|29854.93|29854.93|0
1637675800000|2021-11-23 13:56:40|29862|29862|29862|29862|29862|29862|29862|29862|0
1637675810000|2021-11-23 13:56:50|29856.13|29856.13|29856.13|29856.13|29856.13|29856.13|29856.13|29856.13|0
1637675840000|2021-11-23 13:57:20|29852.6|29852.6|29852.6|29852.6|29852.6|29852.6|29852.6|29852.6|0
1637675860000|2021-11-23 13:57:40|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|0
1637675890000|2021-11-23 13:58:10|29859.67|29859.67|29859.67|29859.67|29859.67|29859.67|29859.67|29859.67|0
1637675970000|2021-11-23 13:59:30|29863.2|29863.2|29870.27|29870.27|29870.27|29870.27|29863.2|29863.2|0
1637675990000|2021-11-23 13:59:50|29873.81|29873.81|29870.27|29870.27|29877.34|29877.34|29870.27|29870.27|0
1637676040000|2021-11-23 14:00:40|29863.2|29863.2|29870.27|29870.27|29870.27|29870.27|29863.2|29863.2|0
1637676070000|2021-11-23 14:01:10|29873.81|29873.81|29873.81|29873.81|29873.81|29873.81|29870.27|29870.27|0
1637676080000|2021-11-23 14:01:20|29877.34|29877.34|29873.81|29873.81|29877.34|29877.34|29870.27|29870.27|0
1637676110000|2021-11-23 14:01:50|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|29873.21|0
1637676130000|2021-11-23 14:02:10|29869.67|29869.67|29869.67|29869.67|29869.67|29869.67|29869.67|29869.67|0
1637676180000|2021-11-23 14:03:00|29873.21|29873.21|29869.67|29869.67|29873.21|29873.21|29869.67|29869.67|0
1637676310000|2021-11-23 14:05:10|29866.14|29866.14|29859.67|29859.67|29866.14|29866.14|29859.67|29859.67|0
1637676340000|2021-11-23 14:05:40|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|0
1637676360000|2021-11-23 14:06:00|29866.74|29866.74|29870.27|29870.27|29870.27|29870.27|29866.74|29866.74|0
1637676370000|2021-11-23 14:06:10|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|0
1637676380000|2021-11-23 14:06:20|29863.8|29863.8|29867.34|29867.34|29867.34|29867.34|29863.8|29863.8|0
1637676390000|2021-11-23 14:06:30|29866.93|29866.93|29866.52|29866.52|29866.93|29866.93|29866.52|29866.52|0
1637676410000|2021-11-23 14:06:50|29869.81|29869.81|29869.81|29869.81|29869.81|29869.81|29869.81|29869.81|0
1637676420000|2021-11-23 14:07:00|29870.41|29870.41|29870.41|29870.41|29870.41|29870.41|29870.41|29870.41|0
1637676450000|2021-11-23 14:07:30|29871.23|29871.23|29871.23|29871.23|29871.23|29871.23|29871.23|29871.23|0
1637676460000|2021-11-23 14:07:40|29870.82|29870.82|29870.82|29870.82|29870.82|29870.82|29870.82|29870.82|0
1637676500000|2021-11-23 14:08:20|29870.22|29870.22|29870.22|29870.22|29870.22|29870.22|29870.22|29870.22|0
1637676520000|2021-11-23 14:08:40|29869.02|29869.02|29869.02|29869.02|29869.02|29869.02|29869.02|29869.02|0
1637676550000|2021-11-23 14:09:10|29865.48|29865.48|29861.95|29861.95|29865.48|29865.48|29861.95|29861.95|0
1637676580000|2021-11-23 14:09:40|29858.41|29858.41|29854.88|29854.88|29858.41|29858.41|29854.88|29854.88|0
1637676590000|2021-11-23 14:09:50|29851.34|29851.34|29851.34|29851.34|29851.34|29851.34|29851.34|29851.34|0
1637676600000|2021-11-23 14:10:00|29854.88|29854.88|29837.2|29837.2|29854.88|29854.88|29833.67|29833.67|0
1637676610000|2021-11-23 14:10:10|29833.67|29833.67|29830.13|29830.13|29833.67|29833.67|29830.13|29830.13|0
1637676640000|2021-11-23 14:10:40|29823.06|29823.06|29819.53|29819.53|29826.6|29826.6|29819.53|29819.53|0
1637676650000|2021-11-23 14:10:50|29826.6|29826.6|29826.6|29826.6|29826.6|29826.6|29826.6|29826.6|0
1637676660000|2021-11-23 14:11:00|29833.67|29833.67|29837.2|29837.2|29837.2|29837.2|29830.13|29830.13|0
1637676680000|2021-11-23 14:11:20|29844.27|29844.27|29845.48|29845.48|29846.08|29846.08|29844.27|29844.27|0
1637676690000|2021-11-23 14:11:30|29849.01|29849.01|29849.01|29849.01|29849.01|29849.01|29849.01|29849.01|0
1637676700000|2021-11-23 14:11:40|29848.41|29848.41|29847.81|29847.81|29848.41|29848.41|29847.81|29847.81|0
1637676780000|2021-11-23 14:13:00|29848.41|29848.41|29851.94|29851.94|29851.94|29851.94|29848.41|29848.41|0
1637676800000|2021-11-23 14:13:20|29848.41|29848.41|29848.41|29848.41|29848.41|29848.41|29848.41|29848.41|0
1637676840000|2021-11-23 14:14:00|29849.01|29849.01|29849.01|29849.01|29849.01|29849.01|29849.01|29849.01|0
1637676850000|2021-11-23 14:14:10|29847.81|29847.81|29847.81|29847.81|29847.81|29847.81|29847.81|29847.81|0
1637676930000|2021-11-23 14:15:30|29844.27|29844.27|29844.27|29844.27|29844.27|29844.27|29844.27|29844.27|0
1637676940000|2021-11-23 14:15:40|29851.34|29851.34|29851.34|29851.34|29851.34|29851.34|29851.34|29851.34|0
1637676950000|2021-11-23 14:15:50|29850.74|29850.74|29850.74|29850.74|29850.74|29850.74|29850.74|29850.74|0
1637676960000|2021-11-23 14:16:00|29854.28|29854.28|29854.88|29854.88|29854.88|29854.88|29854.28|29854.28|0
1637676980000|2021-11-23 14:16:20|29858.41|29858.41|29861.95|29861.95|29861.95|29861.95|29858.41|29858.41|0
1637676990000|2021-11-23 14:16:30|29869.02|29869.02|29869.02|29869.02|29869.02|29869.02|29869.02|29869.02|0
1637677000000|2021-11-23 14:16:40|29868.29|29868.29|29869.49|29869.49|29869.49|29869.49|29868.29|29868.29|0
1637677020000|2021-11-23 14:17:00|29869.9|29869.9|29869.9|29869.9|29869.9|29869.9|29869.9|29869.9|0
1637677100000|2021-11-23 14:18:20|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|29873.44|0
1637677120000|2021-11-23 14:18:40|29876.97|29876.97|29876.97|29876.97|29876.97|29876.97|29876.97|29876.97|0
1637677140000|2021-11-23 14:19:00|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|29884.04|0
1637677160000|2021-11-23 14:19:20|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|0
1637677220000|2021-11-23 14:20:20|29880.51|29880.51|29876.97|29876.97|29880.51|29880.51|29876.97|29876.97|0
1637677270000|2021-11-23 14:21:10|29884.04|29884.04|29880.51|29880.51|29884.04|29884.04|29880.51|29880.51|0
1637677340000|2021-11-23 14:22:20|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|0
1637677380000|2021-11-23 14:23:00|29888.18|29888.18|29888.18|29888.18|29888.18|29888.18|29888.18|29888.18|0
1637677390000|2021-11-23 14:23:10|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|29887.58|0
1637677400000|2021-11-23 14:23:20|29886.98|29886.98|29886.98|29886.98|29886.98|29886.98|29886.98|29886.98|0
1637677440000|2021-11-23 14:24:00|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|29876.37|0
1637677460000|2021-11-23 14:24:20|29876.97|29876.97|29880.92|29880.92|29880.92|29880.92|29876.97|29876.97|0
1637677470000|2021-11-23 14:24:30|29877.38|29877.38|29876.97|29876.97|29877.38|29877.38|29876.97|29876.97|0
1637677480000|2021-11-23 14:24:40|29880.51|29880.51|29880.51|29880.51|29880.51|29880.51|29880.51|29880.51|0
1637677520000|2021-11-23 14:25:20|29881.33|29881.33|29881.33|29881.33|29881.33|29881.33|29881.33|29881.33|0
1637677540000|2021-11-23 14:25:40|29880.73|29880.73|29880.73|29880.73|29880.73|29880.73|29880.73|29880.73|0
1637677550000|2021-11-23 14:25:50|29880.32|29880.32|29880.32|29880.32|29880.73|29880.73|29880.32|29880.32|0
1637677560000|2021-11-23 14:26:00|29881.52|29881.52|29881.52|29881.52|29881.52|29881.52|29881.52|29881.52|0
1637677620000|2021-11-23 14:27:00|29885.05|29885.05|29885.05|29885.05|29885.05|29885.05|29885.05|29885.05|0
1637677630000|2021-11-23 14:27:10|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|0
1637677680000|2021-11-23 14:28:00|29881.52|29881.52|29885.05|29885.05|29885.05|29885.05|29881.52|29881.52|0
1637677690000|2021-11-23 14:28:10|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|29892.12|0
1637677790000|2021-11-23 14:29:50|29885.05|29885.05|29885.05|29885.05|29885.05|29885.05|29885.05|29885.05|0
1637677800000|2021-11-23 14:30:00|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|29884.45|0
1637677810000|2021-11-23 14:30:10|29885.05|29885.05|29889.67|29889.67|29893.21|29893.21|29885.05|29885.05|0
1637677820000|2021-11-23 14:30:20|29889.07|29889.07|29892.01|29892.01|29892.01|29892.01|29888.47|29888.47|0
1637677830000|2021-11-23 14:30:30|29884.94|29884.94|29881.4|29881.4|29885.35|29885.35|29881.4|29881.4|0
1637677840000|2021-11-23 14:30:40|29880.99|29880.99|29885.54|29885.54|29885.54|29885.54|29880.99|29880.99|0
1637677850000|2021-11-23 14:30:50|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|29885.78|0
1637677860000|2021-11-23 14:31:00|29892.85|29892.85|29896.38|29896.38|29896.38|29896.38|29892.85|29892.85|0
1637677870000|2021-11-23 14:31:10|29888.71|29888.71|29885.18|29885.18|29888.71|29888.71|29885.18|29885.18|0
1637677880000|2021-11-23 14:31:20|29881.64|29881.64|29881.64|29881.64|29882.05|29882.05|29881.64|29881.64|0
1637677890000|2021-11-23 14:31:30|29885.18|29885.18|29888.71|29888.71|29889.53|29889.53|29885.18|29885.18|0
1637677910000|2021-11-23 14:31:50|29885.18|29885.18|29888.71|29888.71|29888.71|29888.71|29885.18|29885.18|0
1637677930000|2021-11-23 14:32:10|29881.64|29881.64|29881.64|29881.64|29881.64|29881.64|29881.64|29881.64|0
1637677950000|2021-11-23 14:32:30|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|0
1637677960000|2021-11-23 14:32:40|29888.71|29888.71|29888.71|29888.71|29888.71|29888.71|29888.71|29888.71|0
1637677970000|2021-11-23 14:32:50|29892.25|29892.25|29892.25|29892.25|29895.78|29895.78|29892.25|29892.25|0
1637677980000|2021-11-23 14:33:00|29899.32|29899.32|29918.41|29918.41|29918.41|29918.41|29899.32|29899.32|0
1637677990000|2021-11-23 14:33:10|29921.95|29921.95|29926.08|29926.08|29926.08|29926.08|29921.95|29921.95|0
1637678000000|2021-11-23 14:33:20|29922.55|29922.55|29922.55|29922.55|29922.55|29922.55|29922.55|29922.55|0
1637678010000|2021-11-23 14:33:30|29926.08|29926.08|29926.08|29926.08|29926.08|29926.08|29926.08|29926.08|0
1637678030000|2021-11-23 14:33:50|29919.01|29919.01|29922.48|29922.48|29922.48|29922.48|29915|29915|0
1637678040000|2021-11-23 14:34:00|29926.01|29926.01|29925.6|29925.6|29926.01|29926.01|29925.6|29925.6|0
1637678060000|2021-11-23 14:34:20|29922.07|29922.07|29922.07|29922.07|29922.07|29922.07|29922.07|29922.07|0
1637678070000|2021-11-23 14:34:30|29918.53|29918.53|29918.53|29918.53|29918.53|29918.53|29918.53|29918.53|0
1637678080000|2021-11-23 14:34:40|29911.46|29911.46|29907.93|29907.93|29911.46|29911.46|29907.93|29907.93|0
1637678090000|2021-11-23 14:34:50|29900.86|29900.86|29889.65|29889.65|29900.86|29900.86|29889.65|29889.65|0
1637678100000|2021-11-23 14:35:00|29893.19|29893.19|29900.26|29900.26|29900.26|29900.26|29893.19|29893.19|0
1637678110000|2021-11-23 14:35:10|29903.79|29903.79|29900.26|29900.26|29903.79|29903.79|29900.26|29900.26|0
1637678130000|2021-11-23 14:35:30|29896.72|29896.72|29896.72|29896.72|29896.72|29896.72|29896.72|29896.72|0
1637678140000|2021-11-23 14:35:40|29893.19|29893.19|29893.19|29893.19|29893.19|29893.19|29893.19|29893.19|0
1637678160000|2021-11-23 14:36:00|29896.72|29896.72|29879.05|29879.05|29896.72|29896.72|29875.51|29875.51|0
1637678170000|2021-11-23 14:36:10|29875.51|29875.51|29875.51|29875.51|29875.51|29875.51|29875.51|29875.51|0
1637678180000|2021-11-23 14:36:20|29871.98|29871.98|29875.51|29875.51|29875.51|29875.51|29871.98|29871.98|0
1637678190000|2021-11-23 14:36:30|29874.91|29874.91|29874.91|29874.91|29874.91|29874.91|29874.91|29874.91|0
1637678220000|2021-11-23 14:37:00|29878.45|29878.45|29874.91|29874.91|29878.45|29878.45|29874.91|29874.91|0
1637678230000|2021-11-23 14:37:10|29874.31|29874.31|29874.31|29874.31|29874.31|29874.31|29874.31|29874.31|0
1637678240000|2021-11-23 14:37:20|29873.9|29873.9|29873.9|29873.9|29873.9|29873.9|29873.9|29873.9|0
1637678250000|2021-11-23 14:37:30|29875.7|29875.7|29876.3|29876.3|29876.3|29876.3|29875.7|29875.7|0
1637678290000|2021-11-23 14:38:10|29879.84|29879.84|29879.84|29879.84|29879.84|29879.84|29879.84|29879.84|0
1637678300000|2021-11-23 14:38:20|29883.37|29883.37|29883.37|29883.37|29886.91|29886.91|29883.37|29883.37|0
1637678310000|2021-11-23 14:38:30|29876.3|29876.3|29876.3|29876.3|29876.3|29876.3|29876.3|29876.3|0
1637678320000|2021-11-23 14:38:40|29879.84|29879.84|29883.37|29883.37|29883.37|29883.37|29879.84|29879.84|0
1637678340000|2021-11-23 14:39:00|29884.19|29884.19|29883.78|29883.78|29884.19|29884.19|29883.78|29883.78|0
1637678350000|2021-11-23 14:39:10|29880.25|29880.25|29880.25|29880.25|29880.25|29880.25|29880.25|29880.25|0
1637678360000|2021-11-23 14:39:20|29883.78|29883.78|29883.78|29883.78|29883.78|29883.78|29883.78|29883.78|0
1637678370000|2021-11-23 14:39:30|29887.32|29887.32|29895.21|29895.21|29895.21|29895.21|29887.32|29887.32|0
1637678380000|2021-11-23 14:39:40|29887.73|29887.73|29890.85|29890.85|29891.26|29891.26|29887.73|29887.73|0
1637678400000|2021-11-23 14:40:00|29890.25|29890.25|29886.12|29886.12|29893.79|29893.79|29886.12|29886.12|0
1637678420000|2021-11-23 14:40:20|29889.65|29889.65|29893.19|29893.19|29893.19|29893.19|29889.65|29889.65|0
1637678460000|2021-11-23 14:41:00|29896.72|29896.72|29896.72|29896.72|29896.72|29896.72|29896.72|29896.72|0
1637678480000|2021-11-23 14:41:20|29893.19|29893.19|29893.19|29893.19|29893.19|29893.19|29893.19|29893.19|0
1637678490000|2021-11-23 14:41:30|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|29892.58|0
1637678500000|2021-11-23 14:41:40|29896.12|29896.12|29896.12|29896.12|29896.12|29896.12|29896.12|29896.12|0
1637678510000|2021-11-23 14:41:50|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|0
1637678530000|2021-11-23 14:42:10|29885.11|29885.11|29888.64|29888.64|29888.64|29888.64|29885.11|29885.11|0
1637678560000|2021-11-23 14:42:40|29885.11|29885.11|29892.17|29892.17|29892.17|29892.17|29885.11|29885.11|0
1637678570000|2021-11-23 14:42:50|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|29895.71|0
1637678580000|2021-11-23 14:43:00|29892.17|29892.17|29892.17|29892.17|29892.17|29892.17|29892.17|29892.17|0
1637678610000|2021-11-23 14:43:30|29895.71|29895.71|29902.18|29902.18|29902.78|29902.78|29895.71|29895.71|0
1637678630000|2021-11-23 14:43:50|29912.78|29912.78|29912.78|29912.78|29912.78|29912.78|29912.78|29912.78|0
1637678650000|2021-11-23 14:44:10|29919.85|29919.85|29919.85|29919.85|29919.85|29919.85|29919.85|29919.85|0
1637678700000|2021-11-23 14:45:00|29919.61|29919.61|29921.17|29921.17|29921.17|29921.17|29919.37|29919.37|0
1637678710000|2021-11-23 14:45:10|29928.24|29928.24|29924.71|29924.71|29928.24|29928.24|29924.71|29924.71|0
1637678730000|2021-11-23 14:45:30|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|29931.78|0
1637678760000|2021-11-23 14:46:00|29924.71|29924.71|29931.53|29931.53|29931.78|29931.78|29924.46|29924.46|0
1637678780000|2021-11-23 14:46:20|29924.46|29924.46|29920.93|29920.93|29924.46|29924.46|29920.93|29920.93|0
1637678790000|2021-11-23 14:46:30|29917.39|29917.39|29928|29928|29928|29928|29917.39|29917.39|0
1637678820000|2021-11-23 14:47:00|29924.46|29924.46|29924.46|29924.46|29924.46|29924.46|29924.46|29924.46|0
1637678830000|2021-11-23 14:47:10|29920.93|29920.93|29920.33|29920.33|29920.93|29920.93|29920.33|29920.33|0
1637678840000|2021-11-23 14:47:20|29920.57|29920.57|29917.04|29917.04|29920.57|29920.57|29917.04|29917.04|0
1637678850000|2021-11-23 14:47:30|29917.28|29917.28|29917.28|29917.28|29917.28|29917.28|29917.28|29917.28|0
1637678860000|2021-11-23 14:47:40|29913.74|29913.74|29913.74|29913.74|29913.74|29913.74|29910.21|29910.21|0
1637678880000|2021-11-23 14:48:00|29910.21|29910.21|29910.21|29910.21|29910.21|29910.21|29910.21|29910.21|0
1637678890000|2021-11-23 14:48:10|29913.74|29913.74|29917.28|29917.28|29920.81|29920.81|29913.74|29913.74|0
1637678900000|2021-11-23 14:48:20|29916.79|29916.79|29916.79|29916.79|29916.79|29916.79|29916.79|29916.79|0
1637678930000|2021-11-23 14:48:50|29913.26|29913.26|29909.72|29909.72|29913.26|29913.26|29909.72|29909.72|0
1637678940000|2021-11-23 14:49:00|29910.32|29910.32|29910.32|29910.32|29910.32|29910.32|29906.79|29906.79|0
1637678950000|2021-11-23 14:49:10|29906.79|29906.79|29910.32|29910.32|29910.32|29910.32|29906.79|29906.79|0
1637678970000|2021-11-23 14:49:30|29903.26|29903.26|29899.72|29899.72|29903.26|29903.26|29899.72|29899.72|0
1637679000000|2021-11-23 14:50:00|29906.79|29906.79|29899.72|29899.72|29910.32|29910.32|29899.72|29899.72|0
1637679020000|2021-11-23 14:50:20|29896.19|29896.19|29896.19|29896.19|29896.19|29896.19|29896.19|29896.19|0
1637679030000|2021-11-23 14:50:30|29903.26|29903.26|29903.26|29903.26|29903.26|29903.26|29903.26|29903.26|0
1637679050000|2021-11-23 14:50:50|29899.72|29899.72|29896.19|29896.19|29899.72|29899.72|29896.19|29896.19|0
1637679070000|2021-11-23 14:51:10|29899.72|29899.72|29906.79|29906.79|29906.79|29906.79|29899.72|29899.72|0
1637679080000|2021-11-23 14:51:20|29906.19|29906.19|29906.19|29906.19|29906.19|29906.19|29906.19|29906.19|0
1637679090000|2021-11-23 14:51:30|29902.65|29902.65|29902.65|29902.65|29902.65|29902.65|29902.65|29902.65|0
1637679100000|2021-11-23 14:51:40|29902.05|29902.05|29902.05|29902.05|29902.05|29902.05|29902.05|29902.05|0
1637679110000|2021-11-23 14:51:50|29905.59|29905.59|29905.59|29905.59|29905.59|29905.59|29905.59|29905.59|0
1637679120000|2021-11-23 14:52:00|29909.12|29909.12|29906.19|29906.19|29909.12|29909.12|29905.59|29905.59|0
1637679130000|2021-11-23 14:52:10|29902.65|29902.65|29902.65|29902.65|29902.65|29902.65|29895.58|29895.58|0
1637679160000|2021-11-23 14:52:40|29899.12|29899.12|29898.52|29898.52|29899.12|29899.12|29898.52|29898.52|0
1637679170000|2021-11-23 14:52:50|29898.11|29898.11|29905.18|29905.18|29905.18|29905.18|29898.11|29898.11|0
1637679180000|2021-11-23 14:53:00|29908.71|29908.71|29907.51|29907.51|29908.71|29908.71|29907.51|29907.51|0
1637679200000|2021-11-23 14:53:20|29903.98|29903.98|29900.44|29900.44|29903.98|29903.98|29900.44|29900.44|0
1637679210000|2021-11-23 14:53:30|29903.98|29903.98|29903.98|29903.98|29903.98|29903.98|29903.98|29903.98|0
1637679220000|2021-11-23 14:53:40|29903.57|29903.57|29903.57|29903.57|29903.57|29903.57|29903.57|29903.57|0
1637679250000|2021-11-23 14:54:10|29896.5|29896.5|29896.5|29896.5|29896.5|29896.5|29896.5|29896.5|0
1637679260000|2021-11-23 14:54:20|29896.09|29896.09|29896.09|29896.09|29896.09|29896.09|29896.09|29896.09|0
1637679270000|2021-11-23 14:54:30|29896.69|29896.69|29896.69|29896.69|29896.69|29896.69|29896.69|29896.69|0
1637679320000|2021-11-23 14:55:20|29893.15|29893.15|29893.15|29893.15|29893.15|29893.15|29893.15|29893.15|0
1637679330000|2021-11-23 14:55:30|29892.55|29892.55|29892.55|29892.55|29892.55|29892.55|29892.55|29892.55|0
1637679360000|2021-11-23 14:56:00|29899.62|29899.62|29913.76|29913.76|29913.76|29913.76|29899.62|29899.62|0
1637679370000|2021-11-23 14:56:10|29914.17|29914.17|29913.35|29913.35|29914.17|29914.17|29913.35|29913.35|0
1637679380000|2021-11-23 14:56:20|29913.76|29913.76|29913.76|29913.76|29913.76|29913.76|29913.76|29913.76|0
1637679400000|2021-11-23 14:56:40|29917.3|29917.3|29917.3|29917.3|29917.3|29917.3|29917.3|29917.3|0
1637679410000|2021-11-23 14:56:50|29920.83|29920.83|29922.63|29922.63|29922.63|29922.63|29920.83|29920.83|0
1637679420000|2021-11-23 14:57:00|29923.04|29923.04|29922.63|29922.63|29923.04|29923.04|29922.63|29922.63|0
1637679460000|2021-11-23 14:57:40|29922.03|29922.03|29922.03|29922.03|29922.03|29922.03|29922.03|29922.03|0
1637679470000|2021-11-23 14:57:50|29932.64|29932.64|29929.1|29929.1|29932.64|29932.64|29929.1|29929.1|0
1637679480000|2021-11-23 14:58:00|29927.9|29927.9|29920.23|29920.23|29927.9|29927.9|29920.23|29920.23|0
1637679490000|2021-11-23 14:58:10|29913.16|29913.16|29913.16|29913.16|29913.16|29913.16|29913.16|29913.16|0
1637679530000|2021-11-23 14:58:50|29923.77|29923.77|29924.37|29924.37|29924.37|29924.37|29923.77|29923.77|0
1637679570000|2021-11-23 14:59:30|29920.83|29920.83|29920.59|29920.59|29920.83|29920.83|29920.59|29920.59|0
1637679580000|2021-11-23 14:59:40|29917.05|29917.05|29913.52|29913.52|29917.05|29917.05|29913.52|29913.52|0
1637679590000|2021-11-23 14:59:50|29909.99|29909.99|29906.04|29906.04|29909.99|29909.99|29906.04|29906.04|0
1637679610000|2021-11-23 15:00:10|29909.58|29909.58|29909.82|29909.82|29909.82|29909.82|29909.58|29909.58|0
1637679630000|2021-11-23 15:00:30|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|29916.89|0
1637679640000|2021-11-23 15:00:40|29916.29|29916.29|29909.22|29909.22|29916.29|29916.29|29909.22|29909.22|0
1637679650000|2021-11-23 15:00:50|29905.68|29905.68|29905.68|29905.68|29905.68|29905.68|29905.68|29905.68|0
1637679660000|2021-11-23 15:01:00|29906.5|29906.5|29905.68|29905.68|29906.5|29906.5|29905.68|29905.68|0
1637679670000|2021-11-23 15:01:10|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|0
1637679680000|2021-11-23 15:01:20|29895.08|29895.08|29898.37|29898.37|29898.61|29898.61|29895.08|29895.08|0
1637679690000|2021-11-23 15:01:30|29887.76|29887.76|29887.16|29887.16|29887.76|29887.76|29887.16|29887.16|0
1637679700000|2021-11-23 15:01:40|29890.7|29890.7|29904.84|29904.84|29904.84|29904.84|29890.7|29890.7|0
1637679720000|2021-11-23 15:02:00|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1637679760000|2021-11-23 15:02:40|29883.63|29883.63|29883.63|29883.63|29883.63|29883.63|29883.63|29883.63|0
1637679770000|2021-11-23 15:02:50|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|29890.7|0
1637679800000|2021-11-23 15:03:20|29887.16|29887.16|29887.16|29887.16|29887.16|29887.16|29887.16|29887.16|0
1637679830000|2021-11-23 15:03:50|29883.63|29883.63|29883.63|29883.63|29883.63|29883.63|29880.09|29880.09|0
1637679850000|2021-11-23 15:04:10|29884.23|29884.23|29884.23|29884.23|29884.23|29884.23|29884.23|29884.23|0
1637679870000|2021-11-23 15:04:30|29884.64|29884.64|29883.82|29883.82|29884.64|29884.64|29883.82|29883.82|0
1637679890000|2021-11-23 15:04:50|29890.89|29890.89|29887.36|29887.36|29890.89|29890.89|29887.36|29887.36|0
1637679900000|2021-11-23 15:05:00|29887.76|29887.76|29887.76|29887.76|29887.76|29887.76|29887.36|29887.36|0
1637679910000|2021-11-23 15:05:10|29887.36|29887.36|29894.42|29894.42|29894.42|29894.42|29887.36|29887.36|0
1637679930000|2021-11-23 15:05:30|29887.36|29887.36|29887.76|29887.76|29887.76|29887.76|29887.36|29887.36|0
1637679950000|2021-11-23 15:05:50|29891.3|29891.3|29891.3|29891.3|29891.3|29891.3|29891.3|29891.3|0
1637679960000|2021-11-23 15:06:00|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|0
1637679980000|2021-11-23 15:06:20|29894.83|29894.83|29891.3|29891.3|29894.83|29894.83|29891.3|29891.3|0
1637679990000|2021-11-23 15:06:30|29887.76|29887.76|29891.3|29891.3|29891.3|29891.3|29887.76|29887.76|0
1637680000000|2021-11-23 15:06:40|29890.89|29890.89|29883.82|29883.82|29890.89|29890.89|29883.82|29883.82|0
1637680010000|2021-11-23 15:06:50|29890.89|29890.89|29905.03|29905.03|29905.03|29905.03|29890.89|29890.89|0
1637680020000|2021-11-23 15:07:00|29908.56|29908.56|29912.51|29912.51|29912.51|29912.51|29908.56|29908.56|0
1637680030000|2021-11-23 15:07:10|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|0
1637680040000|2021-11-23 15:07:20|29905.44|29905.44|29905.44|29905.44|29905.44|29905.44|29905.44|29905.44|0
1637680050000|2021-11-23 15:07:30|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|0
1637680070000|2021-11-23 15:07:50|29897.17|29897.17|29896.57|29896.57|29897.17|29897.17|29896.57|29896.57|0
1637680080000|2021-11-23 15:08:00|29893.03|29893.03|29893.03|29893.03|29893.03|29893.03|29889.5|29889.5|0
1637680090000|2021-11-23 15:08:10|29896.57|29896.57|29900.1|29900.1|29907.17|29907.17|29896.57|29896.57|0
1637680100000|2021-11-23 15:08:20|29899.5|29899.5|29899.5|29899.5|29899.5|29899.5|29899.5|29899.5|0
1637680110000|2021-11-23 15:08:30|29899.09|29899.09|29895.56|29895.56|29899.09|29899.09|29895.56|29895.56|0
1637680120000|2021-11-23 15:08:40|29892.02|29892.02|29902.63|29902.63|29902.63|29902.63|29892.02|29892.02|0
1637680130000|2021-11-23 15:08:50|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|0
1637680140000|2021-11-23 15:09:00|29892.02|29892.02|29892.02|29892.02|29892.02|29892.02|29892.02|29892.02|0
1637680150000|2021-11-23 15:09:10|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|0
1637680180000|2021-11-23 15:09:40|29881.42|29881.42|29877.88|29877.88|29881.42|29881.42|29877.88|29877.88|0
1637680190000|2021-11-23 15:09:50|29881.42|29881.42|29888.49|29888.49|29888.49|29888.49|29881.42|29881.42|0
1637680200000|2021-11-23 15:10:00|29892.02|29892.02|29892.02|29892.02|29892.02|29892.02|29892.02|29892.02|0
1637680210000|2021-11-23 15:10:10|29892.62|29892.62|29892.62|29892.62|29892.62|29892.62|29892.62|29892.62|0
1637680240000|2021-11-23 15:10:40|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|29899.69|0
1637680250000|2021-11-23 15:10:50|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|29899.09|0
1637680280000|2021-11-23 15:11:20|29895.56|29895.56|29894.96|29894.96|29899.09|29899.09|29894.96|29894.96|0
1637680300000|2021-11-23 15:11:40|29898.49|29898.49|29901.42|29901.42|29901.42|29901.42|29897.89|29897.89|0
1637680310000|2021-11-23 15:11:50|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|29894.35|0
1637680330000|2021-11-23 15:12:10|29897.89|29897.89|29897.89|29897.89|29901.42|29901.42|29897.89|29897.89|0
1637680340000|2021-11-23 15:12:20|29894.35|29894.35|29904.96|29904.96|29904.96|29904.96|29894.35|29894.35|0
1637680360000|2021-11-23 15:12:40|29912.03|29912.03|29912.03|29912.03|29912.03|29912.03|29912.03|29912.03|0
1637680370000|2021-11-23 15:12:50|29908.49|29908.49|29912.03|29912.03|29912.03|29912.03|29908.49|29908.49|0
1637680380000|2021-11-23 15:13:00|29908.49|29908.49|29919.1|29919.1|29922.63|29922.63|29908.49|29908.49|0
1637680400000|2021-11-23 15:13:20|29920.3|29920.3|29920.3|29920.3|29920.3|29920.3|29920.3|29920.3|0
1637680410000|2021-11-23 15:13:30|29919.7|29919.7|29923.84|29923.84|29923.84|29923.84|29919.7|29919.7|0
1637680430000|2021-11-23 15:13:50|29923.59|29923.59|29923.59|29923.59|29923.59|29923.59|29923.59|29923.59|0
1637680440000|2021-11-23 15:14:00|29934.2|29934.2|29934.2|29934.2|29934.2|29934.2|29934.2|29934.2|0
1637680460000|2021-11-23 15:14:20|29933.6|29933.6|29933.6|29933.6|29933.6|29933.6|29933.6|29933.6|0
1637680470000|2021-11-23 15:14:30|29933.36|29933.36|29926.29|29926.29|29933.36|29933.36|29926.29|29926.29|0
1637680500000|2021-11-23 15:15:00|29925.68|29925.68|29925.68|29925.68|29925.68|29925.68|29925.68|29925.68|0
1637680510000|2021-11-23 15:15:10|29926.09|29926.09|29925.68|29925.68|29926.09|29926.09|29925.68|29925.68|0
1637680520000|2021-11-23 15:15:20|29918.62|29918.62|29915.08|29915.08|29918.62|29918.62|29915.08|29915.08|0
1637680540000|2021-11-23 15:15:40|29918.62|29918.62|29918.62|29918.62|29918.62|29918.62|29918.62|29918.62|0
1637680550000|2021-11-23 15:15:50|29911.55|29911.55|29911.55|29911.55|29911.55|29911.55|29911.55|29911.55|0
1637680570000|2021-11-23 15:16:10|29910.94|29910.94|29910.12|29910.12|29910.94|29910.94|29910.12|29910.12|0
1637680580000|2021-11-23 15:16:20|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|29906.59|0
1637680590000|2021-11-23 15:16:30|29903.06|29903.06|29903.06|29903.06|29903.06|29903.06|29903.06|29903.06|0
1637680630000|2021-11-23 15:17:10|29902.45|29902.45|29902.45|29902.45|29902.45|29902.45|29902.45|29902.45|0
1637680640000|2021-11-23 15:17:20|29901.85|29901.85|29901.85|29901.85|29901.85|29901.85|29901.85|29901.85|0
1637680650000|2021-11-23 15:17:30|29902.45|29902.45|29901.85|29901.85|29902.45|29902.45|29901.85|29901.85|0
1637680690000|2021-11-23 15:18:10|29901.25|29901.25|29901.25|29901.25|29901.25|29901.25|29901.25|29901.25|0
1637680710000|2021-11-23 15:18:30|29897.72|29897.72|29904.79|29904.79|29904.79|29904.79|29897.72|29897.72|0
1637680720000|2021-11-23 15:18:40|29901.25|29901.25|29901.25|29901.25|29901.25|29901.25|29901.25|29901.25|0
1637680750000|2021-11-23 15:19:10|29894.18|29894.18|29897.72|29897.72|29901.25|29901.25|29887.11|29887.11|0
1637680760000|2021-11-23 15:19:20|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|29887.11|0
1637680780000|2021-11-23 15:19:40|29887.71|29887.71|29870.04|29870.04|29887.71|29887.71|29870.04|29870.04|0
1637680790000|2021-11-23 15:19:50|29869.22|29869.22|29869.22|29869.22|29869.22|29869.22|29869.22|29869.22|0
1637680800000|2021-11-23 15:20:00|29862.15|29862.15|29861.33|29861.33|29862.15|29862.15|29861.33|29861.33|0
1637680810000|2021-11-23 15:20:10|29860.73|29860.73|29860.13|29860.13|29860.73|29860.73|29860.13|29860.13|0
1637680840000|2021-11-23 15:20:40|29859.72|29859.72|29859.72|29859.72|29859.72|29859.72|29859.72|29859.72|0
1637680850000|2021-11-23 15:20:50|29859.31|29859.31|29859.31|29859.31|29859.72|29859.72|29859.31|29859.31|0
1637680860000|2021-11-23 15:21:00|29855.77|29855.77|29849.11|29849.11|29855.77|29855.77|29848.7|29848.7|0
1637680880000|2021-11-23 15:21:20|29852.65|29852.65|29856.18|29856.18|29856.18|29856.18|29852.65|29852.65|0
1637680910000|2021-11-23 15:21:50|29838.51|29838.51|29831.44|29831.44|29838.51|29838.51|29831.44|29831.44|0
1637680920000|2021-11-23 15:22:00|29831.03|29831.03|29831.03|29831.03|29831.03|29831.03|29831.03|29831.03|0
1637680940000|2021-11-23 15:22:20|29827.49|29827.49|29827.49|29827.49|29827.49|29827.49|29827.49|29827.49|0
1637680950000|2021-11-23 15:22:30|29831.03|29831.03|29831.03|29831.03|29838.1|29838.1|29831.03|29831.03|0
1637680960000|2021-11-23 15:22:40|29830.43|29830.43|29830.43|29830.43|29830.43|29830.43|29830.43|29830.43|0
1637680970000|2021-11-23 15:22:50|29829.61|29829.61|29829.61|29829.61|29829.61|29829.61|29829.61|29829.61|0
1637680980000|2021-11-23 15:23:00|29826.07|29826.07|29822.54|29822.54|29826.07|29826.07|29822.54|29822.54|0
1637680990000|2021-11-23 15:23:10|29823.14|29823.14|29822.13|29822.13|29823.14|29823.14|29822.13|29822.13|0
1637681010000|2021-11-23 15:23:30|29818.59|29818.59|29825.66|29825.66|29825.66|29825.66|29818.59|29818.59|0
1637681050000|2021-11-23 15:24:10|29825.06|29825.06|29817.99|29817.99|29825.06|29825.06|29817.99|29817.99|0
1637681060000|2021-11-23 15:24:20|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|29817.51|0
1637681070000|2021-11-23 15:24:30|29816.91|29816.91|29806.3|29806.3|29816.91|29816.91|29806.3|29806.3|0
1637681100000|2021-11-23 15:25:00|29805.7|29805.7|29805.7|29805.7|29805.7|29805.7|29805.7|29805.7|0
1637681110000|2021-11-23 15:25:10|29798.63|29798.63|29802.17|29802.17|29802.17|29802.17|29798.63|29798.63|0
1637681120000|2021-11-23 15:25:20|29798.63|29798.63|29805.95|29805.95|29809.48|29809.48|29798.63|29798.63|0
1637681130000|2021-11-23 15:25:30|29802.41|29802.41|29805.95|29805.95|29805.95|29805.95|29802.41|29802.41|0
1637681140000|2021-11-23 15:25:40|29798.88|29798.88|29798.06|29798.06|29801.59|29801.59|29798.06|29798.06|0
1637681160000|2021-11-23 15:26:00|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|29801.59|0
1637681170000|2021-11-23 15:26:10|29798.06|29798.06|29798.06|29798.06|29798.06|29798.06|29798.06|29798.06|0
1637681180000|2021-11-23 15:26:20|29790.99|29790.99|29790.99|29790.99|29790.99|29790.99|29787.45|29787.45|0
1637681190000|2021-11-23 15:26:30|29783.92|29783.92|29790.99|29790.99|29790.99|29790.99|29783.92|29783.92|0
1637681210000|2021-11-23 15:26:50|29794.52|29794.52|29790.99|29790.99|29801.59|29801.59|29790.99|29790.99|0
1637681220000|2021-11-23 15:27:00|29790.74|29790.74|29783.26|29783.26|29790.74|29790.74|29783.26|29783.26|0
1637681240000|2021-11-23 15:27:20|29786.8|29786.8|29783.26|29783.26|29786.8|29786.8|29783.26|29783.26|0
1637681260000|2021-11-23 15:27:40|29786.8|29786.8|29793.87|29793.87|29793.87|29793.87|29786.8|29786.8|0
1637681270000|2021-11-23 15:27:50|29790.33|29790.33|29790.33|29790.33|29790.33|29790.33|29790.33|29790.33|0
1637681280000|2021-11-23 15:28:00|29789.73|29789.73|29782.06|29782.06|29789.73|29789.73|29782.06|29782.06|0
1637681290000|2021-11-23 15:28:10|29774.99|29774.99|29774.99|29774.99|29774.99|29774.99|29774.99|29774.99|0
1637681300000|2021-11-23 15:28:20|29778.53|29778.53|29782.06|29782.06|29782.06|29782.06|29778.53|29778.53|0
1637681310000|2021-11-23 15:28:30|29774.99|29774.99|29771.46|29771.46|29774.99|29774.99|29770.86|29770.86|0
1637681320000|2021-11-23 15:28:40|29774.99|29774.99|29774.99|29774.99|29774.99|29774.99|29774.99|29774.99|0
1637681330000|2021-11-23 15:28:50|29775.59|29775.59|29775.59|29775.59|29775.59|29775.59|29775.59|29775.59|0
1637681340000|2021-11-23 15:29:00|29782.66|29782.66|29793.68|29793.68|29793.68|29793.68|29782.66|29782.66|0
1637681350000|2021-11-23 15:29:10|29793.27|29793.27|29793.87|29793.87|29793.87|29793.87|29793.27|29793.27|0
1637681370000|2021-11-23 15:29:30|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|29794.47|0
1637681380000|2021-11-23 15:29:40|29790.93|29790.93|29788|29788|29790.93|29790.93|29787.4|29787.4|0
1637681410000|2021-11-23 15:30:10|29787.4|29787.4|29783.87|29783.87|29787.4|29787.4|29783.87|29783.87|0
1637681420000|2021-11-23 15:30:20|29787.4|29787.4|29783.87|29783.87|29794.47|29794.47|29783.87|29783.87|0
1637681430000|2021-11-23 15:30:30|29784.47|29784.47|29781.53|29781.53|29788|29788|29778|29778|0
1637681440000|2021-11-23 15:30:40|29785.07|29785.07|29786.27|29786.27|29786.27|29786.27|29785.07|29785.07|0
1637681450000|2021-11-23 15:30:50|29779.2|29779.2|29785.86|29785.86|29786.27|29786.27|29779.2|29779.2|0
1637681460000|2021-11-23 15:31:00|29784.66|29784.66|29784.66|29784.66|29784.66|29784.66|29784.66|29784.66|0
1637681470000|2021-11-23 15:31:10|29788.19|29788.19|29788.19|29788.19|29788.19|29788.19|29788.19|29788.19|0
1637681480000|2021-11-23 15:31:20|29795.26|29795.26|29795.26|29795.26|29795.26|29795.26|29791.73|29791.73|0
1637681500000|2021-11-23 15:31:40|29798.8|29798.8|29798.8|29798.8|29798.8|29798.8|29798.8|29798.8|0
1637681510000|2021-11-23 15:31:50|29800.03|29800.03|29803.37|29803.37|29803.37|29803.37|29795.48|29795.48|0
1637681520000|2021-11-23 15:32:00|29806.9|29806.9|29821.04|29821.04|29821.04|29821.04|29806.9|29806.9|0
1637681540000|2021-11-23 15:32:20|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|29813.97|0
1637681550000|2021-11-23 15:32:30|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|0
1637681570000|2021-11-23 15:32:50|29824.58|29824.58|29824.58|29824.58|29824.58|29824.58|29824.58|29824.58|0
1637681580000|2021-11-23 15:33:00|29817.51|29817.51|29810.44|29810.44|29821.04|29821.04|29810.44|29810.44|0
1637681590000|2021-11-23 15:33:10|29813.97|29813.97|29813.16|29813.16|29813.97|29813.97|29813.16|29813.16|0
1637681650000|2021-11-23 15:34:10|29820.22|29820.22|29820.22|29820.22|29820.22|29820.22|29820.22|29820.22|0
1637681660000|2021-11-23 15:34:20|29819.98|29819.98|29819.98|29819.98|29819.98|29819.98|29819.98|29819.98|0
1637681670000|2021-11-23 15:34:30|29816.45|29816.45|29812.91|29812.91|29816.45|29816.45|29812.91|29812.91|0
1637681700000|2021-11-23 15:35:00|29805.84|29805.84|29812.91|29812.91|29812.91|29812.91|29805.84|29805.84|0
1637681710000|2021-11-23 15:35:10|29816.45|29816.45|29812.91|29812.91|29816.45|29816.45|29812.91|29812.91|0
1637681740000|2021-11-23 15:35:40|29812.31|29812.31|29804.83|29804.83|29812.31|29812.31|29804.83|29804.83|0
1637681760000|2021-11-23 15:36:00|29801.3|29801.3|29801.3|29801.3|29801.3|29801.3|29801.3|29801.3|0
1637681770000|2021-11-23 15:36:10|29804.83|29804.83|29811.3|29811.3|29811.3|29811.3|29804.23|29804.23|0
1637681810000|2021-11-23 15:36:50|29807.77|29807.77|29807.77|29807.77|29807.77|29807.77|29807.77|29807.77|0
1637681820000|2021-11-23 15:37:00|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|29811.3|0
1637681830000|2021-11-23 15:37:10|29807.77|29807.77|29807.77|29807.77|29807.77|29807.77|29807.77|29807.77|0
1637681850000|2021-11-23 15:37:30|29804.23|29804.23|29800.7|29800.7|29804.23|29804.23|29800.7|29800.7|0
1637681860000|2021-11-23 15:37:40|29800.1|29800.1|29800.1|29800.1|29800.1|29800.1|29800.1|29800.1|0
1637681880000|2021-11-23 15:38:00|29799.69|29799.69|29799.28|29799.28|29799.69|29799.69|29799.28|29799.28|0
1637681890000|2021-11-23 15:38:10|29802.81|29802.81|29801.73|29801.73|29802.81|29802.81|29801.73|29801.73|0
1637681900000|2021-11-23 15:38:20|29802.14|29802.14|29798.6|29798.6|29802.55|29802.55|29798.6|29798.6|0
1637681910000|2021-11-23 15:38:30|29802.14|29802.14|29791.53|29791.53|29802.14|29802.14|29791.53|29791.53|0
1637681930000|2021-11-23 15:38:50|29784.46|29784.46|29791.53|29791.53|29791.53|29791.53|29784.46|29784.46|0
1637681940000|2021-11-23 15:39:00|29798.6|29798.6|29795.07|29795.07|29798.6|29798.6|29795.07|29795.07|0
1637681970000|2021-11-23 15:39:30|29791.53|29791.53|29792.13|29792.13|29792.13|29792.13|29791.53|29791.53|0
1637681980000|2021-11-23 15:39:40|29792.73|29792.73|29799.8|29799.8|29799.8|29799.8|29792.73|29792.73|0
1637682000000|2021-11-23 15:40:00|29806.87|29806.87|29806.87|29806.87|29806.87|29806.87|29806.87|29806.87|0
1637682010000|2021-11-23 15:40:10|29807.28|29807.28|29807.28|29807.28|29807.28|29807.28|29807.28|29807.28|0
1637682020000|2021-11-23 15:40:20|29807.88|29807.88|29807.88|29807.88|29807.88|29807.88|29807.28|29807.28|0
1637682030000|2021-11-23 15:40:30|29804.35|29804.35|29804.35|29804.35|29804.35|29804.35|29804.35|29804.35|0
1637682040000|2021-11-23 15:40:40|29807.88|29807.88|29822.02|29822.02|29822.02|29822.02|29807.88|29807.88|0
1637682050000|2021-11-23 15:40:50|29818.49|29818.49|29808.13|29808.13|29818.49|29818.49|29808.13|29808.13|0
1637682060000|2021-11-23 15:41:00|29808.54|29808.54|29811.66|29811.66|29812.07|29812.07|29808.54|29808.54|0
1637682070000|2021-11-23 15:41:10|29815.2|29815.2|29815.2|29815.2|29815.2|29815.2|29815.2|29815.2|0
1637682090000|2021-11-23 15:41:30|29816.4|29816.4|29823.47|29823.47|29823.47|29823.47|29816.4|29816.4|0
1637682110000|2021-11-23 15:41:50|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|0
1637682120000|2021-11-23 15:42:00|29820.75|29820.75|29820.75|29820.75|29820.75|29820.75|29820.75|29820.75|0
1637682130000|2021-11-23 15:42:10|29824.29|29824.29|29831.36|29831.36|29831.36|29831.36|29824.29|29824.29|0
1637682190000|2021-11-23 15:43:10|29827.82|29827.82|29829.02|29829.02|29829.02|29829.02|29827.82|29827.82|0
1637682200000|2021-11-23 15:43:20|29821.95|29821.95|29821.95|29821.95|29821.95|29821.95|29821.95|29821.95|0
1637682210000|2021-11-23 15:43:30|29818.42|29818.42|29818.42|29818.42|29818.42|29818.42|29818.42|29818.42|0
1637682220000|2021-11-23 15:43:40|29814.88|29814.88|29814.88|29814.88|29814.88|29814.88|29811.35|29811.35|0
1637682240000|2021-11-23 15:44:00|29810.15|29810.15|29810.15|29810.15|29810.15|29810.15|29810.15|29810.15|0
1637682250000|2021-11-23 15:44:10|29806.61|29806.61|29806.61|29806.61|29806.61|29806.61|29806.61|29806.61|0
1637682290000|2021-11-23 15:44:50|29803.08|29803.08|29803.49|29803.49|29803.9|29803.9|29803.08|29803.08|0
1637682300000|2021-11-23 15:45:00|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|29802.89|0
1637682320000|2021-11-23 15:45:20|29803.49|29803.49|29807.02|29807.02|29810.56|29810.56|29803.49|29803.49|0
1637682340000|2021-11-23 15:45:40|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|0
1637682350000|2021-11-23 15:45:50|29811.76|29811.76|29811.76|29811.76|29811.76|29811.76|29808.22|29808.22|0
1637682360000|2021-11-23 15:46:00|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|29808.22|0
1637682380000|2021-11-23 15:46:20|29804.69|29804.69|29801.15|29801.15|29804.69|29804.69|29801.15|29801.15|0
1637682390000|2021-11-23 15:46:30|29790.55|29790.55|29801.15|29801.15|29801.15|29801.15|29787.01|29787.01|0
1637682400000|2021-11-23 15:46:40|29804.69|29804.69|29803.87|29803.87|29804.69|29804.69|29799.92|29799.92|0
1637682410000|2021-11-23 15:46:50|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|0
1637682420000|2021-11-23 15:47:00|29806.99|29806.99|29806.99|29806.99|29810.53|29810.53|29806.99|29806.99|0
1637682450000|2021-11-23 15:47:30|29807.59|29807.59|29807.59|29807.59|29807.59|29807.59|29807.59|29807.59|0
1637682470000|2021-11-23 15:47:50|29811.13|29811.13|29811.13|29811.13|29811.13|29811.13|29811.13|29811.13|0
1637682490000|2021-11-23 15:48:10|29804.06|29804.06|29804.06|29804.06|29804.06|29804.06|29804.06|29804.06|0
1637682500000|2021-11-23 15:48:20|29800.52|29800.52|29800.52|29800.52|29800.52|29800.52|29800.52|29800.52|0
1637682510000|2021-11-23 15:48:30|29804.06|29804.06|29804.06|29804.06|29804.06|29804.06|29804.06|29804.06|0
1637682540000|2021-11-23 15:49:00|29804.88|29804.88|29804.06|29804.06|29804.88|29804.88|29804.06|29804.06|0
1637682550000|2021-11-23 15:49:10|29796.99|29796.99|29800.52|29800.52|29800.52|29800.52|29796.99|29796.99|0
1637682600000|2021-11-23 15:50:00|29799.92|29799.92|29792.85|29792.85|29799.92|29799.92|29792.85|29792.85|0
1637682610000|2021-11-23 15:50:10|29793.67|29793.67|29793.67|29793.67|29793.67|29793.67|29793.67|29793.67|0
1637682620000|2021-11-23 15:50:20|29797.21|29797.21|29800.74|29800.74|29800.74|29800.74|29797.21|29797.21|0
1637682650000|2021-11-23 15:50:50|29797.21|29797.21|29797.21|29797.21|29797.21|29797.21|29797.21|29797.21|0
1637682720000|2021-11-23 15:52:00|29800.74|29800.74|29800.74|29800.74|29800.74|29800.74|29800.74|29800.74|0
1637682750000|2021-11-23 15:52:30|29797.21|29797.21|29797.21|29797.21|29797.21|29797.21|29797.21|29797.21|0
1637682790000|2021-11-23 15:53:10|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|0
1637682810000|2021-11-23 15:53:30|29799.92|29799.92|29799.92|29799.92|29799.92|29799.92|29799.92|29799.92|0
1637682820000|2021-11-23 15:53:40|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|29803.46|0
1637682850000|2021-11-23 15:54:10|29802.86|29802.86|29799.92|29799.92|29803.46|29803.46|29799.92|29799.92|0
1637682870000|2021-11-23 15:54:30|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|29796.39|0
1637682880000|2021-11-23 15:54:40|29795.79|29795.79|29799.32|29799.32|29799.32|29799.32|29795.79|29795.79|0
1637682900000|2021-11-23 15:55:00|29795.79|29795.79|29799.32|29799.32|29799.32|29799.32|29795.79|29795.79|0
1637682910000|2021-11-23 15:55:10|29799.73|29799.73|29792.66|29792.66|29799.73|29799.73|29792.66|29792.66|0
1637682920000|2021-11-23 15:55:20|29793.07|29793.07|29793.07|29793.07|29793.07|29793.07|29793.07|29793.07|0
1637682930000|2021-11-23 15:55:30|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|29788.94|0
1637682940000|2021-11-23 15:55:40|29788.34|29788.34|29785.4|29785.4|29788.34|29788.34|29785.4|29785.4|0
1637682950000|2021-11-23 15:55:50|29785.16|29785.16|29788.7|29788.7|29788.7|29788.7|29785.16|29785.16|0
1637682970000|2021-11-23 15:56:10|29785.16|29785.16|29781.63|29781.63|29785.16|29785.16|29781.63|29781.63|0
1637682980000|2021-11-23 15:56:20|29785.16|29785.16|29785.16|29785.16|29785.16|29785.16|29785.16|29785.16|0
1637682990000|2021-11-23 15:56:30|29788.7|29788.7|29792.23|29792.23|29792.23|29792.23|29788.7|29788.7|0
1637683000000|2021-11-23 15:56:40|29788.7|29788.7|29788.7|29788.7|29788.7|29788.7|29788.7|29788.7|0
1637683030000|2021-11-23 15:57:10|29795.76|29795.76|29791.82|29791.82|29795.76|29795.76|29791.82|29791.82|0
1637683050000|2021-11-23 15:57:30|29795.36|29795.36|29795.36|29795.36|29795.36|29795.36|29795.36|29795.36|0
1637683070000|2021-11-23 15:57:50|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|0
1637683080000|2021-11-23 15:58:00|29795.36|29795.36|29802.42|29802.42|29805.96|29805.96|29795.36|29795.36|0
1637683090000|2021-11-23 15:58:10|29805.96|29805.96|29809.49|29809.49|29809.49|29809.49|29805.96|29805.96|0
1637683110000|2021-11-23 15:58:30|29816.56|29816.56|29813.03|29813.03|29816.56|29816.56|29813.03|29813.03|0
1637683120000|2021-11-23 15:58:40|29820.1|29820.1|29820.1|29820.1|29820.1|29820.1|29820.1|29820.1|0
1637683140000|2021-11-23 15:59:00|29819.5|29819.5|29816.56|29816.56|29820.1|29820.1|29813.03|29813.03|0
1637683150000|2021-11-23 15:59:10|29816.15|29816.15|29816.15|29816.15|29816.15|29816.15|29816.15|29816.15|0
1637683160000|2021-11-23 15:59:20|29823.22|29823.22|29823.22|29823.22|29823.22|29823.22|29823.22|29823.22|0
1637683170000|2021-11-23 15:59:30|29830.29|29830.29|29826.76|29826.76|29830.29|29830.29|29826.76|29826.76|0
1637683190000|2021-11-23 15:59:50|29823.22|29823.22|29822.98|29822.98|29823.22|29823.22|29822.98|29822.98|0
1637683210000|2021-11-23 16:00:10|29826.52|29826.52|29830.05|29830.05|29830.05|29830.05|29826.52|29826.52|0
1637683220000|2021-11-23 16:00:20|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|0
1637683230000|2021-11-23 16:00:30|29822.98|29822.98|29822.98|29822.98|29822.98|29822.98|29822.98|29822.98|0
1637683240000|2021-11-23 16:00:40|29815.91|29815.91|29819.45|29819.45|29819.45|29819.45|29815.91|29815.91|0
1637683250000|2021-11-23 16:00:50|29818.96|29818.96|29818.96|29818.96|29818.96|29818.96|29818.96|29818.96|0
1637683270000|2021-11-23 16:01:10|29815.43|29815.43|29815.43|29815.43|29818.96|29818.96|29815.43|29815.43|0
1637683280000|2021-11-23 16:01:20|29811.89|29811.89|29811.89|29811.89|29818.96|29818.96|29811.89|29811.89|0
1637683290000|2021-11-23 16:01:30|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|0
1637683300000|2021-11-23 16:01:40|29804.82|29804.82|29804.82|29804.82|29804.82|29804.82|29804.82|29804.82|0
1637683320000|2021-11-23 16:02:00|29801.29|29801.29|29801.29|29801.29|29801.29|29801.29|29801.29|29801.29|0
1637683360000|2021-11-23 16:02:40|29804.82|29804.82|29794.22|29794.22|29804.82|29804.82|29794.22|29794.22|0
1637683370000|2021-11-23 16:02:50|29797.75|29797.75|29794.22|29794.22|29797.75|29797.75|29794.22|29794.22|0
1637683380000|2021-11-23 16:03:00|29797.75|29797.75|29801.29|29801.29|29801.29|29801.29|29797.75|29797.75|0
1637683400000|2021-11-23 16:03:20|29804.82|29804.82|29808.36|29808.36|29808.36|29808.36|29804.82|29804.82|0
1637683440000|2021-11-23 16:04:00|29804.82|29804.82|29804.82|29804.82|29804.82|29804.82|29804.82|29804.82|0
1637683450000|2021-11-23 16:04:10|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|29808.36|0
1637683490000|2021-11-23 16:04:50|29808.96|29808.96|29808.96|29808.96|29808.96|29808.96|29808.96|29808.96|0
1637683500000|2021-11-23 16:05:00|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|0
1637683510000|2021-11-23 16:05:10|29816.03|29816.03|29816.03|29816.03|29816.03|29816.03|29816.03|29816.03|0
1637683520000|2021-11-23 16:05:20|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|29812.49|0
1637683540000|2021-11-23 16:05:40|29816.03|29816.03|29823.34|29823.34|29823.34|29823.34|29816.03|29816.03|0
1637683560000|2021-11-23 16:06:00|29826.88|29826.88|29826.88|29826.88|29826.88|29826.88|29826.88|29826.88|0
1637683570000|2021-11-23 16:06:10|29823.34|29823.34|29823.34|29823.34|29823.34|29823.34|29823.34|29823.34|0
1637683580000|2021-11-23 16:06:20|29819.81|29819.81|29819.81|29819.81|29819.81|29819.81|29819.81|29819.81|0
1637683590000|2021-11-23 16:06:30|29820.41|29820.41|29820.41|29820.41|29820.41|29820.41|29820.41|29820.41|0
1637683620000|2021-11-23 16:07:00|29816.87|29816.87|29816.87|29816.87|29816.87|29816.87|29816.87|29816.87|0
1637683630000|2021-11-23 16:07:10|29820.41|29820.41|29816.87|29816.87|29820.41|29820.41|29816.87|29816.87|0
1637683650000|2021-11-23 16:07:30|29813.34|29813.34|29809.8|29809.8|29813.34|29813.34|29809.8|29809.8|0
1637683690000|2021-11-23 16:08:10|29806.27|29806.27|29806.27|29806.27|29806.27|29806.27|29806.27|29806.27|0
1637683700000|2021-11-23 16:08:20|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|0
1637683710000|2021-11-23 16:08:30|29802.32|29802.32|29802.32|29802.32|29805.86|29805.86|29798.79|29798.79|0
1637683750000|2021-11-23 16:09:10|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|0
1637683760000|2021-11-23 16:09:20|29802.32|29802.32|29802.32|29802.32|29805.86|29805.86|29798.79|29798.79|0
1637683780000|2021-11-23 16:09:40|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|29805.86|0
1637683790000|2021-11-23 16:09:50|29806.46|29806.46|29806.46|29806.46|29806.46|29806.46|29806.46|29806.46|0
1637683810000|2021-11-23 16:10:10|29805.86|29805.86|29798.19|29798.19|29805.86|29805.86|29798.19|29798.19|0
1637683860000|2021-11-23 16:11:00|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|0
1637683870000|2021-11-23 16:11:10|29808.79|29808.79|29808.79|29808.79|29808.79|29808.79|29808.79|29808.79|0
1637683880000|2021-11-23 16:11:20|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|29805.26|0
1637683890000|2021-11-23 16:11:30|29808.79|29808.79|29809.39|29809.39|29809.39|29809.39|29808.79|29808.79|0
1637683900000|2021-11-23 16:11:40|29810.59|29810.59|29809.99|29809.99|29810.59|29810.59|29809.99|29809.99|0
1637683910000|2021-11-23 16:11:50|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|29817.06|0
1637683930000|2021-11-23 16:12:10|29817.47|29817.47|29817.47|29817.47|29817.47|29817.47|29817.47|29817.47|0
1637683960000|2021-11-23 16:12:40|29813.94|29813.94|29813.94|29813.94|29813.94|29813.94|29813.94|29813.94|0
1637683990000|2021-11-23 16:13:10|29817.47|29817.47|29821.01|29821.01|29821.01|29821.01|29813.94|29813.94|0
1637684000000|2021-11-23 16:13:20|29828.08|29828.08|29824.54|29824.54|29828.08|29828.08|29824.54|29824.54|0
1637684050000|2021-11-23 16:14:10|29828.08|29828.08|29828.08|29828.08|29828.08|29828.08|29828.08|29828.08|0
1637684060000|2021-11-23 16:14:20|29828.49|29828.49|29828.49|29828.49|29828.49|29828.49|29828.49|29828.49|0
1637684080000|2021-11-23 16:14:40|29828.73|29828.73|29828.13|29828.13|29828.73|29828.73|29828.13|29828.13|0
1637684100000|2021-11-23 16:15:00|29824.59|29824.59|29838.25|29838.25|29838.25|29838.25|29824.35|29824.35|0
1637684120000|2021-11-23 16:15:20|29841.78|29841.78|29841.78|29841.78|29841.78|29841.78|29841.78|29841.78|0
1637684130000|2021-11-23 16:15:30|29845.32|29845.32|29845.32|29845.32|29845.32|29845.32|29845.32|29845.32|0
1637684150000|2021-11-23 16:15:50|29841.78|29841.78|29845.32|29845.32|29845.32|29845.32|29841.78|29841.78|0
1637684170000|2021-11-23 16:16:10|29845.92|29845.92|29845.92|29845.92|29845.92|29845.92|29845.92|29845.92|0
1637684190000|2021-11-23 16:16:30|29842.39|29842.39|29842.39|29842.39|29842.39|29842.39|29842.39|29842.39|0
1637684200000|2021-11-23 16:16:40|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|29838.85|0
1637684240000|2021-11-23 16:17:20|29842.39|29842.39|29845.92|29845.92|29845.92|29845.92|29842.39|29842.39|0
1637684250000|2021-11-23 16:17:30|29846.52|29846.52|29846.52|29846.52|29846.52|29846.52|29846.52|29846.52|0
1637684260000|2021-11-23 16:17:40|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|29842.99|0
1637684280000|2021-11-23 16:18:00|29846.52|29846.52|29850.63|29850.63|29850.63|29850.63|29846.28|29846.28|0
1637684290000|2021-11-23 16:18:10|29847.1|29847.1|29843.56|29843.56|29850.63|29850.63|29843.56|29843.56|0
1637684300000|2021-11-23 16:18:20|29847.1|29847.1|29849.15|29849.15|29849.15|29849.15|29847.1|29847.1|0
1637684310000|2021-11-23 16:18:30|29848.33|29848.33|29844.19|29844.19|29848.33|29848.33|29844.19|29844.19|0
1637684320000|2021-11-23 16:18:40|29843.59|29843.59|29847.73|29847.73|29847.73|29847.73|29843.59|29843.59|0
1637684340000|2021-11-23 16:19:00|29847.13|29847.13|29847.13|29847.13|29847.13|29847.13|29847.13|29847.13|0
1637684350000|2021-11-23 16:19:10|29847.73|29847.73|29846.91|29846.91|29847.73|29847.73|29846.91|29846.91|0
1637684360000|2021-11-23 16:19:20|29846.31|29846.31|29846.31|29846.31|29846.31|29846.31|29846.31|29846.31|0
1637684390000|2021-11-23 16:19:50|29842.77|29842.77|29853.38|29853.38|29853.38|29853.38|29842.77|29842.77|0
1637684420000|2021-11-23 16:20:20|29853.79|29853.79|29854.39|29854.39|29854.39|29854.39|29853.79|29853.79|0
1637684430000|2021-11-23 16:20:30|29850.85|29850.85|29850.85|29850.85|29850.85|29850.85|29850.85|29850.85|0
1637684440000|2021-11-23 16:20:40|29850.25|29850.25|29843.18|29843.18|29850.25|29850.25|29843.18|29843.18|0
1637684460000|2021-11-23 16:21:00|29853.79|29853.79|29854.2|29854.2|29854.2|29854.2|29853.79|29853.79|0
1637684480000|2021-11-23 16:21:20|29853.79|29853.79|29850.25|29850.25|29853.79|29853.79|29846.72|29846.72|0
1637684490000|2021-11-23 16:21:30|29851.45|29851.45|29850.25|29850.25|29851.45|29851.45|29850.25|29850.25|0
1637684500000|2021-11-23 16:21:40|29846.72|29846.72|29843.78|29843.78|29853.79|29853.79|29843.18|29843.18|0
1637684510000|2021-11-23 16:21:50|29843.37|29843.37|29842.77|29842.77|29843.37|29843.37|29842.77|29842.77|0
1637684520000|2021-11-23 16:22:00|29849.84|29849.84|29853.38|29853.38|29853.38|29853.38|29849.84|29849.84|0
1637684540000|2021-11-23 16:22:20|29849.84|29849.84|29849.84|29849.84|29849.84|29849.84|29849.84|29849.84|0
1637684550000|2021-11-23 16:22:30|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|29850.44|0
1637684560000|2021-11-23 16:22:40|29843.37|29843.37|29853.98|29853.98|29853.98|29853.98|29843.37|29843.37|0
1637684570000|2021-11-23 16:22:50|29850.44|29850.44|29843.37|29843.37|29850.44|29850.44|29839.84|29839.84|0
1637684600000|2021-11-23 16:23:20|29842.77|29842.77|29846.31|29846.31|29846.31|29846.31|29842.77|29842.77|0
1637684610000|2021-11-23 16:23:30|29842.77|29842.77|29842.53|29842.53|29842.77|29842.77|29842.53|29842.53|0
1637684620000|2021-11-23 16:23:40|29842.12|29842.12|29842.12|29842.12|29842.12|29842.12|29841.88|29841.88|0
1637684630000|2021-11-23 16:23:50|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|0
1637684640000|2021-11-23 16:24:00|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|0
1637684660000|2021-11-23 16:24:20|29842.72|29842.72|29849.79|29849.79|29849.79|29849.79|29839.19|29839.19|0
1637684670000|2021-11-23 16:24:30|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|29842.72|0
1637684680000|2021-11-23 16:24:40|29846.26|29846.26|29849.79|29849.79|29849.79|29849.79|29846.26|29846.26|0
1637684690000|2021-11-23 16:24:50|29842.72|29842.72|29846.26|29846.26|29846.26|29846.26|29842.72|29842.72|0
1637684700000|2021-11-23 16:25:00|29839.19|29839.19|29840.2|29840.2|29840.2|29840.2|29832.12|29832.12|0
1637684710000|2021-11-23 16:25:10|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|29840.8|0
1637684720000|2021-11-23 16:25:20|29837.26|29837.26|29837.26|29837.26|29837.26|29837.26|29837.26|29837.26|0
1637684740000|2021-11-23 16:25:40|29844.33|29844.33|29861.76|29861.76|29861.76|29861.76|29844.09|29844.09|0
1637684750000|2021-11-23 16:25:50|29854.69|29854.69|29858.23|29858.23|29858.23|29858.23|29854.69|29854.69|0
1637684760000|2021-11-23 16:26:00|29858.64|29858.64|29859.05|29859.05|29859.05|29859.05|29858.64|29858.64|0
1637684770000|2021-11-23 16:26:10|29866.12|29866.12|29866.12|29866.12|29866.12|29866.12|29866.12|29866.12|0
1637684780000|2021-11-23 16:26:20|29876.72|29876.72|29873.19|29873.19|29876.72|29876.72|29873.19|29873.19|0
1637684790000|2021-11-23 16:26:30|29869.65|29869.65|29870.26|29870.26|29870.26|29870.26|29869.65|29869.65|0
1637684810000|2021-11-23 16:26:50|29870.66|29870.66|29873.84|29873.84|29874.2|29874.2|29870.66|29870.66|0
1637684820000|2021-11-23 16:27:00|29874.44|29874.44|29873.84|29873.84|29874.44|29874.44|29873.84|29873.84|0
1637684830000|2021-11-23 16:27:10|29866.77|29866.77|29859.7|29859.7|29866.77|29866.77|29859.7|29859.7|0
1637684850000|2021-11-23 16:27:30|29859.29|29859.29|29859.29|29859.29|29859.29|29859.29|29859.29|29859.29|0
1637684860000|2021-11-23 16:27:40|29859.7|29859.7|29859.94|29859.94|29859.94|29859.94|29859.7|29859.7|0
1637684880000|2021-11-23 16:28:00|29856.41|29856.41|29856.41|29856.41|29856.41|29856.41|29856.41|29856.41|0
1637684890000|2021-11-23 16:28:10|29852.87|29852.87|29852.87|29852.87|29852.87|29852.87|29852.87|29852.87|0
1637684910000|2021-11-23 16:28:30|29852.46|29852.46|29852.46|29852.46|29852.46|29852.46|29852.46|29852.46|0
1637684920000|2021-11-23 16:28:40|29859.53|29859.53|29860.13|29860.13|29860.13|29860.13|29859.53|29859.53|0
1637684930000|2021-11-23 16:28:50|29867.2|29867.2|29870.74|29870.74|29874.27|29874.27|29867.2|29867.2|0
1637684950000|2021-11-23 16:29:10|29863.67|29863.67|29856.6|29856.6|29863.67|29863.67|29856.6|29856.6|0
1637684970000|2021-11-23 16:29:30|29849.53|29849.53|29853.67|29853.67|29853.67|29853.67|29849.53|29849.53|0
1637684980000|2021-11-23 16:29:40|29852.46|29852.46|29856.6|29856.6|29856.6|29856.6|29841.86|29841.86|0
1637684990000|2021-11-23 16:29:50|29853.06|29853.06|29842.94|29842.94|29853.55|29853.55|29842.94|29842.94|0
1637741700000|2021-11-24 08:15:00|30059.93|30059.93|30081.04|30081.04|30081.04|30081.04|30059.93|30059.93|0
1637741710000|2021-11-24 08:15:10|30081.45|30081.45|30087.29|30087.29|30088.52|30088.52|30081.45|30081.45|0
1637741720000|2021-11-24 08:15:20|30087.7|30087.7|30087.29|30087.29|30087.7|30087.7|30087.29|30087.29|0
1637741730000|2021-11-24 08:15:30|30086.69|30086.69|30087.1|30087.1|30087.1|30087.1|30086.69|30086.69|0
1637741740000|2021-11-24 08:15:40|30086.28|30086.28|30093.35|30093.35|30093.35|30093.35|30086.28|30086.28|0
1637741760000|2021-11-24 08:16:00|30092.75|30092.75|30068.67|30068.67|30092.75|30092.75|30068.67|30068.67|0
1637741770000|2021-11-24 08:16:10|30058.07|30058.07|30054.53|30054.53|30058.07|30058.07|30054.53|30054.53|0
1637741780000|2021-11-24 08:16:20|30061.6|30061.6|30061.6|30061.6|30061.6|30061.6|30061.6|30061.6|0
1637741790000|2021-11-24 08:16:30|30068.67|30068.67|30072.21|30072.21|30075.74|30075.74|30068.67|30068.67|0
1637741800000|2021-11-24 08:16:40|30075.74|30075.74|30082.81|30082.81|30082.81|30082.81|30072.21|30072.21|0
1637741810000|2021-11-24 08:16:50|30086.35|30086.35|30086.35|30086.35|30086.35|30086.35|30086.35|30086.35|0
1637741820000|2021-11-24 08:17:00|30089.88|30089.88|30079.28|30079.28|30089.88|30089.88|30072.21|30072.21|0
1637741840000|2021-11-24 08:17:20|30075.74|30075.74|30075.74|30075.74|30075.74|30075.74|30075.74|30075.74|0
1637741850000|2021-11-24 08:17:30|30068.67|30068.67|30081.58|30081.58|30081.58|30081.58|30068.67|30068.67|0
1637741860000|2021-11-24 08:17:40|30080.76|30080.76|30080.76|30080.76|30080.76|30080.76|30080.76|30080.76|0
1637741880000|2021-11-24 08:18:00|30081.49|30081.49|30088.56|30088.56|30088.56|30088.56|30074.42|30074.42|0
1637741900000|2021-11-24 08:18:20|30092.1|30092.1|30092.1|30092.1|30092.1|30092.1|30092.1|30092.1|0
1637741920000|2021-11-24 08:18:40|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|0
1637741930000|2021-11-24 08:18:50|30089.16|30089.16|30089.16|30089.16|30089.16|30089.16|30089.16|30089.16|0
1637741940000|2021-11-24 08:19:00|30085.63|30085.63|30078.56|30078.56|30085.63|30085.63|30078.56|30078.56|0
1637741960000|2021-11-24 08:19:20|30075.02|30075.02|30080.2|30080.2|30080.2|30080.2|30075.02|30075.02|0
1637741970000|2021-11-24 08:19:30|30081.84|30081.84|30084.96|30084.96|30084.96|30084.96|30081.02|30081.02|0
1637741980000|2021-11-24 08:19:40|30085.56|30085.56|30085.56|30085.56|30085.56|30085.56|30085.56|30085.56|0
1637741990000|2021-11-24 08:19:50|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|30089.1|0
1637742000000|2021-11-24 08:20:00|30088.5|30088.5|30073.76|30073.76|30088.5|30088.5|30073.76|30073.76|0
1637742010000|2021-11-24 08:20:10|30066.69|30066.69|30059.01|30059.01|30066.69|30066.69|30055.48|30055.48|0
1637742020000|2021-11-24 08:20:20|30048.41|30048.41|30034.27|30034.27|30048.41|30048.41|30034.27|30034.27|0
1637742040000|2021-11-24 08:20:40|30037.81|30037.81|30044.06|30044.06|30044.06|30044.06|30037.81|30037.81|0
1637742050000|2021-11-24 08:20:50|30047.59|30047.59|30048.19|30048.19|30048.19|30048.19|30047.59|30047.59|0
1637742060000|2021-11-24 08:21:00|30044.66|30044.66|30034.05|30034.05|30044.66|30044.66|30034.05|30034.05|0
1637742070000|2021-11-24 08:21:10|30037.59|30037.59|30037.59|30037.59|30037.59|30037.59|30037.59|30037.59|0
1637742080000|2021-11-24 08:21:20|30030.52|30030.52|30030.52|30030.52|30030.52|30030.52|30026.98|30026.98|0
1637742090000|2021-11-24 08:21:30|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|0
1637742100000|2021-11-24 08:21:40|30037.59|30037.59|30037.59|30037.59|30044.66|30044.66|30037.59|30037.59|0
1637742110000|2021-11-24 08:21:50|30038.41|30038.41|30038.41|30038.41|30038.41|30038.41|30034.87|30034.87|0
1637742120000|2021-11-24 08:22:00|30034.87|30034.87|30038.41|30038.41|30038.41|30038.41|30034.87|30034.87|0
1637742140000|2021-11-24 08:22:20|30041.94|30041.94|30034.87|30034.87|30041.94|30041.94|30034.87|30034.87|0
1637742160000|2021-11-24 08:22:40|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|30034.05|0
1637742180000|2021-11-24 08:23:00|30031.59|30031.59|30010.38|30010.38|30031.59|30031.59|30010.38|30010.38|0
1637742190000|2021-11-24 08:23:10|30017.45|30017.45|30024.52|30024.52|30024.52|30024.52|30017.45|30017.45|0
1637742200000|2021-11-24 08:23:20|30023.7|30023.7|30016.63|30016.63|30023.7|30023.7|30016.63|30016.63|0
1637742210000|2021-11-24 08:23:30|30013.1|30013.1|30002.49|30002.49|30013.1|30013.1|30002.49|30002.49|0
1637742240000|2021-11-24 08:24:00|30006.03|30006.03|30006.03|30006.03|30006.03|30006.03|30006.03|30006.03|0
1637742260000|2021-11-24 08:24:20|30005.62|30005.62|29998.55|29998.55|30005.62|30005.62|29998.55|29998.55|0
1637742270000|2021-11-24 08:24:30|30002.08|30002.08|29998.55|29998.55|30002.08|30002.08|29998.55|29998.55|0
1637742280000|2021-11-24 08:24:40|30012.69|30012.69|30020.36|30020.36|30020.36|30020.36|30012.69|30012.69|0
1637742290000|2021-11-24 08:24:50|30016.82|30016.82|30013.29|30013.29|30016.82|30016.82|30002.68|30002.68|0
1637742300000|2021-11-24 08:25:00|30006.22|30006.22|30002.68|30002.68|30009.75|30009.75|29999.15|29999.15|0
1637742310000|2021-11-24 08:25:10|30006.22|30006.22|30006.22|30006.22|30006.22|30006.22|30006.22|30006.22|0
1637742330000|2021-11-24 08:25:30|29999.15|29999.15|29999.15|29999.15|29999.15|29999.15|29999.15|29999.15|0
1637742340000|2021-11-24 08:25:40|30000.35|30000.35|30000.88|30000.88|30000.88|30000.88|29997.35|29997.35|0
1637742350000|2021-11-24 08:25:50|29997.35|29997.35|29997.95|29997.95|29997.95|29997.95|29997.35|29997.35|0
1637742360000|2021-11-24 08:26:00|29990.88|29990.88|29980.27|29980.27|29990.88|29990.88|29980.27|29980.27|0
1637742370000|2021-11-24 08:26:10|29983.81|29983.81|29976.74|29976.74|29983.81|29983.81|29976.74|29976.74|0
1637742380000|2021-11-24 08:26:20|29969.67|29969.67|29944.92|29944.92|29969.67|29969.67|29944.92|29944.92|0
1637742390000|2021-11-24 08:26:30|29941.39|29941.39|29937.85|29937.85|29948.46|29948.46|29937.85|29937.85|0
1637742400000|2021-11-24 08:26:40|29930.78|29930.78|29927.25|29927.25|29930.78|29930.78|29923.72|29923.72|0
1637742420000|2021-11-24 08:27:00|29937.85|29937.85|29941.39|29941.39|29941.39|29941.39|29937.85|29937.85|0
1637742430000|2021-11-24 08:27:10|29944.92|29944.92|29948.46|29948.46|29948.46|29948.46|29941.39|29941.39|0
1637742440000|2021-11-24 08:27:20|29944.92|29944.92|29934.32|29934.32|29944.92|29944.92|29934.32|29934.32|0
1637742450000|2021-11-24 08:27:30|29944.92|29944.92|29944.92|29944.92|29948.46|29948.46|29941.39|29941.39|0
1637742460000|2021-11-24 08:27:40|29955.53|29955.53|29948.46|29948.46|29955.53|29955.53|29948.46|29948.46|0
1637742490000|2021-11-24 08:28:10|29959.06|29959.06|29966.13|29966.13|29966.13|29966.13|29959.06|29959.06|0
1637742500000|2021-11-24 08:28:20|29962.6|29962.6|29966.13|29966.13|29966.13|29966.13|29962.6|29962.6|0
1637742520000|2021-11-24 08:28:40|29973.2|29973.2|29969.67|29969.67|29973.2|29973.2|29969.67|29969.67|0
1637742530000|2021-11-24 08:28:50|29968.03|29968.03|29964.49|29964.49|29968.03|29968.03|29960.96|29960.96|0
1637742540000|2021-11-24 08:29:00|29971.56|29971.56|29982.17|29982.17|29982.17|29982.17|29968.03|29968.03|0
1637742550000|2021-11-24 08:29:10|29980.94|29980.94|29963.27|29963.27|29980.94|29980.94|29963.27|29963.27|0
1637742560000|2021-11-24 08:29:20|29962.04|29962.04|29963.89|29963.89|29963.89|29963.89|29956.1|29956.1|0
1637742570000|2021-11-24 08:29:30|29965.09|29965.09|29965.7|29965.7|29965.7|29965.7|29965.09|29965.09|0
1637742590000|2021-11-24 08:29:50|29976.3|29976.3|29973.59|29973.59|29983.37|29983.37|29972.77|29972.77|0
1637742600000|2021-11-24 08:30:00|29973.1|29973.1|29976.64|29976.64|29976.64|29976.64|29973.1|29973.1|0
1637742610000|2021-11-24 08:30:10|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|0
1637742620000|2021-11-24 08:30:20|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|29973.1|0
1637742630000|2021-11-24 08:30:30|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|29966.03|0
1637742640000|2021-11-24 08:30:40|29964.39|29964.39|29969.25|29969.25|29978.12|29978.12|29963.98|29963.98|0
1637742650000|2021-11-24 08:30:50|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|29965.71|0
1637742660000|2021-11-24 08:31:00|29966.12|29966.12|29966.12|29966.12|29966.12|29966.12|29966.12|29966.12|0
1637742670000|2021-11-24 08:31:10|29963.26|29963.26|29970.33|29970.33|29971.55|29971.55|29963.26|29963.26|0
1637742680000|2021-11-24 08:31:20|29971.15|29971.15|29971.15|29971.15|29971.15|29971.15|29971.15|29971.15|0
1637742690000|2021-11-24 08:31:30|29970.33|29970.33|29971.96|29971.96|29971.96|29971.96|29970.33|29970.33|0
1637742700000|2021-11-24 08:31:40|29964.89|29964.89|29961.36|29961.36|29964.89|29964.89|29961.36|29961.36|0
1637742720000|2021-11-24 08:32:00|29964.89|29964.89|29968.43|29968.43|29968.43|29968.43|29964.89|29964.89|0
1637742730000|2021-11-24 08:32:10|29964.89|29964.89|29968.43|29968.43|29971.96|29971.96|29964.89|29964.89|0
1637742750000|2021-11-24 08:32:30|29967.2|29967.2|29980.52|29980.52|29984.06|29984.06|29966.38|29966.38|0
1637742760000|2021-11-24 08:32:40|29984.06|29984.06|29976.99|29976.99|29984.06|29984.06|29976.99|29976.99|0
1637742770000|2021-11-24 08:32:50|29966.38|29966.38|29966.38|29966.38|29966.38|29966.38|29966.38|29966.38|0
1637742800000|2021-11-24 08:33:20|29969.92|29969.92|29966.38|29966.38|29969.92|29969.92|29966.38|29966.38|0
1637742850000|2021-11-24 08:34:10|29973.45|29973.45|29973.45|29973.45|29973.45|29973.45|29973.45|29973.45|0
1637742860000|2021-11-24 08:34:20|29969.92|29969.92|29969.92|29969.92|29973.45|29973.45|29969.92|29969.92|0
1637742870000|2021-11-24 08:34:30|29976.99|29976.99|29973.45|29973.45|29976.99|29976.99|29973.45|29973.45|0
1637742880000|2021-11-24 08:34:40|29969.92|29969.92|29969.92|29969.92|29969.92|29969.92|29969.92|29969.92|0
1637742900000|2021-11-24 08:35:00|29969.51|29969.51|29969.51|29969.51|29969.51|29969.51|29969.51|29969.51|0
1637742910000|2021-11-24 08:35:10|29973.04|29973.04|29973.04|29973.04|29973.04|29973.04|29973.04|29973.04|0
1637742920000|2021-11-24 08:35:20|29971.81|29971.81|29968.28|29968.28|29971.81|29971.81|29968.28|29968.28|0
1637742940000|2021-11-24 08:35:40|29964.74|29964.74|29964.74|29964.74|29964.74|29964.74|29964.74|29964.74|0
1637742960000|2021-11-24 08:36:00|29964.14|29964.14|29960.36|29960.36|29964.14|29964.14|29960.36|29960.36|0
1637742970000|2021-11-24 08:36:10|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|29956.83|0
1637742980000|2021-11-24 08:36:20|29963.9|29963.9|29967.43|29967.43|29967.43|29967.43|29963.9|29963.9|0
1637742990000|2021-11-24 08:36:30|29967.02|29967.02|29963.49|29963.49|29967.02|29967.02|29963.49|29963.49|0
1637743000000|2021-11-24 08:36:40|29962.29|29962.29|29958.75|29958.75|29962.29|29962.29|29958.75|29958.75|0
1637743010000|2021-11-24 08:36:50|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|0
1637743030000|2021-11-24 08:37:10|29955.22|29955.22|29958.75|29958.75|29958.75|29958.75|29955.22|29955.22|0
1637743050000|2021-11-24 08:37:30|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|0
1637743080000|2021-11-24 08:38:00|29948.15|29948.15|29948.15|29948.15|29948.15|29948.15|29948.15|29948.15|0
1637743090000|2021-11-24 08:38:10|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|29951.68|0
1637743100000|2021-11-24 08:38:20|29948.15|29948.15|29948.15|29948.15|29948.15|29948.15|29948.15|29948.15|0
1637743120000|2021-11-24 08:38:40|29955.22|29955.22|29955.22|29955.22|29955.22|29955.22|29955.22|29955.22|0
1637743130000|2021-11-24 08:38:50|29956.42|29956.42|29956.42|29956.42|29956.42|29956.42|29956.42|29956.42|0
1637743150000|2021-11-24 08:39:10|29955.22|29955.22|29944.61|29944.61|29955.22|29955.22|29944.61|29944.61|0
1637743180000|2021-11-24 08:39:40|29934.01|29934.01|29934.01|29934.01|29934.01|29934.01|29934.01|29934.01|0
1637743190000|2021-11-24 08:39:50|29944.61|29944.61|29944.61|29944.61|29944.61|29944.61|29944.61|29944.61|0
1637743200000|2021-11-24 08:40:00|29941.08|29941.08|29941.08|29941.08|29941.08|29941.08|29941.08|29941.08|0
1637743210000|2021-11-24 08:40:10|29944.61|29944.61|29937.54|29937.54|29944.61|29944.61|29937.54|29937.54|0
1637743220000|2021-11-24 08:40:20|29936.72|29936.72|29943.79|29943.79|29943.79|29943.79|29936.72|29936.72|0
1637743240000|2021-11-24 08:40:40|29940.26|29940.26|29940.26|29940.26|29940.26|29940.26|29940.26|29940.26|0
1637743250000|2021-11-24 08:40:50|29936.72|29936.72|29936.72|29936.72|29936.72|29936.72|29936.72|29936.72|0
1637743270000|2021-11-24 08:41:10|29933.19|29933.19|29936.72|29936.72|29936.72|29936.72|29933.19|29933.19|0
1637743280000|2021-11-24 08:41:20|29933.19|29933.19|29933.19|29933.19|29933.19|29933.19|29933.19|29933.19|0
1637743290000|2021-11-24 08:41:30|29929.65|29929.65|29929.65|29929.65|29929.65|29929.65|29929.65|29929.65|0
1637743330000|2021-11-24 08:42:10|29933.19|29933.19|29947.33|29947.33|29947.33|29947.33|29933.19|29933.19|0
1637743380000|2021-11-24 08:43:00|29950.86|29950.86|29961.47|29961.47|29961.47|29961.47|29950.86|29950.86|0
1637743390000|2021-11-24 08:43:10|29965|29965|29965|29965|29965|29965|29965|29965|0
1637743420000|2021-11-24 08:43:40|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|29947.33|0
1637743450000|2021-11-24 08:44:10|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|29950.86|0
1637743470000|2021-11-24 08:44:30|29949.66|29949.66|29949.66|29949.66|29949.66|29949.66|29949.66|29949.66|0
1637743500000|2021-11-24 08:45:00|29946.13|29946.13|29939.06|29939.06|29946.13|29946.13|29939.06|29939.06|0
1637743520000|2021-11-24 08:45:20|29939.66|29939.66|29939.66|29939.66|29939.66|29939.66|29939.66|29939.66|0
1637743560000|2021-11-24 08:46:00|29929.05|29929.05|29929.05|29929.05|29929.05|29929.05|29929.05|29929.05|0
1637743570000|2021-11-24 08:46:10|29936.12|29936.12|29939.66|29939.66|29939.66|29939.66|29936.12|29936.12|0
1637743600000|2021-11-24 08:46:40|29950.26|29950.26|29950.26|29950.26|29950.26|29950.26|29950.26|29950.26|0
1637743610000|2021-11-24 08:46:50|29953.8|29953.8|29950.26|29950.26|29953.8|29953.8|29950.26|29950.26|0
1637743640000|2021-11-24 08:47:20|29946.73|29946.73|29946.73|29946.73|29946.73|29946.73|29946.73|29946.73|0
1637743660000|2021-11-24 08:47:40|29943.19|29943.19|29943.19|29943.19|29943.19|29943.19|29943.19|29943.19|0
1637743690000|2021-11-24 08:48:10|29939.66|29939.66|29939.66|29939.66|29939.66|29939.66|29939.66|29939.66|0
1637743700000|2021-11-24 08:48:20|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|0
1637743710000|2021-11-24 08:48:30|29943.04|29943.04|29946.57|29946.57|29946.57|29946.57|29943.04|29943.04|0
1637743740000|2021-11-24 08:49:00|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|0
1637743750000|2021-11-24 08:49:10|29943.04|29943.04|29943.04|29943.04|29943.04|29943.04|29943.04|29943.04|0
1637743760000|2021-11-24 08:49:20|29950.11|29950.11|29960.71|29960.71|29960.71|29960.71|29950.11|29950.11|0
1637743770000|2021-11-24 08:49:30|29957.18|29957.18|29950.11|29950.11|29957.18|29957.18|29950.11|29950.11|0
1637743790000|2021-11-24 08:49:50|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|0
1637743830000|2021-11-24 08:50:30|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|0
1637743840000|2021-11-24 08:50:40|29943.04|29943.04|29943.04|29943.04|29943.04|29943.04|29943.04|29943.04|0
1637743850000|2021-11-24 08:50:50|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|29935.97|0
1637743860000|2021-11-24 08:51:00|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|29939.5|0
1637743870000|2021-11-24 08:51:10|29953.64|29953.64|29936.57|29936.57|29953.64|29953.64|29936.57|29936.57|0
1637743920000|2021-11-24 08:52:00|29918.89|29918.89|29911.83|29911.83|29918.89|29918.89|29911.83|29911.83|0
1637743930000|2021-11-24 08:52:10|29918.89|29918.89|29918.89|29918.89|29918.89|29918.89|29918.89|29918.89|0
1637743940000|2021-11-24 08:52:20|29922.43|29922.43|29922.43|29922.43|29922.43|29922.43|29922.43|29922.43|0
1637743960000|2021-11-24 08:52:40|29921.2|29921.2|29921.8|29921.8|29925.34|29925.34|29921.2|29921.2|0
1637743980000|2021-11-24 08:53:00|29914.73|29914.73|29911.2|29911.2|29914.73|29914.73|29911.2|29911.2|0
1637743990000|2021-11-24 08:53:10|29907.66|29907.66|29907.66|29907.66|29907.66|29907.66|29907.66|29907.66|0
1637744000000|2021-11-24 08:53:20|29911.2|29911.2|29911.2|29911.2|29911.2|29911.2|29911.2|29911.2|0
1637744010000|2021-11-24 08:53:30|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|29914.73|0
1637744060000|2021-11-24 08:54:20|29911.2|29911.2|29911.2|29911.2|29911.2|29911.2|29911.2|29911.2|0
1637744080000|2021-11-24 08:54:40|29914.73|29914.73|29918.27|29918.27|29918.27|29918.27|29914.73|29914.73|0
1637744090000|2021-11-24 08:54:50|29917.86|29917.86|29914.32|29914.32|29917.86|29917.86|29914.32|29914.32|0
1637744100000|2021-11-24 08:55:00|29914.92|29914.92|29914.92|29914.92|29914.92|29914.92|29914.92|29914.92|0
1637744120000|2021-11-24 08:55:20|29907.85|29907.85|29907.85|29907.85|29907.85|29907.85|29904.32|29904.32|0
1637744140000|2021-11-24 08:55:40|29906.65|29906.65|29913.72|29913.72|29913.72|29913.72|29906.65|29906.65|0
1637744150000|2021-11-24 08:55:50|29910.19|29910.19|29909.7|29909.7|29910.19|29910.19|29909.7|29909.7|0
1637744180000|2021-11-24 08:56:20|29906.17|29906.17|29906.17|29906.17|29906.17|29906.17|29906.17|29906.17|0
1637744190000|2021-11-24 08:56:30|29909.7|29909.7|29909.7|29909.7|29909.7|29909.7|29909.7|29909.7|0
1637744210000|2021-11-24 08:56:50|29913.24|29913.24|29913.24|29913.24|29913.24|29913.24|29913.24|29913.24|0
1637744250000|2021-11-24 08:57:30|29916.77|29916.77|29923.84|29923.84|29923.84|29923.84|29916.77|29916.77|0
1637744310000|2021-11-24 08:58:30|29930.91|29930.91|29937.98|29937.98|29937.98|29937.98|29930.91|29930.91|0
1637744320000|2021-11-24 08:58:40|29945.05|29945.05|29945.05|29945.05|29945.05|29945.05|29945.05|29945.05|0
1637744370000|2021-11-24 08:59:30|29948.59|29948.59|29948.59|29948.59|29948.59|29948.59|29948.59|29948.59|0
1637744380000|2021-11-24 08:59:40|29945.05|29945.05|29948.59|29948.59|29948.59|29948.59|29945.05|29945.05|0
1637744400000|2021-11-24 09:00:00|29945.05|29945.05|29945.22|29945.22|29945.22|29945.22|29944.81|29944.81|0
1637744410000|2021-11-24 09:00:10|29941.68|29941.68|29941.68|29941.68|29941.68|29941.68|29941.68|29941.68|0
1637744450000|2021-11-24 09:00:50|29931.08|29931.08|29924.01|29924.01|29931.08|29931.08|29924.01|29924.01|0
1637744480000|2021-11-24 09:01:20|29916.94|29916.94|29916.94|29916.94|29916.94|29916.94|29916.94|29916.94|0
1637744490000|2021-11-24 09:01:30|29916.34|29916.34|29912.8|29912.8|29916.34|29916.34|29912.8|29912.8|0
1637744510000|2021-11-24 09:01:50|29909.27|29909.27|29909.27|29909.27|29909.27|29909.27|29909.27|29909.27|0
1637744540000|2021-11-24 09:02:20|29902.2|29902.2|29902.2|29902.2|29902.2|29902.2|29902.2|29902.2|0
1637744560000|2021-11-24 09:02:40|29900.56|29900.56|29900.56|29900.56|29900.56|29900.56|29900.56|29900.56|0
1637744570000|2021-11-24 09:02:50|29907.63|29907.63|29907.63|29907.63|29907.63|29907.63|29907.63|29907.63|0
1637744600000|2021-11-24 09:03:20|29900.56|29900.56|29900.56|29900.56|29900.56|29900.56|29900.56|29900.56|0
1637744640000|2021-11-24 09:04:00|29897.02|29897.02|29893.49|29893.49|29897.02|29897.02|29893.49|29893.49|0
1637744680000|2021-11-24 09:04:40|29882.88|29882.88|29882.88|29882.88|29882.88|29882.88|29882.88|29882.88|0
1637744690000|2021-11-24 09:04:50|29883.29|29883.29|29883.29|29883.29|29883.29|29883.29|29883.29|29883.29|0
1637744700000|2021-11-24 09:05:00|29883.54|29883.54|29894.14|29894.14|29894.14|29894.14|29883.54|29883.54|0
1637744710000|2021-11-24 09:05:10|29897.68|29897.68|29894.14|29894.14|29897.68|29897.68|29894.14|29894.14|0
1637744720000|2021-11-24 09:05:20|29894.96|29894.96|29898.5|29898.5|29898.5|29898.5|29894.96|29894.96|0
1637744730000|2021-11-24 09:05:30|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|0
1637744740000|2021-11-24 09:05:40|29900.8|29900.8|29900.8|29900.8|29900.8|29900.8|29900.8|29900.8|0
1637744780000|2021-11-24 09:06:20|29890.2|29890.2|29890.2|29890.2|29890.2|29890.2|29890.2|29890.2|0
1637744790000|2021-11-24 09:06:30|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|29897.27|0
1637744800000|2021-11-24 09:06:40|29893.73|29893.73|29890.2|29890.2|29893.73|29893.73|29890.2|29890.2|0
1637744840000|2021-11-24 09:07:20|29883.13|29883.13|29879.59|29879.59|29883.13|29883.13|29879.59|29879.59|0
1637744850000|2021-11-24 09:07:30|29876.06|29876.06|29879.59|29879.59|29879.59|29879.59|29876.06|29876.06|0
1637744870000|2021-11-24 09:07:50|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|0
1637744880000|2021-11-24 09:08:00|29876.06|29876.06|29876.06|29876.06|29876.06|29876.06|29876.06|29876.06|0
1637744890000|2021-11-24 09:08:10|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|29872.52|0
1637744920000|2021-11-24 09:08:40|29873.12|29873.12|29873.12|29873.12|29873.12|29873.12|29873.12|29873.12|0
1637744960000|2021-11-24 09:09:20|29869.59|29869.59|29869.59|29869.59|29869.59|29869.59|29869.59|29869.59|0
1637744970000|2021-11-24 09:09:30|29873.12|29873.12|29873.12|29873.12|29873.12|29873.12|29873.12|29873.12|0
1637744980000|2021-11-24 09:09:40|29876.66|29876.66|29877.89|29877.89|29881.42|29881.42|29873.12|29873.12|0
1637744990000|2021-11-24 09:09:50|29874.35|29874.35|29888.49|29888.49|29888.49|29888.49|29874.35|29874.35|0
1637745010000|2021-11-24 09:10:10|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|0
1637745040000|2021-11-24 09:10:40|29892.03|29892.03|29895.56|29895.56|29895.56|29895.56|29892.03|29892.03|0
1637745060000|2021-11-24 09:11:00|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|0
1637745080000|2021-11-24 09:11:20|29899.1|29899.1|29897.46|29897.46|29899.1|29899.1|29897.46|29897.46|0
1637745090000|2021-11-24 09:11:30|29890.39|29890.39|29890.39|29890.39|29890.39|29890.39|29890.39|29890.39|0
1637745150000|2021-11-24 09:12:30|29897.46|29897.46|29900.99|29900.99|29900.99|29900.99|29897.46|29897.46|0
1637745170000|2021-11-24 09:12:50|29912.2|29912.2|29912.2|29912.2|29912.2|29912.2|29912.2|29912.2|0
1637745220000|2021-11-24 09:13:40|29898.06|29898.06|29890.99|29890.99|29898.06|29898.06|29890.99|29890.99|0
1637745240000|2021-11-24 09:14:00|29890.75|29890.75|29890.34|29890.34|29890.75|29890.75|29890.34|29890.34|0
1637745250000|2021-11-24 09:14:10|29891.06|29891.06|29891.06|29891.06|29891.06|29891.06|29891.06|29891.06|0
1637745290000|2021-11-24 09:14:50|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|29890.46|0
1637745300000|2021-11-24 09:15:00|29891.28|29891.28|29891.28|29891.28|29891.28|29891.28|29891.28|29891.28|0
1637745310000|2021-11-24 09:15:10|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|29880.68|0
1637745320000|2021-11-24 09:15:20|29880.08|29880.08|29880.08|29880.08|29880.08|29880.08|29880.08|29880.08|0
1637745340000|2021-11-24 09:15:40|29880.49|29880.49|29880.49|29880.49|29880.49|29880.49|29880.49|29880.49|0
1637745360000|2021-11-24 09:16:00|29887.56|29887.56|29891.09|29891.09|29891.09|29891.09|29887.56|29887.56|0
1637745370000|2021-11-24 09:16:10|29898.16|29898.16|29898.16|29898.16|29898.16|29898.16|29898.16|29898.16|0
1637745380000|2021-11-24 09:16:20|29901.7|29901.7|29901.7|29901.7|29901.7|29901.7|29901.7|29901.7|0
1637745410000|2021-11-24 09:16:50|29905.23|29905.23|29905.23|29905.23|29905.23|29905.23|29905.23|29905.23|0
1637745430000|2021-11-24 09:17:10|29901.7|29901.7|29901.7|29901.7|29901.7|29901.7|29901.7|29901.7|0
1637745440000|2021-11-24 09:17:20|29902.3|29902.3|29902.3|29902.3|29902.3|29902.3|29902.3|29902.3|0
1637745510000|2021-11-24 09:18:30|29912.9|29912.9|29909.37|29909.37|29912.9|29912.9|29909.37|29909.37|0
1637745550000|2021-11-24 09:19:10|29916.44|29916.44|29912.9|29912.9|29916.44|29916.44|29912.9|29912.9|0
1637745560000|2021-11-24 09:19:20|29909.37|29909.37|29909.37|29909.37|29909.37|29909.37|29909.37|29909.37|0
1637745580000|2021-11-24 09:19:40|29912.9|29912.9|29916.44|29916.44|29916.44|29916.44|29912.9|29912.9|0
1637745590000|2021-11-24 09:19:50|29912.9|29912.9|29912.9|29912.9|29912.9|29912.9|29912.9|29912.9|0
1637745600000|2021-11-24 09:20:00|29916.44|29916.44|29927.52|29927.52|29927.52|29927.52|29916.44|29916.44|0
1637745610000|2021-11-24 09:20:10|29928.73|29928.73|29929.33|29929.33|29929.33|29929.33|29928.73|29928.73|0
1637745620000|2021-11-24 09:20:20|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|0
1637745630000|2021-11-24 09:20:30|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|0
1637745640000|2021-11-24 09:20:40|29925.79|29925.79|29925.79|29925.79|29925.79|29925.79|29922.26|29922.26|0
1637745660000|2021-11-24 09:21:00|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|0
1637745710000|2021-11-24 09:21:50|29925.79|29925.79|29918.72|29918.72|29925.79|29925.79|29918.72|29918.72|0
1637745720000|2021-11-24 09:22:00|29929.33|29929.33|29922.26|29922.26|29929.33|29929.33|29922.26|29922.26|0
1637745730000|2021-11-24 09:22:10|29923.49|29923.49|29923.49|29923.49|29927.02|29927.02|29923.49|29923.49|0
1637745770000|2021-11-24 09:22:50|29927.02|29927.02|29927.02|29927.02|29927.02|29927.02|29927.02|29927.02|0
1637745780000|2021-11-24 09:23:00|29926.61|29926.61|29923.08|29923.08|29926.61|29926.61|29923.08|29923.08|0
1637745800000|2021-11-24 09:23:20|29930.15|29930.15|29930.15|29930.15|29930.15|29930.15|29930.15|29930.15|0
1637745820000|2021-11-24 09:23:40|29933.68|29933.68|29933.68|29933.68|29933.68|29933.68|29933.68|29933.68|0
1637745840000|2021-11-24 09:24:00|29935.48|29935.48|29934.88|29934.88|29935.48|29935.48|29934.88|29934.88|0
1637745850000|2021-11-24 09:24:10|29935.7|29935.7|29932.17|29932.17|29935.7|29935.7|29932.17|29932.17|0
1637745920000|2021-11-24 09:25:20|29925.1|29925.1|29925.1|29925.1|29925.1|29925.1|29925.1|29925.1|0
1637745940000|2021-11-24 09:25:40|29928.63|29928.63|29928.63|29928.63|29928.63|29928.63|29928.63|29928.63|0
1637745960000|2021-11-24 09:26:00|29935.7|29935.7|29939.24|29939.24|29939.24|29939.24|29935.7|29935.7|0
1637745970000|2021-11-24 09:26:10|29941.04|29941.04|29941.04|29941.04|29941.04|29941.04|29941.04|29941.04|0
1637745990000|2021-11-24 09:26:30|29939.84|29939.84|29940.44|29940.44|29940.44|29940.44|29939.84|29939.84|0
1637746000000|2021-11-24 09:26:40|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|0
1637746010000|2021-11-24 09:26:50|29940.44|29940.44|29940.44|29940.44|29940.44|29940.44|29940.44|29940.44|0
1637746020000|2021-11-24 09:27:00|29936.9|29936.9|29924.5|29924.5|29936.9|29936.9|29924.5|29924.5|0
1637746120000|2021-11-24 09:28:40|29928.03|29928.03|29928.03|29928.03|29928.03|29928.03|29928.03|29928.03|0
1637746130000|2021-11-24 09:28:50|29928.44|29928.44|29928.44|29928.44|29928.44|29928.44|29928.44|29928.44|0
1637746170000|2021-11-24 09:29:30|29931.98|29931.98|29931.98|29931.98|29931.98|29931.98|29931.98|29931.98|0
1637746180000|2021-11-24 09:29:40|29942.99|29942.99|29925.32|29925.32|29942.99|29942.99|29925.32|29925.32|0
1637746190000|2021-11-24 09:29:50|29918.25|29918.25|29918.25|29918.25|29918.25|29918.25|29918.25|29918.25|0
1637746200000|2021-11-24 09:30:00|29914.71|29914.71|29928.61|29928.61|29928.61|29928.61|29914.47|29914.47|0
1637746210000|2021-11-24 09:30:10|29932.14|29932.14|29931.74|29931.74|29932.14|29932.14|29931.74|29931.74|0
1637746250000|2021-11-24 09:30:50|29935.27|29935.27|29935.27|29935.27|29935.27|29935.27|29935.27|29935.27|0
1637746260000|2021-11-24 09:31:00|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|29931.74|0
1637746320000|2021-11-24 09:32:00|29932.55|29932.55|29932.55|29932.55|29932.55|29932.55|29932.55|29932.55|0
1637746330000|2021-11-24 09:32:10|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|29936.09|0
1637746440000|2021-11-24 09:34:00|29929.02|29929.02|29925.48|29925.48|29929.02|29929.02|29925.48|29925.48|0
1637746480000|2021-11-24 09:34:40|29914.88|29914.88|29914.88|29914.88|29914.88|29914.88|29907.81|29907.81|0
1637746490000|2021-11-24 09:34:50|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|29918.42|0
1637746520000|2021-11-24 09:35:20|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|0
1637746540000|2021-11-24 09:35:40|29914.28|29914.28|29910.74|29910.74|29914.28|29914.28|29910.74|29910.74|0
1637746560000|2021-11-24 09:36:00|29896.6|29896.6|29910.74|29910.74|29910.74|29910.74|29896.6|29896.6|0
1637746670000|2021-11-24 09:37:50|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|29917.81|0
1637746710000|2021-11-24 09:38:30|29935.49|29935.49|29935.49|29935.49|29935.49|29935.49|29935.49|29935.49|0
1637746730000|2021-11-24 09:38:50|29924.88|29924.88|29924.88|29924.88|29924.88|29924.88|29924.88|29924.88|0
1637746740000|2021-11-24 09:39:00|29921.35|29921.35|29917.81|29917.81|29921.35|29921.35|29917.81|29917.81|0
1637746750000|2021-11-24 09:39:10|29914.28|29914.28|29896.6|29896.6|29914.28|29914.28|29896.6|29896.6|0
1637746760000|2021-11-24 09:39:20|29900.14|29900.14|29900.14|29900.14|29900.14|29900.14|29900.14|29900.14|0
1637746790000|2021-11-24 09:39:50|29900.38|29900.38|29900.38|29900.38|29900.38|29900.38|29900.38|29900.38|0
1637746800000|2021-11-24 09:40:00|29896.85|29896.85|29886.24|29886.24|29896.85|29896.85|29886.24|29886.24|0
1637746820000|2021-11-24 09:40:20|29889.78|29889.78|29893.31|29893.31|29893.31|29893.31|29889.78|29889.78|0
1637746840000|2021-11-24 09:40:40|29886.24|29886.24|29886.24|29886.24|29886.24|29886.24|29886.24|29886.24|0
1637746850000|2021-11-24 09:40:50|29889.78|29889.78|29889.78|29889.78|29889.78|29889.78|29889.78|29889.78|0
1637746860000|2021-11-24 09:41:00|29882.71|29882.71|29875.64|29875.64|29882.71|29882.71|29875.64|29875.64|0
1637746870000|2021-11-24 09:41:10|29879.17|29879.17|29879.17|29879.17|29879.17|29879.17|29879.17|29879.17|0
1637746910000|2021-11-24 09:41:50|29875.64|29875.64|29871.5|29871.5|29879.17|29879.17|29871.5|29871.5|0
1637746920000|2021-11-24 09:42:00|29878.57|29878.57|29878.57|29878.57|29878.57|29878.57|29878.57|29878.57|0
1637746930000|2021-11-24 09:42:10|29877.97|29877.97|29877.97|29877.97|29877.97|29877.97|29877.97|29877.97|0
1637746970000|2021-11-24 09:42:50|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|0
1637746980000|2021-11-24 09:43:00|29878.14|29878.14|29881.67|29881.67|29881.67|29881.67|29878.14|29878.14|0
1637746990000|2021-11-24 09:43:10|29888.74|29888.74|29888.74|29888.74|29888.74|29888.74|29888.74|29888.74|0
1637747020000|2021-11-24 09:43:40|29881.67|29881.67|29881.67|29881.67|29881.67|29881.67|29881.67|29881.67|0
1637747030000|2021-11-24 09:43:50|29878.14|29878.14|29874.6|29874.6|29878.14|29878.14|29874.6|29874.6|0
1637747040000|2021-11-24 09:44:00|29878.14|29878.14|29878.14|29878.14|29878.14|29878.14|29878.14|29878.14|0
1637747100000|2021-11-24 09:45:00|29881.67|29881.67|29885.21|29885.21|29885.21|29885.21|29881.67|29881.67|0
1637747120000|2021-11-24 09:45:20|29881.67|29881.67|29878.14|29878.14|29881.67|29881.67|29878.14|29878.14|0
1637747130000|2021-11-24 09:45:30|29874.6|29874.6|29864|29864|29874.6|29874.6|29864|29864|0
1637747140000|2021-11-24 09:45:40|29860.46|29860.46|29860.46|29860.46|29860.46|29860.46|29860.46|29860.46|0
1637747170000|2021-11-24 09:46:10|29856.93|29856.93|29856.93|29856.93|29856.93|29856.93|29856.93|29856.93|0
1637747180000|2021-11-24 09:46:20|29853.39|29853.39|29853.39|29853.39|29853.39|29853.39|29853.39|29853.39|0
1637747190000|2021-11-24 09:46:30|29849.86|29849.86|29846.32|29846.32|29849.86|29849.86|29846.32|29846.32|0
1637747200000|2021-11-24 09:46:40|29845.12|29845.12|29845.12|29845.12|29845.12|29845.12|29845.12|29845.12|0
1637747210000|2021-11-24 09:46:50|29844.52|29844.52|29840.99|29840.99|29844.52|29844.52|29833.92|29833.92|0
1637747220000|2021-11-24 09:47:00|29848.06|29848.06|29848.06|29848.06|29848.06|29848.06|29848.06|29848.06|0
1637747250000|2021-11-24 09:47:30|29855.13|29855.13|29844.52|29844.52|29855.13|29855.13|29844.52|29844.52|0
1637747290000|2021-11-24 09:48:10|29848.06|29848.06|29848.06|29848.06|29848.06|29848.06|29848.06|29848.06|0
1637747320000|2021-11-24 09:48:40|29855.13|29855.13|29853.93|29853.93|29855.13|29855.13|29853.93|29853.93|0
1637747340000|2021-11-24 09:49:00|29839.79|29839.79|29839.79|29839.79|29839.79|29839.79|29839.79|29839.79|0
1637747350000|2021-11-24 09:49:10|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|29843.32|0
1637747360000|2021-11-24 09:49:20|29839.79|29839.79|29839.79|29839.79|29839.79|29839.79|29839.79|29839.79|0
1637747390000|2021-11-24 09:49:50|29846.86|29846.86|29829.18|29829.18|29846.86|29846.86|29829.18|29829.18|0
1637747400000|2021-11-24 09:50:00|29839.79|29839.79|29843.32|29843.32|29843.32|29843.32|29839.79|29839.79|0
1637747450000|2021-11-24 09:50:50|29853.93|29853.93|29853.93|29853.93|29853.93|29853.93|29853.93|29853.93|0
1637747460000|2021-11-24 09:51:00|29853.68|29853.68|29853.44|29853.44|29853.68|29853.68|29853.44|29853.44|0
1637747480000|2021-11-24 09:51:20|29849.91|29849.91|29856.98|29856.98|29856.98|29856.98|29849.91|29849.91|0
1637747490000|2021-11-24 09:51:30|29849.91|29849.91|29849.91|29849.91|29849.91|29849.91|29849.91|29849.91|0
1637747510000|2021-11-24 09:51:50|29846.37|29846.37|29842.84|29842.84|29846.37|29846.37|29842.84|29842.84|0
1637747530000|2021-11-24 09:52:10|29839.3|29839.3|29832.23|29832.23|29839.3|29839.3|29832.23|29832.23|0
1637747540000|2021-11-24 09:52:20|29828.7|29828.7|29839.3|29839.3|29839.3|29839.3|29828.7|29828.7|0
1637747550000|2021-11-24 09:52:30|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|29846.37|0
1637747580000|2021-11-24 09:53:00|29835.77|29835.77|29833.96|29833.96|29835.77|29835.77|29833.96|29833.96|0
1637747590000|2021-11-24 09:53:10|29832.32|29832.32|29831.1|29831.1|29832.32|29832.32|29831.1|29831.1|0
1637747600000|2021-11-24 09:53:20|29816.96|29816.96|29813.18|29813.18|29816.96|29816.96|29812.94|29812.94|0
1637747610000|2021-11-24 09:53:30|29806.11|29806.11|29806.11|29806.11|29806.11|29806.11|29806.11|29806.11|0
1637747620000|2021-11-24 09:53:40|29802.57|29802.57|29801.37|29801.37|29802.57|29802.57|29801.37|29801.37|0
1637747630000|2021-11-24 09:53:50|29801.97|29801.97|29801.97|29801.97|29801.97|29801.97|29801.97|29801.97|0
1637747640000|2021-11-24 09:54:00|29805.51|29805.51|29798.44|29798.44|29805.51|29805.51|29798.44|29798.44|0
1637747680000|2021-11-24 09:54:40|29794.9|29794.9|29794.9|29794.9|29794.9|29794.9|29794.9|29794.9|0
1637747700000|2021-11-24 09:55:00|29798.44|29798.44|29798.44|29798.44|29801.97|29801.97|29798.44|29798.44|0
1637747710000|2021-11-24 09:55:10|29794.9|29794.9|29805.51|29805.51|29805.51|29805.51|29794.9|29794.9|0
1637747720000|2021-11-24 09:55:20|29798.44|29798.44|29794.9|29794.9|29798.44|29798.44|29791.37|29791.37|0
1637747730000|2021-11-24 09:55:30|29787.83|29787.83|29794.9|29794.9|29794.9|29794.9|29787.83|29787.83|0
1637747740000|2021-11-24 09:55:40|29787.83|29787.83|29787.83|29787.83|29787.83|29787.83|29787.83|29787.83|0
1637747750000|2021-11-24 09:55:50|29777.23|29777.23|29758.35|29758.35|29777.23|29777.23|29758.35|29758.35|0
1637747760000|2021-11-24 09:56:00|29757.12|29757.12|29789.92|29789.92|29789.92|29789.92|29756.88|29756.88|0
1637747770000|2021-11-24 09:56:10|29791.13|29791.13|29791.13|29791.13|29791.13|29791.13|29791.13|29791.13|0
1637747780000|2021-11-24 09:56:20|29790.72|29790.72|29794.25|29794.25|29804.86|29804.86|29790.72|29790.72|0
1637747800000|2021-11-24 09:56:40|29797.79|29797.79|29797.79|29797.79|29797.79|29797.79|29797.79|29797.79|0
1637747810000|2021-11-24 09:56:50|29804.86|29804.86|29810.08|29810.08|29810.08|29810.08|29804.86|29804.86|0
1637747820000|2021-11-24 09:57:00|29824.22|29824.22|29824.22|29824.22|29824.22|29824.22|29824.22|29824.22|0
1637747830000|2021-11-24 09:57:10|29820.68|29820.68|29820.68|29820.68|29820.68|29820.68|29820.68|29820.68|0
1637747840000|2021-11-24 09:57:20|29817.15|29817.15|29817.15|29817.15|29817.15|29817.15|29817.15|29817.15|0
1637747850000|2021-11-24 09:57:30|29810.08|29810.08|29810.08|29810.08|29810.08|29810.08|29810.08|29810.08|0
1637747860000|2021-11-24 09:57:40|29810.68|29810.68|29810.68|29810.68|29810.68|29810.68|29810.68|29810.68|0
1637747870000|2021-11-24 09:57:50|29814.21|29814.21|29817.75|29817.75|29817.75|29817.75|29814.21|29814.21|0
1637747890000|2021-11-24 09:58:10|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|29814.21|0
1637747900000|2021-11-24 09:58:20|29814.45|29814.45|29821.52|29821.52|29821.52|29821.52|29814.45|29814.45|0
1637747910000|2021-11-24 09:58:30|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|29821.28|0
1637747930000|2021-11-24 09:58:50|29824.82|29824.82|29824.82|29824.82|29824.82|29824.82|29824.82|29824.82|0
1637747940000|2021-11-24 09:59:00|29817.75|29817.75|29824.22|29824.22|29824.22|29824.22|29816.55|29816.55|0
1637747950000|2021-11-24 09:59:10|29824.82|29824.82|29831.64|29831.64|29831.64|29831.64|29824.58|29824.58|0
1637747970000|2021-11-24 09:59:30|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|29821.04|0
1637747990000|2021-11-24 09:59:50|29817.51|29817.51|29813.97|29813.97|29817.51|29817.51|29813.97|29813.97|0
1637748000000|2021-11-24 10:00:00|29806.9|29806.9|29803.37|29803.37|29806.9|29806.9|29803.37|29803.37|0
1637748010000|2021-11-24 10:00:10|29802.16|29802.16|29809.23|29809.23|29809.23|29809.23|29802.16|29802.16|0
1637748020000|2021-11-24 10:00:20|29805.7|29805.7|29795.09|29795.09|29805.7|29805.7|29795.09|29795.09|0
1637748030000|2021-11-24 10:00:30|29793.29|29793.29|29800.36|29800.36|29807.43|29807.43|29793.29|29793.29|0
1637748050000|2021-11-24 10:00:50|29810.97|29810.97|29810.97|29810.97|29810.97|29810.97|29810.97|29810.97|0
1637748060000|2021-11-24 10:01:00|29814.5|29814.5|29810.97|29810.97|29814.5|29814.5|29810.97|29810.97|0
1637748070000|2021-11-24 10:01:10|29810.72|29810.72|29810.72|29810.72|29810.72|29810.72|29810.72|29810.72|0
1637748080000|2021-11-24 10:01:20|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|29817.79|0
1637748090000|2021-11-24 10:01:30|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|29814.26|0
1637748130000|2021-11-24 10:02:10|29824.86|29824.86|29824.86|29824.86|29824.86|29824.86|29824.86|29824.86|0
1637748140000|2021-11-24 10:02:20|29826.07|29826.07|29826.07|29826.07|29826.07|29826.07|29826.07|29826.07|0
1637748150000|2021-11-24 10:02:30|29826.89|29826.89|29826.48|29826.48|29826.89|29826.89|29826.48|29826.48|0
1637748160000|2021-11-24 10:02:40|29827.08|29827.08|29844.75|29844.75|29844.75|29844.75|29827.08|29827.08|0
1637748190000|2021-11-24 10:03:10|29841.22|29841.22|29840.81|29840.81|29841.22|29841.22|29840.81|29840.81|0
1637748200000|2021-11-24 10:03:20|29841.29|29841.29|29841.29|29841.29|29841.29|29841.29|29841.29|29841.29|0
1637748210000|2021-11-24 10:03:30|29830.69|29830.69|29830.69|29830.69|29830.69|29830.69|29830.69|29830.69|0
1637748220000|2021-11-24 10:03:40|29823.62|29823.62|29827.15|29827.15|29827.15|29827.15|29823.62|29823.62|0
1637748230000|2021-11-24 10:03:50|29834.22|29834.22|29830.69|29830.69|29834.22|29834.22|29830.69|29830.69|0
1637748250000|2021-11-24 10:04:10|29834.22|29834.22|29823.62|29823.62|29834.22|29834.22|29823.62|29823.62|0
1637748270000|2021-11-24 10:04:30|29823.01|29823.01|29823.01|29823.01|29823.01|29823.01|29823.01|29823.01|0
1637748280000|2021-11-24 10:04:40|29822.41|29822.41|29808.27|29808.27|29822.41|29822.41|29808.27|29808.27|0
1637748290000|2021-11-24 10:04:50|29807.67|29807.67|29807.67|29807.67|29807.67|29807.67|29807.67|29807.67|0
1637748300000|2021-11-24 10:05:00|29800.6|29800.6|29800.19|29800.19|29800.6|29800.6|29800.19|29800.19|0
1637748310000|2021-11-24 10:05:10|29796.66|29796.66|29793.12|29793.12|29796.66|29796.66|29793.12|29793.12|0
1637748320000|2021-11-24 10:05:20|29796.66|29796.66|29789.59|29789.59|29796.66|29796.66|29789.59|29789.59|0
1637748380000|2021-11-24 10:06:20|29782.52|29782.52|29782.52|29782.52|29786.05|29786.05|29782.52|29782.52|0
1637748420000|2021-11-24 10:07:00|29786.05|29786.05|29782.52|29782.52|29786.05|29786.05|29782.52|29782.52|0
1637748440000|2021-11-24 10:07:20|29778.98|29778.98|29775.45|29775.45|29778.98|29778.98|29775.45|29775.45|0
1637748480000|2021-11-24 10:08:00|29774.63|29774.63|29774.63|29774.63|29774.63|29774.63|29774.63|29774.63|0
1637748490000|2021-11-24 10:08:10|29775.04|29775.04|29767.97|29767.97|29775.04|29775.04|29767.97|29767.97|0
1637748500000|2021-11-24 10:08:20|29764.43|29764.43|29764.43|29764.43|29764.43|29764.43|29764.43|29764.43|0
1637748530000|2021-11-24 10:08:50|29753.83|29753.83|29757.37|29757.37|29760.9|29760.9|29753.83|29753.83|0
1637748540000|2021-11-24 10:09:00|29750.3|29750.3|29743.23|29743.23|29750.3|29750.3|29743.23|29743.23|0
1637748550000|2021-11-24 10:09:10|29753.83|29753.83|29753.83|29753.83|29753.83|29753.83|29753.83|29753.83|0
1637748560000|2021-11-24 10:09:20|29754.24|29754.24|29753.04|29753.04|29754.24|29754.24|29753.04|29753.04|0
1637748570000|2021-11-24 10:09:30|29756.57|29756.57|29767.18|29767.18|29767.18|29767.18|29756.57|29756.57|0
1637748580000|2021-11-24 10:09:40|29768|29768|29768|29768|29768|29768|29768|29768|0
1637748600000|2021-11-24 10:10:00|29775.07|29775.07|29771.53|29771.53|29775.07|29775.07|29771.53|29771.53|0
1637748610000|2021-11-24 10:10:10|29778.6|29778.6|29768|29768|29778.6|29778.6|29768|29768|0
1637748620000|2021-11-24 10:10:20|29753.86|29753.86|29753.86|29753.86|29753.86|29753.86|29753.86|29753.86|0
1637748630000|2021-11-24 10:10:30|29746.79|29746.79|29750.32|29750.32|29750.32|29750.32|29746.79|29746.79|0
1637748640000|2021-11-24 10:10:40|29746.79|29746.79|29746.79|29746.79|29746.79|29746.79|29746.79|29746.79|0
1637748660000|2021-11-24 10:11:00|29760.93|29760.93|29760.93|29760.93|29760.93|29760.93|29760.93|29760.93|0
1637748680000|2021-11-24 10:11:20|29753.86|29753.86|29753.86|29753.86|29753.86|29753.86|29753.86|29753.86|0
1637748700000|2021-11-24 10:11:40|29760.93|29760.93|29764.46|29764.46|29764.46|29764.46|29760.93|29760.93|0
1637748720000|2021-11-24 10:12:00|29768|29768|29775.07|29775.07|29775.07|29775.07|29768|29768|0
1637748730000|2021-11-24 10:12:10|29768|29768|29768|29768|29768|29768|29768|29768|0
1637748740000|2021-11-24 10:12:20|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|29775.07|0
1637748760000|2021-11-24 10:12:40|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|29778.6|0
1637748780000|2021-11-24 10:13:00|29778.12|29778.12|29792.26|29792.26|29792.26|29792.26|29778.12|29778.12|0
1637748790000|2021-11-24 10:13:10|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|0
1637748800000|2021-11-24 10:13:20|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|0
1637748850000|2021-11-24 10:14:10|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|29788.72|0
1637748860000|2021-11-24 10:14:20|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|29792.26|0
1637748870000|2021-11-24 10:14:30|29795.79|29795.79|29795.79|29795.79|29795.79|29795.79|29795.79|29795.79|0
1637748880000|2021-11-24 10:14:40|29809.93|29809.93|29809.93|29809.93|29809.93|29809.93|29809.93|29809.93|0
1637748890000|2021-11-24 10:14:50|29810.53|29810.53|29821.74|29821.74|29821.74|29821.74|29810.53|29810.53|0
1637748900000|2021-11-24 10:15:00|29828.81|29828.81|29835.88|29835.88|29835.88|29835.88|29828.81|29828.81|0
1637748920000|2021-11-24 10:15:20|29837.08|29837.08|29826.96|29826.96|29837.56|29837.56|29826.96|29826.96|0
1637748940000|2021-11-24 10:15:40|29823.42|29823.42|29823.42|29823.42|29823.42|29823.42|29823.42|29823.42|0
1637748960000|2021-11-24 10:16:00|29826.96|29826.96|29826.96|29826.96|29830.49|29830.49|29826.96|29826.96|0
1637748970000|2021-11-24 10:16:10|29830.49|29830.49|29830.49|29830.49|29830.49|29830.49|29830.49|29830.49|0
1637748980000|2021-11-24 10:16:20|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|0
1637749020000|2021-11-24 10:17:00|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|0
1637749030000|2021-11-24 10:17:10|29831.1|29831.1|29831.1|29831.1|29831.1|29831.1|29831.1|29831.1|0
1637749040000|2021-11-24 10:17:20|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|29827.56|0
1637749080000|2021-11-24 10:18:00|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|29826.96|0
1637749110000|2021-11-24 10:18:30|29823.42|29823.42|29823.42|29823.42|29823.42|29823.42|29823.42|29823.42|0
1637749130000|2021-11-24 10:18:50|29823.83|29823.83|29827.78|29827.78|29827.78|29827.78|29823.83|29823.83|0
1637749150000|2021-11-24 10:19:10|29820.71|29820.71|29824.24|29824.24|29824.24|29824.24|29820.71|29820.71|0
1637749170000|2021-11-24 10:19:30|29825.06|29825.06|29825.06|29825.06|29825.06|29825.06|29825.06|29825.06|0
1637749180000|2021-11-24 10:19:40|29821.53|29821.53|29821.53|29821.53|29821.53|29821.53|29821.53|29821.53|0
1637749190000|2021-11-24 10:19:50|29821.77|29821.77|29821.77|29821.77|29821.77|29821.77|29821.77|29821.77|0
1637749200000|2021-11-24 10:20:00|29818.24|29818.24|29818.24|29818.24|29818.24|29818.24|29818.24|29818.24|0
1637749220000|2021-11-24 10:20:20|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|29819.06|0
1637749240000|2021-11-24 10:20:40|29818.65|29818.65|29829.25|29829.25|29829.25|29829.25|29818.65|29818.65|0
1637749250000|2021-11-24 10:20:50|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|29836.32|0
1637749260000|2021-11-24 10:21:00|29835.91|29835.91|29835.91|29835.91|29835.91|29835.91|29835.91|29835.91|0
1637749330000|2021-11-24 10:22:10|29839.45|29839.45|29839.45|29839.45|29839.45|29839.45|29839.45|29839.45|0
1637749350000|2021-11-24 10:22:30|29832.38|29832.38|29832.38|29832.38|29832.38|29832.38|29832.38|29832.38|0
1637749370000|2021-11-24 10:22:50|29835.91|29835.91|29835.91|29835.91|29835.91|29835.91|29835.91|29835.91|0
1637749420000|2021-11-24 10:23:40|29839.45|29839.45|29839.45|29839.45|29839.45|29839.45|29839.45|29839.45|0
1637749430000|2021-11-24 10:23:50|29842.98|29842.98|29842.98|29842.98|29842.98|29842.98|29842.98|29842.98|0
1637749440000|2021-11-24 10:24:00|29839.45|29839.45|29835.67|29835.67|29839.45|29839.45|29835.67|29835.67|0
1637749450000|2021-11-24 10:24:10|29832.13|29832.13|29832.13|29832.13|29832.13|29832.13|29832.13|29832.13|0
1637749460000|2021-11-24 10:24:20|29835.67|29835.67|29835.67|29835.67|29835.67|29835.67|29835.67|29835.67|0
1637749480000|2021-11-24 10:24:40|29842.74|29842.74|29842.74|29842.74|29842.74|29842.74|29842.74|29842.74|0
1637749490000|2021-11-24 10:24:50|29839.2|29839.2|29839.2|29839.2|29839.2|29839.2|29839.2|29839.2|0
1637749510000|2021-11-24 10:25:10|29838.38|29838.38|29831.31|29831.31|29838.38|29838.38|29831.31|29831.31|0
1637749520000|2021-11-24 10:25:20|29834.85|29834.85|29834.85|29834.85|29834.85|29834.85|29834.85|29834.85|0
1637749530000|2021-11-24 10:25:30|29827.78|29827.78|29827.78|29827.78|29827.78|29827.78|29827.78|29827.78|0
1637749560000|2021-11-24 10:26:00|29820.71|29820.71|29820.71|29820.71|29820.71|29820.71|29820.71|29820.71|0
1637749570000|2021-11-24 10:26:10|29817.17|29817.17|29817.17|29817.17|29817.17|29817.17|29817.17|29817.17|0
1637749610000|2021-11-24 10:26:50|29817.78|29817.78|29817.78|29817.78|29817.78|29817.78|29817.78|29817.78|0
1637749620000|2021-11-24 10:27:00|29807.17|29807.17|29807.17|29807.17|29807.17|29807.17|29807.17|29807.17|0
1637749630000|2021-11-24 10:27:10|29806.76|29806.76|29809.09|29809.09|29809.09|29809.09|29805.56|29805.56|0
1637749660000|2021-11-24 10:27:40|29816.16|29816.16|29805.56|29805.56|29816.16|29816.16|29805.56|29805.56|0
1637749680000|2021-11-24 10:28:00|29798.49|29798.49|29798.49|29798.49|29798.49|29798.49|29798.49|29798.49|0
1637749700000|2021-11-24 10:28:20|29798.08|29798.08|29798.08|29798.08|29798.08|29798.08|29798.08|29798.08|0
1637749720000|2021-11-24 10:28:40|29801.61|29801.61|29801.61|29801.61|29801.61|29801.61|29801.61|29801.61|0
1637749730000|2021-11-24 10:28:50|29801.01|29801.01|29799.81|29799.81|29801.01|29801.01|29799.81|29799.81|0
1637749740000|2021-11-24 10:29:00|29796.28|29796.28|29796.28|29796.28|29796.28|29796.28|29796.28|29796.28|0
1637749750000|2021-11-24 10:29:10|29789.21|29789.21|29788.01|29788.01|29789.21|29789.21|29788.01|29788.01|0
1637749760000|2021-11-24 10:29:20|29787.6|29787.6|29787.6|29787.6|29787.6|29787.6|29787.6|29787.6|0
1637749770000|2021-11-24 10:29:30|29780.53|29780.53|29780.53|29780.53|29780.53|29780.53|29780.53|29780.53|0
1637749780000|2021-11-24 10:29:40|29776.99|29776.99|29776.99|29776.99|29776.99|29776.99|29776.99|29776.99|0
1637749790000|2021-11-24 10:29:50|29780.53|29780.53|29780.53|29780.53|29780.53|29780.53|29780.53|29780.53|0
1637749800000|2021-11-24 10:30:00|29784.06|29784.06|29784.47|29784.47|29784.47|29784.47|29784.06|29784.06|0
1637749810000|2021-11-24 10:30:10|29791.54|29791.54|29798.61|29798.61|29798.61|29798.61|29791.54|29791.54|0
1637749860000|2021-11-24 10:31:00|29802.14|29802.14|29801.54|29801.54|29802.14|29802.14|29801.54|29801.54|0
1637749870000|2021-11-24 10:31:10|29802.75|29802.75|29802.75|29802.75|29802.75|29802.75|29802.75|29802.75|0
1637749880000|2021-11-24 10:31:20|29802.14|29802.14|29802.14|29802.14|29802.14|29802.14|29802.14|29802.14|0
1637749940000|2021-11-24 10:32:20|29801.54|29801.54|29801.54|29801.54|29801.54|29801.54|29801.54|29801.54|0
1637749990000|2021-11-24 10:33:10|29798.01|29798.01|29805.08|29805.08|29805.08|29805.08|29798.01|29798.01|0
1637750000000|2021-11-24 10:33:20|29812.15|29812.15|29813.38|29813.38|29813.38|29813.38|29812.15|29812.15|0
1637750010000|2021-11-24 10:33:30|29815.18|29815.18|29816.38|29816.38|29816.38|29816.38|29815.18|29815.18|0
1637750050000|2021-11-24 10:34:10|29830.52|29830.52|29830.52|29830.52|29830.52|29830.52|29830.52|29830.52|0
1637750070000|2021-11-24 10:34:30|29834.06|29834.06|29826.99|29826.99|29834.06|29834.06|29826.99|29826.99|0
1637750100000|2021-11-24 10:35:00|29826.39|29826.39|29826.39|29826.39|29826.39|29826.39|29826.39|29826.39|0
1637750120000|2021-11-24 10:35:20|29822.85|29822.85|29822.85|29822.85|29822.85|29822.85|29822.85|29822.85|0
1637750190000|2021-11-24 10:36:30|29829.92|29829.92|29829.92|29829.92|29829.92|29829.92|29829.92|29829.92|0
1637750200000|2021-11-24 10:36:40|29829.68|29829.68|29829.44|29829.44|29829.68|29829.68|29829.44|29829.44|0
1637750230000|2021-11-24 10:37:10|29825.9|29825.9|29829.2|29829.2|29829.44|29829.44|29825.9|29825.9|0
1637750240000|2021-11-24 10:37:20|29828.95|29828.95|29827.87|29827.87|29832.49|29832.49|29827.87|29827.87|0
1637750250000|2021-11-24 10:37:30|29817.26|29817.26|29817.02|29817.02|29817.26|29817.26|29817.02|29817.02|0
1637750280000|2021-11-24 10:38:00|29816.78|29816.78|29816.18|29816.18|29816.78|29816.78|29816.18|29816.18|0
1637750290000|2021-11-24 10:38:10|29815.58|29815.58|29819.11|29819.11|29819.11|29819.11|29815.58|29815.58|0
1637750300000|2021-11-24 10:38:20|29817.91|29817.91|29817.31|29817.31|29817.91|29817.91|29817.31|29817.31|0
1637750310000|2021-11-24 10:38:30|29817.55|29817.55|29818.15|29818.15|29818.75|29818.75|29817.55|29817.55|0
1637750340000|2021-11-24 10:39:00|29814.62|29814.62|29814.62|29814.62|29814.62|29814.62|29814.62|29814.62|0
1637750370000|2021-11-24 10:39:30|29804.01|29804.01|29804.01|29804.01|29804.01|29804.01|29804.01|29804.01|0
1637750390000|2021-11-24 10:39:50|29807.55|29807.55|29807.55|29807.55|29807.55|29807.55|29807.55|29807.55|0
1637750400000|2021-11-24 10:40:00|29806.95|29806.95|29806.95|29806.95|29806.95|29806.95|29806.95|29806.95|0
1637750440000|2021-11-24 10:40:40|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|29810.48|0
1637750450000|2021-11-24 10:40:50|29806.95|29806.95|29803.17|29803.17|29806.95|29806.95|29803.17|29803.17|0
1637750480000|2021-11-24 10:41:20|29802.76|29802.76|29802.76|29802.76|29802.76|29802.76|29802.76|29802.76|0
1637750490000|2021-11-24 10:41:30|29806.3|29806.3|29809.83|29809.83|29809.83|29809.83|29806.3|29806.3|0
1637750500000|2021-11-24 10:41:40|29806.3|29806.3|29806.3|29806.3|29806.3|29806.3|29806.3|29806.3|0
1637750540000|2021-11-24 10:42:20|29802.76|29802.76|29799.23|29799.23|29802.76|29802.76|29799.23|29799.23|0
1637750550000|2021-11-24 10:42:30|29792.16|29792.16|29788.62|29788.62|29792.16|29792.16|29788.62|29788.62|0
1637750620000|2021-11-24 10:43:40|29792.16|29792.16|29792.16|29792.16|29792.16|29792.16|29792.16|29792.16|0
1637750640000|2021-11-24 10:44:00|29791.91|29791.91|29791.91|29791.91|29791.91|29791.91|29791.91|29791.91|0
1637750660000|2021-11-24 10:44:20|29792.16|29792.16|29791.91|29791.91|29792.16|29792.16|29791.91|29791.91|0
1637750670000|2021-11-24 10:44:30|29788.38|29788.38|29789.58|29789.58|29789.58|29789.58|29788.38|29788.38|0
1637750680000|2021-11-24 10:44:40|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|0
1637750700000|2021-11-24 10:45:00|29789.58|29789.58|29789.58|29789.58|29789.58|29789.58|29789.58|29789.58|0
1637750720000|2021-11-24 10:45:20|29782.51|29782.51|29782.51|29782.51|29782.51|29782.51|29782.51|29782.51|0
1637750760000|2021-11-24 10:46:00|29793.12|29793.12|29793.12|29793.12|29793.12|29793.12|29793.12|29793.12|0
1637750830000|2021-11-24 10:47:10|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|29796.65|0
1637750850000|2021-11-24 10:47:30|29807.26|29807.26|29807.26|29807.26|29807.26|29807.26|29807.26|29807.26|0
1637750870000|2021-11-24 10:47:50|29810.79|29810.79|29810.79|29810.79|29810.79|29810.79|29810.79|29810.79|0
1637750900000|2021-11-24 10:48:20|29817.86|29817.86|29817.86|29817.86|29817.86|29817.86|29817.86|29817.86|0
1637750920000|2021-11-24 10:48:40|29821.39|29821.39|29821.39|29821.39|29821.39|29821.39|29821.39|29821.39|0
1637750930000|2021-11-24 10:48:50|29822|29822|29820.79|29820.79|29822|29822|29820.79|29820.79|0
1637750980000|2021-11-24 10:49:40|29810.19|29810.19|29810.19|29810.19|29810.19|29810.19|29810.19|29810.19|0
1637750990000|2021-11-24 10:49:50|29806.65|29806.65|29796.05|29796.05|29806.65|29806.65|29796.05|29796.05|0
1637751000000|2021-11-24 10:50:00|29795.64|29795.64|29793.84|29793.84|29795.64|29795.64|29793.84|29793.84|0
1637751020000|2021-11-24 10:50:20|29793.6|29793.6|29793.11|29793.11|29793.6|29793.6|29793.11|29793.11|0
1637751030000|2021-11-24 10:50:30|29792.51|29792.51|29785.44|29785.44|29792.51|29792.51|29785.44|29785.44|0
1637751040000|2021-11-24 10:50:40|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|29781.91|0
1637751060000|2021-11-24 10:51:00|29788.98|29788.98|29789.58|29789.58|29789.58|29789.58|29788.98|29788.98|0
1637751070000|2021-11-24 10:51:10|29793.11|29793.11|29793.11|29793.11|29793.11|29793.11|29793.11|29793.11|0
1637751080000|2021-11-24 10:51:20|29792.87|29792.87|29796.4|29796.4|29796.4|29796.4|29792.87|29792.87|0
1637751090000|2021-11-24 10:51:30|29799.94|29799.94|29799.94|29799.94|29799.94|29799.94|29799.94|29799.94|0
1637751150000|2021-11-24 10:52:30|29796.4|29796.4|29792.27|29792.27|29796.4|29796.4|29792.27|29792.27|0
1637751180000|2021-11-24 10:53:00|29792.51|29792.51|29792.51|29792.51|29792.51|29792.51|29792.51|29792.51|0
1637751200000|2021-11-24 10:53:20|29791.91|29791.91|29791.91|29791.91|29791.91|29791.91|29791.91|29791.91|0
1637751230000|2021-11-24 10:53:50|29791.43|29791.43|29791.43|29791.43|29791.43|29791.43|29791.43|29791.43|0
1637751240000|2021-11-24 10:54:00|29787.89|29787.89|29784.36|29784.36|29787.89|29787.89|29784.36|29784.36|0
1637751260000|2021-11-24 10:54:20|29787.89|29787.89|29803.23|29803.23|29803.23|29803.23|29787.89|29787.89|0
1637751270000|2021-11-24 10:54:30|29796.16|29796.16|29796.16|29796.16|29796.16|29796.16|29796.16|29796.16|0
1637751300000|2021-11-24 10:55:00|29792.63|29792.63|29785.56|29785.56|29792.63|29792.63|29785.56|29785.56|0
1637751330000|2021-11-24 10:55:30|29786.16|29786.16|29786.16|29786.16|29786.16|29786.16|29786.16|29786.16|0
1637751340000|2021-11-24 10:55:40|29785.92|29785.92|29785.92|29785.92|29785.92|29785.92|29785.92|29785.92|0
1637751350000|2021-11-24 10:55:50|29792.99|29792.99|29792.99|29792.99|29792.99|29792.99|29792.99|29792.99|0
1637751360000|2021-11-24 10:56:00|29789.45|29789.45|29789.04|29789.04|29789.45|29789.45|29789.04|29789.04|0
1637751410000|2021-11-24 10:56:50|29788.56|29788.56|29788.56|29788.56|29788.56|29788.56|29788.56|29788.56|0
1637751420000|2021-11-24 10:57:00|29781.49|29781.49|29777.95|29777.95|29781.49|29781.49|29777.95|29777.95|0
1637751440000|2021-11-24 10:57:20|29774.42|29774.42|29777.95|29777.95|29777.95|29777.95|29774.42|29774.42|0
1637751480000|2021-11-24 10:58:00|29781.49|29781.49|29781.49|29781.49|29781.49|29781.49|29781.49|29781.49|0
1637751490000|2021-11-24 10:58:10|29770.88|29770.88|29772.61|29772.61|29772.61|29772.61|29765.55|29765.55|0
1637751500000|2021-11-24 10:58:20|29762.01|29762.01|29762.01|29762.01|29762.01|29762.01|29762.01|29762.01|0
1637751510000|2021-11-24 10:58:30|29764.94|29764.94|29764.94|29764.94|29764.94|29764.94|29764.94|29764.94|0
1637751530000|2021-11-24 10:58:50|29772.01|29772.01|29772.01|29772.01|29772.01|29772.01|29772.01|29772.01|0
1637751540000|2021-11-24 10:59:00|29775.55|29775.55|29772.5|29772.5|29776.03|29776.03|29772.5|29772.5|0
1637751560000|2021-11-24 10:59:20|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|29768.96|0
1637751580000|2021-11-24 10:59:40|29772.5|29772.5|29772.5|29772.5|29772.5|29772.5|29772.5|29772.5|0
1637751600000|2021-11-24 11:00:00|29779.57|29779.57|29779.33|29779.33|29779.57|29779.57|29779.33|29779.33|0
1637751610000|2021-11-24 11:00:10|29778.1|29778.1|29774.56|29774.56|29778.1|29778.1|29774.56|29774.56|0
1637751620000|2021-11-24 11:00:20|29771.03|29771.03|29774.56|29774.56|29774.56|29774.56|29771.03|29771.03|0
1637751660000|2021-11-24 11:01:00|29778.1|29778.1|29778.1|29778.1|29778.1|29778.1|29778.1|29778.1|0
1637751670000|2021-11-24 11:01:10|29778.51|29778.51|29778.51|29778.51|29778.51|29778.51|29778.51|29778.51|0
1637751690000|2021-11-24 11:01:30|29774.97|29774.97|29774.97|29774.97|29774.97|29774.97|29774.97|29774.97|0
1637751720000|2021-11-24 11:02:00|29771.44|29771.44|29767.9|29767.9|29771.44|29771.44|29767.9|29767.9|0
1637751730000|2021-11-24 11:02:10|29757.3|29757.3|29753.76|29753.76|29757.3|29757.3|29753.76|29753.76|0
1637751740000|2021-11-24 11:02:20|29750.23|29750.23|29753.76|29753.76|29753.76|29753.76|29750.23|29750.23|0
1637751760000|2021-11-24 11:02:40|29746.69|29746.69|29750.23|29750.23|29750.23|29750.23|29746.69|29746.69|0
1637751780000|2021-11-24 11:03:00|29757.3|29757.3|29757.3|29757.3|29757.3|29757.3|29757.3|29757.3|0
1637751800000|2021-11-24 11:03:20|29764.37|29764.37|29760.83|29760.83|29764.37|29764.37|29760.83|29760.83|0
1637751820000|2021-11-24 11:03:40|29757.3|29757.3|29764.37|29764.37|29764.37|29764.37|29757.3|29757.3|0
1637751880000|2021-11-24 11:04:40|29767.9|29767.9|29767.9|29767.9|29767.9|29767.9|29767.9|29767.9|0
1637751920000|2021-11-24 11:05:20|29771.44|29771.44|29771.44|29771.44|29771.44|29771.44|29771.44|29771.44|0
1637751930000|2021-11-24 11:05:30|29772.16|29772.16|29771.68|29771.68|29772.16|29772.16|29771.68|29771.68|0
1637751940000|2021-11-24 11:05:40|29775.21|29775.21|29775.21|29775.21|29775.21|29775.21|29775.21|29775.21|0
1637751980000|2021-11-24 11:06:20|29775.62|29775.62|29775.62|29775.62|29775.62|29775.62|29775.62|29775.62|0
1637752000000|2021-11-24 11:06:40|29772.09|29772.09|29772.09|29772.09|29772.09|29772.09|29772.09|29772.09|0
1637752050000|2021-11-24 11:07:30|29775.62|29775.62|29779.16|29779.16|29779.16|29779.16|29775.62|29775.62|0
1637752080000|2021-11-24 11:08:00|29775.62|29775.62|29772.69|29772.69|29775.62|29775.62|29772.09|29772.09|0
1637752120000|2021-11-24 11:08:40|29779.76|29779.76|29779.76|29779.76|29779.76|29779.76|29779.76|29779.76|0
1637752150000|2021-11-24 11:09:10|29778.56|29778.56|29776.22|29776.22|29779.76|29779.76|29775.02|29775.02|0
1637752170000|2021-11-24 11:09:30|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|0
1637752190000|2021-11-24 11:09:50|29776.22|29776.22|29769.15|29769.15|29776.22|29776.22|29769.15|29769.15|0
1637752200000|2021-11-24 11:10:00|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|0
1637752220000|2021-11-24 11:10:20|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|0
1637752240000|2021-11-24 11:10:40|29769.15|29769.15|29769.15|29769.15|29769.15|29769.15|29769.15|29769.15|0
1637752260000|2021-11-24 11:11:00|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|0
1637752270000|2021-11-24 11:11:10|29769.15|29769.15|29769.15|29769.15|29769.15|29769.15|29769.15|29769.15|0
1637752290000|2021-11-24 11:11:30|29776.22|29776.22|29776.22|29776.22|29776.22|29776.22|29776.22|29776.22|0
1637752300000|2021-11-24 11:11:40|29779.76|29779.76|29779.76|29779.76|29779.76|29779.76|29779.76|29779.76|0
1637752320000|2021-11-24 11:12:00|29776.22|29776.22|29776.22|29776.22|29776.22|29776.22|29776.22|29776.22|0
1637752370000|2021-11-24 11:12:50|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|0
1637752400000|2021-11-24 11:13:20|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|29765.62|0
1637752410000|2021-11-24 11:13:30|29758.55|29758.55|29757.95|29757.95|29758.55|29758.55|29757.95|29757.95|0
1637752420000|2021-11-24 11:13:40|29761.48|29761.48|29772.09|29772.09|29772.09|29772.09|29761.48|29761.48|0
1637752430000|2021-11-24 11:13:50|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|29772.69|0
1637752460000|2021-11-24 11:14:20|29771.49|29771.49|29771.49|29771.49|29771.49|29771.49|29771.49|29771.49|0
1637752480000|2021-11-24 11:14:40|29764.42|29764.42|29764.42|29764.42|29764.42|29764.42|29760.88|29760.88|0
1637752490000|2021-11-24 11:14:50|29767.95|29767.95|29767.95|29767.95|29767.95|29767.95|29767.95|29767.95|0
1637752500000|2021-11-24 11:15:00|29767.71|29767.71|29767.71|29767.71|29767.71|29767.71|29767.71|29767.71|0
1637752560000|2021-11-24 11:16:00|29768.91|29768.91|29768.91|29768.91|29768.91|29768.91|29768.91|29768.91|0
1637752570000|2021-11-24 11:16:10|29775.98|29775.98|29775.98|29775.98|29775.98|29775.98|29775.98|29775.98|0
1637752580000|2021-11-24 11:16:20|29779.52|29779.52|29779.52|29779.52|29779.52|29779.52|29779.52|29779.52|0
1637752610000|2021-11-24 11:16:50|29780.12|29780.12|29787.19|29787.19|29787.19|29787.19|29780.12|29780.12|0
1637752620000|2021-11-24 11:17:00|29790.72|29790.72|29790.72|29790.72|29790.72|29790.72|29790.72|29790.72|0
1637752650000|2021-11-24 11:17:30|29787.19|29787.19|29787.19|29787.19|29787.19|29787.19|29787.19|29787.19|0
1637752660000|2021-11-24 11:17:40|29790.72|29790.72|29790.72|29790.72|29790.72|29790.72|29790.72|29790.72|0
1637752670000|2021-11-24 11:17:50|29794.26|29794.26|29794.86|29794.86|29794.86|29794.86|29794.26|29794.26|0
1637752690000|2021-11-24 11:18:10|29798.39|29798.39|29798.39|29798.39|29798.39|29798.39|29798.39|29798.39|0
1637752700000|2021-11-24 11:18:20|29799.12|29799.12|29799.36|29799.36|29799.36|29799.36|29799.12|29799.12|0
1637752710000|2021-11-24 11:18:30|29806.43|29806.43|29806.43|29806.43|29806.43|29806.43|29806.43|29806.43|0
1637752720000|2021-11-24 11:18:40|29807.03|29807.03|29807.82|29807.82|29808.42|29808.42|29807.03|29807.03|0
1637752740000|2021-11-24 11:19:00|29811.36|29811.36|29811.36|29811.36|29811.36|29811.36|29811.36|29811.36|0
1637752800000|2021-11-24 11:20:00|29800.75|29800.75|29793.68|29793.68|29800.75|29800.75|29793.68|29793.68|0
1637752810000|2021-11-24 11:20:10|29794.5|29794.5|29798.04|29798.04|29798.04|29798.04|29794.5|29794.5|0
1637752830000|2021-11-24 11:20:30|29805.11|29805.11|29805.52|29805.52|29805.52|29805.52|29805.11|29805.11|0
1637752840000|2021-11-24 11:20:40|29809.05|29809.05|29813|29813|29813|29813|29809.05|29809.05|0
1637752850000|2021-11-24 11:20:50|29816.53|29816.53|29816.53|29816.53|29816.53|29816.53|29816.53|29816.53|0
1637752880000|2021-11-24 11:21:20|29820.07|29820.07|29823.6|29823.6|29823.6|29823.6|29820.07|29820.07|0
1637752890000|2021-11-24 11:21:30|29830.67|29830.67|29830.67|29830.67|29830.67|29830.67|29830.67|29830.67|0
1637752900000|2021-11-24 11:21:40|29831.27|29831.27|29831.27|29831.27|29831.27|29831.27|29831.27|29831.27|0
1637752910000|2021-11-24 11:21:50|29841.88|29841.88|29841.88|29841.88|29841.88|29841.88|29841.88|29841.88|0
1637752920000|2021-11-24 11:22:00|29834.81|29834.81|29831.27|29831.27|29834.81|29834.81|29831.27|29831.27|0
1637752950000|2021-11-24 11:22:30|29831.52|29831.52|29827.98|29827.98|29831.52|29831.52|29827.98|29827.98|0
1637752980000|2021-11-24 11:23:00|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|29817.38|0
1637753040000|2021-11-24 11:24:00|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|29827.98|0
1637753050000|2021-11-24 11:24:10|29831.52|29831.52|29831.52|29831.52|29831.52|29831.52|29831.52|29831.52|0
1637753060000|2021-11-24 11:24:20|29835.05|29835.05|29835.05|29835.05|29835.05|29835.05|29835.05|29835.05|0
1637753120000|2021-11-24 11:25:20|29838.59|29838.59|29838.59|29838.59|29838.59|29838.59|29838.59|29838.59|0
1637753140000|2021-11-24 11:25:40|29839.31|29839.31|29839.91|29839.91|29839.91|29839.91|29839.31|29839.31|0
1637753160000|2021-11-24 11:26:00|29839.31|29839.31|29846.38|29846.38|29846.38|29846.38|29839.31|29839.31|0
1637753170000|2021-11-24 11:26:10|29845.78|29845.78|29845.78|29845.78|29845.78|29845.78|29845.78|29845.78|0
1637753240000|2021-11-24 11:27:20|29846.38|29846.38|29846.38|29846.38|29846.38|29846.38|29846.38|29846.38|0
1637753250000|2021-11-24 11:27:30|29846.98|29846.98|29846.98|29846.98|29846.98|29846.98|29846.98|29846.98|0
1637753280000|2021-11-24 11:28:00|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|0
1637753290000|2021-11-24 11:28:10|29857.59|29857.59|29857.59|29857.59|29857.59|29857.59|29857.59|29857.59|0
1637753310000|2021-11-24 11:28:30|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|29854.05|0
1637753320000|2021-11-24 11:28:40|29854.54|29854.54|29843.69|29843.69|29854.54|29854.54|29843.45|29843.45|0
1637753330000|2021-11-24 11:28:50|29847.22|29847.22|29847.63|29847.63|29847.63|29847.63|29847.22|29847.22|0
1637753340000|2021-11-24 11:29:00|29840.56|29840.56|29840.56|29840.56|29840.56|29840.56|29840.56|29840.56|0
1637753350000|2021-11-24 11:29:10|29839.36|29839.36|29839.36|29839.36|29839.36|29839.36|29839.36|29839.36|0
1637753390000|2021-11-24 11:29:50|29835.83|29835.83|29839.36|29839.36|29839.36|29839.36|29835.83|29835.83|0
1637753400000|2021-11-24 11:30:00|29839.77|29839.77|29840.59|29840.59|29840.59|29840.59|29839.77|29839.77|0
1637753420000|2021-11-24 11:30:20|29837.06|29837.06|29837.06|29837.06|29837.06|29837.06|29837.06|29837.06|0
1637753430000|2021-11-24 11:30:30|29837.66|29837.66|29842.39|29842.39|29842.39|29842.39|29837.66|29837.66|0
1637753450000|2021-11-24 11:30:50|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|0
1637753460000|2021-11-24 11:31:00|29840.59|29840.59|29840.59|29840.59|29841.19|29841.19|29840.59|29840.59|0
1637753470000|2021-11-24 11:31:10|29839.99|29839.99|29839.99|29839.99|29839.99|29839.99|29839.99|29839.99|0
1637753490000|2021-11-24 11:31:30|29840.59|29840.59|29840.59|29840.59|29840.59|29840.59|29840.59|29840.59|0
1637753500000|2021-11-24 11:31:40|29839.99|29839.99|29839.99|29839.99|29839.99|29839.99|29839.99|29839.99|0
1637753510000|2021-11-24 11:31:50|29840.59|29840.59|29840.59|29840.59|29840.59|29840.59|29840.59|29840.59|0
1637753520000|2021-11-24 11:32:00|29840.18|29840.18|29840.18|29840.18|29840.18|29840.18|29840.18|29840.18|0
1637753530000|2021-11-24 11:32:10|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|29838.98|0
1637753550000|2021-11-24 11:32:30|29835.45|29835.45|29834.24|29834.24|29835.45|29835.45|29834.24|29834.24|0
1637753570000|2021-11-24 11:32:50|29830.71|29830.71|29836.05|29836.05|29836.05|29836.05|29830.71|29830.71|0
1637753580000|2021-11-24 11:33:00|29835.45|29835.45|29835.45|29835.45|29835.45|29835.45|29835.45|29835.45|0
1637753590000|2021-11-24 11:33:10|29828.38|29828.38|29824.84|29824.84|29828.38|29828.38|29824.84|29824.84|0
1637753610000|2021-11-24 11:33:30|29825.44|29825.44|29826.04|29826.04|29826.04|29826.04|29825.44|29825.44|0
1637753620000|2021-11-24 11:33:40|29829.58|29829.58|29833.11|29833.11|29833.11|29833.11|29829.58|29829.58|0
1637753630000|2021-11-24 11:33:50|29832.51|29832.51|29832.51|29832.51|29832.51|29832.51|29832.51|29832.51|0
1637753640000|2021-11-24 11:34:00|29828.98|29828.98|29828.98|29828.98|29828.98|29828.98|29828.98|29828.98|0
1637753710000|2021-11-24 11:35:10|29825.44|29825.44|29821.91|29821.91|29825.44|29825.44|29821.91|29821.91|0
1637753730000|2021-11-24 11:35:30|29825.44|29825.44|29825.44|29825.44|29825.44|29825.44|29825.44|29825.44|0
1637753760000|2021-11-24 11:36:00|29826.04|29826.04|29826.04|29826.04|29826.04|29826.04|29826.04|29826.04|0
1637753780000|2021-11-24 11:36:20|29829.58|29829.58|29829.58|29829.58|29829.58|29829.58|29829.58|29829.58|0
1637753790000|2021-11-24 11:36:30|29833.11|29833.11|29833.11|29833.11|29833.11|29833.11|29833.11|29833.11|0
1637753810000|2021-11-24 11:36:50|29836.65|29836.65|29836.65|29836.65|29836.65|29836.65|29836.65|29836.65|0
1637753880000|2021-11-24 11:38:00|29826.04|29826.04|29829.58|29829.58|29829.58|29829.58|29826.04|29826.04|0
1637753920000|2021-11-24 11:38:40|29828.85|29828.85|29829.34|29829.34|29829.34|29829.34|29828.85|29828.85|0
1637753940000|2021-11-24 11:39:00|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|29825.8|0
1637754000000|2021-11-24 11:40:00|29826.4|29826.4|29837.01|29837.01|29837.01|29837.01|29826.4|29826.4|0
1637754020000|2021-11-24 11:40:20|29844.08|29844.08|29847.61|29847.61|29851.15|29851.15|29844.08|29844.08|0
1637754030000|2021-11-24 11:40:30|29840.54|29840.54|29840.54|29840.54|29840.54|29840.54|29840.54|29840.54|0
1637754060000|2021-11-24 11:41:00|29837.01|29837.01|29837.01|29837.01|29837.01|29837.01|29837.01|29837.01|0
1637754070000|2021-11-24 11:41:10|29833.47|29833.47|29833.47|29833.47|29833.47|29833.47|29833.47|29833.47|0
1637754100000|2021-11-24 11:41:40|29829.94|29829.94|29829.94|29829.94|29829.94|29829.94|29829.94|29829.94|0
1637754130000|2021-11-24 11:42:10|29830.54|29830.54|29830.05|29830.05|29830.54|29830.54|29830.05|29830.05|0
1637754150000|2021-11-24 11:42:30|29829.45|29829.45|29829.45|29829.45|29829.45|29829.45|29829.45|29829.45|0
1637754160000|2021-11-24 11:42:40|29830.05|29830.05|29830.05|29830.05|29830.05|29830.05|29830.05|29830.05|0
1637754180000|2021-11-24 11:43:00|29826.52|29826.52|29830.05|29830.05|29830.05|29830.05|29826.52|29826.52|0
1637754220000|2021-11-24 11:43:40|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|29826.52|0
1637754240000|2021-11-24 11:44:00|29830.05|29830.05|29830.05|29830.05|29830.05|29830.05|29830.05|29830.05|0
1637754280000|2021-11-24 11:44:40|29830.54|29830.54|29831.14|29831.14|29831.14|29831.14|29830.54|29830.54|0
1637754290000|2021-11-24 11:44:50|29831.74|29831.74|29842.34|29842.34|29842.34|29842.34|29831.74|29831.74|0
1637754310000|2021-11-24 11:45:10|29845.88|29845.88|29845.88|29845.88|29845.88|29845.88|29845.88|29845.88|0
1637754340000|2021-11-24 11:45:40|29845.06|29845.06|29844.65|29844.65|29845.06|29845.06|29844.65|29844.65|0
1637754350000|2021-11-24 11:45:50|29845.25|29845.25|29845.25|29845.25|29845.25|29845.25|29845.25|29845.25|0
1637754370000|2021-11-24 11:46:10|29844.65|29844.65|29834.04|29834.04|29844.65|29844.65|29834.04|29834.04|0
1637754390000|2021-11-24 11:46:30|29830.51|29830.51|29823.44|29823.44|29830.51|29830.51|29823.44|29823.44|0
1637754410000|2021-11-24 11:46:50|29826.97|29826.97|29826.97|29826.97|29826.97|29826.97|29826.97|29826.97|0
1637754480000|2021-11-24 11:48:00|29816.37|29816.37|29816.37|29816.37|29816.37|29816.37|29816.37|29816.37|0
1637754500000|2021-11-24 11:48:20|29823.44|29823.44|29823.44|29823.44|29823.44|29823.44|29823.44|29823.44|0
1637754520000|2021-11-24 11:48:40|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|29822.21|0
1637754550000|2021-11-24 11:49:10|29829.28|29829.28|29831.11|29831.11|29831.11|29831.11|29829.28|29829.28|0
1637754600000|2021-11-24 11:50:00|29833.16|29833.16|29833.16|29833.16|29833.16|29833.16|29833.16|29833.16|0
1637754610000|2021-11-24 11:50:10|29832.75|29832.75|29832.75|29832.75|29832.75|29832.75|29832.75|29832.75|0
1637754660000|2021-11-24 11:51:00|29846.89|29846.89|29846.89|29846.89|29846.89|29846.89|29846.89|29846.89|0
1637754720000|2021-11-24 11:52:00|29846.07|29846.07|29846.07|29846.07|29846.07|29846.07|29846.07|29846.07|0
1637754730000|2021-11-24 11:52:10|29845.66|29845.66|29845.66|29845.66|29845.66|29845.66|29845.66|29845.66|0
1637754740000|2021-11-24 11:52:20|29842.12|29842.12|29838.59|29838.59|29842.12|29842.12|29838.59|29838.59|0
1637754780000|2021-11-24 11:53:00|29839|29839|29839|29839|29839|29839|29839|29839|0
1637754810000|2021-11-24 11:53:30|29840.2|29840.2|29840.2|29840.2|29840.2|29840.2|29840.2|29840.2|0
1637754910000|2021-11-24 11:55:10|29833.13|29833.13|29833.13|29833.13|29833.13|29833.13|29833.13|29833.13|0
1637754940000|2021-11-24 11:55:40|29834.93|29834.93|29834.93|29834.93|29834.93|29834.93|29834.93|29834.93|0
1637754950000|2021-11-24 11:55:50|29834.33|29834.33|29834.93|29834.93|29834.93|29834.93|29834.33|29834.33|0
1637754980000|2021-11-24 11:56:20|29831.4|29831.4|29827.86|29827.86|29831.4|29831.4|29827.86|29827.86|0
1637754990000|2021-11-24 11:56:30|29827.62|29827.62|29824.09|29824.09|29827.62|29827.62|29824.09|29824.09|0
1637755000000|2021-11-24 11:56:40|29820.55|29820.55|29820.55|29820.55|29820.55|29820.55|29820.55|29820.55|0
1637755050000|2021-11-24 11:57:30|29817.02|29817.02|29820.55|29820.55|29820.55|29820.55|29817.02|29817.02|0
1637755060000|2021-11-24 11:57:40|29824.09|29824.09|29824.09|29824.09|29824.09|29824.09|29824.09|29824.09|0
1637755090000|2021-11-24 11:58:10|29820.55|29820.55|29819.35|29819.35|29820.55|29820.55|29819.35|29819.35|0
1637755100000|2021-11-24 11:58:20|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|29812.28|0
1637755120000|2021-11-24 11:58:40|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|29805.21|0
1637755160000|2021-11-24 11:59:20|29804.61|29804.61|29804.61|29804.61|29804.61|29804.61|29804.61|29804.61|0
1637755190000|2021-11-24 11:59:50|29806.41|29806.41|29820.55|29820.55|29820.55|29820.55|29806.41|29806.41|0
1637755200000|2021-11-24 12:00:00|29820.31|29820.31|29820.31|29820.31|29820.31|29820.31|29820.31|29820.31|0
1637755270000|2021-11-24 12:01:10|29823.84|29823.84|29823.84|29823.84|29823.84|29823.84|29823.84|29823.84|0
1637755280000|2021-11-24 12:01:20|29825.07|29825.07|29825.68|29825.68|29825.68|29825.68|29825.07|29825.07|0
1637755290000|2021-11-24 12:01:30|29826.49|29826.49|29825.29|29825.29|29826.49|29826.49|29825.29|29825.29|0
1637755300000|2021-11-24 12:01:40|29825.89|29825.89|29825.89|29825.89|29825.89|29825.89|29825.89|29825.89|0
1637755320000|2021-11-24 12:02:00|29836.5|29836.5|29836.5|29836.5|29836.5|29836.5|29836.5|29836.5|0
1637755340000|2021-11-24 12:02:20|29832.96|29832.96|29832.96|29832.96|29832.96|29832.96|29832.96|29832.96|0
1637755350000|2021-11-24 12:02:30|29829.43|29829.43|29829.43|29829.43|29829.43|29829.43|29829.43|29829.43|0
1637755380000|2021-11-24 12:03:00|29822.36|29822.36|29822.36|29822.36|29822.36|29822.36|29822.36|29822.36|0
1637755420000|2021-11-24 12:03:40|29822.6|29822.6|29822.6|29822.6|29822.6|29822.6|29822.6|29822.6|0
1637755450000|2021-11-24 12:04:10|29822|29822|29821.4|29821.4|29822|29822|29821.4|29821.4|0
1637755470000|2021-11-24 12:04:30|29824.93|29824.93|29824.93|29824.93|29824.93|29824.93|29824.93|29824.93|0
1637755540000|2021-11-24 12:05:40|29824.33|29824.33|29824.33|29824.33|29824.33|29824.33|29824.33|29824.33|0
1637755580000|2021-11-24 12:06:20|29820.8|29820.8|29820.8|29820.8|29820.8|29820.8|29820.8|29820.8|0
1637755600000|2021-11-24 12:06:40|29819.6|29819.6|29819.6|29819.6|29819.6|29819.6|29819.6|29819.6|0
1637755630000|2021-11-24 12:07:10|29819|29819|29819|29819|29819|29819|29819|29819|0
1637755690000|2021-11-24 12:08:10|29819.6|29819.6|29819.6|29819.6|29819.6|29819.6|29819.6|29819.6|0
1637755710000|2021-11-24 12:08:30|29819|29819|29819|29819|29819|29819|29819|29819|0
1637755720000|2021-11-24 12:08:40|29815.46|29815.46|29808.39|29808.39|29815.46|29815.46|29808.39|29808.39|0
1637755770000|2021-11-24 12:09:30|29808.99|29808.99|29808.99|29808.99|29808.99|29808.99|29808.99|29808.99|0
1637755850000|2021-11-24 12:10:50|29801.92|29801.92|29801.32|29801.32|29801.92|29801.92|29801.32|29801.32|0
1637755870000|2021-11-24 12:11:10|29804.86|29804.86|29819|29819|29819|29819|29804.86|29804.86|0
1637755880000|2021-11-24 12:11:20|29820.2|29820.2|29820.2|29820.2|29820.2|29820.2|29820.2|29820.2|0
1637755910000|2021-11-24 12:11:50|29827.27|29827.27|29827.27|29827.27|29827.27|29827.27|29827.27|29827.27|0
1637755940000|2021-11-24 12:12:20|29823.73|29823.73|29823.73|29823.73|29823.73|29823.73|29823.73|29823.73|0
1637755990000|2021-11-24 12:13:10|29816.66|29816.66|29813.13|29813.13|29816.66|29816.66|29813.13|29813.13|0
1637756060000|2021-11-24 12:14:20|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|29809.59|0
1637756100000|2021-11-24 12:15:00|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|29809.35|0
1637756110000|2021-11-24 12:15:10|29812.89|29812.89|29816.42|29816.42|29816.42|29816.42|29812.89|29812.89|0
1637756120000|2021-11-24 12:15:20|29823.49|29823.49|29823.49|29823.49|29823.49|29823.49|29823.49|29823.49|0
1637756210000|2021-11-24 12:16:50|29823.97|29823.97|29823.97|29823.97|29823.97|29823.97|29823.97|29823.97|0
1637756220000|2021-11-24 12:17:00|29824.58|29824.58|29824.58|29824.58|29824.58|29824.58|29824.58|29824.58|0
1637756240000|2021-11-24 12:17:20|29824.99|29824.99|29825.4|29825.4|29825.4|29825.4|29824.99|29824.99|0
1637756250000|2021-11-24 12:17:30|29832.47|29832.47|29833.07|29833.07|29833.07|29833.07|29832.47|29832.47|0
1637756270000|2021-11-24 12:17:50|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|0
1637756280000|2021-11-24 12:18:00|29840.74|29840.74|29840.74|29840.74|29840.74|29840.74|29840.74|29840.74|0
1637756350000|2021-11-24 12:19:10|29837.2|29837.2|29837.2|29837.2|29837.2|29837.2|29837.2|29837.2|0
1637756370000|2021-11-24 12:19:30|29830.13|29830.13|29830.13|29830.13|29830.13|29830.13|29830.13|29830.13|0
1637756470000|2021-11-24 12:21:10|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|29833.67|0
1637756490000|2021-11-24 12:21:30|29837.2|29837.2|29837.2|29837.2|29837.2|29837.2|29837.2|29837.2|0
1637756550000|2021-11-24 12:22:30|29826.6|29826.6|29823.47|29823.47|29826.6|29826.6|29823.06|29823.06|0
1637756560000|2021-11-24 12:22:40|29823.88|29823.88|29824.29|29824.29|29824.29|29824.29|29823.88|29823.88|0
1637756620000|2021-11-24 12:23:40|29820.76|29820.76|29824.29|29824.29|29824.29|29824.29|29820.76|29820.76|0
1637756640000|2021-11-24 12:24:00|29820.76|29820.76|29820.76|29820.76|29820.76|29820.76|29820.76|29820.76|0
1637756650000|2021-11-24 12:24:10|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|29824.29|0
1637756660000|2021-11-24 12:24:20|29824.89|29824.89|29824.89|29824.89|29824.89|29824.89|29824.89|29824.89|0
1637756680000|2021-11-24 12:24:40|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|0
1637756690000|2021-11-24 12:24:50|29821.36|29821.36|29821.36|29821.36|29821.36|29821.36|29821.36|29821.36|0
1637756730000|2021-11-24 12:25:30|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|29817.82|0
1637756830000|2021-11-24 12:27:10|29821.36|29821.36|29821.36|29821.36|29821.36|29821.36|29821.36|29821.36|0
1637756840000|2021-11-24 12:27:20|29831.96|29831.96|29831.96|29831.96|29831.96|29831.96|29831.96|29831.96|0
1637756850000|2021-11-24 12:27:30|29835.5|29835.5|29835.5|29835.5|29835.5|29835.5|29835.5|29835.5|0
1637756860000|2021-11-24 12:27:40|29831.96|29831.96|29828.43|29828.43|29831.96|29831.96|29828.43|29828.43|0
1637756880000|2021-11-24 12:28:00|29835.5|29835.5|29835.5|29835.5|29835.5|29835.5|29835.5|29835.5|0
1637756910000|2021-11-24 12:28:30|29836.7|29836.7|29836.7|29836.7|29836.7|29836.7|29836.7|29836.7|0
1637756920000|2021-11-24 12:28:40|29840.23|29840.23|29840.23|29840.23|29840.23|29840.23|29840.23|29840.23|0
1637756970000|2021-11-24 12:29:30|29840.96|29840.96|29842.6|29842.6|29842.6|29842.6|29840.96|29840.96|0
1637756980000|2021-11-24 12:29:40|29841.37|29841.37|29844.43|29844.43|29844.43|29844.43|29841.37|29841.37|0
1637757000000|2021-11-24 12:30:00|29843.2|29843.2|29842.72|29842.72|29843.2|29843.2|29842.72|29842.72|0
1637757020000|2021-11-24 12:30:20|29835.65|29835.65|29835.65|29835.65|29835.65|29835.65|29835.65|29835.65|0
1637757160000|2021-11-24 12:32:40|29833.84|29833.84|29833.84|29833.84|29833.84|29833.84|29833.84|29833.84|0
1637757190000|2021-11-24 12:33:10|29833.02|29833.02|29832.61|29832.61|29833.02|29833.02|29832.61|29832.61|0
1637757230000|2021-11-24 12:33:50|29836.15|29836.15|29836.15|29836.15|29836.15|29836.15|29836.15|29836.15|0
1637757240000|2021-11-24 12:34:00|29839.68|29839.68|29836.15|29836.15|29839.68|29839.68|29836.15|29836.15|0
1637757260000|2021-11-24 12:34:20|29836.75|29836.75|29836.75|29836.75|29836.75|29836.75|29836.75|29836.75|0
1637757300000|2021-11-24 12:35:00|29837.98|29837.98|29837.98|29837.98|29837.98|29837.98|29837.98|29837.98|0
1637757340000|2021-11-24 12:35:40|29838.71|29838.71|29838.71|29838.71|29838.71|29838.71|29838.71|29838.71|0
1637757360000|2021-11-24 12:36:00|29845.78|29845.78|29852.85|29852.85|29852.85|29852.85|29845.78|29845.78|0
1637757410000|2021-11-24 12:36:50|29866.98|29866.98|29866.98|29866.98|29866.98|29866.98|29866.98|29866.98|0
1637757420000|2021-11-24 12:37:00|29867.39|29867.39|29868|29868|29868|29868|29867.39|29867.39|0
1637757430000|2021-11-24 12:37:10|29875.07|29875.07|29875.31|29875.31|29875.31|29875.31|29875.07|29875.07|0
1637757480000|2021-11-24 12:38:00|29878.84|29878.84|29885.91|29885.91|29885.91|29885.91|29878.84|29878.84|0
1637757490000|2021-11-24 12:38:10|29889.45|29889.45|29889.45|29889.45|29889.45|29889.45|29889.45|29889.45|0
1637757500000|2021-11-24 12:38:20|29889.86|29889.86|29889.45|29889.45|29889.86|29889.86|29889.45|29889.45|0
1637757510000|2021-11-24 12:38:30|29892.98|29892.98|29892.98|29892.98|29892.98|29892.98|29892.98|29892.98|0
1637757520000|2021-11-24 12:38:40|29893.58|29893.58|29893.58|29893.58|29893.58|29893.58|29893.58|29893.58|0
1637757530000|2021-11-24 12:38:50|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29886.51|29886.51|0
1637757540000|2021-11-24 12:39:00|29886.51|29886.51|29886.51|29886.51|29886.51|29886.51|29886.51|29886.51|0
1637757560000|2021-11-24 12:39:20|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|0
1637757580000|2021-11-24 12:39:40|29893.58|29893.58|29893.58|29893.58|29893.58|29893.58|29893.58|29893.58|0
1637757640000|2021-11-24 12:40:40|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|29890.05|0
1637757660000|2021-11-24 12:41:00|29890.87|29890.87|29891.28|29891.28|29891.28|29891.28|29890.87|29890.87|0
1637757670000|2021-11-24 12:41:10|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|29890.87|0
1637757720000|2021-11-24 12:42:00|29897.94|29897.94|29897.94|29897.94|29897.94|29897.94|29897.94|29897.94|0
1637757740000|2021-11-24 12:42:20|29898.54|29898.54|29902.07|29902.07|29902.07|29902.07|29898.54|29898.54|0
1637757770000|2021-11-24 12:42:50|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|0
1637757790000|2021-11-24 12:43:10|29905.61|29905.61|29905.61|29905.61|29905.61|29905.61|29905.61|29905.61|0
1637757820000|2021-11-24 12:43:40|29902.07|29902.07|29902.07|29902.07|29902.07|29902.07|29902.07|29902.07|0
1637757830000|2021-11-24 12:43:50|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|0
1637757840000|2021-11-24 12:44:00|29902.07|29902.07|29902.07|29902.07|29902.07|29902.07|29902.07|29902.07|0
1637757850000|2021-11-24 12:44:10|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|29898.54|0
1637757880000|2021-11-24 12:44:40|29899.02|29899.02|29898.54|29898.54|29899.02|29899.02|29898.54|29898.54|0
1637757890000|2021-11-24 12:44:50|29898.05|29898.05|29898.78|29898.78|29898.78|29898.78|29898.05|29898.05|0
1637757900000|2021-11-24 12:45:00|29898.3|29898.3|29898.3|29898.3|29898.3|29898.3|29898.3|29898.3|0
1637757930000|2021-11-24 12:45:30|29897.7|29897.7|29897.7|29897.7|29897.7|29897.7|29897.7|29897.7|0
1637757960000|2021-11-24 12:46:00|29894.16|29894.16|29893.56|29893.56|29894.16|29894.16|29893.56|29893.56|0
1637757970000|2021-11-24 12:46:10|29890.02|29890.02|29890.02|29890.02|29890.02|29890.02|29890.02|29890.02|0
1637757980000|2021-11-24 12:46:20|29886.49|29886.49|29886.49|29886.49|29886.49|29886.49|29886.49|29886.49|0
1637757990000|2021-11-24 12:46:30|29886.08|29886.08|29886.08|29886.08|29886.08|29886.08|29886.08|29886.08|0
1637758020000|2021-11-24 12:47:00|29882.54|29882.54|29879.01|29879.01|29882.54|29882.54|29879.01|29879.01|0
1637758040000|2021-11-24 12:47:20|29882.54|29882.54|29882.54|29882.54|29882.54|29882.54|29882.54|29882.54|0
1637758070000|2021-11-24 12:47:50|29883.15|29883.15|29883.15|29883.15|29883.15|29883.15|29883.15|29883.15|0
1637758100000|2021-11-24 12:48:20|29881.92|29881.92|29881.92|29881.92|29881.92|29881.92|29881.92|29881.92|0
1637758140000|2021-11-24 12:49:00|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|0
1637758160000|2021-11-24 12:49:20|29874.85|29874.85|29867.78|29867.78|29874.85|29874.85|29867.78|29867.78|0
1637758170000|2021-11-24 12:49:30|29871.31|29871.31|29871.31|29871.31|29871.31|29871.31|29871.31|29871.31|0
1637758190000|2021-11-24 12:49:50|29878.38|29878.38|29881.92|29881.92|29881.92|29881.92|29878.38|29878.38|0
1637758230000|2021-11-24 12:50:30|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|29878.38|0
1637758250000|2021-11-24 12:50:50|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|29877.78|0
1637758280000|2021-11-24 12:51:20|29891.92|29891.92|29896.47|29896.47|29896.47|29896.47|29891.92|29891.92|0
1637758340000|2021-11-24 12:52:20|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|29892.93|0
1637758420000|2021-11-24 12:53:40|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|29896.47|0
1637758440000|2021-11-24 12:54:00|29898.51|29898.51|29898.51|29898.51|29898.51|29898.51|29897.7|29897.7|0
1637758460000|2021-11-24 12:54:20|29897.7|29897.7|29897.7|29897.7|29897.7|29897.7|29897.7|29897.7|0
1637758470000|2021-11-24 12:54:30|29897.29|29897.29|29897.29|29897.29|29897.29|29897.29|29897.29|29897.29|0
1637758510000|2021-11-24 12:55:10|29898.51|29898.51|29896.21|29896.21|29898.92|29898.92|29895.39|29895.39|0
1637758530000|2021-11-24 12:55:30|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|0
1637758570000|2021-11-24 12:56:10|29891.04|29891.04|29887.5|29887.5|29891.04|29891.04|29887.5|29887.5|0
1637758590000|2021-11-24 12:56:30|29891.04|29891.04|29891.04|29891.04|29891.04|29891.04|29891.04|29891.04|0
1637758600000|2021-11-24 12:56:40|29887.5|29887.5|29887.5|29887.5|29887.5|29887.5|29887.5|29887.5|0
1637758750000|2021-11-24 12:59:10|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|29894.57|0
1637758800000|2021-11-24 13:00:00|29898.1|29898.1|29897.38|29897.38|29898.1|29898.1|29897.38|29897.38|0
1637758820000|2021-11-24 13:00:20|29900.91|29900.91|29900.91|29900.91|29900.91|29900.91|29900.91|29900.91|0
1637758840000|2021-11-24 13:00:40|29901.32|29901.32|29901.32|29901.32|29901.32|29901.32|29901.32|29901.32|0
1637758860000|2021-11-24 13:01:00|29901.92|29901.92|29901.92|29901.92|29901.92|29901.92|29901.92|29901.92|0
1637758910000|2021-11-24 13:01:50|29893.05|29893.05|29889.52|29889.52|29893.05|29893.05|29889.52|29889.52|0
1637758950000|2021-11-24 13:02:30|29882.45|29882.45|29882.45|29882.45|29882.45|29882.45|29882.45|29882.45|0
1637758990000|2021-11-24 13:03:10|29889.52|29889.52|29889.52|29889.52|29889.52|29889.52|29889.52|29889.52|0
1637759000000|2021-11-24 13:03:20|29890.12|29890.12|29890.12|29890.12|29890.72|29890.72|29890.12|29890.12|0
1637759010000|2021-11-24 13:03:30|29886.58|29886.58|29885.38|29885.38|29886.58|29886.58|29885.38|29885.38|0
1637759020000|2021-11-24 13:03:40|29884.78|29884.78|29884.78|29884.78|29884.78|29884.78|29884.78|29884.78|0
1637759050000|2021-11-24 13:04:10|29885.38|29885.38|29885.38|29885.38|29885.38|29885.38|29885.38|29885.38|0
1637759150000|2021-11-24 13:05:50|29885.79|29885.79|29885.79|29885.79|29885.79|29885.79|29885.79|29885.79|0
1637759160000|2021-11-24 13:06:00|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|29885.19|0
1637759190000|2021-11-24 13:06:30|29884.59|29884.59|29895.19|29895.19|29895.19|29895.19|29884.59|29884.59|0
1637759200000|2021-11-24 13:06:40|29894.59|29894.59|29894.59|29894.59|29895.19|29895.19|29894.59|29894.59|0
1637759220000|2021-11-24 13:07:00|29891.06|29891.06|29880.45|29880.45|29891.06|29891.06|29880.45|29880.45|0
1637759300000|2021-11-24 13:08:20|29879.85|29879.85|29879.85|29879.85|29879.85|29879.85|29879.85|29879.85|0
1637759310000|2021-11-24 13:08:30|29880.45|29880.45|29881.05|29881.05|29881.05|29881.05|29880.45|29880.45|0
1637759330000|2021-11-24 13:08:50|29888.12|29888.12|29888.12|29888.12|29888.12|29888.12|29888.12|29888.12|0
1637759360000|2021-11-24 13:09:20|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|29887.52|0
1637759380000|2021-11-24 13:09:40|29880.45|29880.45|29876.32|29876.32|29880.45|29880.45|29876.32|29876.32|0
1637759400000|2021-11-24 13:10:00|29875.72|29875.72|29874.3|29874.3|29875.72|29875.72|29871.36|29871.36|0
1637759410000|2021-11-24 13:10:10|29875.5|29875.5|29875.09|29875.09|29875.5|29875.5|29875.09|29875.09|0
1637759430000|2021-11-24 13:10:30|29874.68|29874.68|29872.88|29872.88|29874.68|29874.68|29872.88|29872.88|0
1637759450000|2021-11-24 13:10:50|29874.08|29874.08|29874.9|29874.9|29874.9|29874.9|29874.08|29874.08|0
1637759460000|2021-11-24 13:11:00|29875.5|29875.5|29875.5|29875.5|29875.5|29875.5|29875.5|29875.5|0
1637759470000|2021-11-24 13:11:10|29874.9|29874.9|29875.5|29875.5|29875.5|29875.5|29874.9|29874.9|0
1637759480000|2021-11-24 13:11:20|29874.9|29874.9|29874.9|29874.9|29874.9|29874.9|29874.9|29874.9|0
1637759510000|2021-11-24 13:11:50|29867.83|29867.83|29867.83|29867.83|29867.83|29867.83|29864.29|29864.29|0
1637759520000|2021-11-24 13:12:00|29868.07|29868.07|29864.54|29864.54|29868.07|29868.07|29864.54|29864.54|0
1637759550000|2021-11-24 13:12:30|29861|29861|29861.82|29861.82|29861.82|29861.82|29861|29861|0
1637759570000|2021-11-24 13:12:50|29863.62|29863.62|29863.62|29863.62|29863.62|29863.62|29863.62|29863.62|0
1637759620000|2021-11-24 13:13:40|29863.21|29863.21|29863.21|29863.21|29863.21|29863.21|29863.21|29863.21|0
1637759650000|2021-11-24 13:14:10|29865.62|29865.62|29865.62|29865.62|29865.62|29865.62|29865.62|29865.62|0
1637759700000|2021-11-24 13:15:00|29865.37|29865.37|29865.37|29865.37|29865.37|29865.37|29865.37|29865.37|0
1637759710000|2021-11-24 13:15:10|29861.84|29861.84|29861.84|29861.84|29861.84|29861.84|29861.84|29861.84|0
1637759720000|2021-11-24 13:15:20|29858.3|29858.3|29857.48|29857.48|29858.3|29858.3|29850.41|29850.41|0
1637759740000|2021-11-24 13:15:40|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|29853.95|0
1637759800000|2021-11-24 13:16:40|29854.55|29854.55|29854.55|29854.55|29854.55|29854.55|29854.55|29854.55|0
1637759810000|2021-11-24 13:16:50|29861.62|29861.62|29861.62|29861.62|29861.62|29861.62|29861.62|29861.62|0
1637759830000|2021-11-24 13:17:10|29861.21|29861.21|29861.81|29861.81|29861.81|29861.81|29861.21|29861.21|0
1637759840000|2021-11-24 13:17:20|29858.28|29858.28|29851.62|29851.62|29858.28|29858.28|29851.21|29851.21|0
1637759910000|2021-11-24 13:18:30|29848.08|29848.08|29844.55|29844.55|29848.08|29848.08|29844.55|29844.55|0
1637759930000|2021-11-24 13:18:50|29848.08|29848.08|29843.34|29843.34|29848.08|29848.08|29843.34|29843.34|0
1637759960000|2021-11-24 13:19:20|29839.81|29839.81|29839.81|29839.81|29839.81|29839.81|29839.81|29839.81|0
1637759970000|2021-11-24 13:19:30|29838.01|29838.01|29838.01|29838.01|29838.01|29838.01|29838.01|29838.01|0
1637759980000|2021-11-24 13:19:40|29839.81|29839.81|29839.81|29839.81|29839.81|29839.81|29839.81|29839.81|0
1637760000000|2021-11-24 13:20:00|29839.4|29839.4|29831.92|29831.92|29839.4|29839.4|29831.92|29831.92|0
1637760020000|2021-11-24 13:20:20|29831.32|29831.32|29838.39|29838.39|29838.39|29838.39|29831.32|29831.32|0
1637760060000|2021-11-24 13:21:00|29831.32|29831.32|29831.32|29831.32|29831.32|29831.32|29831.32|29831.32|0
1637760090000|2021-11-24 13:21:30|29831.92|29831.92|29828.39|29828.39|29831.92|29831.92|29828.39|29828.39|0
1637760120000|2021-11-24 13:22:00|29835.46|29835.46|29835.46|29835.46|29835.46|29835.46|29835.46|29835.46|0
1637760160000|2021-11-24 13:22:40|29834.25|29834.25|29834.25|29834.25|29834.25|29834.25|29834.25|29834.25|0
1637760170000|2021-11-24 13:22:50|29833.65|29833.65|29834.25|29834.25|29834.25|29834.25|29833.65|29833.65|0
1637760180000|2021-11-24 13:23:00|29833.65|29833.65|29833.65|29833.65|29833.65|29833.65|29833.65|29833.65|0
1637760200000|2021-11-24 13:23:20|29837.19|29837.19|29840.72|29840.72|29840.72|29840.72|29837.19|29837.19|0
1637760220000|2021-11-24 13:23:40|29847.79|29847.79|29847.79|29847.79|29847.79|29847.79|29847.79|29847.79|0
1637760230000|2021-11-24 13:23:50|29848.99|29848.99|29848.99|29848.99|29848.99|29848.99|29848.99|29848.99|0
1637760240000|2021-11-24 13:24:00|29841.92|29841.92|29841.92|29841.92|29841.92|29841.92|29841.92|29841.92|0
1637760260000|2021-11-24 13:24:20|29842.17|29842.17|29842.41|29842.41|29842.41|29842.41|29842.17|29842.17|0
1637760290000|2021-11-24 13:24:50|29840.61|29840.61|29840.61|29840.61|29840.61|29840.61|29840.61|29840.61|0
1637760300000|2021-11-24 13:25:00|29841.43|29841.43|29841.84|29841.84|29841.84|29841.84|29841.43|29841.43|0
1637760310000|2021-11-24 13:25:10|29848.91|29848.91|29848.91|29848.91|29848.91|29848.91|29848.91|29848.91|0
1637760320000|2021-11-24 13:25:20|29849.51|29849.51|29849.51|29849.51|29849.51|29849.51|29849.51|29849.51|0
1637760350000|2021-11-24 13:25:50|29853.04|29853.04|29853.64|29853.64|29853.64|29853.64|29853.04|29853.04|0
1637760370000|2021-11-24 13:26:10|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|29860.71|0
1637760410000|2021-11-24 13:26:50|29860.95|29860.95|29860.95|29860.95|29860.95|29860.95|29860.95|29860.95|0
1637760440000|2021-11-24 13:27:20|29857.42|29857.42|29857.42|29857.42|29857.42|29857.42|29857.42|29857.42|0
1637760550000|2021-11-24 13:29:10|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|29857.66|0
1637760600000|2021-11-24 13:30:00|29857.42|29857.42|29857.42|29857.42|29857.42|29857.42|29857.42|29857.42|0
1637760610000|2021-11-24 13:30:10|29860.95|29860.95|29857.42|29857.42|29860.95|29860.95|29857.42|29857.42|0
1637760660000|2021-11-24 13:31:00|29860.95|29860.95|29850.76|29850.76|29860.95|29860.95|29850.35|29850.35|0
1637760670000|2021-11-24 13:31:10|29843.69|29843.69|29843.69|29843.69|29843.69|29843.69|29843.69|29843.69|0
1637760700000|2021-11-24 13:31:40|29840.15|29840.15|29843.69|29843.69|29843.69|29843.69|29840.15|29840.15|0
1637760720000|2021-11-24 13:32:00|29843.45|29843.45|29843.45|29843.45|29843.45|29843.45|29843.45|29843.45|0
1637760730000|2021-11-24 13:32:10|29843.86|29843.86|29843.86|29843.86|29843.86|29843.86|29843.86|29843.86|0
1637760780000|2021-11-24 13:33:00|29836.79|29836.79|29833.25|29833.25|29836.79|29836.79|29833.25|29833.25|0
1637760810000|2021-11-24 13:33:30|29826.18|29826.18|29822.65|29822.65|29826.18|29826.18|29822.65|29822.65|0
1637760820000|2021-11-24 13:33:40|29822.24|29822.24|29822.65|29822.65|29822.65|29822.65|29822.24|29822.24|0
1637760840000|2021-11-24 13:34:00|29823.06|29823.06|29815.99|29815.99|29823.06|29823.06|29815.99|29815.99|0
1637760860000|2021-11-24 13:34:20|29816.81|29816.81|29819.62|29819.62|29819.62|29819.62|29816.81|29816.81|0
1637760900000|2021-11-24 13:35:00|29820.03|29820.03|29816.49|29816.49|29820.03|29820.03|29816.49|29816.49|0
1637760910000|2021-11-24 13:35:10|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|29816.09|0
1637760920000|2021-11-24 13:35:20|29815.27|29815.27|29815.27|29815.27|29815.27|29815.27|29815.27|29815.27|0
1637760960000|2021-11-24 13:36:00|29814.86|29814.86|29814.86|29814.86|29814.86|29814.86|29814.86|29814.86|0
1637760970000|2021-11-24 13:36:10|29807.79|29807.79|29808.39|29808.39|29808.39|29808.39|29807.79|29807.79|0
1637760980000|2021-11-24 13:36:20|29808.8|29808.8|29808.8|29808.8|29808.8|29808.8|29808.8|29808.8|0
1637760990000|2021-11-24 13:36:30|29809.21|29809.21|29809.21|29809.21|29809.21|29809.21|29809.21|29809.21|0
1637761020000|2021-11-24 13:37:00|29805.67|29805.67|29805.67|29805.67|29805.67|29805.67|29805.67|29805.67|0
1637761070000|2021-11-24 13:37:50|29798.6|29798.6|29799.8|29799.8|29799.8|29799.8|29798.6|29798.6|0
1637761080000|2021-11-24 13:38:00|29792.73|29792.73|29792.73|29792.73|29792.73|29792.73|29792.73|29792.73|0
1637761090000|2021-11-24 13:38:10|29793.14|29793.14|29794.37|29794.37|29794.37|29794.37|29793.14|29793.14|0
1637761100000|2021-11-24 13:38:20|29780.23|29780.23|29780.23|29780.23|29780.23|29780.23|29780.23|29780.23|0
1637761110000|2021-11-24 13:38:30|29779.41|29779.41|29763.28|29763.28|29779.41|29779.41|29763.28|29763.28|0
1637761120000|2021-11-24 13:38:40|29766.82|29766.82|29766.82|29766.82|29766.82|29766.82|29766.82|29766.82|0
1637761130000|2021-11-24 13:38:50|29770.35|29770.35|29770.35|29770.35|29770.35|29770.35|29770.35|29770.35|0
1637761150000|2021-11-24 13:39:10|29766.82|29766.82|29766.82|29766.82|29766.82|29766.82|29766.82|29766.82|0
1637761160000|2021-11-24 13:39:20|29767.23|29767.23|29767.23|29767.23|29767.23|29767.23|29767.23|29767.23|0
1637761170000|2021-11-24 13:39:30|29763.69|29763.69|29763.69|29763.69|29763.69|29763.69|29763.69|29763.69|0
1637761180000|2021-11-24 13:39:40|29764.1|29764.1|29764.1|29764.1|29764.1|29764.1|29764.1|29764.1|0
1637761200000|2021-11-24 13:40:00|29763.28|29763.28|29763.28|29763.28|29763.28|29763.28|29759.75|29759.75|0
1637761220000|2021-11-24 13:40:20|29756.21|29756.21|29759.75|29759.75|29759.75|29759.75|29756.21|29756.21|0
1637761240000|2021-11-24 13:40:40|29756.21|29756.21|29756.21|29756.21|29756.21|29756.21|29756.21|29756.21|0
1637761290000|2021-11-24 13:41:30|29763.28|29763.28|29766.82|29766.82|29766.82|29766.82|29763.28|29763.28|0
1637761300000|2021-11-24 13:41:40|29767.23|29767.23|29767.23|29767.23|29767.23|29767.23|29767.23|29767.23|0
1637761330000|2021-11-24 13:42:10|29756.62|29756.62|29760.16|29760.16|29760.16|29760.16|29756.62|29756.62|0
1637761370000|2021-11-24 13:42:50|29756.62|29756.62|29756.62|29756.62|29756.62|29756.62|29756.62|29756.62|0
1637761390000|2021-11-24 13:43:10|29757.03|29757.03|29753.91|29753.91|29757.03|29757.03|29753.91|29753.91|0
1637761400000|2021-11-24 13:43:20|29750.37|29750.37|29753.91|29753.91|29753.91|29753.91|29750.37|29750.37|0
1637761410000|2021-11-24 13:43:30|29750.37|29750.37|29754.15|29754.15|29754.15|29754.15|29750.37|29750.37|0
1637761420000|2021-11-24 13:43:40|29750.61|29750.61|29750.61|29750.61|29750.61|29750.61|29750.61|29750.61|0
1637761440000|2021-11-24 13:44:00|29768.29|29768.29|29775.84|29775.84|29775.84|29775.84|29768.29|29768.29|0
1637761460000|2021-11-24 13:44:20|29779.38|29779.38|29778.05|29778.05|29779.38|29779.38|29778.05|29778.05|0
1637761470000|2021-11-24 13:44:30|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|0
1637761500000|2021-11-24 13:45:00|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|29781.34|0
1637761540000|2021-11-24 13:45:40|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|29782.54|0
1637761560000|2021-11-24 13:46:00|29771.94|29771.94|29771.94|29771.94|29771.94|29771.94|29771.94|29771.94|0
1637761590000|2021-11-24 13:46:30|29775.47|29775.47|29774.65|29774.65|29775.47|29775.47|29774.65|29774.65|0
1637761640000|2021-11-24 13:47:20|29775.47|29775.47|29786.08|29786.08|29786.08|29786.08|29775.47|29775.47|0
1637761650000|2021-11-24 13:47:30|29787.72|29787.72|29798.73|29798.73|29798.73|29798.73|29787.72|29787.72|0
1637761660000|2021-11-24 13:47:40|29798.32|29798.32|29798.32|29798.32|29798.32|29798.32|29798.32|29798.32|0
1637761690000|2021-11-24 13:48:10|29797.91|29797.91|29798.73|29798.73|29798.73|29798.73|29797.91|29797.91|0
1637761720000|2021-11-24 13:48:40|29799.33|29799.33|29798.73|29798.73|29799.33|29799.33|29798.73|29798.73|0
1637761740000|2021-11-24 13:49:00|29799.14|29799.14|29799.55|29799.55|29799.55|29799.55|29799.14|29799.14|0
1637761750000|2021-11-24 13:49:10|29796.02|29796.02|29796.02|29796.02|29796.02|29796.02|29795.42|29795.42|0
1637761790000|2021-11-24 13:49:50|29795.61|29795.61|29785|29785|29795.61|29795.61|29785|29785|0
1637761800000|2021-11-24 13:50:00|29777.93|29777.93|29775.89|29775.89|29777.93|29777.93|29775.89|29775.89|0
1637761810000|2021-11-24 13:50:10|29772.35|29772.35|29771.94|29771.94|29772.35|29772.35|29771.94|29771.94|0
1637761820000|2021-11-24 13:50:20|29775.48|29775.48|29775.48|29775.48|29775.48|29775.48|29775.48|29775.48|0
1637761830000|2021-11-24 13:50:30|29775.89|29775.89|29768.82|29768.82|29775.89|29775.89|29768.82|29768.82|0
1637761840000|2021-11-24 13:50:40|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|0
1637761860000|2021-11-24 13:51:00|29776.3|29776.3|29776.3|29776.3|29776.3|29776.3|29776.3|29776.3|0
1637761910000|2021-11-24 13:51:50|29772.76|29772.76|29769.23|29769.23|29772.76|29772.76|29769.23|29769.23|0
1637761920000|2021-11-24 13:52:00|29772.76|29772.76|29772.76|29772.76|29772.76|29772.76|29772.76|29772.76|0
1637761930000|2021-11-24 13:52:10|29765.69|29765.69|29765.69|29765.69|29765.69|29765.69|29765.69|29765.69|0
1637761940000|2021-11-24 13:52:20|29755.09|29755.09|29755.09|29755.09|29755.09|29755.09|29755.09|29755.09|0
1637761990000|2021-11-24 13:53:10|29762.16|29762.16|29762.16|29762.16|29762.16|29762.16|29762.16|29762.16|0
1637762000000|2021-11-24 13:53:20|29772.76|29772.76|29772.76|29772.76|29772.76|29772.76|29772.76|29772.76|0
1637762010000|2021-11-24 13:53:30|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|29769.23|0
1637762020000|2021-11-24 13:53:40|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|0
1637762040000|2021-11-24 13:54:00|29770.05|29770.05|29770.05|29770.05|29770.05|29770.05|29770.05|29770.05|0
1637762060000|2021-11-24 13:54:20|29762.98|29762.98|29762.98|29762.98|29762.98|29762.98|29762.98|29762.98|0
1637762070000|2021-11-24 13:54:30|29762.57|29762.57|29762.16|29762.16|29762.57|29762.57|29762.16|29762.16|0
1637762080000|2021-11-24 13:54:40|29765.69|29765.69|29765.69|29765.69|29765.69|29765.69|29765.69|29765.69|0
1637762090000|2021-11-24 13:54:50|29766.1|29766.1|29776.71|29776.71|29776.71|29776.71|29766.1|29766.1|0
1637762100000|2021-11-24 13:55:00|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|29769.64|0
1637762130000|2021-11-24 13:55:30|29762.57|29762.57|29762.57|29762.57|29762.57|29762.57|29762.57|29762.57|0
1637762140000|2021-11-24 13:55:40|29769.64|29769.64|29762.57|29762.57|29769.64|29769.64|29762.57|29762.57|0
1637762160000|2021-11-24 13:56:00|29759.03|29759.03|29759.03|29759.03|29759.03|29759.03|29759.03|29759.03|0
1637762230000|2021-11-24 13:57:10|29755.5|29755.5|29755.5|29755.5|29755.5|29755.5|29755.5|29755.5|0
1637762240000|2021-11-24 13:57:20|29754.9|29754.9|29747.23|29747.23|29754.9|29754.9|29747.23|29747.23|0
1637762300000|2021-11-24 13:58:20|29743.69|29743.69|29740.16|29740.16|29743.69|29743.69|29740.16|29740.16|0
1637762310000|2021-11-24 13:58:30|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|29747.23|0
1637762320000|2021-11-24 13:58:40|29750.76|29750.76|29750.76|29750.76|29754.3|29754.3|29750.76|29750.76|0
1637762330000|2021-11-24 13:58:50|29750.52|29750.52|29746.98|29746.98|29750.52|29750.52|29746.98|29746.98|0
1637762350000|2021-11-24 13:59:10|29743.45|29743.45|29744.05|29744.05|29744.05|29744.05|29743.45|29743.45|0
1637762380000|2021-11-24 13:59:40|29740.52|29740.52|29740.52|29740.52|29740.52|29740.52|29740.52|29740.52|0
1637762400000|2021-11-24 14:00:00|29744.05|29744.05|29740.52|29740.52|29744.05|29744.05|29740.52|29740.52|0
1637762430000|2021-11-24 14:00:30|29744.05|29744.05|29760.24|29760.24|29760.24|29760.24|29744.05|29744.05|0
1637762450000|2021-11-24 14:00:50|29760.84|29760.84|29761.25|29761.25|29761.25|29761.25|29760.84|29760.84|0
1637762460000|2021-11-24 14:01:00|29757.72|29757.72|29750.65|29750.65|29757.72|29757.72|29750.65|29750.65|0
1637762480000|2021-11-24 14:01:20|29747.11|29747.11|29747.11|29747.11|29747.11|29747.11|29747.11|29747.11|0
1637762500000|2021-11-24 14:01:40|29743.58|29743.58|29743.58|29743.58|29743.58|29743.58|29743.58|29743.58|0
1637762510000|2021-11-24 14:01:50|29743.17|29743.17|29732.97|29732.97|29746.7|29746.7|29732.97|29732.97|0
1637762520000|2021-11-24 14:02:00|29733.38|29733.38|29726.31|29726.31|29733.38|29733.38|29726.31|29726.31|0
1637762540000|2021-11-24 14:02:20|29715.71|29715.71|29715.71|29715.71|29715.71|29715.71|29715.71|29715.71|0
1637762550000|2021-11-24 14:02:30|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|29716.12|0
1637762560000|2021-11-24 14:02:40|29726.72|29726.72|29735.02|29735.02|29735.02|29735.02|29726.72|29726.72|0
1637762570000|2021-11-24 14:02:50|29734.61|29734.61|29734.61|29734.61|29734.61|29734.61|29734.61|29734.61|0
1637762580000|2021-11-24 14:03:00|29734.2|29734.2|29726.31|29726.31|29734.8|29734.8|29726.31|29726.31|0
1637762610000|2021-11-24 14:03:30|29725.9|29725.9|29718.83|29718.83|29725.9|29725.9|29718.83|29718.83|0
1637762640000|2021-11-24 14:04:00|29715.3|29715.3|29707.22|29707.22|29715.3|29715.3|29707.22|29707.22|0
1637762650000|2021-11-24 14:04:10|29706.81|29706.81|29706.81|29706.81|29706.81|29706.81|29706.81|29706.81|0
1637762670000|2021-11-24 14:04:30|29710.34|29710.34|29710.34|29710.34|29710.34|29710.34|29706.81|29706.81|0
1637762690000|2021-11-24 14:04:50|29706.81|29706.81|29706.81|29706.81|29706.81|29706.81|29706.81|29706.81|0
1637762710000|2021-11-24 14:05:10|29710.34|29710.34|29710.34|29710.34|29710.34|29710.34|29710.34|29710.34|0
1637762740000|2021-11-24 14:05:40|29709.93|29709.93|29709.93|29709.93|29709.93|29709.93|29709.93|29709.93|0
1637762760000|2021-11-24 14:06:00|29727.61|29727.61|29731.14|29731.14|29738.21|29738.21|29727.61|29727.61|0
1637762770000|2021-11-24 14:06:10|29727.61|29727.61|29727.61|29727.61|29727.61|29727.61|29727.61|29727.61|0
1637762790000|2021-11-24 14:06:30|29731.14|29731.14|29731.14|29731.14|29731.14|29731.14|29731.14|29731.14|0
1637762830000|2021-11-24 14:07:10|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|29732.34|0
1637762840000|2021-11-24 14:07:20|29725.27|29725.27|29728.81|29728.81|29728.81|29728.81|29725.27|29725.27|0
1637762850000|2021-11-24 14:07:30|29735.88|29735.88|29728.81|29728.81|29735.88|29735.88|29728.81|29728.81|0
1637762870000|2021-11-24 14:07:50|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|29735.88|0
1637762880000|2021-11-24 14:08:00|29732.34|29732.34|29728.4|29728.4|29732.34|29732.34|29728.4|29728.4|0
1637762890000|2021-11-24 14:08:10|29735.47|29735.47|29737.93|29737.93|29737.93|29737.93|29735.47|29735.47|0
1637762940000|2021-11-24 14:09:00|29737.11|29737.11|29732.75|29732.75|29737.11|29737.11|29732.75|29732.75|0
1637762950000|2021-11-24 14:09:10|29736.29|29736.29|29736.29|29736.29|29736.29|29736.29|29736.29|29736.29|0
1637762980000|2021-11-24 14:09:40|29746.89|29746.89|29751.15|29751.15|29751.15|29751.15|29746.89|29746.89|0
1637762990000|2021-11-24 14:09:50|29747.62|29747.62|29747.62|29747.62|29747.62|29747.62|29747.62|29747.62|0
1637763000000|2021-11-24 14:10:00|29748.22|29748.22|29755.29|29755.29|29755.29|29755.29|29748.22|29748.22|0
1637763040000|2021-11-24 14:10:40|29751.75|29751.75|29748.46|29748.46|29751.75|29751.75|29748.22|29748.22|0
1637763050000|2021-11-24 14:10:50|29759.07|29759.07|29759.07|29759.07|29762.6|29762.6|29759.07|29759.07|0
1637763060000|2021-11-24 14:11:00|29759.48|29759.48|29759.48|29759.48|29759.48|29759.48|29759.48|29759.48|0
1637763120000|2021-11-24 14:12:00|29759.88|29759.88|29760.29|29760.29|29760.29|29760.29|29759.88|29759.88|0
1637763130000|2021-11-24 14:12:10|29763.83|29763.83|29770.9|29770.9|29770.9|29770.9|29763.83|29763.83|0
1637763140000|2021-11-24 14:12:20|29767.36|29767.36|29767.36|29767.36|29767.36|29767.36|29767.36|29767.36|0
1637763150000|2021-11-24 14:12:30|29760.29|29760.29|29760.29|29760.29|29760.29|29760.29|29760.29|29760.29|0
1637763170000|2021-11-24 14:12:50|29756.76|29756.76|29756.76|29756.76|29756.76|29756.76|29756.76|29756.76|0
1637763200000|2021-11-24 14:13:20|29749.69|29749.69|29753.22|29753.22|29753.22|29753.22|29749.69|29749.69|0
1637763220000|2021-11-24 14:13:40|29760.29|29760.29|29760.29|29760.29|29760.29|29760.29|29760.29|29760.29|0
1637763240000|2021-11-24 14:14:00|29763.83|29763.83|29767.97|29767.97|29767.97|29767.97|29763.83|29763.83|0
1637763250000|2021-11-24 14:14:10|29775.04|29775.04|29776.26|29776.26|29776.26|29776.26|29775.04|29775.04|0
1637763270000|2021-11-24 14:14:30|29779.8|29779.8|29776.26|29776.26|29779.8|29779.8|29776.26|29776.26|0
1637763280000|2021-11-24 14:14:40|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|29769.19|0
1637763290000|2021-11-24 14:14:50|29776.26|29776.26|29776.02|29776.02|29776.26|29776.26|29776.02|29776.02|0
1637763300000|2021-11-24 14:15:00|29776.43|29776.43|29775.61|29775.61|29776.43|29776.43|29775.61|29775.61|0
1637763330000|2021-11-24 14:15:30|29779.15|29779.15|29778.91|29778.91|29779.15|29779.15|29778.91|29778.91|0
1637763350000|2021-11-24 14:15:50|29771.84|29771.84|29760.03|29760.03|29771.84|29771.84|29760.03|29760.03|0
1637763360000|2021-11-24 14:16:00|29756.49|29756.49|29756.49|29756.49|29756.49|29756.49|29756.49|29756.49|0
1637763370000|2021-11-24 14:16:10|29752.96|29752.96|29745.89|29745.89|29756.49|29756.49|29745.89|29745.89|0
1637763380000|2021-11-24 14:16:20|29749.42|29749.42|29749.67|29749.67|29749.67|29749.67|29749.42|29749.42|0
1637763390000|2021-11-24 14:16:30|29750.08|29750.08|29750.08|29750.08|29750.08|29750.08|29750.08|29750.08|0
1637763400000|2021-11-24 14:16:40|29750.49|29750.49|29750.49|29750.49|29750.49|29750.49|29750.49|29750.49|0
1637763430000|2021-11-24 14:17:10|29753.42|29753.42|29760.49|29760.49|29760.49|29760.49|29753.42|29753.42|0
1637763520000|2021-11-24 14:18:40|29764.03|29764.03|29768.76|29768.76|29768.76|29768.76|29764.03|29764.03|0
1637763550000|2021-11-24 14:19:10|29767.56|29767.56|29767.97|29767.97|29767.97|29767.97|29767.56|29767.56|0
1637763570000|2021-11-24 14:19:30|29771.5|29771.5|29767.97|29767.97|29771.5|29771.5|29767.97|29767.97|0
1637763590000|2021-11-24 14:19:50|29764.44|29764.44|29764.44|29764.44|29764.44|29764.44|29764.44|29764.44|0
1637763600000|2021-11-24 14:20:00|29765.04|29765.04|29765.04|29765.04|29765.04|29765.04|29765.04|29765.04|0
1637763610000|2021-11-24 14:20:10|29761.5|29761.5|29761.5|29761.5|29761.5|29761.5|29761.5|29761.5|0
1637763620000|2021-11-24 14:20:20|29750.9|29750.9|29750.9|29750.9|29750.9|29750.9|29750.9|29750.9|0
1637763650000|2021-11-24 14:20:50|29761.5|29761.5|29761.5|29761.5|29761.5|29761.5|29761.5|29761.5|0
1637763660000|2021-11-24 14:21:00|29762.32|29762.32|29763.96|29763.96|29763.96|29763.96|29762.32|29762.32|0
1637763670000|2021-11-24 14:21:10|29771.03|29771.03|29771.03|29771.03|29771.03|29771.03|29771.03|29771.03|0
1637763680000|2021-11-24 14:21:20|29778.1|29778.1|29774.56|29774.56|29778.1|29778.1|29774.56|29774.56|0
1637763690000|2021-11-24 14:21:30|29775.17|29775.17|29775.58|29775.58|29775.58|29775.58|29775.17|29775.17|0
1637763730000|2021-11-24 14:22:10|29776.18|29776.18|29775.58|29775.58|29776.18|29776.18|29775.58|29775.58|0
1637763740000|2021-11-24 14:22:20|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|29772.04|0
1637763750000|2021-11-24 14:22:30|29770.81|29770.81|29770.81|29770.81|29770.81|29770.81|29770.81|29770.81|0
1637763770000|2021-11-24 14:22:50|29777.88|29777.88|29777.88|29777.88|29777.88|29777.88|29777.88|29777.88|0
1637763780000|2021-11-24 14:23:00|29778.29|29778.29|29778.89|29778.89|29778.89|29778.89|29778.29|29778.29|0
1637763790000|2021-11-24 14:23:10|29779.3|29779.3|29779.3|29779.3|29779.71|29779.71|29778.89|29778.89|0
1637763850000|2021-11-24 14:24:10|29782.84|29782.84|29782.84|29782.84|29782.84|29782.84|29782.84|29782.84|0
1637763860000|2021-11-24 14:24:20|29783.44|29783.44|29782.84|29782.84|29783.44|29783.44|29782.84|29782.84|0
1637763880000|2021-11-24 14:24:40|29779.3|29779.3|29779.3|29779.3|29779.3|29779.3|29779.3|29779.3|0
1637763890000|2021-11-24 14:24:50|29779.71|29779.71|29783.25|29783.25|29783.25|29783.25|29779.71|29779.71|0
1637763900000|2021-11-24 14:25:00|29779.71|29779.71|29776.18|29776.18|29779.71|29779.71|29776.18|29776.18|0
1637763910000|2021-11-24 14:25:10|29772.64|29772.64|29772.64|29772.64|29772.64|29772.64|29772.64|29772.64|0
1637763920000|2021-11-24 14:25:20|29779.71|29779.71|29779.71|29779.71|29779.71|29779.71|29779.71|29779.71|0
1637763930000|2021-11-24 14:25:30|29776.18|29776.18|29776.18|29776.18|29776.18|29776.18|29776.18|29776.18|0
1637763940000|2021-11-24 14:25:40|29776.59|29776.59|29776.59|29776.59|29776.59|29776.59|29776.59|29776.59|0
1637763960000|2021-11-24 14:26:00|29783.66|29783.66|29783.66|29783.66|29783.66|29783.66|29783.66|29783.66|0
1637763970000|2021-11-24 14:26:10|29780.12|29780.12|29784.89|29784.89|29788.42|29788.42|29780.12|29780.12|0
1637763980000|2021-11-24 14:26:20|29785.3|29785.3|29784.48|29784.48|29785.3|29785.3|29784.48|29784.48|0
1637764000000|2021-11-24 14:26:40|29784.07|29784.07|29794.26|29794.26|29794.26|29794.26|29783.66|29783.66|0
1637764010000|2021-11-24 14:26:50|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1637764020000|2021-11-24 14:27:00|29794.26|29794.26|29797.8|29797.8|29797.8|29797.8|29794.26|29794.26|0
1637764030000|2021-11-24 14:27:10|29794.26|29794.26|29794.26|29794.26|29794.26|29794.26|29794.26|29794.26|0
1637764040000|2021-11-24 14:27:20|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|29790.73|0
1637764070000|2021-11-24 14:27:50|29787.04|29787.04|29787.04|29787.04|29787.04|29787.04|29787.04|29787.04|0
1637764080000|2021-11-24 14:28:00|29794.11|29794.11|29794.71|29794.71|29794.71|29794.71|29794.11|29794.11|0
1637764090000|2021-11-24 14:28:10|29794.3|29794.3|29798.65|29798.65|29798.65|29798.65|29794.3|29794.3|0
1637764100000|2021-11-24 14:28:20|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|29798.24|0
1637764120000|2021-11-24 14:28:40|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|29801.78|0
1637764150000|2021-11-24 14:29:10|29802.19|29802.19|29805.72|29805.72|29805.72|29805.72|29802.19|29802.19|0
1637764190000|2021-11-24 14:29:50|29809.26|29809.26|29795.12|29795.12|29809.26|29809.26|29795.12|29795.12|0
1637764200000|2021-11-24 14:30:00|29805.72|29805.72|29805.72|29805.72|29809.26|29809.26|29802.19|29802.19|0
1637764210000|2021-11-24 14:30:10|29802.19|29802.19|29802.19|29802.19|29802.19|29802.19|29802.19|29802.19|0
1637764220000|2021-11-24 14:30:20|29805.72|29805.72|29805.72|29805.72|29805.72|29805.72|29805.72|29805.72|0
1637764230000|2021-11-24 14:30:30|29802.19|29802.19|29801.78|29801.78|29802.19|29802.19|29801.78|29801.78|0
1637764240000|2021-11-24 14:30:40|29805.31|29805.31|29804.49|29804.49|29805.31|29805.31|29804.49|29804.49|0
1637764250000|2021-11-24 14:30:50|29803.26|29803.26|29803.26|29803.26|29803.26|29803.26|29803.26|29803.26|0
1637764260000|2021-11-24 14:31:00|29799.73|29799.73|29792.66|29792.66|29799.73|29799.73|29792.66|29792.66|0
1637764270000|2021-11-24 14:31:10|29789.12|29789.12|29785.59|29785.59|29789.12|29789.12|29785.59|29785.59|0
1637764280000|2021-11-24 14:31:20|29786|29786|29782.46|29782.46|29786|29786|29782.46|29782.46|0
1637764290000|2021-11-24 14:31:30|29789.53|29789.53|29786|29786|29789.53|29789.53|29786|29786|0
1637764310000|2021-11-24 14:31:50|29782.46|29782.46|29782.46|29782.46|29782.46|29782.46|29782.46|29782.46|0
1637764320000|2021-11-24 14:32:00|29783.06|29783.06|29786.6|29786.6|29790.13|29790.13|29783.06|29783.06|0
1637764330000|2021-11-24 14:32:10|29783.06|29783.06|29790.13|29790.13|29790.13|29790.13|29783.06|29783.06|0
1637764340000|2021-11-24 14:32:20|29793.67|29793.67|29795.12|29795.12|29795.12|29795.12|29793.67|29793.67|0
1637764350000|2021-11-24 14:32:30|29795.94|29795.94|29792.41|29792.41|29795.94|29795.94|29792.41|29792.41|0
1637764360000|2021-11-24 14:32:40|29799.48|29799.48|29803.01|29803.01|29803.01|29803.01|29799.48|29799.48|0
1637764370000|2021-11-24 14:32:50|29803.83|29803.83|29805.03|29805.03|29805.03|29805.03|29803.83|29803.83|0
1637764380000|2021-11-24 14:33:00|29812.1|29812.1|29812.1|29812.1|29812.1|29812.1|29812.1|29812.1|0
1637764390000|2021-11-24 14:33:10|29813.33|29813.33|29812.92|29812.92|29813.33|29813.33|29812.92|29812.92|0
1637764400000|2021-11-24 14:33:20|29809.39|29809.39|29809.39|29809.39|29809.39|29809.39|29809.39|29809.39|0
1637764420000|2021-11-24 14:33:40|29816.46|29816.46|29819.58|29819.58|29819.58|29819.58|29816.05|29816.05|0
1637764430000|2021-11-24 14:33:50|29812.51|29812.51|29816.05|29816.05|29816.05|29816.05|29812.51|29812.51|0
1637764440000|2021-11-24 14:34:00|29808.98|29808.98|29808.74|29808.74|29808.98|29808.98|29808.74|29808.74|0
1637764450000|2021-11-24 14:34:10|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|29808.98|0
1637764460000|2021-11-24 14:34:20|29816.05|29816.05|29827.25|29827.25|29827.25|29827.25|29816.05|29816.05|0
1637764470000|2021-11-24 14:34:30|29826.84|29826.84|29826.67|29826.67|29826.84|29826.84|29826.43|29826.43|0
1637764480000|2021-11-24 14:34:40|29827.08|29827.08|29827.08|29827.08|29827.08|29827.08|29827.08|29827.08|0
1637764490000|2021-11-24 14:34:50|29823.55|29823.55|29823.55|29823.55|29823.55|29823.55|29823.55|29823.55|0
1637764500000|2021-11-24 14:35:00|29824.15|29824.15|29828.29|29828.29|29828.29|29828.29|29824.15|29824.15|0
1637764510000|2021-11-24 14:35:10|29824.75|29824.75|29824.75|29824.75|29824.75|29824.75|29824.75|29824.75|0
1637764520000|2021-11-24 14:35:20|29825.24|29825.24|29829.97|29829.97|29829.97|29829.97|29825.24|29825.24|0
1637764530000|2021-11-24 14:35:30|29826.44|29826.44|29826.44|29826.44|29826.44|29826.44|29826.44|29826.44|0
1637764560000|2021-11-24 14:36:00|29833.51|29833.51|29833.92|29833.92|29833.92|29833.92|29833.51|29833.51|0
1637764570000|2021-11-24 14:36:10|29834.52|29834.52|29834.52|29834.52|29834.52|29834.52|29834.52|29834.52|0
1637764580000|2021-11-24 14:36:20|29841.59|29841.59|29841.59|29841.59|29841.59|29841.59|29838.05|29838.05|0
1637764600000|2021-11-24 14:36:40|29842|29842|29842.41|29842.41|29842.41|29842.41|29842|29842|0
1637764610000|2021-11-24 14:36:50|29835.34|29835.34|29845.94|29845.94|29845.94|29845.94|29835.34|29835.34|0
1637764620000|2021-11-24 14:37:00|29846.35|29846.35|29859.49|29859.49|29863.02|29863.02|29846.35|29846.35|0
1637764630000|2021-11-24 14:37:10|29855.95|29855.95|29848.88|29848.88|29855.95|29855.95|29848.88|29848.88|0
1637764640000|2021-11-24 14:37:20|29848.64|29848.64|29848.4|29848.4|29848.64|29848.64|29848.4|29848.4|0
1637764650000|2021-11-24 14:37:30|29855.47|29855.47|29862.54|29862.54|29862.54|29862.54|29855.47|29855.47|0
1637764660000|2021-11-24 14:37:40|29862.95|29862.95|29862.95|29862.95|29862.95|29862.95|29862.95|29862.95|0
1637764670000|2021-11-24 14:37:50|29866.48|29866.48|29870.02|29870.02|29870.02|29870.02|29866.48|29866.48|0
1637764680000|2021-11-24 14:38:00|29873.55|29873.55|29866.72|29866.72|29873.55|29873.55|29866.48|29866.48|0
1637764690000|2021-11-24 14:38:10|29867.13|29867.13|29874.61|29874.61|29874.61|29874.61|29867.13|29867.13|0
1637764700000|2021-11-24 14:38:20|29875.21|29875.21|29882.28|29882.28|29882.28|29882.28|29875.21|29875.21|0
1637764730000|2021-11-24 14:38:50|29875.21|29875.21|29875.21|29875.21|29875.21|29875.21|29875.21|29875.21|0
1637764740000|2021-11-24 14:39:00|29868.14|29868.14|29856.17|29856.17|29868.14|29868.14|29856.17|29856.17|0
1637764750000|2021-11-24 14:39:10|29856.58|29856.58|29856.99|29856.99|29856.99|29856.99|29856.58|29856.58|0
1637764770000|2021-11-24 14:39:30|29856.58|29856.58|29856.58|29856.58|29856.58|29856.58|29856.58|29856.58|0
1637764780000|2021-11-24 14:39:40|29853.04|29853.04|29849.51|29849.51|29853.04|29853.04|29849.51|29849.51|0
1637764800000|2021-11-24 14:40:00|29845.97|29845.97|29845.97|29845.97|29845.97|29845.97|29845.97|29845.97|0
1637764810000|2021-11-24 14:40:10|29845.56|29845.56|29845.56|29845.56|29845.56|29845.56|29845.56|29845.56|0
1637764820000|2021-11-24 14:40:20|29856.17|29856.17|29856.17|29856.17|29856.17|29856.17|29856.17|29856.17|0
1637764830000|2021-11-24 14:40:30|29859.7|29859.7|29859.7|29859.7|29859.7|29859.7|29859.7|29859.7|0
1637764840000|2021-11-24 14:40:40|29856.17|29856.17|29852.63|29852.63|29856.17|29856.17|29852.63|29852.63|0
1637764850000|2021-11-24 14:40:50|29852.22|29852.22|29855.76|29855.76|29855.76|29855.76|29852.22|29852.22|0
1637764860000|2021-11-24 14:41:00|29854.94|29854.94|29854.94|29854.94|29854.94|29854.94|29851.4|29851.4|0
1637764890000|2021-11-24 14:41:30|29855.35|29855.35|29848.28|29848.28|29855.35|29855.35|29848.28|29848.28|0
1637764900000|2021-11-24 14:41:40|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|29848.69|0
1637764910000|2021-11-24 14:41:50|29849.29|29849.29|29849.29|29849.29|29849.29|29849.29|29849.29|29849.29|0
1637764920000|2021-11-24 14:42:00|29852.83|29852.83|29852.83|29852.83|29852.83|29852.83|29852.83|29852.83|0
1637764930000|2021-11-24 14:42:10|29849.29|29849.29|29841.62|29841.62|29849.29|29849.29|29841.62|29841.62|0
1637764960000|2021-11-24 14:42:40|29845.15|29845.15|29841.62|29841.62|29845.56|29845.56|29841.62|29841.62|0
1637764970000|2021-11-24 14:42:50|29842.03|29842.03|29848.28|29848.28|29848.28|29848.28|29841.21|29841.21|0
1637764980000|2021-11-24 14:43:00|29847.87|29847.87|29848.69|29848.69|29848.69|29848.69|29847.46|29847.46|0
1637764990000|2021-11-24 14:43:10|29848.28|29848.28|29847.46|29847.46|29848.28|29848.28|29847.46|29847.46|0
1637765000000|2021-11-24 14:43:20|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|29847.87|0
1637765010000|2021-11-24 14:43:30|29844.33|29844.33|29833.61|29833.61|29844.94|29844.94|29833.61|29833.61|0
1637765020000|2021-11-24 14:43:40|29834.02|29834.02|29834.02|29834.02|29834.02|29834.02|29834.02|29834.02|0
1637765030000|2021-11-24 14:43:50|29830.49|29830.49|29830.49|29830.49|29830.49|29830.49|29830.49|29830.49|0
1637765040000|2021-11-24 14:44:00|29834.02|29834.02|29830.49|29830.49|29834.02|29834.02|29830.49|29830.49|0
1637765060000|2021-11-24 14:44:20|29837.56|29837.56|29841.09|29841.09|29841.09|29841.09|29837.56|29837.56|0
1637765090000|2021-11-24 14:44:50|29841.5|29841.5|29841.5|29841.5|29841.5|29841.5|29841.5|29841.5|0
1637765100000|2021-11-24 14:45:00|29841.02|29841.02|29844.55|29844.55|29844.55|29844.55|29841.02|29841.02|0
1637765110000|2021-11-24 14:45:10|29848.09|29848.09|29848.09|29848.09|29848.09|29848.09|29848.09|29848.09|0
1637765120000|2021-11-24 14:45:20|29851.62|29851.62|29848.09|29848.09|29851.62|29851.62|29848.09|29848.09|0
1637765130000|2021-11-24 14:45:30|29844.55|29844.55|29843.95|29843.95|29844.55|29844.55|29843.95|29843.95|0
1637765150000|2021-11-24 14:45:50|29840.42|29840.42|29840.42|29840.42|29840.42|29840.42|29840.42|29840.42|0
1637765160000|2021-11-24 14:46:00|29833.35|29833.35|29836.88|29836.88|29836.88|29836.88|29829.81|29829.81|0
1637765170000|2021-11-24 14:46:10|29829.81|29829.81|29829.81|29829.81|29829.81|29829.81|29829.81|29829.81|0
1637765190000|2021-11-24 14:46:30|29830.22|29830.22|29826.28|29826.28|29830.22|29830.22|29826.28|29826.28|0
1637765200000|2021-11-24 14:46:40|29825.68|29825.68|29825.68|29825.68|29825.68|29825.68|29825.68|29825.68|0
1637765220000|2021-11-24 14:47:00|29824.48|29824.48|29824.89|29824.89|29824.89|29824.89|29824.48|29824.48|0
1637765230000|2021-11-24 14:47:10|29824.48|29824.48|29824.26|29824.26|29824.48|29824.48|29823.66|29823.66|0
1637765240000|2021-11-24 14:47:20|29823.06|29823.06|29823.06|29823.06|29823.06|29823.06|29823.06|29823.06|0
1637765250000|2021-11-24 14:47:30|29830.13|29830.13|29830.13|29830.13|29830.13|29830.13|29830.13|29830.13|0
1637765260000|2021-11-24 14:47:40|29833.66|29833.66|29833.66|29833.66|29833.66|29833.66|29833.66|29833.66|0
1637765270000|2021-11-24 14:47:50|29834.89|29834.89|29838.42|29838.42|29838.42|29838.42|29834.89|29834.89|0
1637765280000|2021-11-24 14:48:00|29839.63|29839.63|29839.03|29839.03|29839.63|29839.63|29839.03|29839.03|0
1637765290000|2021-11-24 14:48:10|29839.44|29839.44|29839.44|29839.44|29839.44|29839.44|29839.03|29839.03|0
1637765300000|2021-11-24 14:48:20|29842.97|29842.97|29842.97|29842.97|29842.97|29842.97|29842.97|29842.97|0
1637765310000|2021-11-24 14:48:30|29844.77|29844.77|29844.77|29844.77|29844.77|29844.77|29844.77|29844.77|0
1637765320000|2021-11-24 14:48:40|29844.17|29844.17|29844.17|29844.17|29844.17|29844.17|29844.17|29844.17|0
1637765330000|2021-11-24 14:48:50|29847.71|29847.71|29847.71|29847.71|29847.71|29847.71|29847.71|29847.71|0
1637765340000|2021-11-24 14:49:00|29848.31|29848.31|29860.11|29860.11|29860.11|29860.11|29848.31|29848.31|0
1637765350000|2021-11-24 14:49:10|29863.65|29863.65|29870.72|29870.72|29870.72|29870.72|29863.65|29863.65|0
1637765360000|2021-11-24 14:49:20|29867.18|29867.18|29867.18|29867.18|29867.18|29867.18|29867.18|29867.18|0
1637765370000|2021-11-24 14:49:30|29863.65|29863.65|29863.65|29863.65|29863.65|29863.65|29863.65|29863.65|0
1637765380000|2021-11-24 14:49:40|29867.18|29867.18|29860.11|29860.11|29867.18|29867.18|29860.11|29860.11|0
1637765390000|2021-11-24 14:49:50|29863.65|29863.65|29860.11|29860.11|29863.65|29863.65|29860.11|29860.11|0
1637765400000|2021-11-24 14:50:00|29867.18|29867.18|29877.79|29877.79|29877.79|29877.79|29867.18|29867.18|0
1637765420000|2021-11-24 14:50:20|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|29870.72|0
1637765450000|2021-11-24 14:50:50|29867.18|29867.18|29862.45|29862.45|29867.18|29867.18|29862.45|29862.45|0
1637765460000|2021-11-24 14:51:00|29862.04|29862.04|29862.04|29862.04|29862.04|29862.04|29862.04|29862.04|0
1637765480000|2021-11-24 14:51:20|29851.43|29851.43|29862.04|29862.04|29862.04|29862.04|29851.43|29851.43|0
1637765490000|2021-11-24 14:51:30|29858.5|29858.5|29858.5|29858.5|29858.5|29858.5|29858.5|29858.5|0
1637765500000|2021-11-24 14:51:40|29862.04|29862.04|29865.57|29865.57|29865.57|29865.57|29862.04|29862.04|0
1637765510000|2021-11-24 14:51:50|29868.58|29868.58|29870.91|29870.91|29870.91|29870.91|29866.17|29866.17|0
1637765520000|2021-11-24 14:52:00|29871.32|29871.32|29860.71|29860.71|29871.32|29871.32|29860.71|29860.71|0
1637765530000|2021-11-24 14:52:10|29857.18|29857.18|29857.18|29857.18|29857.18|29857.18|29857.18|29857.18|0
1637765540000|2021-11-24 14:52:20|29850.11|29850.11|29850.11|29850.11|29850.11|29850.11|29850.11|29850.11|0
1637765560000|2021-11-24 14:52:40|29853.64|29853.64|29853.64|29853.64|29853.64|29853.64|29853.64|29853.64|0
1637765570000|2021-11-24 14:52:50|29857.18|29857.18|29854.13|29854.13|29857.18|29857.18|29853.64|29853.64|0
1637765580000|2021-11-24 14:53:00|29853.53|29853.53|29849.99|29849.99|29853.53|29853.53|29849.99|29849.99|0
1637765590000|2021-11-24 14:53:10|29850.4|29850.4|29850.81|29850.81|29850.81|29850.81|29850.4|29850.4|0
1637765600000|2021-11-24 14:53:20|29851.22|29851.22|29852.45|29852.45|29852.45|29852.45|29851.22|29851.22|0
1637765610000|2021-11-24 14:53:30|29852.04|29852.04|29848.51|29848.51|29852.04|29852.04|29848.51|29848.51|0
1637765620000|2021-11-24 14:53:40|29844.97|29844.97|29844.97|29844.97|29844.97|29844.97|29844.97|29844.97|0
1637765630000|2021-11-24 14:53:50|29844.15|29844.15|29842.73|29842.73|29844.15|29844.15|29842.73|29842.73|0
1637765650000|2021-11-24 14:54:10|29842.49|29842.49|29831.07|29831.07|29842.49|29842.49|29831.07|29831.07|0
1637765670000|2021-11-24 14:54:30|29830.25|29830.25|29830.25|29830.25|29830.25|29830.25|29830.25|29830.25|0
1637765680000|2021-11-24 14:54:40|29829.04|29829.04|29829.04|29829.04|29829.04|29829.04|29829.04|29829.04|0
1637765690000|2021-11-24 14:54:50|29825.51|29825.51|29825.51|29825.51|29825.51|29825.51|29825.51|29825.51|0
1637765700000|2021-11-24 14:55:00|29825.92|29825.92|29823.59|29823.59|29827.12|29827.12|29823.59|29823.59|0
1637765730000|2021-11-24 14:55:30|29822.77|29822.77|29822.77|29822.77|29822.77|29822.77|29822.77|29822.77|0
1637765740000|2021-11-24 14:55:40|29819.23|29819.23|29815.7|29815.7|29819.23|29819.23|29815.7|29815.7|0
1637765750000|2021-11-24 14:55:50|29812.16|29812.16|29819.23|29819.23|29819.23|29819.23|29812.16|29812.16|0
1637765790000|2021-11-24 14:56:30|29815.7|29815.7|29815.7|29815.7|29815.7|29815.7|29815.7|29815.7|0
1637765800000|2021-11-24 14:56:40|29808.63|29808.63|29808.63|29808.63|29808.63|29808.63|29808.63|29808.63|0
1637765820000|2021-11-24 14:57:00|29808.03|29808.03|29807.78|29807.78|29808.03|29808.03|29807.78|29807.78|0
1637765840000|2021-11-24 14:57:20|29814.85|29814.85|29818.39|29818.39|29818.39|29818.39|29814.85|29814.85|0
1637765850000|2021-11-24 14:57:30|29814.85|29814.85|29814.25|29814.25|29814.85|29814.85|29814.25|29814.25|0
1637765860000|2021-11-24 14:57:40|29813.84|29813.84|29813.84|29813.84|29813.84|29813.84|29813.84|29813.84|0
1637765870000|2021-11-24 14:57:50|29812.61|29812.61|29812.2|29812.2|29812.61|29812.61|29812.2|29812.2|0
1637765880000|2021-11-24 14:58:00|29812.61|29812.61|29812.01|29812.01|29812.61|29812.61|29812.01|29812.01|0
1637765890000|2021-11-24 14:58:10|29812.42|29812.42|29812.83|29812.83|29812.83|29812.83|29812.42|29812.42|0
1637765900000|2021-11-24 14:58:20|29816.37|29816.37|29816.97|29816.97|29816.97|29816.97|29816.37|29816.37|0
1637765910000|2021-11-24 14:58:30|29820.5|29820.5|29820.5|29820.5|29820.5|29820.5|29820.5|29820.5|0
1637765940000|2021-11-24 14:59:00|29820.26|29820.26|29827.93|29827.93|29831.47|29831.47|29820.26|29820.26|0
1637765960000|2021-11-24 14:59:20|29831.47|29831.47|29831.47|29831.47|29831.47|29831.47|29831.47|29831.47|0
1637765990000|2021-11-24 14:59:50|29831.88|29831.88|29831.47|29831.47|29831.88|29831.88|29831.47|29831.47|0
1637766000000|2021-11-24 15:00:00|29831.71|29831.71|29838.78|29838.78|29838.78|29838.78|29831.71|29831.71|0
1637766010000|2021-11-24 15:00:10|29849.38|29849.38|29849.38|29849.38|29849.38|29849.38|29849.38|29849.38|0
1637766020000|2021-11-24 15:00:20|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|29849.79|0
1637766030000|2021-11-24 15:00:30|29867.47|29867.47|29867.47|29867.47|29871|29871|29863.93|29863.93|0
1637766040000|2021-11-24 15:00:40|29878.07|29878.07|29880.36|29880.36|29880.36|29880.36|29871|29871|0
1637766050000|2021-11-24 15:00:50|29887.43|29887.43|29890.96|29890.96|29890.96|29890.96|29880.36|29880.36|0
1637766060000|2021-11-24 15:01:00|29883.89|29883.89|29866.22|29866.22|29883.89|29883.89|29866.22|29866.22|0
1637766080000|2021-11-24 15:01:20|29876.82|29876.82|29880.36|29880.36|29880.36|29880.36|29876.82|29876.82|0
1637766090000|2021-11-24 15:01:30|29887.43|29887.43|29887.84|29887.84|29887.84|29887.84|29887.43|29887.43|0
1637766100000|2021-11-24 15:01:40|29886.64|29886.64|29885.41|29885.41|29886.64|29886.64|29885|29885|0
1637766110000|2021-11-24 15:01:50|29888.94|29888.94|29881.87|29881.87|29888.94|29888.94|29881.87|29881.87|0
1637766120000|2021-11-24 15:02:00|29871.27|29871.27|29885|29885|29885|29885|29870.86|29870.86|0
1637766130000|2021-11-24 15:02:10|29881.46|29881.46|29870.86|29870.86|29881.46|29881.46|29853.18|29853.18|0
1637766140000|2021-11-24 15:02:20|29885|29885|29885|29885|29892.07|29892.07|29885|29885|0
1637766150000|2021-11-24 15:02:30|29888.53|29888.53|29899.74|29899.74|29899.74|29899.74|29888.53|29888.53|0
1637766160000|2021-11-24 15:02:40|29896.2|29896.2|29896.2|29896.2|29896.2|29896.2|29896.2|29896.2|0
1637766170000|2021-11-24 15:02:50|29895|29895|29887.93|29887.93|29895|29895|29887.93|29887.93|0
1637766180000|2021-11-24 15:03:00|29880.86|29880.86|29877.33|29877.33|29880.86|29880.86|29877.33|29877.33|0
1637766190000|2021-11-24 15:03:10|29880.86|29880.86|29877.33|29877.33|29880.86|29880.86|29877.33|29877.33|0
1637766210000|2021-11-24 15:03:30|29880.86|29880.86|29880.86|29880.86|29880.86|29880.86|29880.86|29880.86|0
1637766220000|2021-11-24 15:03:40|29887.93|29887.93|29891.47|29891.47|29891.47|29891.47|29887.93|29887.93|0
1637766230000|2021-11-24 15:03:50|29892.07|29892.07|29892.07|29892.07|29892.07|29892.07|29892.07|29892.07|0
1637766240000|2021-11-24 15:04:00|29895.6|29895.6|29895.6|29895.6|29895.6|29895.6|29895.6|29895.6|0
1637766260000|2021-11-24 15:04:20|29896.01|29896.01|29907.03|29907.03|29907.03|29907.03|29896.01|29896.01|0
1637766290000|2021-11-24 15:04:50|29892.89|29892.89|29889.35|29889.35|29892.89|29892.89|29889.35|29889.35|0
1637766300000|2021-11-24 15:05:00|29889.76|29889.76|29896.83|29896.83|29896.83|29896.83|29889.76|29889.76|0
1637766330000|2021-11-24 15:05:30|29897.43|29897.43|29893.3|29893.3|29897.43|29897.43|29893.3|29893.3|0
1637766340000|2021-11-24 15:05:40|29889.76|29889.76|29893.3|29893.3|29893.3|29893.3|29889.76|29889.76|0
1637766350000|2021-11-24 15:05:50|29896.83|29896.83|29903.3|29903.3|29903.3|29903.3|29896.23|29896.23|0
1637766360000|2021-11-24 15:06:00|29896.23|29896.23|29903.71|29903.71|29903.71|29903.71|29896.23|29896.23|0
1637766370000|2021-11-24 15:06:10|29907.25|29907.25|29907.25|29907.25|29907.25|29907.25|29907.25|29907.25|0
1637766390000|2021-11-24 15:06:30|29907.66|29907.66|29908.07|29908.07|29908.07|29908.07|29907.66|29907.66|0
1637766410000|2021-11-24 15:06:50|29911.6|29911.6|29911.6|29911.6|29915.14|29915.14|29911.6|29911.6|0
1637766420000|2021-11-24 15:07:00|29908.07|29908.07|29907.66|29907.66|29908.07|29908.07|29904.53|29904.53|0
1637766440000|2021-11-24 15:07:20|29911.19|29911.19|29911.19|29911.19|29911.19|29911.19|29911.19|29911.19|0
1637766460000|2021-11-24 15:07:40|29910.59|29910.59|29910.59|29910.59|29910.59|29910.59|29910.59|29910.59|0
1637766470000|2021-11-24 15:07:50|29909.99|29909.99|29910.59|29910.59|29910.59|29910.59|29909.99|29909.99|0
1637766480000|2021-11-24 15:08:00|29907.05|29907.05|29896.45|29896.45|29907.05|29907.05|29896.45|29896.45|0
1637766490000|2021-11-24 15:08:10|29903.52|29903.52|29903.52|29903.52|29903.52|29903.52|29903.52|29903.52|0
1637766500000|2021-11-24 15:08:20|29901.72|29901.72|29901.72|29901.72|29901.72|29901.72|29901.72|29901.72|0
1637766510000|2021-11-24 15:08:30|29894.65|29894.65|29894.65|29894.65|29894.65|29894.65|29894.65|29894.65|0
1637766520000|2021-11-24 15:08:40|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|0
1637766530000|2021-11-24 15:08:50|29901.72|29901.72|29901.72|29901.72|29901.72|29901.72|29901.72|29901.72|0
1637766540000|2021-11-24 15:09:00|29901.31|29901.31|29894.24|29894.24|29901.31|29901.31|29894.24|29894.24|0
1637766550000|2021-11-24 15:09:10|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|29897.77|0
1637766560000|2021-11-24 15:09:20|29901.31|29901.31|29904.84|29904.84|29904.84|29904.84|29901.31|29901.31|0
1637766570000|2021-11-24 15:09:30|29905.44|29905.44|29905.44|29905.44|29905.44|29905.44|29905.44|29905.44|0
1637766600000|2021-11-24 15:10:00|29901.91|29901.91|29887.77|29887.77|29901.91|29901.91|29887.77|29887.77|0
1637766610000|2021-11-24 15:10:10|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|0
1637766640000|2021-11-24 15:10:40|29908.98|29908.98|29905.44|29905.44|29908.98|29908.98|29905.44|29905.44|0
1637766650000|2021-11-24 15:10:50|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|29898.37|0
1637766660000|2021-11-24 15:11:00|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|0
1637766680000|2021-11-24 15:11:20|29894.84|29894.84|29894.84|29894.84|29894.84|29894.84|29894.84|29894.84|0
1637766710000|2021-11-24 15:11:50|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|29901.91|0
1637766720000|2021-11-24 15:12:00|29901.5|29901.5|29894.43|29894.43|29901.5|29901.5|29894.43|29894.43|0
1637766730000|2021-11-24 15:12:10|29894.02|29894.02|29894.02|29894.02|29894.02|29894.02|29894.02|29894.02|0
1637766740000|2021-11-24 15:12:20|29890.48|29890.48|29888.68|29888.68|29890.48|29890.48|29888.68|29888.68|0
1637766760000|2021-11-24 15:12:40|29887.86|29887.86|29887.86|29887.86|29887.86|29887.86|29887.86|29887.86|0
1637766770000|2021-11-24 15:12:50|29891.4|29891.4|29891.4|29891.4|29891.4|29891.4|29891.4|29891.4|0
1637766790000|2021-11-24 15:13:10|29890.91|29890.91|29873.24|29873.24|29890.91|29890.91|29873.24|29873.24|0
1637766800000|2021-11-24 15:13:20|29869.7|29869.7|29876.77|29876.77|29876.77|29876.77|29869.7|29869.7|0
1637766810000|2021-11-24 15:13:30|29873.24|29873.24|29876.77|29876.77|29876.77|29876.77|29873.24|29873.24|0
1637766830000|2021-11-24 15:13:50|29880.31|29880.31|29880.31|29880.31|29887.38|29887.38|29880.31|29880.31|0
1637766870000|2021-11-24 15:14:30|29876.77|29876.77|29876.77|29876.77|29876.77|29876.77|29876.77|29876.77|0
1637766880000|2021-11-24 15:14:40|29875.95|29875.95|29875.95|29875.95|29875.95|29875.95|29875.95|29875.95|0
1637766890000|2021-11-24 15:14:50|29875.35|29875.35|29878.89|29878.89|29878.89|29878.89|29875.35|29875.35|0
1637766900000|2021-11-24 15:15:00|29878.65|29878.65|29864.51|29864.51|29878.65|29878.65|29864.51|29864.51|0
1637766910000|2021-11-24 15:15:10|29865.11|29865.11|29868.64|29868.64|29868.64|29868.64|29865.11|29865.11|0
1637766920000|2021-11-24 15:15:20|29869.05|29869.05|29869.05|29869.05|29869.05|29869.05|29869.05|29869.05|0
1637766950000|2021-11-24 15:15:50|29872.59|29872.59|29872.59|29872.59|29872.59|29872.59|29872.59|29872.59|0
1637766960000|2021-11-24 15:16:00|29869.05|29869.05|29869.05|29869.05|29869.05|29869.05|29869.05|29869.05|0
1637766970000|2021-11-24 15:16:10|29865.52|29865.52|29865.52|29865.52|29865.52|29865.52|29865.52|29865.52|0
1637766990000|2021-11-24 15:16:30|29865.93|29865.93|29862.39|29862.39|29865.93|29865.93|29862.39|29862.39|0
1637767000000|2021-11-24 15:16:40|29861.98|29861.98|29861.98|29861.98|29861.98|29861.98|29861.98|29861.98|0
1637767030000|2021-11-24 15:17:10|29861.57|29861.57|29861.57|29861.57|29861.57|29861.57|29861.57|29861.57|0
1637767040000|2021-11-24 15:17:20|29861.16|29861.16|29868.23|29868.23|29871.77|29871.77|29861.16|29861.16|0
1637767050000|2021-11-24 15:17:30|29864.7|29864.7|29864.7|29864.7|29864.7|29864.7|29864.7|29864.7|0
1637767070000|2021-11-24 15:17:50|29857.63|29857.63|29857.63|29857.63|29857.63|29857.63|29857.63|29857.63|0
1637767080000|2021-11-24 15:18:00|29857.22|29857.22|29857.22|29857.22|29857.22|29857.22|29857.22|29857.22|0
1637767090000|2021-11-24 15:18:10|29857.63|29857.63|29861.57|29861.57|29861.57|29861.57|29857.63|29857.63|0
1637767100000|2021-11-24 15:18:20|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|29854.5|0
1637767110000|2021-11-24 15:18:30|29850.97|29850.97|29858.04|29858.04|29858.04|29858.04|29850.97|29850.97|0
1637767130000|2021-11-24 15:18:50|29858.64|29858.64|29858.64|29858.64|29858.64|29858.64|29858.64|29858.64|0
1637767150000|2021-11-24 15:19:10|29862.17|29862.17|29870.33|29870.33|29870.33|29870.33|29862.17|29862.17|0
1637767160000|2021-11-24 15:19:20|29873.86|29873.86|29873.86|29873.86|29873.86|29873.86|29873.86|29873.86|0
1637767180000|2021-11-24 15:19:40|29877.4|29877.4|29877.4|29877.4|29877.4|29877.4|29877.4|29877.4|0
1637767190000|2021-11-24 15:19:50|29873.86|29873.86|29871.15|29871.15|29874.27|29874.27|29870.74|29870.74|0
1637767200000|2021-11-24 15:20:00|29874.68|29874.68|29874.68|29874.68|29874.68|29874.68|29874.68|29874.68|0
1637767240000|2021-11-24 15:20:40|29878.22|29878.22|29878.22|29878.22|29878.22|29878.22|29878.22|29878.22|0
1637767270000|2021-11-24 15:21:10|29877.81|29877.81|29877.81|29877.81|29877.81|29877.81|29877.81|29877.81|0
1637767280000|2021-11-24 15:21:20|29878.22|29878.22|29878.22|29878.22|29878.22|29878.22|29878.22|29878.22|0
1637767290000|2021-11-24 15:21:30|29881.75|29881.75|29882.16|29882.16|29882.16|29882.16|29881.75|29881.75|0
1637767300000|2021-11-24 15:21:40|29885.7|29885.7|29882.16|29882.16|29885.7|29885.7|29878.63|29878.63|0
1637767320000|2021-11-24 15:22:00|29885.7|29885.7|29885.7|29885.7|29885.7|29885.7|29885.7|29885.7|0
1637767330000|2021-11-24 15:22:10|29889.23|29889.23|29885.7|29885.7|29889.23|29889.23|29885.7|29885.7|0
1637767340000|2021-11-24 15:22:20|29889.23|29889.23|29889.23|29889.23|29889.23|29889.23|29889.23|29889.23|0
1637767380000|2021-11-24 15:23:00|29893.59|29893.59|29893.59|29893.59|29893.59|29893.59|29893.59|29893.59|0
1637767390000|2021-11-24 15:23:10|29900.66|29900.66|29883.8|29883.8|29900.66|29900.66|29879.45|29879.45|0
1637767400000|2021-11-24 15:23:20|29876.73|29876.73|29876.73|29876.73|29876.73|29876.73|29876.73|29876.73|0
1637767410000|2021-11-24 15:23:30|29873.2|29873.2|29880.27|29880.27|29880.27|29880.27|29873.2|29873.2|0
1637767420000|2021-11-24 15:23:40|29881.47|29881.47|29881.47|29881.47|29881.47|29881.47|29881.47|29881.47|0
1637767440000|2021-11-24 15:24:00|29874.4|29874.4|29877.93|29877.93|29877.93|29877.93|29874.4|29874.4|0
1637767450000|2021-11-24 15:24:10|29874.4|29874.4|29870.86|29870.86|29874.4|29874.4|29870.86|29870.86|0
1637767460000|2021-11-24 15:24:20|29877.93|29877.93|29877.93|29877.93|29881.47|29881.47|29877.93|29877.93|0
1637767470000|2021-11-24 15:24:30|29874.4|29874.4|29874.4|29874.4|29874.4|29874.4|29874.4|29874.4|0
1637767480000|2021-11-24 15:24:40|29873.58|29873.58|29873.58|29873.58|29873.58|29873.58|29873.58|29873.58|0
1637767490000|2021-11-24 15:24:50|29873.17|29873.17|29873.58|29873.58|29873.58|29873.58|29873.17|29873.17|0
1637767500000|2021-11-24 15:25:00|29874.18|29874.18|29867.11|29867.11|29874.18|29874.18|29867.11|29867.11|0
1637767510000|2021-11-24 15:25:10|29867.52|29867.52|29874.59|29874.59|29874.59|29874.59|29867.52|29867.52|0
1637767520000|2021-11-24 15:25:20|29871.05|29871.05|29874.59|29874.59|29874.59|29874.59|29871.05|29871.05|0
1637767540000|2021-11-24 15:25:40|29878.12|29878.12|29878.12|29878.12|29878.12|29878.12|29878.12|29878.12|0
1637767550000|2021-11-24 15:25:50|29881.66|29881.66|29885.19|29885.19|29885.19|29885.19|29881.66|29881.66|0
1637767560000|2021-11-24 15:26:00|29878.12|29878.12|29878.12|29878.12|29878.12|29878.12|29878.12|29878.12|0
1637767580000|2021-11-24 15:26:20|29881.66|29881.66|29882.86|29882.86|29882.86|29882.86|29881.66|29881.66|0
1637767590000|2021-11-24 15:26:30|29883.46|29883.46|29883.05|29883.05|29883.46|29883.46|29883.05|29883.05|0
1637767600000|2021-11-24 15:26:40|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|29890.12|0
1637767610000|2021-11-24 15:26:50|29889.71|29889.71|29893.25|29893.25|29893.25|29893.25|29889.71|29889.71|0
1637767620000|2021-11-24 15:27:00|29889.71|29889.71|29889.71|29889.71|29889.71|29889.71|29889.71|29889.71|0
1637767650000|2021-11-24 15:27:30|29896.78|29896.78|29893.25|29893.25|29900.32|29900.32|29889.71|29889.71|0
1637767660000|2021-11-24 15:27:40|29889.71|29889.71|29896.78|29896.78|29896.78|29896.78|29889.71|29889.71|0
1637767690000|2021-11-24 15:28:10|29897.19|29897.19|29897.6|29897.6|29897.6|29897.6|29897.19|29897.19|0
1637767700000|2021-11-24 15:28:20|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|29894.07|0
1637767720000|2021-11-24 15:28:40|29894.67|29894.67|29891.13|29891.13|29894.67|29894.67|29891.13|29891.13|0
1637767740000|2021-11-24 15:29:00|29894.67|29894.67|29880.53|29880.53|29894.67|29894.67|29876.99|29876.99|0
1637767750000|2021-11-24 15:29:10|29880.12|29880.12|29880.12|29880.12|29880.12|29880.12|29880.12|29880.12|0
1637767790000|2021-11-24 15:29:50|29880.53|29880.53|29880.53|29880.53|29880.53|29880.53|29880.53|29880.53|0
1637767800000|2021-11-24 15:30:00|29884.06|29884.06|29884.06|29884.06|29884.06|29884.06|29884.06|29884.06|0
1637767820000|2021-11-24 15:30:20|29880.53|29880.53|29880.53|29880.53|29880.53|29880.53|29880.53|29880.53|0
1637767830000|2021-11-24 15:30:30|29876.99|29876.99|29872.67|29872.67|29877.4|29877.4|29872.67|29872.67|0
1637767860000|2021-11-24 15:31:00|29879.74|29879.74|29879.74|29879.74|29879.74|29879.74|29879.74|29879.74|0
1637767870000|2021-11-24 15:31:10|29883.27|29883.27|29879.74|29879.74|29883.27|29883.27|29869.13|29869.13|0
1637767910000|2021-11-24 15:31:50|29879.33|29879.33|29882.45|29882.45|29882.45|29882.45|29878.92|29878.92|0
1637767920000|2021-11-24 15:32:00|29868.31|29868.31|29864.78|29864.78|29868.31|29868.31|29864.78|29864.78|0
1637767930000|2021-11-24 15:32:10|29871.85|29871.85|29868.31|29868.31|29871.85|29871.85|29868.31|29868.31|0
1637767940000|2021-11-24 15:32:20|29871.85|29871.85|29871.85|29871.85|29871.85|29871.85|29871.85|29871.85|0
1637767950000|2021-11-24 15:32:30|29873.05|29873.05|29862.2|29862.2|29876.34|29876.34|29862.2|29862.2|0
1637767960000|2021-11-24 15:32:40|29865.74|29865.74|29865.74|29865.74|29865.74|29865.74|29865.74|29865.74|0
1637767970000|2021-11-24 15:32:50|29866.34|29866.34|29866.34|29866.34|29866.34|29866.34|29866.34|29866.34|0
1637767990000|2021-11-24 15:33:10|29869.87|29869.87|29869.87|29869.87|29869.87|29869.87|29869.87|29869.87|0
1637768000000|2021-11-24 15:33:20|29873.41|29873.41|29880.89|29880.89|29880.89|29880.89|29873.41|29873.41|0
1637768030000|2021-11-24 15:33:50|29877.35|29877.35|29877.35|29877.35|29877.35|29877.35|29877.35|29877.35|0
1637768040000|2021-11-24 15:34:00|29873.82|29873.82|29870.28|29870.28|29873.82|29873.82|29870.28|29870.28|0
1637768070000|2021-11-24 15:34:30|29859.68|29859.68|29859.68|29859.68|29859.68|29859.68|29859.68|29859.68|0
1637768130000|2021-11-24 15:35:30|29863.21|29863.21|29870.28|29870.28|29870.28|29870.28|29863.21|29863.21|0
1637768150000|2021-11-24 15:35:50|29866.75|29866.75|29866.75|29866.75|29866.75|29866.75|29866.75|29866.75|0
1637768160000|2021-11-24 15:36:00|29874.42|29874.42|29870.88|29870.88|29874.42|29874.42|29870.88|29870.88|0
1637768180000|2021-11-24 15:36:20|29870.47|29870.47|29874.01|29874.01|29877.54|29877.54|29870.47|29870.47|0
1637768190000|2021-11-24 15:36:30|29881.08|29881.08|29877.54|29877.54|29884.61|29884.61|29877.54|29877.54|0
1637768200000|2021-11-24 15:36:40|29888.15|29888.15|29884.61|29884.61|29888.15|29888.15|29884.61|29884.61|0
1637768210000|2021-11-24 15:36:50|29888.15|29888.15|29881.08|29881.08|29888.15|29888.15|29881.08|29881.08|0
1637768230000|2021-11-24 15:37:10|29877.54|29877.54|29881.49|29881.49|29881.49|29881.49|29877.54|29877.54|0
1637768250000|2021-11-24 15:37:30|29877.95|29877.95|29877.95|29877.95|29877.95|29877.95|29877.95|29877.95|0
1637768280000|2021-11-24 15:38:00|29885.02|29885.02|29885.02|29885.02|29885.02|29885.02|29885.02|29885.02|0
1637768300000|2021-11-24 15:38:20|29884.78|29884.78|29884.78|29884.78|29884.78|29884.78|29884.78|29884.78|0
1637768310000|2021-11-24 15:38:30|29888.31|29888.31|29891.85|29891.85|29891.85|29891.85|29888.31|29888.31|0
1637768330000|2021-11-24 15:38:50|29895.38|29895.38|29891.85|29891.85|29895.38|29895.38|29891.85|29891.85|0
1637768360000|2021-11-24 15:39:20|29888.31|29888.31|29884.78|29884.78|29888.31|29888.31|29884.78|29884.78|0
1637768390000|2021-11-24 15:39:50|29877.71|29877.71|29877.71|29877.71|29877.71|29877.71|29877.71|29877.71|0
1637768400000|2021-11-24 15:40:00|29874.17|29874.17|29870.64|29870.64|29874.17|29874.17|29870.64|29870.64|0
1637768450000|2021-11-24 15:40:50|29874.17|29874.17|29874.17|29874.17|29874.17|29874.17|29874.17|29874.17|0
1637768460000|2021-11-24 15:41:00|29881.24|29881.24|29891.85|29891.85|29891.85|29891.85|29881.24|29881.24|0
1637768470000|2021-11-24 15:41:10|29892.45|29892.45|29881.85|29881.85|29892.45|29892.45|29881.85|29881.85|0
1637768480000|2021-11-24 15:41:20|29881.03|29881.03|29881.03|29881.03|29881.03|29881.03|29881.03|29881.03|0
1637768520000|2021-11-24 15:42:00|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|29877.49|0
1637768630000|2021-11-24 15:43:50|29888.1|29888.1|29884.56|29884.56|29888.1|29888.1|29884.56|29884.56|0
1637768640000|2021-11-24 15:44:00|29888.1|29888.1|29891.63|29891.63|29891.63|29891.63|29888.1|29888.1|0
1637768650000|2021-11-24 15:44:10|29888.1|29888.1|29888.1|29888.1|29888.1|29888.1|29888.1|29888.1|0
1637768680000|2021-11-24 15:44:40|29881.03|29881.03|29881.03|29881.03|29881.03|29881.03|29881.03|29881.03|0
1637768690000|2021-11-24 15:44:50|29881.44|29881.44|29882.04|29882.04|29882.04|29882.04|29881.44|29881.44|0
1637768700000|2021-11-24 15:45:00|29885.57|29885.57|29885.57|29885.57|29885.57|29885.57|29885.57|29885.57|0
1637768710000|2021-11-24 15:45:10|29886.17|29886.17|29885.57|29885.57|29886.17|29886.17|29885.57|29885.57|0
1637768730000|2021-11-24 15:45:30|29892.64|29892.64|29893.05|29893.05|29893.05|29893.05|29892.64|29892.64|0
1637768740000|2021-11-24 15:45:40|29900.12|29900.12|29900.12|29900.12|29900.12|29900.12|29900.12|29900.12|0
1637768750000|2021-11-24 15:45:50|29896.59|29896.59|29896.59|29896.59|29896.59|29896.59|29896.59|29896.59|0
1637768760000|2021-11-24 15:46:00|29896.18|29896.18|29892.16|29892.16|29897.91|29897.91|29892.16|29892.16|0
1637768770000|2021-11-24 15:46:10|29885.09|29885.09|29884.68|29884.68|29885.09|29885.09|29884.68|29884.68|0
1637768780000|2021-11-24 15:46:20|29881.15|29881.15|29881.15|29881.15|29881.15|29881.15|29881.15|29881.15|0
1637768790000|2021-11-24 15:46:30|29880.55|29880.55|29880.55|29880.55|29880.55|29880.55|29880.55|29880.55|0
1637768810000|2021-11-24 15:46:50|29877.01|29877.01|29877.01|29877.01|29877.01|29877.01|29877.01|29877.01|0
1637768820000|2021-11-24 15:47:00|29880.55|29880.55|29884.08|29884.08|29884.08|29884.08|29880.55|29880.55|0
1637768860000|2021-11-24 15:47:40|29880.55|29880.55|29877.42|29877.42|29880.55|29880.55|29877.01|29877.01|0
1637768870000|2021-11-24 15:47:50|29877.01|29877.01|29880.55|29880.55|29880.55|29880.55|29877.01|29877.01|0
1637768890000|2021-11-24 15:48:10|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|0
1637768960000|2021-11-24 15:49:20|29887.62|29887.62|29887.62|29887.62|29887.62|29887.62|29887.62|29887.62|0
1637768970000|2021-11-24 15:49:30|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|29884.08|0
1637768990000|2021-11-24 15:49:50|29887.62|29887.62|29888.63|29888.63|29888.63|29888.63|29887.62|29887.62|0
1637769000000|2021-11-24 15:50:00|29889.04|29889.04|29890.29|29890.29|29890.29|29890.29|29889.04|29889.04|0
1637769010000|2021-11-24 15:50:10|29890.89|29890.89|29894.42|29894.42|29894.42|29894.42|29890.89|29890.89|0
1637769020000|2021-11-24 15:50:20|29897.96|29897.96|29901.49|29901.49|29901.49|29901.49|29897.96|29897.96|0
1637769030000|2021-11-24 15:50:30|29901.9|29901.9|29901.9|29901.9|29901.9|29901.9|29901.9|29901.9|0
1637769040000|2021-11-24 15:50:40|29901.3|29901.3|29901.3|29901.3|29901.3|29901.3|29901.3|29901.3|0
1637769060000|2021-11-24 15:51:00|29904.84|29904.84|29901.3|29901.3|29904.84|29904.84|29901.3|29901.3|0
1637769090000|2021-11-24 15:51:30|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|29904.84|0
1637769110000|2021-11-24 15:51:50|29908.37|29908.37|29911.91|29911.91|29911.91|29911.91|29908.37|29908.37|0
1637769120000|2021-11-24 15:52:00|29908.37|29908.37|29908.37|29908.37|29908.37|29908.37|29908.37|29908.37|0
1637769150000|2021-11-24 15:52:30|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|0
1637769170000|2021-11-24 15:52:50|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|29912.51|0
1637769180000|2021-11-24 15:53:00|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|29908.97|0
1637769190000|2021-11-24 15:53:10|29908.37|29908.37|29911.91|29911.91|29911.91|29911.91|29908.37|29908.37|0
1637769210000|2021-11-24 15:53:30|29912.32|29912.32|29901.71|29901.71|29912.32|29912.32|29901.71|29901.71|0
1637769240000|2021-11-24 15:54:00|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|29898.18|0
1637769250000|2021-11-24 15:54:10|29894.64|29894.64|29894.23|29894.23|29894.64|29894.64|29894.23|29894.23|0
1637769260000|2021-11-24 15:54:20|29893.99|29893.99|29893.58|29893.58|29893.99|29893.99|29893.58|29893.58|0
1637769300000|2021-11-24 15:55:00|29904.19|29904.19|29911.26|29911.26|29911.26|29911.26|29900.65|29900.65|0
1637769310000|2021-11-24 15:55:10|29907.72|29907.72|29907.72|29907.72|29907.72|29907.72|29907.72|29907.72|0
1637769320000|2021-11-24 15:55:20|29908.32|29908.32|29908.32|29908.32|29908.32|29908.32|29908.32|29908.32|0
1637769350000|2021-11-24 15:55:50|29904.79|29904.79|29901.25|29901.25|29904.79|29904.79|29901.25|29901.25|0
1637769370000|2021-11-24 15:56:10|29901.01|29901.01|29900.53|29900.53|29901.01|29901.01|29900.53|29900.53|0
1637769390000|2021-11-24 15:56:30|29896.99|29896.99|29900.53|29900.53|29900.53|29900.53|29896.99|29896.99|0
1637769410000|2021-11-24 15:56:50|29896.99|29896.99|29896.99|29896.99|29896.99|29896.99|29896.99|29896.99|0
1637769420000|2021-11-24 15:57:00|29895.79|29895.79|29892.25|29892.25|29895.79|29895.79|29892.25|29892.25|0
1637769460000|2021-11-24 15:57:40|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|0
1637769500000|2021-11-24 15:58:20|29892.25|29892.25|29892.25|29892.25|29892.25|29892.25|29892.25|29892.25|0
1637769510000|2021-11-24 15:58:30|29888.72|29888.72|29888.72|29888.72|29888.72|29888.72|29888.72|29888.72|0
1637769540000|2021-11-24 15:59:00|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|0
1637769590000|2021-11-24 15:59:50|29899.32|29899.32|29899.32|29899.32|29899.32|29899.32|29899.32|29899.32|0
1637769600000|2021-11-24 16:00:00|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|29895.38|0
1637769610000|2021-11-24 16:00:10|29894.97|29894.97|29894.97|29894.97|29894.97|29894.97|29894.97|29894.97|0
1637769630000|2021-11-24 16:00:30|29898.5|29898.5|29898.5|29898.5|29898.5|29898.5|29898.5|29898.5|0
1637769650000|2021-11-24 16:00:50|29899.11|29899.11|29899.11|29899.11|29899.11|29899.11|29899.11|29899.11|0
1637769670000|2021-11-24 16:01:10|29894.97|29894.97|29891.43|29891.43|29894.97|29894.97|29891.43|29891.43|0
1637769680000|2021-11-24 16:01:20|29887.9|29887.9|29880.23|29880.23|29887.9|29887.9|29880.23|29880.23|0
1637769700000|2021-11-24 16:01:40|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|29883.76|0
1637769720000|2021-11-24 16:02:00|29883.35|29883.35|29882.94|29882.94|29883.35|29883.35|29882.94|29882.94|0
1637769730000|2021-11-24 16:02:10|29886.48|29886.48|29886.48|29886.48|29886.48|29886.48|29886.48|29886.48|0
1637769750000|2021-11-24 16:02:30|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|0
1637769770000|2021-11-24 16:02:50|29886.48|29886.48|29882.94|29882.94|29886.48|29886.48|29882.94|29882.94|0
1637769790000|2021-11-24 16:03:10|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|29890.01|0
1637769810000|2021-11-24 16:03:30|29893.55|29893.55|29894.15|29894.15|29894.15|29894.15|29893.55|29893.55|0
1637769820000|2021-11-24 16:03:40|29893.33|29893.33|29893.33|29893.33|29893.33|29893.33|29893.33|29893.33|0
1637769830000|2021-11-24 16:03:50|29892.51|29892.51|29896.05|29896.05|29899.58|29899.58|29892.51|29892.51|0
1637769850000|2021-11-24 16:04:10|29896.65|29896.65|29896.65|29896.65|29896.65|29896.65|29896.65|29896.65|0
1637769930000|2021-11-24 16:05:30|29896.24|29896.24|29895.83|29895.83|29896.24|29896.24|29895.83|29895.83|0
1637769960000|2021-11-24 16:06:00|29892.29|29892.29|29892.29|29892.29|29892.29|29892.29|29892.29|29892.29|0
1637769970000|2021-11-24 16:06:10|29892.05|29892.05|29892.29|29892.29|29892.29|29892.29|29892.05|29892.05|0
1637769980000|2021-11-24 16:06:20|29888.76|29888.76|29881.69|29881.69|29888.76|29888.76|29881.69|29881.69|0
1637769990000|2021-11-24 16:06:30|29871.08|29871.08|29871.08|29871.08|29871.08|29871.08|29871.08|29871.08|0
1637770000000|2021-11-24 16:06:40|29870.26|29870.26|29870.26|29870.26|29870.26|29870.26|29870.26|29870.26|0
1637770010000|2021-11-24 16:06:50|29873.8|29873.8|29873.8|29873.8|29873.8|29873.8|29873.8|29873.8|0
1637770020000|2021-11-24 16:07:00|29875.03|29875.03|29876.26|29876.26|29876.26|29876.26|29875.03|29875.03|0
1637770030000|2021-11-24 16:07:10|29879.79|29879.79|29879.79|29879.79|29879.79|29879.79|29879.79|29879.79|0
1637770040000|2021-11-24 16:07:20|29883.33|29883.33|29883.33|29883.33|29883.33|29883.33|29883.33|29883.33|0
1637770060000|2021-11-24 16:07:40|29886.86|29886.86|29886.86|29886.86|29886.86|29886.86|29886.86|29886.86|0
1637770070000|2021-11-24 16:07:50|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|0
1637770080000|2021-11-24 16:08:00|29891|29891|29887.46|29887.46|29891|29891|29887.46|29887.46|0
1637770120000|2021-11-24 16:08:40|29891|29891|29891|29891|29891|29891|29891|29891|0
1637770140000|2021-11-24 16:09:00|29894.53|29894.53|29883.93|29883.93|29894.53|29894.53|29883.93|29883.93|0
1637770180000|2021-11-24 16:09:40|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|0
1637770220000|2021-11-24 16:10:20|29886.64|29886.64|29887.05|29887.05|29887.05|29887.05|29886.64|29886.64|0
1637770230000|2021-11-24 16:10:30|29887.65|29887.65|29887.65|29887.65|29887.65|29887.65|29884.12|29884.12|0
1637770260000|2021-11-24 16:11:00|29891.19|29891.19|29891.19|29891.19|29891.19|29891.19|29891.19|29891.19|0
1637770280000|2021-11-24 16:11:20|29898.26|29898.26|29901.79|29901.79|29901.79|29901.79|29898.26|29898.26|0
1637770320000|2021-11-24 16:12:00|29908.86|29908.86|29908.86|29908.86|29908.86|29908.86|29908.86|29908.86|0
1637770340000|2021-11-24 16:12:20|29905.33|29905.33|29905.33|29905.33|29905.33|29905.33|29905.33|29905.33|0
1637770360000|2021-11-24 16:12:40|29898.26|29898.26|29891.19|29891.19|29898.26|29898.26|29891.19|29891.19|0
1637770370000|2021-11-24 16:12:50|29887.65|29887.65|29887.65|29887.65|29891.19|29891.19|29887.65|29887.65|0
1637770390000|2021-11-24 16:13:10|29877.05|29877.05|29872.69|29872.69|29880.58|29880.58|29872.69|29872.69|0
1637770440000|2021-11-24 16:14:00|29876.23|29876.23|29879.76|29879.76|29879.76|29879.76|29876.23|29876.23|0
1637770450000|2021-11-24 16:14:10|29883.3|29883.3|29883.3|29883.3|29883.3|29883.3|29883.3|29883.3|0
1637770480000|2021-11-24 16:14:40|29886.83|29886.83|29890.37|29890.37|29890.37|29890.37|29886.83|29886.83|0
1637770490000|2021-11-24 16:14:50|29889.77|29889.77|29893.3|29893.3|29893.3|29893.3|29889.77|29889.77|0
1637770510000|2021-11-24 16:15:10|29892.89|29892.89|29892.89|29892.89|29892.89|29892.89|29892.89|29892.89|0
1637770540000|2021-11-24 16:15:40|29889.36|29889.36|29885.82|29885.82|29889.36|29889.36|29885.82|29885.82|0
1637770560000|2021-11-24 16:16:00|29889.36|29889.36|29892.29|29892.29|29892.89|29892.89|29885.82|29885.82|0
1637770570000|2021-11-24 16:16:10|29885.22|29885.22|29888.76|29888.76|29888.76|29888.76|29885.22|29885.22|0
1637770610000|2021-11-24 16:16:50|29892.29|29892.29|29896.24|29896.24|29896.24|29896.24|29892.29|29892.29|0
1637770640000|2021-11-24 16:17:20|29892.7|29892.7|29892.7|29892.7|29892.7|29892.7|29892.7|29892.7|0
1637770650000|2021-11-24 16:17:30|29889.17|29889.17|29888.57|29888.57|29889.17|29889.17|29888.57|29888.57|0
1637770670000|2021-11-24 16:17:50|29889.17|29889.17|29889.17|29889.17|29889.17|29889.17|29889.17|29889.17|0
1637770680000|2021-11-24 16:18:00|29892.7|29892.7|29889.17|29889.17|29892.7|29892.7|29889.17|29889.17|0
1637770690000|2021-11-24 16:18:10|29888.35|29888.35|29888.35|29888.35|29888.35|29888.35|29888.35|29888.35|0
1637770700000|2021-11-24 16:18:20|29891.88|29891.88|29892.29|29892.29|29892.29|29892.29|29891.88|29891.88|0
1637770710000|2021-11-24 16:18:30|29888.76|29888.76|29888.76|29888.76|29888.76|29888.76|29888.76|29888.76|0
1637770750000|2021-11-24 16:19:10|29892.29|29892.29|29892.29|29892.29|29892.29|29892.29|29892.29|29892.29|0
1637770760000|2021-11-24 16:19:20|29888.76|29888.76|29888.76|29888.76|29888.76|29888.76|29888.76|29888.76|0
1637770770000|2021-11-24 16:19:30|29885.22|29885.22|29881.69|29881.69|29885.22|29885.22|29881.69|29881.69|0
1637770780000|2021-11-24 16:19:40|29882.1|29882.1|29882.1|29882.1|29882.1|29882.1|29882.1|29882.1|0
1637770800000|2021-11-24 16:20:00|29882.51|29882.51|29882.51|29882.51|29882.51|29882.51|29882.51|29882.51|0
1637770810000|2021-11-24 16:20:10|29886.04|29886.04|29889.58|29889.58|29889.58|29889.58|29886.04|29886.04|0
1637770820000|2021-11-24 16:20:20|29893.11|29893.11|29893.11|29893.11|29893.11|29893.11|29893.11|29893.11|0
1637770840000|2021-11-24 16:20:40|29892.7|29892.7|29892.29|29892.29|29892.7|29892.7|29892.29|29892.29|0
1637770850000|2021-11-24 16:20:50|29885.22|29885.22|29885.22|29885.22|29888.76|29888.76|29885.22|29885.22|0
1637770880000|2021-11-24 16:21:20|29888.76|29888.76|29888.76|29888.76|29892.29|29892.29|29888.76|29888.76|0
1637770890000|2021-11-24 16:21:30|29889.17|29889.17|29889.17|29889.17|29889.17|29889.17|29889.17|29889.17|0
1637770900000|2021-11-24 16:21:40|29889.58|29889.58|29890.18|29890.18|29890.18|29890.18|29889.58|29889.58|0
1637770930000|2021-11-24 16:22:10|29886.64|29886.64|29886.64|29886.64|29886.64|29886.64|29886.64|29886.64|0
1637770940000|2021-11-24 16:22:20|29883.11|29883.11|29883.11|29883.11|29883.11|29883.11|29879.57|29879.57|0
1637770950000|2021-11-24 16:22:30|29879.57|29879.57|29879.57|29879.57|29879.57|29879.57|29879.57|29879.57|0
1637770960000|2021-11-24 16:22:40|29883.11|29883.11|29886.64|29886.64|29886.64|29886.64|29883.11|29883.11|0
1637770970000|2021-11-24 16:22:50|29893.71|29893.71|29890.18|29890.18|29893.71|29893.71|29890.18|29890.18|0
1637771020000|2021-11-24 16:23:40|29886.64|29886.64|29886.64|29886.64|29886.64|29886.64|29886.64|29886.64|0
1637771030000|2021-11-24 16:23:50|29883.11|29883.11|29883.93|29883.93|29883.93|29883.93|29883.11|29883.11|0
1637771040000|2021-11-24 16:24:00|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|29887.46|0
1637771050000|2021-11-24 16:24:10|29891|29891|29891.82|29891.82|29892.23|29892.23|29891|29891|0
1637771060000|2021-11-24 16:24:20|29892.06|29892.06|29888.52|29888.52|29892.06|29892.06|29888.52|29888.52|0
1637771070000|2021-11-24 16:24:30|29888.11|29888.11|29888.11|29888.11|29888.11|29888.11|29888.11|29888.11|0
1637771090000|2021-11-24 16:24:50|29884.58|29884.58|29884.58|29884.58|29884.58|29884.58|29884.58|29884.58|0
1637771100000|2021-11-24 16:25:00|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|29885.18|0
1637771110000|2021-11-24 16:25:10|29881.65|29881.65|29880.83|29880.83|29881.65|29881.65|29880.83|29880.83|0
1637771120000|2021-11-24 16:25:20|29881.24|29881.24|29881.24|29881.24|29881.24|29881.24|29881.24|29881.24|0
1637771130000|2021-11-24 16:25:30|29880.99|29880.99|29880.99|29880.99|29880.99|29880.99|29880.99|29880.99|0
1637771140000|2021-11-24 16:25:40|29877.46|29877.46|29873.92|29873.92|29877.46|29877.46|29873.92|29873.92|0
1637771150000|2021-11-24 16:25:50|29873.32|29873.32|29873.32|29873.32|29873.32|29873.32|29873.32|29873.32|0
1637771160000|2021-11-24 16:26:00|29876.86|29876.86|29869.79|29869.79|29876.86|29876.86|29869.79|29869.79|0
1637771190000|2021-11-24 16:26:30|29870.2|29870.2|29870.2|29870.2|29870.2|29870.2|29870.2|29870.2|0
1637771200000|2021-11-24 16:26:40|29866.66|29866.66|29866.66|29866.66|29866.66|29866.66|29866.66|29866.66|0
1637771210000|2021-11-24 16:26:50|29863.13|29863.13|29863.13|29863.13|29863.13|29863.13|29863.13|29863.13|0
1637771250000|2021-11-24 16:27:30|29861.9|29861.9|29861.9|29861.9|29861.9|29861.9|29861.9|29861.9|0
1637771260000|2021-11-24 16:27:40|29865.43|29865.43|29861.9|29861.9|29865.43|29865.43|29861.9|29861.9|0
1637771280000|2021-11-24 16:28:00|29865.43|29865.43|29866.09|29866.09|29866.09|29866.09|29861.9|29861.9|0
1637771290000|2021-11-24 16:28:10|29866.33|29866.33|29862.79|29862.79|29866.33|29866.33|29862.79|29862.79|0
1637771300000|2021-11-24 16:28:20|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|29863.2|0
1637771310000|2021-11-24 16:28:30|29866.74|29866.74|29870.27|29870.27|29870.27|29870.27|29866.74|29866.74|0
1637771320000|2021-11-24 16:28:40|29873.81|29873.81|29874.41|29874.41|29877.94|29877.94|29873.81|29873.81|0
1637771330000|2021-11-24 16:28:50|29881.48|29881.48|29885.01|29885.01|29885.01|29885.01|29881.48|29881.48|0
1637771340000|2021-11-24 16:29:00|29888.55|29888.55|29870.87|29870.87|29888.55|29888.55|29870.87|29870.87|0
1637771350000|2021-11-24 16:29:10|29867.34|29867.34|29862.98|29862.98|29867.34|29867.34|29862.98|29862.98|0
1637771360000|2021-11-24 16:29:20|29866.52|29866.52|29870.3|29870.3|29870.3|29870.3|29866.52|29866.52|0
1637771370000|2021-11-24 16:29:30|29869.69|29869.69|29866.16|29866.16|29869.69|29869.69|29866.16|29866.16|0
1637771380000|2021-11-24 16:29:40|29865.75|29865.75|29855.14|29855.14|29865.75|29865.75|29855.14|29855.14|0
1637771390000|2021-11-24 16:29:50|29855.96|29855.96|29866.57|29866.57|29866.57|29866.57|29855.96|29855.96|0
1637828100000|2021-11-25 08:15:00|30344.86|30344.86|30313.05|30313.05|30344.86|30344.86|30305.98|30305.98|0
1637828110000|2021-11-25 08:15:10|30313.46|30313.46|30313.46|30313.46|30313.46|30313.46|30313.46|30313.46|0
1637828130000|2021-11-25 08:15:30|30302.86|30302.86|30302.86|30302.86|30302.86|30302.86|30302.86|30302.86|0
1637828150000|2021-11-25 08:15:50|30302.04|30302.04|30301.63|30301.63|30302.04|30302.04|30301.22|30301.22|0
1637828160000|2021-11-25 08:16:00|30300.42|30300.42|30300.42|30300.42|30300.42|30300.42|30300.42|30300.42|0
1637828170000|2021-11-25 08:16:10|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|30300.18|0
1637828180000|2021-11-25 08:16:20|30298.38|30298.38|30277.17|30277.17|30298.38|30298.38|30277.17|30277.17|0
1637828190000|2021-11-25 08:16:30|30284.24|30284.24|30301.91|30301.91|30301.91|30301.91|30284.24|30284.24|0
1637828200000|2021-11-25 08:16:40|30300.68|30300.68|30300.68|30300.68|30300.68|30300.68|30300.68|30300.68|0
1637828220000|2021-11-25 08:17:00|30307.75|30307.75|30318.36|30318.36|30325.43|30325.43|30307.75|30307.75|0
1637828250000|2021-11-25 08:17:30|30328.96|30328.96|30332.5|30332.5|30332.5|30332.5|30325.43|30325.43|0
1637828270000|2021-11-25 08:17:50|30318.36|30318.36|30314.82|30314.82|30318.36|30318.36|30307.75|30307.75|0
1637828280000|2021-11-25 08:18:00|30318.36|30318.36|30318.36|30318.36|30318.36|30318.36|30318.36|30318.36|0
1637828300000|2021-11-25 08:18:20|30325.43|30325.43|30325.43|30325.43|30325.43|30325.43|30325.43|30325.43|0
1637828310000|2021-11-25 08:18:30|30332.5|30332.5|30332.5|30332.5|30332.5|30332.5|30332.5|30332.5|0
1637828330000|2021-11-25 08:18:50|30318.36|30318.36|30293.62|30293.62|30318.36|30318.36|30290.08|30290.08|0
1637828340000|2021-11-25 08:19:00|30286.55|30286.55|30282.41|30282.41|30286.55|30286.55|30278.87|30278.87|0
1637828390000|2021-11-25 08:19:50|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|0
1637828400000|2021-11-25 08:20:00|30287.58|30287.58|30294.29|30294.29|30294.77|30294.77|30287.58|30287.58|0
1637828420000|2021-11-25 08:20:20|30287.22|30287.22|30290.75|30290.75|30290.75|30290.75|30287.22|30287.22|0
1637828440000|2021-11-25 08:20:40|30290.51|30290.51|30290.51|30290.51|30290.51|30290.51|30290.51|30290.51|0
1637828450000|2021-11-25 08:20:50|30286.97|30286.97|30286.97|30286.97|30286.97|30286.97|30286.97|30286.97|0
1637828460000|2021-11-25 08:21:00|30290.51|30290.51|30278.7|30278.7|30290.51|30290.51|30275.17|30275.17|0
1637828470000|2021-11-25 08:21:10|30285.77|30285.77|30285.77|30285.77|30285.77|30285.77|30285.77|30285.77|0
1637828480000|2021-11-25 08:21:20|30271.63|30271.63|30268.1|30268.1|30271.63|30271.63|30268.1|30268.1|0
1637828490000|2021-11-25 08:21:30|30269.3|30269.3|30269.3|30269.3|30269.3|30269.3|30269.3|30269.3|0
1637828510000|2021-11-25 08:21:50|30268.7|30268.7|30261.63|30261.63|30268.7|30268.7|30247.49|30247.49|0
1637828520000|2021-11-25 08:22:00|30268.7|30268.7|30275.77|30275.77|30275.77|30275.77|30268.7|30268.7|0
1637828550000|2021-11-25 08:22:30|30282.84|30282.84|30275.77|30275.77|30282.84|30282.84|30265.16|30265.16|0
1637828560000|2021-11-25 08:22:40|30279.3|30279.3|30275.77|30275.77|30282.84|30282.84|30275.77|30275.77|0
1637828580000|2021-11-25 08:23:00|30272.23|30272.23|30282.84|30282.84|30282.84|30282.84|30272.23|30272.23|0
1637828680000|2021-11-25 08:24:40|30284.48|30284.48|30285.71|30285.71|30285.71|30285.71|30284.48|30284.48|0
1637828690000|2021-11-25 08:24:50|30310.45|30310.45|30292.78|30292.78|30310.45|30310.45|30292.78|30292.78|0
1637828700000|2021-11-25 08:25:00|30285.71|30285.71|30286.12|30286.12|30286.12|30286.12|30285.71|30285.71|0
1637828710000|2021-11-25 08:25:10|30279.05|30279.05|30275.51|30275.51|30279.05|30279.05|30274.91|30274.91|0
1637828720000|2021-11-25 08:25:20|30271.98|30271.98|30286.12|30286.12|30286.12|30286.12|30271.98|30271.98|0
1637828730000|2021-11-25 08:25:30|30293.19|30293.19|30293.19|30293.19|30293.19|30293.19|30293.19|30293.19|0
1637828750000|2021-11-25 08:25:50|30271.98|30271.98|30247.23|30247.23|30271.98|30271.98|30247.23|30247.23|0
1637828760000|2021-11-25 08:26:00|30257.84|30257.84|30250.77|30250.77|30257.84|30257.84|30247.23|30247.23|0
1637828770000|2021-11-25 08:26:10|30247.23|30247.23|30250.77|30250.77|30257.84|30257.84|30247.23|30247.23|0
1637828780000|2021-11-25 08:26:20|30247.23|30247.23|30243.7|30243.7|30254.3|30254.3|30243.7|30243.7|0
1637828790000|2021-11-25 08:26:30|30240.16|30240.16|30247.23|30247.23|30250.77|30250.77|30240.16|30240.16|0
1637828800000|2021-11-25 08:26:40|30250.77|30250.77|30250.77|30250.77|30250.77|30250.77|30250.77|30250.77|0
1637828810000|2021-11-25 08:26:50|30254.3|30254.3|30257.84|30257.84|30257.84|30257.84|30254.3|30254.3|0
1637828820000|2021-11-25 08:27:00|30261.37|30261.37|30261.37|30261.37|30261.37|30261.37|30261.37|30261.37|0
1637828830000|2021-11-25 08:27:10|30268.44|30268.44|30268.44|30268.44|30268.44|30268.44|30268.44|30268.44|0
1637828840000|2021-11-25 08:27:20|30275.51|30275.51|30280.25|30280.25|30280.25|30280.25|30269.64|30269.64|0
1637828860000|2021-11-25 08:27:40|30276.71|30276.71|30276.71|30276.71|30276.71|30276.71|30276.71|30276.71|0
1637828870000|2021-11-25 08:27:50|30283.78|30283.78|30283.78|30283.78|30283.78|30283.78|30283.78|30283.78|0
1637828880000|2021-11-25 08:28:00|30284.99|30284.99|30270.85|30270.85|30284.99|30284.99|30270.85|30270.85|0
1637828890000|2021-11-25 08:28:10|30281.45|30281.45|30281.45|30281.45|30281.45|30281.45|30281.45|30281.45|0
1637828900000|2021-11-25 08:28:20|30284.99|30284.99|30284.99|30284.99|30284.99|30284.99|30284.99|30284.99|0
1637828960000|2021-11-25 08:29:20|30284.17|30284.17|30284.17|30284.17|30284.17|30284.17|30284.17|30284.17|0
1637828980000|2021-11-25 08:29:40|30270.03|30270.03|30270.03|30270.03|30270.03|30270.03|30270.03|30270.03|0
1637829000000|2021-11-25 08:30:00|30273.56|30273.56|30273.56|30273.56|30273.56|30273.56|30273.56|30273.56|0
1637829020000|2021-11-25 08:30:20|30277.1|30277.1|30277.1|30277.1|30277.1|30277.1|30277.1|30277.1|0
1637829030000|2021-11-25 08:30:30|30275.46|30275.46|30286.47|30286.47|30286.47|30286.47|30275.46|30275.46|0
1637829040000|2021-11-25 08:30:40|30290.01|30290.01|30293.54|30293.54|30293.54|30293.54|30290.01|30290.01|0
1637829070000|2021-11-25 08:31:10|30300.61|30300.61|30286.47|30286.47|30300.61|30300.61|30286.47|30286.47|0
1637829090000|2021-11-25 08:31:30|30293.54|30293.54|30294.36|30294.36|30297.08|30297.08|30293.54|30293.54|0
1637829100000|2021-11-25 08:31:40|30294.77|30294.77|30294.77|30294.77|30294.77|30294.77|30294.77|30294.77|0
1637829150000|2021-11-25 08:32:30|30301.84|30301.84|30294.77|30294.77|30301.84|30301.84|30291.24|30291.24|0
1637829160000|2021-11-25 08:32:40|30295.37|30295.37|30295.37|30295.37|30295.37|30295.37|30284.77|30284.77|0
1637829170000|2021-11-25 08:32:50|30295.78|30295.78|30295.78|30295.78|30295.78|30295.78|30295.78|30295.78|0
1637829180000|2021-11-25 08:33:00|30296.27|30296.27|30296.27|30296.27|30296.27|30296.27|30296.27|30296.27|0
1637829190000|2021-11-25 08:33:10|30289.2|30289.2|30289.2|30289.2|30289.2|30289.2|30289.2|30289.2|0
1637829210000|2021-11-25 08:33:30|30289.44|30289.44|30289.44|30289.44|30289.44|30289.44|30289.44|30289.44|0
1637829220000|2021-11-25 08:33:40|30288.62|30288.62|30288.62|30288.62|30288.62|30288.62|30288.62|30288.62|0
1637829230000|2021-11-25 08:33:50|30285.08|30285.08|30288.62|30288.62|30288.62|30288.62|30285.08|30285.08|0
1637829240000|2021-11-25 08:34:00|30289.03|30289.03|30289.44|30289.44|30289.44|30289.44|30289.03|30289.03|0
1637829260000|2021-11-25 08:34:20|30282.37|30282.37|30278.83|30278.83|30282.37|30282.37|30278.83|30278.83|0
1637829280000|2021-11-25 08:34:40|30268.23|30268.23|30264.69|30264.69|30268.23|30268.23|30264.69|30264.69|0
1637829310000|2021-11-25 08:35:10|30254.09|30254.09|30257.62|30257.62|30261.16|30261.16|30254.09|30254.09|0
1637829320000|2021-11-25 08:35:20|30254.09|30254.09|30282.37|30282.37|30282.37|30282.37|30254.09|30254.09|0
1637829330000|2021-11-25 08:35:30|30289.44|30289.44|30278.83|30278.83|30289.44|30289.44|30278.83|30278.83|0
1637829340000|2021-11-25 08:35:40|30275.3|30275.3|30271.76|30271.76|30275.3|30275.3|30261.16|30261.16|0
1637829360000|2021-11-25 08:36:00|30272.17|30272.17|30272.17|30272.17|30272.17|30272.17|30272.17|30272.17|0
1637829370000|2021-11-25 08:36:10|30261.57|30261.57|30261.57|30261.57|30261.57|30261.57|30261.57|30261.57|0
1637829380000|2021-11-25 08:36:20|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|30265.1|0
1637829390000|2021-11-25 08:36:30|30264.69|30264.69|30254.09|30254.09|30264.69|30264.69|30254.09|30254.09|0
1637829410000|2021-11-25 08:36:50|30261.16|30261.16|30261.16|30261.16|30261.16|30261.16|30261.16|30261.16|0
1637829440000|2021-11-25 08:37:20|30259.96|30259.96|30256.42|30256.42|30259.96|30259.96|30256.42|30256.42|0
1637829460000|2021-11-25 08:37:40|30257.02|30257.02|30257.02|30257.02|30257.02|30257.02|30257.02|30257.02|0
1637829490000|2021-11-25 08:38:10|30267.63|30267.63|30274.7|30274.7|30274.7|30274.7|30267.63|30267.63|0
1637829520000|2021-11-25 08:38:40|30271.16|30271.16|30271.16|30271.16|30271.16|30271.16|30271.16|30271.16|0
1637829540000|2021-11-25 08:39:00|30264.09|30264.09|30264.09|30264.09|30264.09|30264.09|30264.09|30264.09|0
1637829550000|2021-11-25 08:39:10|30267.63|30267.63|30267.63|30267.63|30267.63|30267.63|30267.63|30267.63|0
1637829570000|2021-11-25 08:39:30|30278.23|30278.23|30278.23|30278.23|30278.23|30278.23|30278.23|30278.23|0
1637829580000|2021-11-25 08:39:40|30274.7|30274.7|30274.7|30274.7|30274.7|30274.7|30274.7|30274.7|0
1637829610000|2021-11-25 08:40:10|30264.09|30264.09|30267.63|30267.63|30267.63|30267.63|30264.09|30264.09|0
1637829620000|2021-11-25 08:40:20|30260.56|30260.56|30260.56|30260.56|30260.56|30260.56|30260.56|30260.56|0
1637829630000|2021-11-25 08:40:30|30267.63|30267.63|30268.86|30268.86|30268.86|30268.86|30267.63|30267.63|0
1637829640000|2021-11-25 08:40:40|30269.27|30269.27|30269.27|30269.27|30269.27|30269.27|30269.27|30269.27|0
1637829660000|2021-11-25 08:41:00|30258.66|30258.66|30263.02|30263.02|30263.02|30263.02|30258.66|30258.66|0
1637829720000|2021-11-25 08:42:00|30263.43|30263.43|30267.78|30267.78|30267.78|30267.78|30263.43|30263.43|0
1637829760000|2021-11-25 08:42:40|30274.85|30274.85|30274.85|30274.85|30274.85|30274.85|30274.85|30274.85|0
1637829770000|2021-11-25 08:42:50|30278.39|30278.39|30278.39|30278.39|30278.39|30278.39|30278.39|30278.39|0
1637829840000|2021-11-25 08:44:00|30271.32|30271.32|30266.96|30266.96|30271.32|30271.32|30266.96|30266.96|0
1637829850000|2021-11-25 08:44:10|30263.43|30263.43|30263.43|30263.43|30263.43|30263.43|30263.43|30263.43|0
1637829880000|2021-11-25 08:44:40|30266.96|30266.96|30270.5|30270.5|30270.5|30270.5|30266.96|30266.96|0
1637829890000|2021-11-25 08:44:50|30270.09|30270.09|30270.09|30270.09|30270.09|30270.09|30270.09|30270.09|0
1637829900000|2021-11-25 08:45:00|30263.02|30263.02|30263.02|30263.02|30263.02|30263.02|30263.02|30263.02|0
1637829910000|2021-11-25 08:45:10|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|30255.95|0
1637829920000|2021-11-25 08:45:20|30255.54|30255.54|30255.54|30255.54|30255.54|30255.54|30255.54|30255.54|0
1637829990000|2021-11-25 08:46:30|30254.72|30254.72|30254.72|30254.72|30254.72|30254.72|30254.72|30254.72|0
1637830020000|2021-11-25 08:47:00|30229.97|30229.97|30229.97|30229.97|30229.97|30229.97|30226.44|30226.44|0
1637830030000|2021-11-25 08:47:10|30222.9|30222.9|30205.23|30205.23|30222.9|30222.9|30205.23|30205.23|0
1637830050000|2021-11-25 08:47:30|30204.82|30204.82|30204.82|30204.82|30204.82|30204.82|30204.82|30204.82|0
1637830060000|2021-11-25 08:47:40|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|30194.21|0
1637830070000|2021-11-25 08:47:50|30193.8|30193.8|30193.8|30193.8|30193.8|30193.8|30193.8|30193.8|0
1637830080000|2021-11-25 08:48:00|30194.41|30194.41|30194.41|30194.41|30194.41|30194.41|30194.41|30194.41|0
1637830100000|2021-11-25 08:48:20|30169.66|30169.66|30159.06|30159.06|30169.66|30169.66|30141.38|30141.38|0
1637830110000|2021-11-25 08:48:30|30151.99|30151.99|30143.64|30143.64|30151.99|30151.99|30143.64|30143.64|0
1637830120000|2021-11-25 08:48:40|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|0
1637830130000|2021-11-25 08:48:50|30143.64|30143.64|30137.18|30137.18|30147.18|30147.18|30136.58|30136.58|0
1637830140000|2021-11-25 08:49:00|30144.25|30144.25|30147.78|30147.78|30147.78|30147.78|30144.25|30144.25|0
1637830150000|2021-11-25 08:49:10|30154.85|30154.85|30154.03|30154.03|30154.85|30154.85|30154.03|30154.03|0
1637830240000|2021-11-25 08:50:40|30155.23|30155.23|30155.23|30155.23|30155.23|30155.23|30155.23|30155.23|0
1637830260000|2021-11-25 08:51:00|30154.26|30154.26|30154.84|30154.84|30154.84|30154.84|30154.02|30154.02|0
1637830280000|2021-11-25 08:51:20|30155.57|30155.57|30155.57|30155.57|30155.57|30155.57|30155.57|30155.57|0
1637830290000|2021-11-25 08:51:30|30155.98|30155.98|30156.58|30156.58|30156.58|30156.58|30155.98|30155.98|0
1637830320000|2021-11-25 08:52:00|30184.86|30184.86|30195.46|30195.46|30195.46|30195.46|30184.86|30184.86|0
1637830380000|2021-11-25 08:53:00|30202.53|30202.53|30142.44|30142.44|30202.53|30202.53|30142.44|30142.44|0
1637830390000|2021-11-25 08:53:10|30141.62|30141.62|30141.62|30141.62|30141.62|30141.62|30141.62|30141.62|0
1637830400000|2021-11-25 08:53:20|30134.55|30134.55|30138.08|30138.08|30138.08|30138.08|30131.01|30131.01|0
1637830410000|2021-11-25 08:53:30|30131.01|30131.01|30131.01|30131.01|30131.01|30131.01|30123.94|30123.94|0
1637830420000|2021-11-25 08:53:40|30127.48|30127.48|30127.48|30127.48|30127.48|30127.48|30127.48|30127.48|0
1637830430000|2021-11-25 08:53:50|30126.88|30126.88|30126.47|30126.47|30126.88|30126.88|30126.47|30126.47|0
1637830450000|2021-11-25 08:54:10|30122.93|30122.93|30126.47|30126.47|30126.47|30126.47|30108.79|30108.79|0
1637830460000|2021-11-25 08:54:20|30130|30130|30130|30130|30130|30130|30130|30130|0
1637830490000|2021-11-25 08:54:50|30140.61|30140.61|30140.61|30140.61|30140.61|30140.61|30140.61|30140.61|0
1637830500000|2021-11-25 08:55:00|30147.68|30147.68|30151.21|30151.21|30151.21|30151.21|30144.14|30144.14|0
1637830510000|2021-11-25 08:55:10|30154.75|30154.75|30154.75|30154.75|30154.75|30154.75|30154.75|30154.75|0
1637830520000|2021-11-25 08:55:20|30155.35|30155.35|30155.35|30155.35|30155.35|30155.35|30155.35|30155.35|0
1637830530000|2021-11-25 08:55:30|30162.42|30162.42|30162.42|30162.42|30162.42|30162.42|30162.42|30162.42|0
1637830590000|2021-11-25 08:56:30|30162.83|30162.83|30162.83|30162.83|30162.83|30162.83|30162.83|30162.83|0
1637830620000|2021-11-25 08:57:00|30166.36|30166.36|30166.36|30166.36|30166.36|30166.36|30166.36|30166.36|0
1637830650000|2021-11-25 08:57:30|30167.18|30167.18|30167.18|30167.18|30167.18|30167.18|30167.18|30167.18|0
1637830660000|2021-11-25 08:57:40|30166.58|30166.58|30170.12|30170.12|30170.12|30170.12|30166.58|30166.58|0
1637830680000|2021-11-25 08:58:00|30170.94|30170.94|30170.53|30170.53|30170.94|30170.94|30170.53|30170.53|0
1637830690000|2021-11-25 08:58:10|30159.92|30159.92|30159.92|30159.92|30159.92|30159.92|30159.92|30159.92|0
1637830730000|2021-11-25 08:58:50|30166.99|30166.99|30166.99|30166.99|30166.99|30166.99|30166.99|30166.99|0
1637830740000|2021-11-25 08:59:00|30177.6|30177.6|30175.7|30175.7|30185.9|30185.9|30175.7|30175.7|0
1637830770000|2021-11-25 08:59:30|30179.24|30179.24|30179.24|30179.24|30179.24|30179.24|30179.24|30179.24|0
1637830800000|2021-11-25 09:00:00|30180.47|30180.47|30179.65|30179.65|30180.47|30180.47|30179.65|30179.65|0
1637830830000|2021-11-25 09:00:30|30178.83|30178.83|30178.42|30178.42|30178.83|30178.83|30178.42|30178.42|0
1637830850000|2021-11-25 09:00:50|30171.35|30171.35|30171.35|30171.35|30171.35|30171.35|30171.35|30171.35|0
1637830860000|2021-11-25 09:01:00|30167.81|30167.81|30170.94|30170.94|30171.35|30171.35|30167.81|30167.81|0
1637830880000|2021-11-25 09:01:20|30174.47|30174.47|30174.47|30174.47|30174.47|30174.47|30174.47|30174.47|0
1637830930000|2021-11-25 09:02:10|30175.7|30175.7|30176.11|30176.11|30176.11|30176.11|30175.7|30175.7|0
1637830940000|2021-11-25 09:02:20|30172.58|30172.58|30172.58|30172.58|30172.58|30172.58|30172.58|30172.58|0
1637830960000|2021-11-25 09:02:40|30176.11|30176.11|30169.04|30169.04|30176.11|30176.11|30169.04|30169.04|0
1637830970000|2021-11-25 09:02:50|30169.53|30169.53|30169.53|30169.53|30169.53|30169.53|30169.53|30169.53|0
1637830980000|2021-11-25 09:03:00|30180.13|30180.13|30180.13|30180.13|30180.13|30180.13|30180.13|30180.13|0
1637830990000|2021-11-25 09:03:10|30187.2|30187.2|30187.2|30187.2|30187.2|30187.2|30187.2|30187.2|0
1637831010000|2021-11-25 09:03:30|30187.93|30187.93|30187.93|30187.93|30187.93|30187.93|30187.93|30187.93|0
1637831060000|2021-11-25 09:04:20|30177.32|30177.32|30177.32|30177.32|30177.32|30177.32|30177.32|30177.32|0
1637831120000|2021-11-25 09:05:20|30177.73|30177.73|30174.2|30174.2|30181.27|30181.27|30174.2|30174.2|0
1637831130000|2021-11-25 09:05:30|30177.73|30177.73|30177.73|30177.73|30177.73|30177.73|30177.73|30177.73|0
1637831150000|2021-11-25 09:05:50|30181.27|30181.27|30181.27|30181.27|30181.27|30181.27|30181.27|30181.27|0
1637831160000|2021-11-25 09:06:00|30181.68|30181.68|30182.91|30182.91|30182.91|30182.91|30181.68|30181.68|0
1637831180000|2021-11-25 09:06:20|30183.15|30183.15|30183.15|30183.15|30183.15|30183.15|30183.15|30183.15|0
1637831190000|2021-11-25 09:06:30|30179.61|30179.61|30179.61|30179.61|30179.61|30179.61|30179.61|30179.61|0
1637831220000|2021-11-25 09:07:00|30172.54|30172.54|30172.54|30172.54|30172.54|30172.54|30172.54|30172.54|0
1637831240000|2021-11-25 09:07:20|30174.95|30174.95|30174.76|30174.76|30174.95|30174.95|30174.76|30174.76|0
1637831260000|2021-11-25 09:07:40|30185.36|30185.36|30185.36|30185.36|30185.36|30185.36|30185.36|30185.36|0
1637831320000|2021-11-25 09:08:40|30181.83|30181.83|30181.83|30181.83|30181.83|30181.83|30181.83|30181.83|0
1637831340000|2021-11-25 09:09:00|30182.24|30182.24|30182.24|30182.24|30182.24|30182.24|30182.24|30182.24|0
1637831370000|2021-11-25 09:09:30|30181.63|30181.63|30181.63|30181.63|30181.63|30181.63|30181.63|30181.63|0
1637831440000|2021-11-25 09:10:40|30181.03|30181.03|30181.03|30181.03|30181.03|30181.03|30181.03|30181.03|0
1637831480000|2021-11-25 09:11:20|30180.55|30180.55|30180.79|30180.79|30181.28|30181.28|30180.55|30180.55|0
1637831500000|2021-11-25 09:11:40|30163.12|30163.12|30161.89|30161.89|30163.12|30163.12|30161.89|30161.89|0
1637831510000|2021-11-25 09:11:50|30165.42|30165.42|30154.82|30154.82|30165.42|30165.42|30154.82|30154.82|0
1637831520000|2021-11-25 09:12:00|30151.28|30151.28|30154.82|30154.82|30154.82|30154.82|30151.28|30151.28|0
1637831530000|2021-11-25 09:12:10|30137.14|30137.14|30137.14|30137.14|30137.14|30137.14|30137.14|30137.14|0
1637831580000|2021-11-25 09:13:00|30135.5|30135.5|30135.5|30135.5|30135.5|30135.5|30135.5|30135.5|0
1637831590000|2021-11-25 09:13:10|30146.11|30146.11|30149.64|30149.64|30149.64|30149.64|30146.11|30146.11|0
1637831610000|2021-11-25 09:13:30|30150.05|30150.05|30153.59|30153.59|30153.59|30153.59|30150.05|30150.05|0
1637831660000|2021-11-25 09:14:20|30152.99|30152.99|30152.99|30152.99|30152.99|30152.99|30152.99|30152.99|0
1637831670000|2021-11-25 09:14:30|30160.06|30160.06|30160.06|30160.06|30160.06|30160.06|30160.06|30160.06|0
1637831710000|2021-11-25 09:15:10|30149.45|30149.45|30163.59|30163.59|30167.13|30167.13|30149.45|30149.45|0
1637831720000|2021-11-25 09:15:20|30163.18|30163.18|30156.11|30156.11|30163.18|30163.18|30156.11|30156.11|0
1637831730000|2021-11-25 09:15:30|30163.18|30163.18|30163.18|30163.18|30163.18|30163.18|30163.18|30163.18|0
1637831740000|2021-11-25 09:15:40|30156.11|30156.11|30156.11|30156.11|30156.11|30156.11|30156.11|30156.11|0
1637831750000|2021-11-25 09:15:50|30163.18|30163.18|30163.18|30163.18|30163.18|30163.18|30163.18|30163.18|0
1637831760000|2021-11-25 09:16:00|30164.98|30164.98|30164.98|30164.98|30164.98|30164.98|30164.98|30164.98|0
1637831790000|2021-11-25 09:16:30|30161.45|30161.45|30161.45|30161.45|30161.45|30161.45|30161.45|30161.45|0
1637831810000|2021-11-25 09:16:50|30164.98|30164.98|30168.52|30168.52|30168.52|30168.52|30164.98|30164.98|0
1637831820000|2021-11-25 09:17:00|30168.93|30168.93|30168.93|30168.93|30168.93|30168.93|30168.93|30168.93|0
1637831880000|2021-11-25 09:18:00|30169.53|30169.53|30176.6|30176.6|30187.2|30187.2|30169.53|30169.53|0
1637831920000|2021-11-25 09:18:40|30180.13|30180.13|30180.13|30180.13|30180.13|30180.13|30180.13|30180.13|0
1637831970000|2021-11-25 09:19:30|30179.32|30179.32|30178.91|30178.91|30179.32|30179.32|30178.91|30178.91|0
1637832000000|2021-11-25 09:20:00|30168.3|30168.3|30168.3|30168.3|30168.3|30168.3|30168.3|30168.3|0
1637832040000|2021-11-25 09:20:40|30169.03|30169.03|30169.03|30169.03|30169.03|30169.03|30169.03|30169.03|0
1637832050000|2021-11-25 09:20:50|30161.96|30161.96|30148.11|30148.11|30161.96|30161.96|30147.22|30147.22|0
1637832060000|2021-11-25 09:21:00|30141.04|30141.04|30144.58|30144.58|30144.58|30144.58|30141.04|30141.04|0
1637832070000|2021-11-25 09:21:10|30144.17|30144.17|30144.17|30144.17|30144.17|30144.17|30144.17|30144.17|0
1637832120000|2021-11-25 09:22:00|30147.7|30147.7|30147.7|30147.7|30147.7|30147.7|30147.7|30147.7|0
1637832130000|2021-11-25 09:22:10|30140.63|30140.63|30140.63|30140.63|30140.63|30140.63|30140.63|30140.63|0
1637832150000|2021-11-25 09:22:30|30147.7|30147.7|30144.17|30144.17|30147.7|30147.7|30144.17|30144.17|0
1637832170000|2021-11-25 09:22:50|30147.7|30147.7|30147.7|30147.7|30147.7|30147.7|30147.7|30147.7|0
1637832180000|2021-11-25 09:23:00|30154.77|30154.77|30154.77|30154.77|30154.77|30154.77|30154.77|30154.77|0
1637832190000|2021-11-25 09:23:10|30158.31|30158.31|30158.31|30158.31|30158.31|30158.31|30158.31|30158.31|0
1637832230000|2021-11-25 09:23:50|30137.1|30137.1|30133.56|30133.56|30137.1|30137.1|30130.03|30130.03|0
1637832270000|2021-11-25 09:24:30|30130.03|30130.03|30126.49|30126.49|30130.03|30130.03|30122.96|30122.96|0
1637832280000|2021-11-25 09:24:40|30122.96|30122.96|30122.96|30122.96|30122.96|30122.96|30122.96|30122.96|0
1637832310000|2021-11-25 09:25:10|30126.49|30126.49|30126.49|30126.49|30126.49|30126.49|30126.49|30126.49|0
1637832320000|2021-11-25 09:25:20|30122.96|30122.96|30122.96|30122.96|30122.96|30122.96|30122.96|30122.96|0
1637832360000|2021-11-25 09:26:00|30122.55|30122.55|30124.76|30124.76|30124.76|30124.76|30122.55|30122.55|0
1637832370000|2021-11-25 09:26:10|30128.29|30128.29|30128.29|30128.29|30128.29|30128.29|30128.29|30128.29|0
1637832390000|2021-11-25 09:26:30|30129.5|30129.5|30129.5|30129.5|30129.5|30129.5|30129.5|30129.5|0
1637832420000|2021-11-25 09:27:00|30133.03|30133.03|30133.03|30133.03|30133.03|30133.03|30133.03|30133.03|0
1637832460000|2021-11-25 09:27:40|30125.96|30125.96|30122.43|30122.43|30125.96|30125.96|30122.43|30122.43|0
1637832470000|2021-11-25 09:27:50|30121.61|30121.61|30121.61|30121.61|30121.61|30121.61|30121.61|30121.61|0
1637832500000|2021-11-25 09:28:20|30121|30121|30121|30121|30121|30121|30121|30121|0
1637832510000|2021-11-25 09:28:30|30128.07|30128.07|30128.07|30128.07|30128.07|30128.07|30128.07|30128.07|0
1637832520000|2021-11-25 09:28:40|30135.14|30135.14|30139.88|30139.88|30150.49|30150.49|30135.14|30135.14|0
1637832530000|2021-11-25 09:28:50|30136.35|30136.35|30136.35|30136.35|30136.35|30136.35|30136.35|30136.35|0
1637832540000|2021-11-25 09:29:00|30137.17|30137.17|30137.17|30137.17|30137.17|30137.17|30137.17|30137.17|0
1637832590000|2021-11-25 09:29:50|30130.1|30130.1|30130.1|30130.1|30130.1|30130.1|30126.56|30126.56|0
1637832600000|2021-11-25 09:30:00|30126.56|30126.56|30125.96|30125.96|30126.56|30126.56|30125.96|30125.96|0
1637832610000|2021-11-25 09:30:10|30129.5|30129.5|30129.5|30129.5|30129.5|30129.5|30129.5|30129.5|0
1637832650000|2021-11-25 09:30:50|30140.1|30140.1|30140.1|30140.1|30140.1|30140.1|30140.1|30140.1|0
1637832660000|2021-11-25 09:31:00|30140.51|30140.51|30140.51|30140.51|30140.51|30140.51|30140.51|30140.51|0
1637832690000|2021-11-25 09:31:30|30147.58|30147.58|30140.51|30140.51|30147.58|30147.58|30140.51|30140.51|0
1637832710000|2021-11-25 09:31:50|30140.1|30140.1|30139.28|30139.28|30140.1|30140.1|30139.28|30139.28|0
1637832800000|2021-11-25 09:33:20|30138.87|30138.87|30138.87|30138.87|30138.87|30138.87|30138.87|30138.87|0
1637832810000|2021-11-25 09:33:30|30138.27|30138.27|30137.67|30137.67|30138.27|30138.27|30137.67|30137.67|0
1637832820000|2021-11-25 09:33:40|30138.27|30138.27|30138.27|30138.27|30138.27|30138.27|30138.27|30138.27|0
1637832840000|2021-11-25 09:34:00|30141.8|30141.8|30141.8|30141.8|30141.8|30141.8|30141.8|30141.8|0
1637832900000|2021-11-25 09:35:00|30138.27|30138.27|30138.27|30138.27|30138.27|30138.27|30138.27|30138.27|0
1637832910000|2021-11-25 09:35:10|30134.73|30134.73|30134.13|30134.13|30134.73|30134.73|30134.13|30134.13|0
1637832920000|2021-11-25 09:35:20|30127.06|30127.06|30127.06|30127.06|30127.06|30127.06|30127.06|30127.06|0
1637832940000|2021-11-25 09:35:40|30124.61|30124.61|30124.61|30124.61|30124.61|30124.61|30124.61|30124.61|0
1637832970000|2021-11-25 09:36:10|30128.14|30128.14|30128.14|30128.14|30135.21|30135.21|30128.14|30128.14|0
1637833000000|2021-11-25 09:36:40|30131.67|30131.67|30131.67|30131.67|30131.67|30131.67|30131.67|30131.67|0
1637833040000|2021-11-25 09:37:20|30132.88|30132.88|30132.88|30132.88|30132.88|30132.88|30132.88|30132.88|0
1637833050000|2021-11-25 09:37:30|30133.48|30133.48|30134.08|30134.08|30134.08|30134.08|30133.48|30133.48|0
1637833060000|2021-11-25 09:37:40|30135.28|30135.28|30138.81|30138.81|30138.81|30138.81|30135.28|30135.28|0
1637833110000|2021-11-25 09:38:30|30135.28|30135.28|30135.28|30135.28|30135.28|30135.28|30135.28|30135.28|0
1637833150000|2021-11-25 09:39:10|30142.35|30142.35|30142.35|30142.35|30142.35|30142.35|30142.35|30142.35|0
1637833220000|2021-11-25 09:40:20|30143.17|30143.17|30143.17|30143.17|30143.17|30143.17|30143.17|30143.17|0
1637833240000|2021-11-25 09:40:40|30139.63|30139.63|30139.63|30139.63|30139.63|30139.63|30139.63|30139.63|0
1637833330000|2021-11-25 09:42:10|30138.81|30138.81|30138.4|30138.4|30138.81|30138.81|30138.4|30138.4|0
1637833370000|2021-11-25 09:42:50|30139.01|30139.01|30139.01|30139.01|30139.01|30139.01|30139.01|30139.01|0
1637833420000|2021-11-25 09:43:40|30146.08|30146.08|30139.01|30139.01|30146.08|30146.08|30139.01|30139.01|0
1637833430000|2021-11-25 09:43:50|30142.54|30142.54|30142.54|30142.54|30142.54|30142.54|30142.54|30142.54|0
1637833440000|2021-11-25 09:44:00|30139.01|30139.01|30131.94|30131.94|30142.54|30142.54|30131.94|30131.94|0
1637833460000|2021-11-25 09:44:20|30132.54|30132.54|30132.54|30132.54|30132.54|30132.54|30132.54|30132.54|0
1637833500000|2021-11-25 09:45:00|30129|30129|30129|30129|30129|30129|30129|30129|0
1637833510000|2021-11-25 09:45:10|30121.93|30121.93|30129|30129|30129|30129|30121.93|30121.93|0
1637833560000|2021-11-25 09:46:00|30128.4|30128.4|30129.22|30129.22|30129.22|30129.22|30128.4|30128.4|0
1637833570000|2021-11-25 09:46:10|30115.08|30115.08|30104.48|30104.48|30115.08|30115.08|30104.48|30104.48|0
1637833580000|2021-11-25 09:46:20|30100.94|30100.94|30104.48|30104.48|30104.48|30104.48|30100.94|30100.94|0
1637833620000|2021-11-25 09:47:00|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|0
1637833650000|2021-11-25 09:47:30|30110.58|30110.58|30114.11|30114.11|30114.11|30114.11|30110.58|30110.58|0
1637833660000|2021-11-25 09:47:40|30113.7|30113.7|30120.77|30120.77|30120.77|30120.77|30113.7|30113.7|0
1637833680000|2021-11-25 09:48:00|30120.36|30120.36|30120.36|30120.36|30120.36|30120.36|30120.36|30120.36|0
1637833760000|2021-11-25 09:49:20|30127.43|30127.43|30123.9|30123.9|30127.43|30127.43|30123.9|30123.9|0
1637833770000|2021-11-25 09:49:30|30120.36|30120.36|30102.69|30102.69|30120.36|30120.36|30102.69|30102.69|0
1637833780000|2021-11-25 09:49:40|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|30103.51|0
1637833800000|2021-11-25 09:50:00|30102.91|30102.91|30092.3|30092.3|30102.91|30102.91|30092.3|30092.3|0
1637833810000|2021-11-25 09:50:10|30095.84|30095.84|30099.37|30099.37|30099.37|30099.37|30095.84|30095.84|0
1637833830000|2021-11-25 09:50:30|30102.91|30102.91|30102.31|30102.31|30102.91|30102.91|30102.31|30102.31|0
1637833860000|2021-11-25 09:51:00|30101.08|30101.08|30097.54|30097.54|30101.08|30101.08|30094.01|30094.01|0
1637833870000|2021-11-25 09:51:10|30088.86|30088.86|30091.58|30091.58|30095.93|30095.93|30088.86|30088.86|0
1637833880000|2021-11-25 09:51:20|30098.65|30098.65|30098.65|30098.65|30098.65|30098.65|30098.65|30098.65|0
1637833920000|2021-11-25 09:52:00|30100.45|30100.45|30114.59|30114.59|30114.59|30114.59|30100.45|30100.45|0
1637833930000|2021-11-25 09:52:10|30115.82|30115.82|30115.82|30115.82|30115.82|30115.82|30115.82|30115.82|0
1637833960000|2021-11-25 09:52:40|30116.23|30116.23|30117.05|30117.05|30117.05|30117.05|30116.23|30116.23|0
1637833980000|2021-11-25 09:53:00|30127.65|30127.65|30134.72|30134.72|30134.72|30134.72|30127.65|30127.65|0
1637834020000|2021-11-25 09:53:40|30134.48|30134.48|30134.48|30134.48|30134.48|30134.48|30134.48|30134.48|0
1637834050000|2021-11-25 09:54:10|30133.88|30133.88|30133.88|30133.88|30133.88|30133.88|30133.88|30133.88|0
1637834060000|2021-11-25 09:54:20|30126.81|30126.81|30126.81|30126.81|30126.81|30126.81|30126.81|30126.81|0
1637834070000|2021-11-25 09:54:30|30119.74|30119.74|30112.67|30112.67|30119.74|30119.74|30112.67|30112.67|0
1637834090000|2021-11-25 09:54:50|30105.6|30105.6|30105.6|30105.6|30105.6|30105.6|30105.6|30105.6|0
1637834150000|2021-11-25 09:55:50|30098.53|30098.53|30091.87|30091.87|30098.94|30098.94|30088.33|30088.33|0
1637834160000|2021-11-25 09:56:00|30095.4|30095.4|30102.47|30102.47|30106.01|30106.01|30095.4|30095.4|0
1637834180000|2021-11-25 09:56:20|30106.01|30106.01|30106.01|30106.01|30106.01|30106.01|30106.01|30106.01|0
1637834200000|2021-11-25 09:56:40|30109.54|30109.54|30109.54|30109.54|30109.54|30109.54|30109.54|30109.54|0
1637834210000|2021-11-25 09:56:50|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|30113.08|0
1637834220000|2021-11-25 09:57:00|30109.54|30109.54|30109.95|30109.95|30109.95|30109.95|30109.54|30109.54|0
1637834260000|2021-11-25 09:57:40|30106.42|30106.42|30106.42|30106.42|30106.42|30106.42|30106.42|30106.42|0
1637834310000|2021-11-25 09:58:30|30106.01|30106.01|30106.01|30106.01|30106.01|30106.01|30106.01|30106.01|0
1637834330000|2021-11-25 09:58:50|30105.6|30105.6|30102.06|30102.06|30105.6|30105.6|30102.06|30102.06|0
1637834350000|2021-11-25 09:59:10|30105.6|30105.6|30109.13|30109.13|30109.13|30109.13|30105.6|30105.6|0
1637834370000|2021-11-25 09:59:30|30102.06|30102.06|30098.53|30098.53|30102.06|30102.06|30098.53|30098.53|0
1637834380000|2021-11-25 09:59:40|30102.06|30102.06|30102.06|30102.06|30102.06|30102.06|30102.06|30102.06|0
1637834400000|2021-11-25 10:00:00|30105.6|30105.6|30108.53|30108.53|30108.53|30108.53|30105|30105|0
1637834420000|2021-11-25 10:00:20|30101.46|30101.46|30101.46|30101.46|30101.46|30101.46|30101.46|30101.46|0
1637834450000|2021-11-25 10:00:50|30097.93|30097.93|30097.93|30097.93|30097.93|30097.93|30097.93|30097.93|0
1637834460000|2021-11-25 10:01:00|30094.39|30094.39|30090.86|30090.86|30094.39|30094.39|30090.86|30090.86|0
1637834470000|2021-11-25 10:01:10|30094.39|30094.39|30097.93|30097.93|30097.93|30097.93|30094.39|30094.39|0
1637834480000|2021-11-25 10:01:20|30090.86|30090.86|30090.86|30090.86|30090.86|30090.86|30090.86|30090.86|0
1637834490000|2021-11-25 10:01:30|30090.45|30090.45|30093.98|30093.98|30093.98|30093.98|30090.45|30090.45|0
1637834510000|2021-11-25 10:01:50|30094.39|30094.39|30094.39|30094.39|30094.39|30094.39|30094.39|30094.39|0
1637834520000|2021-11-25 10:02:00|30095.21|30095.21|30098.75|30098.75|30098.75|30098.75|30095.21|30095.21|0
1637834540000|2021-11-25 10:02:20|30091.68|30091.68|30091.68|30091.68|30091.68|30091.68|30091.68|30091.68|0
1637834580000|2021-11-25 10:03:00|30088.14|30088.14|30095.21|30095.21|30095.21|30095.21|30088.14|30088.14|0
1637834590000|2021-11-25 10:03:10|30088.14|30088.14|30090.95|30090.95|30091.68|30091.68|30088.14|30088.14|0
1637834600000|2021-11-25 10:03:20|30087.42|30087.42|30090.95|30090.95|30090.95|30090.95|30087.42|30087.42|0
1637834630000|2021-11-25 10:03:50|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|0
1637834640000|2021-11-25 10:04:00|30090.95|30090.95|30090.95|30090.95|30090.95|30090.95|30090.95|30090.95|0
1637834680000|2021-11-25 10:04:40|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|30087.42|0
1637834700000|2021-11-25 10:05:00|30094.49|30094.49|30094.49|30094.49|30098.02|30098.02|30090.95|30090.95|0
1637834720000|2021-11-25 10:05:20|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|0
1637834740000|2021-11-25 10:05:40|30108.63|30108.63|30108.63|30108.63|30108.63|30108.63|30108.63|30108.63|0
1637834750000|2021-11-25 10:05:50|30112.16|30112.16|30105.09|30105.09|30112.16|30112.16|30105.09|30105.09|0
1637834780000|2021-11-25 10:06:20|30108.63|30108.63|30108.63|30108.63|30108.63|30108.63|30108.63|30108.63|0
1637834800000|2021-11-25 10:06:40|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|30105.09|0
1637834820000|2021-11-25 10:07:00|30105.5|30105.5|30109.04|30109.04|30109.04|30109.04|30105.5|30105.5|0
1637834880000|2021-11-25 10:08:00|30105.5|30105.5|30105.5|30105.5|30105.5|30105.5|30105.5|30105.5|0
1637834920000|2021-11-25 10:08:40|30098.43|30098.43|30098.43|30098.43|30098.43|30098.43|30094.9|30094.9|0
1637834930000|2021-11-25 10:08:50|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|30098.84|0
1637834940000|2021-11-25 10:09:00|30102.38|30102.38|30102.38|30102.38|30102.38|30102.38|30102.38|30102.38|0
1637834970000|2021-11-25 10:09:30|30101.18|30101.18|30100.77|30100.77|30101.18|30101.18|30100.77|30100.77|0
1637834990000|2021-11-25 10:09:50|30104.3|30104.3|30104.3|30104.3|30111.37|30111.37|30104.3|30104.3|0
1637835000000|2021-11-25 10:10:00|30103.89|30103.89|30103.89|30103.89|30103.89|30103.89|30103.89|30103.89|0
1637835010000|2021-11-25 10:10:10|30103.41|30103.41|30103.41|30103.41|30103.41|30103.41|30103.41|30103.41|0
1637835100000|2021-11-25 10:11:40|30106.94|30106.94|30106.94|30106.94|30106.94|30106.94|30106.94|30106.94|0
1637835110000|2021-11-25 10:11:50|30099.87|30099.87|30099.87|30099.87|30099.87|30099.87|30099.87|30099.87|0
1637835130000|2021-11-25 10:12:10|30103.41|30103.41|30103.41|30103.41|30103.41|30103.41|30103.41|30103.41|0
1637835150000|2021-11-25 10:12:30|30099.87|30099.87|30099.87|30099.87|30099.87|30099.87|30099.87|30099.87|0
1637835200000|2021-11-25 10:13:20|30092.8|30092.8|30082.2|30082.2|30092.8|30092.8|30082.2|30082.2|0
1637835220000|2021-11-25 10:13:40|30078.66|30078.66|30082.2|30082.2|30082.2|30082.2|30078.66|30078.66|0
1637835240000|2021-11-25 10:14:00|30075.13|30075.13|30078.66|30078.66|30078.66|30078.66|30075.13|30075.13|0
1637835250000|2021-11-25 10:14:10|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|0
1637835280000|2021-11-25 10:14:40|30082.2|30082.2|30082.2|30082.2|30082.2|30082.2|30082.2|30082.2|0
1637835300000|2021-11-25 10:15:00|30082.61|30082.61|30082.61|30082.61|30082.61|30082.61|30082.61|30082.61|0
1637835310000|2021-11-25 10:15:10|30079.07|30079.07|30072.49|30072.49|30079.07|30079.07|30072|30072|0
1637835330000|2021-11-25 10:15:30|30086.63|30086.63|30087.23|30087.23|30087.23|30087.23|30086.63|30086.63|0
1637835340000|2021-11-25 10:15:40|30091.36|30091.36|30091.36|30091.36|30091.36|30091.36|30091.36|30091.36|0
1637835360000|2021-11-25 10:16:00|30098.43|30098.43|30091.36|30091.36|30098.43|30098.43|30091.36|30091.36|0
1637835410000|2021-11-25 10:16:50|30094.9|30094.9|30094.9|30094.9|30094.9|30094.9|30094.9|30094.9|0
1637835440000|2021-11-25 10:17:20|30098.43|30098.43|30098.43|30098.43|30098.43|30098.43|30098.43|30098.43|0
1637835460000|2021-11-25 10:17:40|30094.9|30094.9|30094.9|30094.9|30094.9|30094.9|30094.9|30094.9|0
1637835500000|2021-11-25 10:18:20|30098.43|30098.43|30094.9|30094.9|30098.43|30098.43|30094.9|30094.9|0
1637835510000|2021-11-25 10:18:30|30101.97|30101.97|30098.43|30098.43|30101.97|30101.97|30098.43|30098.43|0
1637835520000|2021-11-25 10:18:40|30105.5|30105.5|30105.5|30105.5|30105.5|30105.5|30105.5|30105.5|0
1637835530000|2021-11-25 10:18:50|30104.9|30104.9|30104.9|30104.9|30108.44|30108.44|30101.37|30101.37|0
1637835540000|2021-11-25 10:19:00|30097.83|30097.83|30097.83|30097.83|30097.83|30097.83|30094.3|30094.3|0
1637835550000|2021-11-25 10:19:10|30094.3|30094.3|30094.71|30094.71|30094.71|30094.71|30094.3|30094.3|0
1637835560000|2021-11-25 10:19:20|30084.1|30084.1|30084.1|30084.1|30084.1|30084.1|30084.1|30084.1|0
1637835580000|2021-11-25 10:19:40|30077.03|30077.03|30077.03|30077.03|30077.03|30077.03|30077.03|30077.03|0
1637835590000|2021-11-25 10:19:50|30073.5|30073.5|30073.5|30073.5|30073.5|30073.5|30073.5|30073.5|0
1637835600000|2021-11-25 10:20:00|30077.03|30077.03|30084.1|30084.1|30084.1|30084.1|30077.03|30077.03|0
1637835610000|2021-11-25 10:20:10|30087.64|30087.64|30087.64|30087.64|30087.64|30087.64|30087.64|30087.64|0
1637835660000|2021-11-25 10:21:00|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|30088.05|0
1637835670000|2021-11-25 10:21:10|30084.51|30084.51|30083.91|30083.91|30084.51|30084.51|30083.91|30083.91|0
1637835680000|2021-11-25 10:21:20|30082.71|30082.71|30082.11|30082.11|30082.71|30082.71|30082.11|30082.11|0
1637835700000|2021-11-25 10:21:40|30085.64|30085.64|30085.64|30085.64|30085.64|30085.64|30085.64|30085.64|0
1637835760000|2021-11-25 10:22:40|30071.5|30071.5|30078.16|30078.16|30078.57|30078.57|30071.5|30071.5|0
1637835790000|2021-11-25 10:23:10|30081.7|30081.7|30085.23|30085.23|30085.23|30085.23|30081.7|30081.7|0
1637835830000|2021-11-25 10:23:50|30074.63|30074.63|30074.63|30074.63|30074.63|30074.63|30074.63|30074.63|0
1637835840000|2021-11-25 10:24:00|30078.16|30078.16|30078.16|30078.16|30078.16|30078.16|30078.16|30078.16|0
1637835880000|2021-11-25 10:24:40|30088.77|30088.77|30085.23|30085.23|30088.77|30088.77|30085.23|30085.23|0
1637835900000|2021-11-25 10:25:00|30085.64|30085.64|30086.46|30086.46|30086.46|30086.46|30085.64|30085.64|0
1637835910000|2021-11-25 10:25:10|30093.53|30093.53|30090|30090|30093.53|30093.53|30090|30090|0
1637835920000|2021-11-25 10:25:20|30093.53|30093.53|30093.53|30093.53|30093.53|30093.53|30093.53|30093.53|0
1637835960000|2021-11-25 10:26:00|30090|30090|30091.2|30091.2|30091.2|30091.2|30090|30090|0
1637835970000|2021-11-25 10:26:10|30091.61|30091.61|30084.13|30084.13|30092.02|30092.02|30084.13|30084.13|0
1637836020000|2021-11-25 10:27:00|30080.59|30080.59|30080.59|30080.59|30080.59|30080.59|30080.59|30080.59|0
1637836050000|2021-11-25 10:27:30|30080.35|30080.35|30080.35|30080.35|30080.35|30080.35|30080.35|30080.35|0
1637836060000|2021-11-25 10:27:40|30079.87|30079.87|30079.87|30079.87|30079.87|30079.87|30079.87|30079.87|0
1637836070000|2021-11-25 10:27:50|30072.8|30072.8|30065.73|30065.73|30072.8|30072.8|30065.73|30065.73|0
1637836080000|2021-11-25 10:28:00|30069.26|30069.26|30069.26|30069.26|30069.26|30069.26|30069.26|30069.26|0
1637836100000|2021-11-25 10:28:20|30072.8|30072.8|30072.8|30072.8|30072.8|30072.8|30072.8|30072.8|0
1637836120000|2021-11-25 10:28:40|30076.33|30076.33|30069.26|30069.26|30076.33|30076.33|30069.26|30069.26|0
1637836130000|2021-11-25 10:28:50|30076.33|30076.33|30076.93|30076.93|30076.93|30076.93|30076.33|30076.33|0
1637836160000|2021-11-25 10:29:20|30076.52|30076.52|30076.52|30076.52|30076.52|30076.52|30076.52|30076.52|0
1637836200000|2021-11-25 10:30:00|30075.32|30075.32|30074.72|30074.72|30078.26|30078.26|30074.72|30074.72|0
1637836210000|2021-11-25 10:30:10|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|30075.13|0
1637836230000|2021-11-25 10:30:30|30078.67|30078.67|30078.67|30078.67|30078.67|30078.67|30078.67|30078.67|0
1637836270000|2021-11-25 10:31:10|30075.13|30075.13|30071.6|30071.6|30075.13|30075.13|30071.6|30071.6|0
1637836290000|2021-11-25 10:31:30|30072.2|30072.2|30075.73|30075.73|30075.73|30075.73|30072.2|30072.2|0
1637836310000|2021-11-25 10:31:50|30075.32|30075.32|30075.32|30075.32|30075.32|30075.32|30075.32|30075.32|0
1637836370000|2021-11-25 10:32:50|30078.86|30078.86|30082.39|30082.39|30082.39|30082.39|30078.86|30078.86|0
1637836380000|2021-11-25 10:33:00|30089.46|30089.46|30089.7|30089.7|30096.77|30096.77|30086.17|30086.17|0
1637836390000|2021-11-25 10:33:10|30093.24|30093.24|30104.44|30104.44|30104.44|30104.44|30093.24|30093.24|0
1637836400000|2021-11-25 10:33:20|30107.98|30107.98|30104.44|30104.44|30107.98|30107.98|30104.44|30104.44|0
1637836440000|2021-11-25 10:34:00|30107.98|30107.98|30104.44|30104.44|30115.05|30115.05|30100.91|30100.91|0
1637836470000|2021-11-25 10:34:30|30107.98|30107.98|30107.98|30107.98|30107.98|30107.98|30107.98|30107.98|0
1637836490000|2021-11-25 10:34:50|30097.38|30097.38|30099.18|30099.18|30099.18|30099.18|30097.38|30097.38|0
1637836560000|2021-11-25 10:36:00|30106.25|30106.25|30106.85|30106.85|30106.85|30106.85|30106.25|30106.25|0
1637836600000|2021-11-25 10:36:40|30110.38|30110.38|30113.92|30113.92|30113.92|30113.92|30110.38|30110.38|0
1637836620000|2021-11-25 10:37:00|30110.38|30110.38|30110.38|30110.38|30110.38|30110.38|30110.38|30110.38|0
1637836670000|2021-11-25 10:37:50|30110.63|30110.63|30110.63|30110.63|30110.63|30110.63|30110.63|30110.63|0
1637836760000|2021-11-25 10:39:20|30114.16|30114.16|30110.63|30110.63|30114.16|30114.16|30110.63|30110.63|0
1637836790000|2021-11-25 10:39:50|30103.56|30103.56|30103.56|30103.56|30103.56|30103.56|30103.56|30103.56|0
1637836810000|2021-11-25 10:40:10|30102.95|30102.95|30088.21|30088.21|30102.95|30102.95|30088.21|30088.21|0
1637836820000|2021-11-25 10:40:20|30091.75|30091.75|30091.75|30091.75|30091.75|30091.75|30091.75|30091.75|0
1637836830000|2021-11-25 10:40:30|30077.61|30077.61|30077.61|30077.61|30077.61|30077.61|30077.61|30077.61|0
1637836860000|2021-11-25 10:41:00|30077.2|30077.2|30073.66|30073.66|30080.73|30080.73|30073.66|30073.66|0
1637836870000|2021-11-25 10:41:10|30070.13|30070.13|30070.13|30070.13|30070.13|30070.13|30070.13|30070.13|0
1637836890000|2021-11-25 10:41:30|30073.66|30073.66|30080.73|30080.73|30080.73|30080.73|30073.66|30073.66|0
1637836970000|2021-11-25 10:42:50|30098.41|30098.41|30105.48|30105.48|30105.48|30105.48|30098.41|30098.41|0
1637837030000|2021-11-25 10:43:50|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|30105.07|0
1637837040000|2021-11-25 10:44:00|30104.66|30104.66|30105.07|30105.07|30105.07|30105.07|30104.66|30104.66|0
1637837070000|2021-11-25 10:44:30|30108.6|30108.6|30105.07|30105.07|30108.6|30108.6|30105.07|30105.07|0
1637837080000|2021-11-25 10:44:40|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|0
1637837100000|2021-11-25 10:45:00|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|0
1637837120000|2021-11-25 10:45:20|30098.41|30098.41|30098.41|30098.41|30098.41|30098.41|30098.41|30098.41|0
1637837130000|2021-11-25 10:45:30|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|30101.94|0
1637837160000|2021-11-25 10:46:00|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|0
1637837180000|2021-11-25 10:46:20|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|0
1637837190000|2021-11-25 10:46:30|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|30105.48|0
1637837200000|2021-11-25 10:46:40|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|30109.01|0
1637837220000|2021-11-25 10:47:00|30109.61|30109.61|30109.61|30109.61|30109.61|30109.61|30109.61|30109.61|0
1637837240000|2021-11-25 10:47:20|30106.08|30106.08|30106.08|30106.08|30106.08|30106.08|30106.08|30106.08|0
1637837250000|2021-11-25 10:47:30|30106.49|30106.49|30110.63|30110.63|30110.63|30110.63|30106.49|30106.49|0
1637837260000|2021-11-25 10:47:40|30107.09|30107.09|30107.09|30107.09|30110.63|30110.63|30107.09|30107.09|0
1637837290000|2021-11-25 10:48:10|30106.49|30106.49|30110.02|30110.02|30110.02|30110.02|30106.49|30106.49|0
1637837310000|2021-11-25 10:48:30|30113.56|30113.56|30113.56|30113.56|30113.56|30113.56|30113.56|30113.56|0
1637837360000|2021-11-25 10:49:20|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|0
1637837380000|2021-11-25 10:49:40|30106.73|30106.73|30106.73|30106.73|30106.73|30106.73|30106.73|30106.73|0
1637837420000|2021-11-25 10:50:20|30106.97|30106.97|30106.97|30106.97|30106.97|30106.97|30106.97|30106.97|0
1637837430000|2021-11-25 10:50:30|30108.18|30108.18|30108.18|30108.18|30108.18|30108.18|30108.18|30108.18|0
1637837450000|2021-11-25 10:50:50|30107.57|30107.57|30107.57|30107.57|30107.57|30107.57|30107.57|30107.57|0
1637837510000|2021-11-25 10:51:50|30100.5|30100.5|30096.56|30096.56|30100.5|30100.5|30096.56|30096.56|0
1637837550000|2021-11-25 10:52:30|30089.49|30089.49|30100.09|30100.09|30103.63|30103.63|30089.49|30089.49|0
1637837560000|2021-11-25 10:52:40|30100.7|30100.7|30100.7|30100.7|30100.7|30100.7|30100.7|30100.7|0
1637837570000|2021-11-25 10:52:50|30100.09|30100.09|30095.96|30095.96|30100.09|30100.09|30095.96|30095.96|0
1637837610000|2021-11-25 10:53:30|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|0
1637837660000|2021-11-25 10:54:20|30095.96|30095.96|30085.35|30085.35|30095.96|30095.96|30085.35|30085.35|0
1637837690000|2021-11-25 10:54:50|30088.89|30088.89|30088.89|30088.89|30088.89|30088.89|30088.89|30088.89|0
1637837730000|2021-11-25 10:55:30|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|0
1637837740000|2021-11-25 10:55:40|30092.01|30092.01|30091.6|30091.6|30095.14|30095.14|30091.6|30091.6|0
1637837760000|2021-11-25 10:56:00|30088.07|30088.07|30095.14|30095.14|30095.14|30095.14|30088.07|30088.07|0
1637837780000|2021-11-25 10:56:20|30088.07|30088.07|30091.6|30091.6|30091.6|30091.6|30088.07|30088.07|0
1637837830000|2021-11-25 10:57:10|30092.01|30092.01|30092.01|30092.01|30092.01|30092.01|30092.01|30092.01|0
1637837840000|2021-11-25 10:57:20|30095.55|30095.55|30095.55|30095.55|30095.55|30095.55|30095.55|30095.55|0
1637837870000|2021-11-25 10:57:50|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|0
1637837890000|2021-11-25 10:58:10|30102.62|30102.62|30109.69|30109.69|30113.22|30113.22|30102.62|30102.62|0
1637837910000|2021-11-25 10:58:30|30102.62|30102.62|30099.68|30099.68|30103.22|30103.22|30099.68|30099.68|0
1637837920000|2021-11-25 10:58:40|30096.15|30096.15|30096.15|30096.15|30096.15|30096.15|30096.15|30096.15|0
1637837950000|2021-11-25 10:59:10|30082.01|30082.01|30085.55|30085.55|30089.08|30089.08|30082.01|30082.01|0
1637837990000|2021-11-25 10:59:50|30089.08|30089.08|30085.55|30085.55|30089.08|30089.08|30085.55|30085.55|0
1637838010000|2021-11-25 11:00:10|30089.08|30089.08|30089.08|30089.08|30089.08|30089.08|30089.08|30089.08|0
1637838040000|2021-11-25 11:00:40|30092.61|30092.61|30096.15|30096.15|30096.15|30096.15|30092.61|30092.61|0
1637838060000|2021-11-25 11:01:00|30103.22|30103.22|30103.22|30103.22|30103.22|30103.22|30103.22|30103.22|0
1637838070000|2021-11-25 11:01:10|30106.75|30106.75|30106.75|30106.75|30106.75|30106.75|30106.75|30106.75|0
1637838180000|2021-11-25 11:03:00|30110.29|30110.29|30099.68|30099.68|30110.29|30110.29|30099.68|30099.68|0
1637838190000|2021-11-25 11:03:10|30092.61|30092.61|30092.61|30092.61|30092.61|30092.61|30092.61|30092.61|0
1637838210000|2021-11-25 11:03:30|30089.08|30089.08|30089.08|30089.08|30089.08|30089.08|30089.08|30089.08|0
1637838220000|2021-11-25 11:03:40|30092.61|30092.61|30092.61|30092.61|30092.61|30092.61|30092.61|30092.61|0
1637838230000|2021-11-25 11:03:50|30096.15|30096.15|30089.08|30089.08|30096.15|30096.15|30089.08|30089.08|0
1637838270000|2021-11-25 11:04:30|30089.68|30089.68|30089.68|30089.68|30089.68|30089.68|30089.68|30089.68|0
1637838280000|2021-11-25 11:04:40|30096.75|30096.75|30096.75|30096.75|30096.75|30096.75|30096.75|30096.75|0
1637838290000|2021-11-25 11:04:50|30097.16|30097.16|30090.09|30090.09|30097.16|30097.16|30090.09|30090.09|0
1637838300000|2021-11-25 11:05:00|30086.56|30086.56|30093.63|30093.63|30093.63|30093.63|30083.02|30083.02|0
1637838310000|2021-11-25 11:05:10|30090.09|30090.09|30079.49|30079.49|30090.09|30090.09|30079.49|30079.49|0
1637838320000|2021-11-25 11:05:20|30075.95|30075.95|30079.49|30079.49|30079.49|30079.49|30072.42|30072.42|0
1637838330000|2021-11-25 11:05:30|30083.02|30083.02|30079.49|30079.49|30083.02|30083.02|30079.49|30079.49|0
1637838360000|2021-11-25 11:06:00|30086.56|30086.56|30090.09|30090.09|30090.09|30090.09|30086.56|30086.56|0
1637838370000|2021-11-25 11:06:10|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|0
1637838390000|2021-11-25 11:06:30|30083.02|30083.02|30075.95|30075.95|30083.02|30083.02|30075.95|30075.95|0
1637838400000|2021-11-25 11:06:40|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|30086.56|0
1637838410000|2021-11-25 11:06:50|30086.15|30086.15|30086.15|30086.15|30086.15|30086.15|30086.15|30086.15|0
1637838420000|2021-11-25 11:07:00|30079.08|30079.08|30082.61|30082.61|30082.61|30082.61|30079.08|30079.08|0
1637838440000|2021-11-25 11:07:20|30079.08|30079.08|30077.87|30077.87|30079.08|30079.08|30077.87|30077.87|0
1637838480000|2021-11-25 11:08:00|30081.41|30081.41|30081.41|30081.41|30081.41|30081.41|30081.41|30081.41|0
1637838490000|2021-11-25 11:08:10|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|0
1637838500000|2021-11-25 11:08:20|30085.76|30085.76|30085.76|30085.76|30085.76|30085.76|30085.76|30085.76|0
1637838530000|2021-11-25 11:08:50|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|0
1637838540000|2021-11-25 11:09:00|30089.3|30089.3|30082.23|30082.23|30089.3|30089.3|30082.23|30082.23|0
1637838550000|2021-11-25 11:09:10|30081.82|30081.82|30078.28|30078.28|30081.82|30081.82|30078.28|30078.28|0
1637838580000|2021-11-25 11:09:40|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|30078.28|30078.28|0
1637838600000|2021-11-25 11:10:00|30078.28|30078.28|30067.68|30067.68|30078.28|30078.28|30057.07|30057.07|0
1637838620000|2021-11-25 11:10:20|30071.21|30071.21|30081.82|30081.82|30081.82|30081.82|30071.21|30071.21|0
1637838640000|2021-11-25 11:10:40|30085.35|30085.35|30092.42|30092.42|30092.42|30092.42|30085.35|30085.35|0
1637838650000|2021-11-25 11:10:50|30106.56|30106.56|30103.03|30103.03|30106.56|30106.56|30103.03|30103.03|0
1637838660000|2021-11-25 11:11:00|30106.56|30106.56|30106.56|30106.56|30106.56|30106.56|30106.56|30106.56|0
1637838670000|2021-11-25 11:11:10|30103.03|30103.03|30103.03|30103.03|30103.03|30103.03|30103.03|30103.03|0
1637838690000|2021-11-25 11:11:30|30106.56|30106.56|30106.56|30106.56|30106.56|30106.56|30106.56|30106.56|0
1637838700000|2021-11-25 11:11:40|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|0
1637838710000|2021-11-25 11:11:50|30095.96|30095.96|30092.42|30092.42|30095.96|30095.96|30092.42|30092.42|0
1637838730000|2021-11-25 11:12:10|30099.49|30099.49|30099.49|30099.49|30099.49|30099.49|30099.49|30099.49|0
1637838740000|2021-11-25 11:12:20|30103.03|30103.03|30095.96|30095.96|30103.03|30103.03|30095.96|30095.96|0
1637838750000|2021-11-25 11:12:30|30092.42|30092.42|30088.89|30088.89|30092.42|30092.42|30088.89|30088.89|0
1637838780000|2021-11-25 11:13:00|30092.42|30092.42|30106.56|30106.56|30106.56|30106.56|30092.42|30092.42|0
1637838790000|2021-11-25 11:13:10|30103.03|30103.03|30099.49|30099.49|30103.03|30103.03|30099.49|30099.49|0
1637838910000|2021-11-25 11:15:10|30100.09|30100.09|30100.09|30100.09|30100.09|30100.09|30100.09|30100.09|0
1637838930000|2021-11-25 11:15:30|30110.7|30110.7|30107.16|30107.16|30110.7|30110.7|30107.16|30107.16|0
1637838940000|2021-11-25 11:15:40|30114.23|30114.23|30107.16|30107.16|30114.23|30114.23|30107.16|30107.16|0
1637838960000|2021-11-25 11:16:00|30106.75|30106.75|30106.75|30106.75|30106.75|30106.75|30106.75|30106.75|0
1637839020000|2021-11-25 11:17:00|30103.22|30103.22|30096.15|30096.15|30103.22|30103.22|30096.15|30096.15|0
1637839060000|2021-11-25 11:17:40|30099.68|30099.68|30103.22|30103.22|30103.22|30103.22|30096.15|30096.15|0
1637839080000|2021-11-25 11:18:00|30110.29|30110.29|30110.29|30110.29|30113.82|30113.82|30106.75|30106.75|0
1637839090000|2021-11-25 11:18:10|30113.82|30113.82|30113.82|30113.82|30113.82|30113.82|30113.82|30113.82|0
1637839100000|2021-11-25 11:18:20|30106.75|30106.75|30106.75|30106.75|30110.29|30110.29|30106.75|30106.75|0
1637839130000|2021-11-25 11:18:50|30110.29|30110.29|30106.75|30106.75|30113.82|30113.82|30106.75|30106.75|0
1637839140000|2021-11-25 11:19:00|30113.82|30113.82|30113.82|30113.82|30124.43|30124.43|30110.29|30110.29|0
1637839160000|2021-11-25 11:19:20|30120.89|30120.89|30131.5|30131.5|30131.5|30131.5|30120.89|30120.89|0
1637839170000|2021-11-25 11:19:30|30135.03|30135.03|30131.5|30131.5|30135.03|30135.03|30131.5|30131.5|0
1637839200000|2021-11-25 11:20:00|30127.96|30127.96|30127.96|30127.96|30127.96|30127.96|30127.96|30127.96|0
1637839210000|2021-11-25 11:20:10|30131.5|30131.5|30131.09|30131.09|30131.5|30131.5|30131.09|30131.09|0
1637839250000|2021-11-25 11:20:50|30127.55|30127.55|30127.55|30127.55|30127.55|30127.55|30127.55|30127.55|0
1637839260000|2021-11-25 11:21:00|30134.62|30134.62|30134.62|30134.62|30134.62|30134.62|30131.09|30131.09|0
1637839300000|2021-11-25 11:21:40|30138.16|30138.16|30138.16|30138.16|30138.16|30138.16|30138.16|30138.16|0
1637839320000|2021-11-25 11:22:00|30127.55|30127.55|30128.16|30128.16|30128.16|30128.16|30127.55|30127.55|0
1637839330000|2021-11-25 11:22:10|30124.62|30124.62|30124.02|30124.02|30124.62|30124.62|30124.02|30124.02|0
1637839340000|2021-11-25 11:22:20|30120.48|30120.48|30113.41|30113.41|30120.48|30120.48|30113.41|30113.41|0
1637839350000|2021-11-25 11:22:30|30113.9|30113.9|30110.12|30110.12|30113.9|30113.9|30110.12|30110.12|0
1637839360000|2021-11-25 11:22:40|30110.36|30110.36|30110.85|30110.85|30110.85|30110.85|30110.36|30110.36|0
1637839370000|2021-11-25 11:22:50|30117.92|30117.92|30117.92|30117.92|30117.92|30117.92|30117.92|30117.92|0
1637839380000|2021-11-25 11:23:00|30110.85|30110.85|30117.92|30117.92|30117.92|30117.92|30110.85|30110.85|0
1637839420000|2021-11-25 11:23:40|30110.85|30110.85|30110.85|30110.85|30110.85|30110.85|30110.85|30110.85|0
1637839430000|2021-11-25 11:23:50|30109.65|30109.65|30109.65|30109.65|30109.65|30109.65|30109.05|30109.05|0
1637839440000|2021-11-25 11:24:00|30106.11|30106.11|30113.78|30113.78|30113.78|30113.78|30106.11|30106.11|0
1637839460000|2021-11-25 11:24:20|30106.71|30106.71|30117.32|30117.32|30117.32|30117.32|30106.71|30106.71|0
1637839510000|2021-11-25 11:25:10|30124.39|30124.39|30120.85|30120.85|30124.39|30124.39|30120.85|30120.85|0
1637839540000|2021-11-25 11:25:40|30120.61|30120.61|30120.61|30120.61|30120.61|30120.61|30120.61|30120.61|0
1637839560000|2021-11-25 11:26:00|30121.21|30121.21|30121.21|30121.21|30121.21|30121.21|30121.21|30121.21|0
1637839580000|2021-11-25 11:26:20|30120.01|30120.01|30109.4|30109.4|30120.01|30120.01|30109.4|30109.4|0
1637839610000|2021-11-25 11:26:50|30102.33|30102.33|30098.8|30098.8|30102.33|30102.33|30098.8|30098.8|0
1637839690000|2021-11-25 11:28:10|30088.19|30088.19|30088.19|30088.19|30088.19|30088.19|30088.19|30088.19|0
1637839770000|2021-11-25 11:29:30|30081.12|30081.12|30081.12|30081.12|30081.12|30081.12|30081.12|30081.12|0
1637839780000|2021-11-25 11:29:40|30084.66|30084.66|30081.12|30081.12|30084.66|30084.66|30081.12|30081.12|0
1637839790000|2021-11-25 11:29:50|30084.66|30084.66|30078.79|30078.79|30085.26|30085.26|30078.19|30078.19|0
1637839830000|2021-11-25 11:30:30|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|30071.72|0
1637839840000|2021-11-25 11:30:40|30071.48|30071.48|30082.08|30082.08|30082.08|30082.08|30071.48|30071.48|0
1637839860000|2021-11-25 11:31:00|30085.62|30085.62|30085.62|30085.62|30085.62|30085.62|30085.62|30085.62|0
1637839980000|2021-11-25 11:33:00|30089.15|30089.15|30089.15|30089.15|30089.15|30089.15|30089.15|30089.15|0
1637840030000|2021-11-25 11:33:50|30087.95|30087.95|30087.95|30087.95|30087.95|30087.95|30087.95|30087.95|0
1637840040000|2021-11-25 11:34:00|30084.42|30084.42|30084.42|30084.42|30084.42|30084.42|30084.42|30084.42|0
1637840060000|2021-11-25 11:34:20|30080.88|30080.88|30080.88|30080.88|30080.88|30080.88|30080.88|30080.88|0
1637840070000|2021-11-25 11:34:30|30073.81|30073.81|30073.81|30073.81|30073.81|30073.81|30073.81|30073.81|0
1637840190000|2021-11-25 11:36:30|30070.28|30070.28|30070.28|30070.28|30070.28|30070.28|30070.28|30070.28|0
1637840200000|2021-11-25 11:36:40|30073.81|30073.81|30077.35|30077.35|30077.35|30077.35|30073.81|30073.81|0
1637840250000|2021-11-25 11:37:30|30084.42|30084.42|30084.42|30084.42|30084.42|30084.42|30084.42|30084.42|0
1637840260000|2021-11-25 11:37:40|30085.02|30085.02|30085.02|30085.02|30085.02|30085.02|30085.02|30085.02|0
1637840280000|2021-11-25 11:38:00|30088.55|30088.55|30088.55|30088.55|30088.55|30088.55|30088.55|30088.55|0
1637840300000|2021-11-25 11:38:20|30088.96|30088.96|30088.96|30088.96|30088.96|30088.96|30088.96|30088.96|0
1637840350000|2021-11-25 11:39:10|30088.55|30088.55|30088.55|30088.55|30088.55|30088.55|30088.55|30088.55|0
1637840380000|2021-11-25 11:39:40|30085.02|30085.02|30081.48|30081.48|30085.02|30085.02|30081.48|30081.48|0
1637840390000|2021-11-25 11:39:50|30077.95|30077.95|30081.48|30081.48|30085.02|30085.02|30077.95|30077.95|0
1637840420000|2021-11-25 11:40:20|30080.88|30080.88|30080.88|30080.88|30080.88|30080.88|30080.88|30080.88|0
1637840430000|2021-11-25 11:40:30|30084.42|30084.42|30080.88|30080.88|30084.42|30084.42|30080.88|30080.88|0
1637840470000|2021-11-25 11:41:10|30084.42|30084.42|30088.55|30088.55|30092.09|30092.09|30084.42|30084.42|0
1637840480000|2021-11-25 11:41:20|30088.96|30088.96|30097.4|30097.4|30097.4|30097.4|30088.72|30088.72|0
1637840490000|2021-11-25 11:41:30|30096.8|30096.8|30096.8|30096.8|30096.8|30096.8|30096.8|30096.8|0
1637840510000|2021-11-25 11:41:50|30093.27|30093.27|30093.27|30093.27|30093.27|30093.27|30093.27|30093.27|0
1637840520000|2021-11-25 11:42:00|30089.73|30089.73|30086.2|30086.2|30089.73|30089.73|30086.2|30086.2|0
1637840530000|2021-11-25 11:42:10|30086.44|30086.44|30093.27|30093.27|30096.8|30096.8|30086.2|30086.2|0
1637840620000|2021-11-25 11:43:40|30093.51|30093.51|30103.87|30103.87|30104.11|30104.11|30093.51|30093.51|0
1637840630000|2021-11-25 11:43:50|30100.34|30100.34|30100.94|30100.94|30100.94|30100.94|30100.34|30100.34|0
1637840640000|2021-11-25 11:44:00|30101.54|30101.54|30101.54|30101.54|30101.54|30101.54|30101.54|30101.54|0
1637840680000|2021-11-25 11:44:40|30105.07|30105.07|30105.48|30105.48|30105.48|30105.48|30105.07|30105.07|0
1637840760000|2021-11-25 11:46:00|30106.08|30106.08|30106.08|30106.08|30106.08|30106.08|30106.08|30106.08|0
1637840800000|2021-11-25 11:46:40|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|0
1637840840000|2021-11-25 11:47:20|30110.03|30110.03|30110.03|30110.03|30110.03|30110.03|30110.03|30110.03|0
1637840890000|2021-11-25 11:48:10|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|0
1637840940000|2021-11-25 11:49:00|30099.42|30099.42|30099.42|30099.42|30099.42|30099.42|30099.42|30099.42|0
1637840950000|2021-11-25 11:49:10|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|0
1637840980000|2021-11-25 11:49:40|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|0
1637840990000|2021-11-25 11:49:50|30105.89|30105.89|30105.89|30105.89|30105.89|30105.89|30105.89|30105.89|0
1637841000000|2021-11-25 11:50:00|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|30106.49|0
1637841020000|2021-11-25 11:50:20|30102.96|30102.96|30102.96|30102.96|30102.96|30102.96|30102.96|30102.96|0
1637841090000|2021-11-25 11:51:30|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|0
1637841120000|2021-11-25 11:52:00|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|30095.29|30095.29|0
1637841170000|2021-11-25 11:52:50|30102.36|30102.36|30091.75|30091.75|30102.36|30102.36|30091.75|30091.75|0
1637841190000|2021-11-25 11:53:10|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|30102.36|0
1637841210000|2021-11-25 11:53:30|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|30098.82|0
1637841340000|2021-11-25 11:55:40|30095.29|30095.29|30098.82|30098.82|30098.82|30098.82|30095.29|30095.29|0
1637841360000|2021-11-25 11:56:00|30098.22|30098.22|30098.22|30098.22|30098.22|30098.22|30098.22|30098.22|0
1637841410000|2021-11-25 11:56:50|30098.82|30098.82|30098.22|30098.22|30098.82|30098.82|30098.22|30098.22|0
1637841430000|2021-11-25 11:57:10|30094.69|30094.69|30094.69|30094.69|30094.69|30094.69|30094.69|30094.69|0
1637841440000|2021-11-25 11:57:20|30094.09|30094.09|30094.09|30094.09|30094.09|30094.09|30094.09|30094.09|0
1637841480000|2021-11-25 11:58:00|30094.69|30094.69|30102.99|30102.99|30102.99|30102.99|30094.69|30094.69|0
1637841490000|2021-11-25 11:58:10|30102.58|30102.58|30102.58|30102.58|30102.58|30102.58|30102.58|30102.58|0
1637841530000|2021-11-25 11:58:50|30099.04|30099.04|30099.04|30099.04|30099.04|30099.04|30099.04|30099.04|0
1637841570000|2021-11-25 11:59:30|30091.97|30091.97|30091.97|30091.97|30091.97|30091.97|30091.97|30091.97|0
1637841590000|2021-11-25 11:59:50|30095.51|30095.51|30095.51|30095.51|30095.51|30095.51|30095.51|30095.51|0
1637841670000|2021-11-25 12:01:10|30096.11|30096.11|30096.11|30096.11|30096.11|30096.11|30096.11|30096.11|0
1637841690000|2021-11-25 12:01:30|30085.5|30085.5|30085.5|30085.5|30085.5|30085.5|30085.5|30085.5|0
1637841700000|2021-11-25 12:01:40|30084.9|30084.9|30084.9|30084.9|30084.9|30084.9|30084.9|30084.9|0
1637841780000|2021-11-25 12:03:00|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|0
1637841810000|2021-11-25 12:03:30|30081.37|30081.37|30081.37|30081.37|30081.37|30081.37|30081.37|30081.37|0
1637841830000|2021-11-25 12:03:50|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|30081.78|0
1637841860000|2021-11-25 12:04:20|30085.31|30085.31|30088.85|30088.85|30088.85|30088.85|30085.31|30085.31|0
1637841900000|2021-11-25 12:05:00|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|0
1637841960000|2021-11-25 12:06:00|30089.64|30089.64|30089.04|30089.04|30089.64|30089.64|30089.04|30089.04|0
1637841970000|2021-11-25 12:06:10|30088.63|30088.63|30088.63|30088.63|30088.63|30088.63|30088.63|30088.63|0
1637842070000|2021-11-25 12:07:50|30092.16|30092.16|30095.7|30095.7|30095.7|30095.7|30092.16|30092.16|0
1637842080000|2021-11-25 12:08:00|30099.23|30099.23|30100.43|30100.43|30100.43|30100.43|30099.23|30099.23|0
1637842220000|2021-11-25 12:10:20|30100.84|30100.84|30100.84|30100.84|30100.84|30100.84|30100.84|30100.84|0
1637842250000|2021-11-25 12:10:50|30100.43|30100.43|30100.43|30100.43|30100.43|30100.43|30100.43|30100.43|0
1637842260000|2021-11-25 12:11:00|30103.97|30103.97|30103.97|30103.97|30103.97|30103.97|30103.97|30103.97|0
1637842320000|2021-11-25 12:12:00|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|0
1637842340000|2021-11-25 12:12:20|30108.11|30108.11|30108.11|30108.11|30108.11|30108.11|30108.11|30108.11|0
1637842350000|2021-11-25 12:12:30|30108.71|30108.71|30108.11|30108.11|30108.71|30108.71|30108.11|30108.11|0
1637842370000|2021-11-25 12:12:50|30111.64|30111.64|30111.64|30111.64|30111.64|30111.64|30111.64|30111.64|0
1637842390000|2021-11-25 12:13:10|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|30104.57|0
1637842450000|2021-11-25 12:14:10|30103.75|30103.75|30103.75|30103.75|30103.75|30103.75|30103.75|30103.75|0
1637842490000|2021-11-25 12:14:50|30100.22|30100.22|30093.15|30093.15|30100.22|30100.22|30093.15|30093.15|0
1637842510000|2021-11-25 12:15:10|30086.08|30086.08|30093.15|30093.15|30093.15|30093.15|30086.08|30086.08|0
1637842520000|2021-11-25 12:15:20|30082.54|30082.54|30086.08|30086.08|30086.08|30086.08|30082.54|30082.54|0
1637842530000|2021-11-25 12:15:30|30089.61|30089.61|30089.61|30089.61|30089.61|30089.61|30089.61|30089.61|0
1637842590000|2021-11-25 12:16:30|30093.15|30093.15|30093.15|30093.15|30093.15|30093.15|30093.15|30093.15|0
1637842710000|2021-11-25 12:18:30|30092.66|30092.66|30092.66|30092.66|30092.66|30092.66|30092.66|30092.66|0
1637842750000|2021-11-25 12:19:10|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|30092.42|0
1637842760000|2021-11-25 12:19:20|30095.95|30095.95|30095.95|30095.95|30095.95|30095.95|30095.95|30095.95|0
1637842780000|2021-11-25 12:19:40|30096.2|30096.2|30096.2|30096.2|30096.2|30096.2|30096.2|30096.2|0
1637842800000|2021-11-25 12:20:00|30095.6|30095.6|30095.6|30095.6|30095.6|30095.6|30095.6|30095.6|0
1637842810000|2021-11-25 12:20:10|30109.74|30109.74|30116.81|30116.81|30116.81|30116.81|30109.74|30109.74|0
1637842820000|2021-11-25 12:20:20|30117.22|30117.22|30117.22|30117.22|30117.22|30117.22|30117.22|30117.22|0
1637842840000|2021-11-25 12:20:40|30113.68|30113.68|30113.68|30113.68|30113.68|30113.68|30113.68|30113.68|0
1637842850000|2021-11-25 12:20:50|30114.09|30114.09|30114.09|30114.09|30114.09|30114.09|30114.09|30114.09|0
1637842860000|2021-11-25 12:21:00|30110.56|30110.56|30110.56|30110.56|30110.56|30110.56|30110.56|30110.56|0
1637842880000|2021-11-25 12:21:20|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|30110.15|0
1637842970000|2021-11-25 12:22:50|30106.61|30106.61|30103.08|30103.08|30106.61|30106.61|30103.08|30103.08|0
1637843020000|2021-11-25 12:23:40|30099.54|30099.54|30100.14|30100.14|30100.14|30100.14|30099.54|30099.54|0
1637843030000|2021-11-25 12:23:50|30103.68|30103.68|30103.68|30103.68|30103.68|30103.68|30103.68|30103.68|0
1637843090000|2021-11-25 12:24:50|30107.21|30107.21|30107.21|30107.21|30107.21|30107.21|30107.21|30107.21|0
1637843200000|2021-11-25 12:26:40|30096.61|30096.61|30097.21|30097.21|30097.21|30097.21|30096.61|30096.61|0
1637843220000|2021-11-25 12:27:00|30107.81|30107.81|30107.81|30107.81|30107.81|30107.81|30107.81|30107.81|0
1637843270000|2021-11-25 12:27:50|30111.35|30111.35|30111.35|30111.35|30111.35|30111.35|30111.35|30111.35|0
1637843380000|2021-11-25 12:29:40|30111.59|30111.59|30111.83|30111.83|30111.83|30111.83|30111.59|30111.59|0
1637843390000|2021-11-25 12:29:50|30112.43|30112.43|30116.57|30116.57|30116.57|30116.57|30112.43|30112.43|0
1637843450000|2021-11-25 12:30:50|30120.1|30120.1|30120.51|30120.51|30120.51|30120.51|30120.1|30120.1|0
1637843480000|2021-11-25 12:31:20|30127.58|30127.58|30127.58|30127.58|30127.58|30127.58|30127.58|30127.58|0
1637843530000|2021-11-25 12:32:10|30128.18|30128.18|30128.18|30128.18|30128.18|30128.18|30128.18|30128.18|0
1637843540000|2021-11-25 12:32:20|30131.72|30131.72|30129.92|30129.92|30131.72|30131.72|30129.31|30129.31|0
1637843610000|2021-11-25 12:33:30|30126.38|30126.38|30126.79|30126.79|30126.79|30126.79|30126.38|30126.38|0
1637843700000|2021-11-25 12:35:00|30127.39|30127.39|30127.8|30127.8|30127.8|30127.8|30127.39|30127.39|0
1637843750000|2021-11-25 12:35:50|30131.34|30131.34|30131.34|30131.34|30131.34|30131.34|30131.34|30131.34|0
1637843770000|2021-11-25 12:36:10|30131.94|30131.94|30135.47|30135.47|30135.47|30135.47|30131.94|30131.94|0
1637843780000|2021-11-25 12:36:20|30134.75|30134.75|30134.75|30134.75|30134.75|30134.75|30134.75|30134.75|0
1637843800000|2021-11-25 12:36:40|30138.28|30138.28|30138.28|30138.28|30141.82|30141.82|30138.28|30138.28|0
1637843810000|2021-11-25 12:36:50|30148.89|30148.89|30148.28|30148.28|30148.89|30148.89|30148.28|30148.28|0
1637843820000|2021-11-25 12:37:00|30148.89|30148.89|30148.89|30148.89|30148.89|30148.89|30148.89|30148.89|0
1637843840000|2021-11-25 12:37:20|30149.29|30149.29|30149.29|30149.29|30149.29|30149.29|30149.29|30149.29|0
1637843870000|2021-11-25 12:37:50|30152.83|30152.83|30152.83|30152.83|30152.83|30152.83|30149.29|30149.29|0
1637843880000|2021-11-25 12:38:00|30149.29|30149.29|30149.29|30149.29|30149.29|30149.29|30149.29|30149.29|0
1637843910000|2021-11-25 12:38:30|30152.83|30152.83|30152.83|30152.83|30152.83|30152.83|30152.83|30152.83|0
1637843940000|2021-11-25 12:39:00|30152.42|30152.42|30153.24|30153.24|30153.24|30153.24|30152.42|30152.42|0
1637843960000|2021-11-25 12:39:20|30153.65|30153.65|30157.67|30157.67|30157.67|30157.67|30153.65|30153.65|0
1637844030000|2021-11-25 12:40:30|30156.85|30156.85|30156.85|30156.85|30156.85|30156.85|30156.85|30156.85|0
1637844040000|2021-11-25 12:40:40|30157.33|30157.33|30157.33|30157.33|30157.33|30157.33|30157.33|30157.33|0
1637844090000|2021-11-25 12:41:30|30156.73|30156.73|30156.73|30156.73|30156.73|30156.73|30156.73|30156.73|0
1637844100000|2021-11-25 12:41:40|30156.97|30156.97|30156.97|30156.97|30156.97|30156.97|30156.97|30156.97|0
1637844110000|2021-11-25 12:41:50|30156.49|30156.49|30160.02|30160.02|30160.02|30160.02|30156.49|30156.49|0
1637844120000|2021-11-25 12:42:00|30161.23|30161.23|30161.23|30161.23|30161.23|30161.23|30161.23|30161.23|0
1637844160000|2021-11-25 12:42:40|30164.76|30164.76|30164.76|30164.76|30164.76|30164.76|30164.76|30164.76|0
1637844170000|2021-11-25 12:42:50|30171.83|30171.83|30171.83|30171.83|30171.83|30171.83|30171.83|30171.83|0
1637844210000|2021-11-25 12:43:30|30175.37|30175.37|30175.37|30175.37|30175.37|30175.37|30175.37|30175.37|0
1637844230000|2021-11-25 12:43:50|30167.7|30167.7|30167.7|30167.7|30167.7|30167.7|30167.7|30167.7|0
1637844290000|2021-11-25 12:44:50|30171.23|30171.23|30171.23|30171.23|30171.23|30171.23|30171.23|30171.23|0
1637844300000|2021-11-25 12:45:00|30164.16|30164.16|30163.75|30163.75|30164.16|30164.16|30163.75|30163.75|0
1637844320000|2021-11-25 12:45:20|30167.29|30167.29|30167.29|30167.29|30167.29|30167.29|30167.29|30167.29|0
1637844360000|2021-11-25 12:46:00|30167.89|30167.89|30164.35|30164.35|30167.89|30167.89|30164.35|30164.35|0
1637844370000|2021-11-25 12:46:10|30167.89|30167.89|30167.89|30167.89|30167.89|30167.89|30167.89|30167.89|0
1637844450000|2021-11-25 12:47:30|30160.82|30160.82|30160.82|30160.82|30160.82|30160.82|30160.82|30160.82|0
1637844510000|2021-11-25 12:48:30|30161.42|30161.42|30161.42|30161.42|30161.42|30161.42|30161.42|30161.42|0
1637844600000|2021-11-25 12:50:00|30157.88|30157.88|30156.68|30156.68|30157.88|30157.88|30156.08|30156.08|0
1637844610000|2021-11-25 12:50:10|30153.15|30153.15|30153.15|30153.15|30153.15|30153.15|30153.15|30153.15|0
1637844660000|2021-11-25 12:51:00|30146.08|30146.08|30145.67|30145.67|30146.08|30146.08|30145.67|30145.67|0
1637844670000|2021-11-25 12:51:10|30145.26|30145.26|30145.26|30145.26|30145.26|30145.26|30145.26|30145.26|0
1637844740000|2021-11-25 12:52:20|30152.33|30152.33|30148.79|30148.79|30152.33|30152.33|30145.26|30145.26|0
1637844880000|2021-11-25 12:54:40|30149.39|30149.39|30149.39|30149.39|30149.39|30149.39|30149.39|30149.39|0
1637844890000|2021-11-25 12:54:50|30152.93|30152.93|30145.86|30145.86|30152.93|30152.93|30145.86|30145.86|0
1637844900000|2021-11-25 12:55:00|30142.32|30142.32|30138.79|30138.79|30142.32|30142.32|30138.79|30138.79|0
1637844920000|2021-11-25 12:55:20|30135.25|30135.25|30135.66|30135.66|30135.66|30135.66|30135.25|30135.25|0
1637844930000|2021-11-25 12:55:30|30135.06|30135.06|30134.46|30134.46|30135.06|30135.06|30134.46|30134.46|0
1637844960000|2021-11-25 12:56:00|30130.93|30130.93|30131.53|30131.53|30131.53|30131.53|30130.93|30130.93|0
1637845010000|2021-11-25 12:56:50|30130.93|30130.93|30127.39|30127.39|30130.93|30130.93|30127.39|30127.39|0
1637845050000|2021-11-25 12:57:30|30123.86|30123.86|30123.86|30123.86|30123.86|30123.86|30123.86|30123.86|0
1637845080000|2021-11-25 12:58:00|30127.39|30127.39|30127.39|30127.39|30127.39|30127.39|30127.39|30127.39|0
1637845090000|2021-11-25 12:58:10|30127.99|30127.99|30124.46|30124.46|30127.99|30127.99|30124.46|30124.46|0
1637845110000|2021-11-25 12:58:30|30125.06|30125.06|30125.06|30125.06|30125.06|30125.06|30125.06|30125.06|0
1637845150000|2021-11-25 12:59:10|30125.47|30125.47|30118.81|30118.81|30125.88|30125.88|30115.27|30115.27|0
1637845160000|2021-11-25 12:59:20|30122.34|30122.34|30122.34|30122.34|30122.34|30122.34|30122.34|30122.34|0
1637845170000|2021-11-25 12:59:30|30125.88|30125.88|30125.88|30125.88|30125.88|30125.88|30125.88|30125.88|0
1637845200000|2021-11-25 13:00:00|30125.64|30125.64|30125.64|30125.64|30125.64|30125.64|30125.64|30125.64|0
1637845210000|2021-11-25 13:00:10|30118.57|30118.57|30118.57|30118.57|30118.57|30118.57|30118.57|30118.57|0
1637845230000|2021-11-25 13:00:30|30122.1|30122.1|30129.17|30129.17|30129.17|30129.17|30122.1|30122.1|0
1637845250000|2021-11-25 13:00:50|30129.58|30129.58|30129.58|30129.58|30129.58|30129.58|30129.58|30129.58|0
1637845260000|2021-11-25 13:01:00|30128.98|30128.98|30128.98|30128.98|30128.98|30128.98|30128.98|30128.98|0
1637845310000|2021-11-25 13:01:50|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|30129.39|0
1637845320000|2021-11-25 13:02:00|30129.8|30129.8|30133.33|30133.33|30133.33|30133.33|30122.73|30122.73|0
1637845330000|2021-11-25 13:02:10|30129.8|30129.8|30133.33|30133.33|30133.33|30133.33|30129.8|30129.8|0
1637845340000|2021-11-25 13:02:20|30129.8|30129.8|30129.8|30129.8|30129.8|30129.8|30129.8|30129.8|0
1637845360000|2021-11-25 13:02:40|30130.4|30130.4|30130.4|30130.4|30130.4|30130.4|30130.4|30130.4|0
1637845380000|2021-11-25 13:03:00|30126.87|30126.87|30126.87|30126.87|30126.87|30126.87|30126.87|30126.87|0
1637845410000|2021-11-25 13:03:30|30126.46|30126.46|30129.99|30129.99|30129.99|30129.99|30126.46|30126.46|0
1637845440000|2021-11-25 13:04:00|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|0
1637845470000|2021-11-25 13:04:30|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|0
1637845490000|2021-11-25 13:04:50|30133.53|30133.53|30137.06|30137.06|30137.06|30137.06|30129.99|30129.99|0
1637845500000|2021-11-25 13:05:00|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|0
1637845550000|2021-11-25 13:05:50|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|0
1637845560000|2021-11-25 13:06:00|30137.06|30137.06|30137.06|30137.06|30137.06|30137.06|30137.06|30137.06|0
1637845580000|2021-11-25 13:06:20|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|0
1637845620000|2021-11-25 13:07:00|30129.99|30129.99|30129.99|30129.99|30129.99|30129.99|30126.46|30126.46|0
1637845660000|2021-11-25 13:07:40|30137.06|30137.06|30137.06|30137.06|30137.06|30137.06|30137.06|30137.06|0
1637845680000|2021-11-25 13:08:00|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|30133.53|0
1637845690000|2021-11-25 13:08:10|30134.13|30134.13|30134.13|30134.13|30134.13|30134.13|30134.13|30134.13|0
1637845740000|2021-11-25 13:09:00|30137.66|30137.66|30134.13|30134.13|30137.66|30137.66|30133.53|30133.53|0
1637845790000|2021-11-25 13:09:50|30130.59|30130.59|30127.06|30127.06|30130.59|30130.59|30127.06|30127.06|0
1637845800000|2021-11-25 13:10:00|30122.92|30122.92|30115.85|30115.85|30122.92|30122.92|30115.85|30115.85|0
1637845810000|2021-11-25 13:10:10|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|0
1637845820000|2021-11-25 13:10:20|30108.78|30108.78|30108.78|30108.78|30108.78|30108.78|30108.78|30108.78|0
1637845840000|2021-11-25 13:10:40|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|0
1637845910000|2021-11-25 13:11:50|30115.85|30115.85|30115.85|30115.85|30115.85|30115.85|30115.85|30115.85|0
1637845920000|2021-11-25 13:12:00|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|0
1637845930000|2021-11-25 13:12:10|30119.39|30119.39|30119.39|30119.39|30119.39|30119.39|30119.39|30119.39|0
1637845950000|2021-11-25 13:12:30|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|0
1637846020000|2021-11-25 13:13:40|30108.78|30108.78|30105.25|30105.25|30108.78|30108.78|30105.25|30105.25|0
1637846030000|2021-11-25 13:13:50|30101.71|30101.71|30108.78|30108.78|30108.78|30108.78|30101.71|30101.71|0
1637846040000|2021-11-25 13:14:00|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|0
1637846070000|2021-11-25 13:14:30|30115.85|30115.85|30119.39|30119.39|30119.39|30119.39|30115.85|30115.85|0
1637846090000|2021-11-25 13:14:50|30118.78|30118.78|30111.71|30111.71|30118.78|30118.78|30111.71|30111.71|0
1637846100000|2021-11-25 13:15:00|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|30112.32|0
1637846110000|2021-11-25 13:15:10|30108.78|30108.78|30112.32|30112.32|30112.32|30112.32|30105.25|30105.25|0
1637846160000|2021-11-25 13:16:00|30108.78|30108.78|30109.79|30109.79|30109.79|30109.79|30108.78|30108.78|0
1637846180000|2021-11-25 13:16:20|30110.2|30110.2|30110.2|30110.2|30110.2|30110.2|30110.2|30110.2|0
1637846220000|2021-11-25 13:17:00|30103.13|30103.13|30099.6|30099.6|30103.13|30103.13|30099.6|30099.6|0
1637846230000|2021-11-25 13:17:10|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|0
1637846260000|2021-11-25 13:17:40|30106.67|30106.67|30106.67|30106.67|30106.67|30106.67|30106.67|30106.67|0
1637846280000|2021-11-25 13:18:00|30099.6|30099.6|30103.13|30103.13|30103.13|30103.13|30099.6|30099.6|0
1637846290000|2021-11-25 13:18:10|30106.67|30106.67|30103.13|30103.13|30106.67|30106.67|30103.13|30103.13|0
1637846300000|2021-11-25 13:18:20|30106.67|30106.67|30106.67|30106.67|30106.67|30106.67|30106.67|30106.67|0
1637846320000|2021-11-25 13:18:40|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|30103.13|0
1637846330000|2021-11-25 13:18:50|30099.6|30099.6|30096.06|30096.06|30099.6|30099.6|30096.06|30096.06|0
1637846340000|2021-11-25 13:19:00|30099.6|30099.6|30099.6|30099.6|30099.6|30099.6|30099.6|30099.6|0
1637846350000|2021-11-25 13:19:10|30096.06|30096.06|30096.06|30096.06|30096.06|30096.06|30096.06|30096.06|0
1637846360000|2021-11-25 13:19:20|30092.53|30092.53|30092.53|30092.53|30092.53|30092.53|30092.53|30092.53|0
1637846390000|2021-11-25 13:19:50|30096.06|30096.06|30096.06|30096.06|30096.06|30096.06|30096.06|30096.06|0
1637846410000|2021-11-25 13:20:10|30088.39|30088.39|30088.39|30088.39|30088.39|30088.39|30088.39|30088.39|0
1637846440000|2021-11-25 13:20:40|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|0
1637846460000|2021-11-25 13:21:00|30091.93|30091.93|30091.93|30091.93|30091.93|30091.93|30091.93|30091.93|0
1637846470000|2021-11-25 13:21:10|30088.39|30088.39|30088.39|30088.39|30088.39|30088.39|30088.39|30088.39|0
1637846520000|2021-11-25 13:22:00|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|0
1637846550000|2021-11-25 13:22:30|30085.27|30085.27|30085.27|30085.27|30085.27|30085.27|30085.27|30085.27|0
1637846580000|2021-11-25 13:23:00|30088.8|30088.8|30088.8|30088.8|30088.8|30088.8|30088.8|30088.8|0
1637846600000|2021-11-25 13:23:20|30088.2|30088.2|30088.2|30088.2|30088.2|30088.2|30088.2|30088.2|0
1637846620000|2021-11-25 13:23:40|30084.67|30084.67|30084.67|30084.67|30084.67|30084.67|30084.67|30084.67|0
1637846660000|2021-11-25 13:24:20|30095.27|30095.27|30094.86|30094.86|30095.27|30095.27|30094.86|30094.86|0
1637846720000|2021-11-25 13:25:20|30091.33|30091.33|30084.26|30084.26|30091.33|30091.33|30084.26|30084.26|0
1637846730000|2021-11-25 13:25:30|30087.79|30087.79|30087.79|30087.79|30087.79|30087.79|30087.79|30087.79|0
1637846760000|2021-11-25 13:26:00|30084.26|30084.26|30083.85|30083.85|30084.26|30084.26|30083.85|30083.85|0
1637846810000|2021-11-25 13:26:50|30087.38|30087.38|30087.38|30087.38|30087.38|30087.38|30087.38|30087.38|0
1637846830000|2021-11-25 13:27:10|30090.92|30090.92|30091.52|30091.52|30091.52|30091.52|30090.92|30090.92|0
1637846840000|2021-11-25 13:27:20|30092.12|30092.12|30092.72|30092.72|30092.72|30092.72|30092.12|30092.12|0
1637846880000|2021-11-25 13:28:00|30089.18|30089.18|30089.18|30089.18|30089.18|30089.18|30089.18|30089.18|0
1637846920000|2021-11-25 13:28:40|30092.72|30092.72|30092.72|30092.72|30092.72|30092.72|30092.72|30092.72|0
1637846960000|2021-11-25 13:29:20|30089.18|30089.18|30089.18|30089.18|30089.18|30089.18|30089.18|30089.18|0
1637846990000|2021-11-25 13:29:50|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|0
1637847010000|2021-11-25 13:30:10|30081.51|30081.51|30085.05|30085.05|30085.05|30085.05|30081.51|30081.51|0
1637847060000|2021-11-25 13:31:00|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|0
1637847070000|2021-11-25 13:31:10|30081.51|30081.51|30085.87|30085.87|30085.87|30085.87|30081.51|30081.51|0
1637847080000|2021-11-25 13:31:20|30086.28|30086.28|30086.69|30086.69|30086.69|30086.69|30086.28|30086.28|0
1637847100000|2021-11-25 13:31:40|30090.22|30090.22|30093.76|30093.76|30093.76|30093.76|30090.22|30090.22|0
1637847130000|2021-11-25 13:32:10|30090.22|30090.22|30090.22|30090.22|30090.22|30090.22|30090.22|30090.22|0
1637847140000|2021-11-25 13:32:20|30097.29|30097.29|30097.29|30097.29|30097.29|30097.29|30097.29|30097.29|0
1637847160000|2021-11-25 13:32:40|30100.83|30100.83|30104.36|30104.36|30104.36|30104.36|30100.83|30100.83|0
1637847170000|2021-11-25 13:32:50|30107.9|30107.9|30107.9|30107.9|30107.9|30107.9|30107.9|30107.9|0
1637847190000|2021-11-25 13:33:10|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|0
1637847270000|2021-11-25 13:34:30|30110.83|30110.83|30107.29|30107.29|30110.83|30110.83|30107.29|30107.29|0
1637847280000|2021-11-25 13:34:40|30103.76|30103.76|30104.36|30104.36|30104.36|30104.36|30103.76|30103.76|0
1637847340000|2021-11-25 13:35:40|30100.83|30100.83|30097.29|30097.29|30100.83|30100.83|30097.29|30097.29|0
1637847360000|2021-11-25 13:36:00|30097.89|30097.89|30101.43|30101.43|30101.43|30101.43|30097.89|30097.89|0
1637847370000|2021-11-25 13:36:10|30104.96|30104.96|30104.96|30104.96|30104.96|30104.96|30104.96|30104.96|0
1637847380000|2021-11-25 13:36:20|30105.37|30105.37|30105.37|30105.37|30105.37|30105.37|30105.37|30105.37|0
1637847390000|2021-11-25 13:36:30|30112.44|30112.44|30112.44|30112.44|30112.44|30112.44|30112.44|30112.44|0
1637847410000|2021-11-25 13:36:50|30101.84|30101.84|30105.37|30105.37|30105.37|30105.37|30101.84|30101.84|0
1637847420000|2021-11-25 13:37:00|30108.91|30108.91|30108.91|30108.91|30109.51|30109.51|30108.91|30108.91|0
1637847450000|2021-11-25 13:37:30|30109.32|30109.32|30109.32|30109.32|30109.32|30109.32|30109.32|30109.32|0
1637847460000|2021-11-25 13:37:40|30105.78|30105.78|30102.25|30102.25|30105.78|30105.78|30102.25|30102.25|0
1637847470000|2021-11-25 13:37:50|30105.78|30105.78|30105.78|30105.78|30105.78|30105.78|30105.78|30105.78|0
1637847480000|2021-11-25 13:38:00|30112.85|30112.85|30113.26|30113.26|30113.26|30113.26|30112.85|30112.85|0
1637847510000|2021-11-25 13:38:30|30109.73|30109.73|30109.73|30109.73|30109.73|30109.73|30109.73|30109.73|0
1637847530000|2021-11-25 13:38:50|30099.12|30099.12|30099.12|30099.12|30099.12|30099.12|30099.12|30099.12|0
1637847580000|2021-11-25 13:39:40|30092.05|30092.05|30092.05|30092.05|30092.05|30092.05|30092.05|30092.05|0
1637847610000|2021-11-25 13:40:10|30099.12|30099.12|30099.12|30099.12|30099.12|30099.12|30099.12|30099.12|0
1637847620000|2021-11-25 13:40:20|30095.59|30095.59|30095.59|30095.59|30095.59|30095.59|30095.59|30095.59|0
1637847650000|2021-11-25 13:40:50|30088.52|30088.52|30088.52|30088.52|30088.52|30088.52|30088.52|30088.52|0
1637847690000|2021-11-25 13:41:30|30084.98|30084.98|30092.05|30092.05|30092.05|30092.05|30084.98|30084.98|0
1637847740000|2021-11-25 13:42:20|30091.64|30091.64|30091.64|30091.64|30091.64|30091.64|30091.64|30091.64|0
1637847750000|2021-11-25 13:42:30|30095.18|30095.18|30091.64|30091.64|30095.18|30095.18|30091.64|30091.64|0
1637847830000|2021-11-25 13:43:50|30088.11|30088.11|30088.11|30088.11|30088.11|30088.11|30088.11|30088.11|0
1637847890000|2021-11-25 13:44:50|30091.64|30091.64|30091.64|30091.64|30091.64|30091.64|30091.64|30091.64|0
1637847910000|2021-11-25 13:45:10|30091.23|30091.23|30091.23|30091.23|30091.23|30091.23|30091.23|30091.23|0
1637847920000|2021-11-25 13:45:20|30094.77|30094.77|30094.77|30094.77|30094.77|30094.77|30094.77|30094.77|0
1637847950000|2021-11-25 13:45:50|30094.17|30094.17|30094.17|30094.17|30094.17|30094.17|30094.17|30094.17|0
1637847960000|2021-11-25 13:46:00|30087.1|30087.1|30087.1|30087.1|30087.1|30087.1|30087.1|30087.1|0
1637847970000|2021-11-25 13:46:10|30083.56|30083.56|30097.7|30097.7|30097.7|30097.7|30083.56|30083.56|0
1637848030000|2021-11-25 13:47:10|30097.29|30097.29|30107.9|30107.9|30107.9|30107.9|30097.29|30097.29|0
1637848050000|2021-11-25 13:47:30|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|0
1637848060000|2021-11-25 13:47:40|30104.36|30104.36|30107.9|30107.9|30107.9|30107.9|30104.36|30104.36|0
1637848090000|2021-11-25 13:48:10|30100.83|30100.83|30100.83|30100.83|30100.83|30100.83|30100.83|30100.83|0
1637848110000|2021-11-25 13:48:30|30101.43|30101.43|30100.83|30100.83|30101.43|30101.43|30100.83|30100.83|0
1637848130000|2021-11-25 13:48:50|30093.76|30093.76|30100.83|30100.83|30100.83|30100.83|30093.76|30093.76|0
1637848160000|2021-11-25 13:49:20|30101.24|30101.24|30098.52|30098.52|30101.24|30101.24|30097.7|30097.7|0
1637848210000|2021-11-25 13:50:10|30094.99|30094.99|30093.54|30093.54|30094.99|30094.99|30093.54|30093.54|0
1637848220000|2021-11-25 13:50:20|30094.14|30094.14|30085.87|30085.87|30094.14|30094.14|30085.87|30085.87|0
1637848230000|2021-11-25 13:50:30|30085.63|30085.63|30085.63|30085.63|30085.63|30085.63|30085.63|30085.63|0
1637848310000|2021-11-25 13:51:50|30089.16|30089.16|30089.16|30089.16|30089.16|30089.16|30089.16|30089.16|0
1637848320000|2021-11-25 13:52:00|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|30092.7|0
1637848330000|2021-11-25 13:52:10|30093.9|30093.9|30093.9|30093.9|30093.9|30093.9|30093.9|30093.9|0
1637848350000|2021-11-25 13:52:30|30086.83|30086.83|30086.83|30086.83|30086.83|30086.83|30086.83|30086.83|0
1637848390000|2021-11-25 13:53:10|30090.37|30090.37|30090.37|30090.37|30090.37|30090.37|30090.37|30090.37|0
1637848400000|2021-11-25 13:53:20|30086.83|30086.83|30086.83|30086.83|30086.83|30086.83|30086.83|30086.83|0
1637848450000|2021-11-25 13:54:10|30083.3|30083.3|30086.83|30086.83|30086.83|30086.83|30083.3|30083.3|0
1637848460000|2021-11-25 13:54:20|30086.42|30086.42|30086.42|30086.42|30086.42|30086.42|30086.42|30086.42|0
1637848470000|2021-11-25 13:54:30|30085.94|30085.94|30085.94|30085.94|30085.94|30085.94|30085.94|30085.94|0
1637848510000|2021-11-25 13:55:10|30089.47|30089.47|30082.4|30082.4|30089.47|30089.47|30082.4|30082.4|0
1637848570000|2021-11-25 13:56:10|30089.47|30089.47|30089.47|30089.47|30089.47|30089.47|30089.47|30089.47|0
1637848580000|2021-11-25 13:56:20|30089.23|30089.23|30089.23|30089.23|30089.23|30089.23|30089.23|30089.23|0
1637848600000|2021-11-25 13:56:40|30092.76|30092.76|30092.76|30092.76|30092.76|30092.76|30092.76|30092.76|0
1637848620000|2021-11-25 13:57:00|30085.69|30085.69|30089.23|30089.23|30089.23|30089.23|30085.69|30085.69|0
1637848630000|2021-11-25 13:57:10|30088.75|30088.75|30088.75|30088.75|30088.75|30088.75|30088.75|30088.75|0
1637848650000|2021-11-25 13:57:30|30081.68|30081.68|30081.68|30081.68|30081.68|30081.68|30081.68|30081.68|0
1637848700000|2021-11-25 13:58:20|30092.28|30092.28|30092.28|30092.28|30092.28|30092.28|30092.28|30092.28|0
1637848760000|2021-11-25 13:59:20|30095.82|30095.82|30095.82|30095.82|30095.82|30095.82|30095.82|30095.82|0
1637848770000|2021-11-25 13:59:30|30097.02|30097.02|30095.82|30095.82|30097.02|30097.02|30095.82|30095.82|0
1637848810000|2021-11-25 14:00:10|30102.89|30102.89|30102.89|30102.89|30102.89|30102.89|30102.89|30102.89|0
1637848830000|2021-11-25 14:00:30|30099.35|30099.35|30099.35|30099.35|30099.35|30099.35|30099.35|30099.35|0
1637848860000|2021-11-25 14:01:00|30099.76|30099.76|30103.3|30103.3|30103.3|30103.3|30099.76|30099.76|0
1637848890000|2021-11-25 14:01:30|30106.83|30106.83|30106.83|30106.83|30106.83|30106.83|30106.83|30106.83|0
1637848910000|2021-11-25 14:01:50|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|0
1637848960000|2021-11-25 14:02:40|30113.9|30113.9|30113.9|30113.9|30113.9|30113.9|30113.9|30113.9|0
1637849000000|2021-11-25 14:03:20|30115.1|30115.1|30115.1|30115.1|30115.1|30115.1|30115.1|30115.1|0
1637849020000|2021-11-25 14:03:40|30118.64|30118.64|30118.64|30118.64|30118.64|30118.64|30118.64|30118.64|0
1637849030000|2021-11-25 14:03:50|30108.03|30108.03|30115.1|30115.1|30115.1|30115.1|30108.03|30108.03|0
1637849050000|2021-11-25 14:04:10|30118.64|30118.64|30118.64|30118.64|30118.64|30118.64|30115.1|30115.1|0
1637849090000|2021-11-25 14:04:50|30119.05|30119.05|30119.05|30119.05|30119.05|30119.05|30119.05|30119.05|0
1637849130000|2021-11-25 14:05:30|30122.58|30122.58|30122.58|30122.58|30122.58|30122.58|30122.58|30122.58|0
1637849160000|2021-11-25 14:06:00|30121.98|30121.98|30121.38|30121.38|30121.98|30121.98|30121.38|30121.38|0
1637849170000|2021-11-25 14:06:10|30117.84|30117.84|30117.84|30117.84|30118.45|30118.45|30117.84|30117.84|0
1637849210000|2021-11-25 14:06:50|30117.43|30117.43|30117.43|30117.43|30117.43|30117.43|30113.9|30113.9|0
1637849220000|2021-11-25 14:07:00|30118.16|30118.16|30118.16|30118.16|30118.16|30118.16|30118.16|30118.16|0
1637849250000|2021-11-25 14:07:30|30114.63|30114.63|30114.63|30114.63|30114.63|30114.63|30114.63|30114.63|0
1637849260000|2021-11-25 14:07:40|30114.22|30114.22|30114.22|30114.22|30114.22|30114.22|30114.22|30114.22|0
1637849270000|2021-11-25 14:07:50|30110.68|30110.68|30110.68|30110.68|30110.68|30110.68|30110.68|30110.68|0
1637849280000|2021-11-25 14:08:00|30110.92|30110.92|30110.92|30110.92|30110.92|30110.92|30110.92|30110.92|0
1637849300000|2021-11-25 14:08:20|30110.51|30110.51|30110.51|30110.51|30110.51|30110.51|30110.51|30110.51|0
1637849330000|2021-11-25 14:08:50|30111.72|30111.72|30111.72|30111.72|30111.72|30111.72|30111.72|30111.72|0
1637849370000|2021-11-25 14:09:30|30112.2|30112.2|30112.2|30112.2|30112.2|30112.2|30112.2|30112.2|0
1637849390000|2021-11-25 14:09:50|30112.44|30112.44|30116.39|30116.39|30116.39|30116.39|30112.44|30112.44|0
1637849410000|2021-11-25 14:10:10|30112.85|30112.85|30112.85|30112.85|30112.85|30112.85|30112.85|30112.85|0
1637849430000|2021-11-25 14:10:30|30116.39|30116.39|30119.92|30119.92|30119.92|30119.92|30116.39|30116.39|0
1637849490000|2021-11-25 14:11:30|30116.39|30116.39|30119.92|30119.92|30119.92|30119.92|30116.39|30116.39|0
1637849500000|2021-11-25 14:11:40|30120.52|30120.52|30120.52|30120.52|30120.52|30120.52|30120.52|30120.52|0
1637849550000|2021-11-25 14:12:30|30121.12|30121.12|30119.92|30119.92|30121.12|30121.12|30119.92|30119.92|0
1637849560000|2021-11-25 14:12:40|30123.46|30123.46|30123.46|30123.46|30123.46|30123.46|30119.92|30119.92|0
1637849570000|2021-11-25 14:12:50|30130.53|30130.53|30126.99|30126.99|30130.53|30130.53|30126.99|30126.99|0
1637849590000|2021-11-25 14:13:10|30127.4|30127.4|30128.13|30128.13|30128.13|30128.13|30127.4|30127.4|0
1637849640000|2021-11-25 14:14:00|30128.37|30128.37|30128.37|30128.37|30128.37|30128.37|30128.37|30128.37|0
1637849650000|2021-11-25 14:14:10|30128.78|30128.78|30128.78|30128.78|30128.78|30128.78|30128.78|30128.78|0
1637849660000|2021-11-25 14:14:20|30125.24|30125.24|30132.31|30132.31|30132.31|30132.31|30125.24|30125.24|0
1637849700000|2021-11-25 14:15:00|30132.91|30132.91|30132.31|30132.31|30132.91|30132.91|30132.31|30132.31|0
1637849760000|2021-11-25 14:16:00|30135.85|30135.85|30135.85|30135.85|30135.85|30135.85|30135.85|30135.85|0
1637849770000|2021-11-25 14:16:10|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|30136.45|0
1637849780000|2021-11-25 14:16:20|30136.04|30136.04|30136.04|30136.04|30136.04|30136.04|30136.04|30136.04|0
1637849850000|2021-11-25 14:17:30|30135.44|30135.44|30128.37|30128.37|30135.44|30135.44|30121.3|30121.3|0
1637849860000|2021-11-25 14:17:40|30121.3|30121.3|30124.83|30124.83|30124.83|30124.83|30121.3|30121.3|0
1637849880000|2021-11-25 14:18:00|30117.76|30117.76|30117.76|30117.76|30117.76|30117.76|30117.76|30117.76|0
1637849890000|2021-11-25 14:18:10|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|0
1637849970000|2021-11-25 14:19:30|30120.89|30120.89|30120.89|30120.89|30120.89|30120.89|30120.89|30120.89|0
1637849990000|2021-11-25 14:19:50|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|0
1637850090000|2021-11-25 14:21:30|30116.94|30116.94|30113.41|30113.41|30116.94|30116.94|30113.41|30113.41|0
1637850130000|2021-11-25 14:22:10|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|0
1637850140000|2021-11-25 14:22:20|30124.01|30124.01|30120.48|30120.48|30124.01|30124.01|30120.48|30120.48|0
1637850160000|2021-11-25 14:22:40|30124.01|30124.01|30124.01|30124.01|30124.01|30124.01|30124.01|30124.01|0
1637850200000|2021-11-25 14:23:20|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|30120.48|0
1637850210000|2021-11-25 14:23:30|30124.01|30124.01|30124.83|30124.83|30124.83|30124.83|30124.01|30124.01|0
1637850220000|2021-11-25 14:23:40|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|30121.3|0
1637850230000|2021-11-25 14:23:50|30124.83|30124.83|30125.43|30125.43|30125.43|30125.43|30124.83|30124.83|0
1637850240000|2021-11-25 14:24:00|30121.9|30121.9|30121.9|30121.9|30121.9|30121.9|30121.9|30121.9|0
1637850250000|2021-11-25 14:24:10|30122.5|30122.5|30121.9|30121.9|30122.5|30122.5|30121.9|30121.9|0
1637850270000|2021-11-25 14:24:30|30125.43|30125.43|30125.43|30125.43|30125.43|30125.43|30121.9|30121.9|0
1637850310000|2021-11-25 14:25:10|30126.65|30126.65|30126.65|30126.65|30126.65|30126.65|30126.65|30126.65|0
1637850320000|2021-11-25 14:25:20|30127.05|30127.05|30127.05|30127.05|30127.05|30127.05|30127.05|30127.05|0
1637850340000|2021-11-25 14:25:40|30130.59|30130.59|30134.12|30134.12|30134.12|30134.12|30130.59|30130.59|0
1637850350000|2021-11-25 14:25:50|30134.61|30134.61|30134.61|30134.61|30134.61|30134.61|30134.61|30134.61|0
1637850360000|2021-11-25 14:26:00|30131.07|30131.07|30127.54|30127.54|30131.07|30131.07|30124|30124|0
1637850370000|2021-11-25 14:26:10|30131.07|30131.07|30138.14|30138.14|30138.14|30138.14|30131.07|30131.07|0
1637850380000|2021-11-25 14:26:20|30138.74|30138.74|30126.94|30126.94|30138.74|30138.74|30126.94|30126.94|0
1637850400000|2021-11-25 14:26:40|30127.35|30127.35|30127.35|30127.35|30127.35|30127.35|30127.35|30127.35|0
1637850420000|2021-11-25 14:27:00|30126.94|30126.94|30126.94|30126.94|30126.94|30126.94|30126.94|30126.94|0
1637850440000|2021-11-25 14:27:20|30123.4|30123.4|30123.4|30123.4|30123.4|30123.4|30123.4|30123.4|0
1637850450000|2021-11-25 14:27:30|30126.94|30126.94|30126.94|30126.94|30126.94|30126.94|30126.94|30126.94|0
1637850480000|2021-11-25 14:28:00|30123.4|30123.4|30126.94|30126.94|30126.94|30126.94|30123.4|30123.4|0
1637850510000|2021-11-25 14:28:30|30130.47|30130.47|30130.47|30130.47|30130.47|30130.47|30130.47|30130.47|0
1637850550000|2021-11-25 14:29:10|30134.01|30134.01|30134.01|30134.01|30141.08|30141.08|30134.01|30134.01|0
1637850600000|2021-11-25 14:30:00|30135.21|30135.21|30134.61|30134.61|30135.21|30135.21|30134.61|30134.61|0
1637850660000|2021-11-25 14:31:00|30131.07|30131.07|30127.54|30127.54|30131.07|30131.07|30127.54|30127.54|0
1637850670000|2021-11-25 14:31:10|30131.07|30131.07|30131.07|30131.07|30131.07|30131.07|30131.07|30131.07|0
1637850690000|2021-11-25 14:31:30|30131.89|30131.89|30131.89|30131.89|30131.89|30131.89|30131.89|30131.89|0
1637850700000|2021-11-25 14:31:40|30135.43|30135.43|30135.84|30135.84|30135.84|30135.84|30135.43|30135.43|0
1637850760000|2021-11-25 14:32:40|30135.24|30135.24|30135.24|30135.24|30135.24|30135.24|30135.24|30135.24|0
1637850810000|2021-11-25 14:33:30|30135.84|30135.84|30136.44|30136.44|30136.44|30136.44|30135.84|30135.84|0
1637850840000|2021-11-25 14:34:00|30139.97|30139.97|30139.97|30139.97|30139.97|30139.97|30139.97|30139.97|0
1637850870000|2021-11-25 14:34:30|30138.77|30138.77|30138.05|30138.05|30138.77|30138.77|30138.05|30138.05|0
1637850880000|2021-11-25 14:34:40|30134.51|30134.51|30134.51|30134.51|30134.51|30134.51|30134.51|30134.51|0
1637850890000|2021-11-25 14:34:50|30138.05|30138.05|30138.05|30138.05|30138.05|30138.05|30138.05|30138.05|0
1637850940000|2021-11-25 14:35:40|30141.58|30141.58|30138.05|30138.05|30141.58|30141.58|30138.05|30138.05|0
1637850950000|2021-11-25 14:35:50|30141.58|30141.58|30141.58|30141.58|30141.58|30141.58|30141.58|30141.58|0
1637850970000|2021-11-25 14:36:10|30142.78|30142.78|30143.38|30143.38|30143.38|30143.38|30142.78|30142.78|0
1637850990000|2021-11-25 14:36:30|30142.97|30142.97|30142.97|30142.97|30142.97|30142.97|30142.97|30142.97|0
1637851000000|2021-11-25 14:36:40|30146.51|30146.51|30150.04|30150.04|30150.04|30150.04|30146.51|30146.51|0
1637851010000|2021-11-25 14:36:50|30146.51|30146.51|30145.91|30145.91|30146.51|30146.51|30145.91|30145.91|0
1637851060000|2021-11-25 14:37:40|30145.31|30145.31|30145.31|30145.31|30145.31|30145.31|30145.31|30145.31|0
1637851070000|2021-11-25 14:37:50|30144.71|30144.71|30144.71|30144.71|30144.71|30144.71|30144.71|30144.71|0
1637851110000|2021-11-25 14:38:30|30137.64|30137.64|30137.64|30137.64|30137.64|30137.64|30137.64|30137.64|0
1637851160000|2021-11-25 14:39:20|30138.84|30138.84|30138.84|30138.84|30138.84|30138.84|30138.84|30138.84|0
1637851180000|2021-11-25 14:39:40|30142.37|30142.37|30142.37|30142.37|30142.37|30142.37|30138.84|30138.84|0
1637851200000|2021-11-25 14:40:00|30138.84|30138.84|30138.84|30138.84|30138.84|30138.84|30138.84|30138.84|0
1637851230000|2021-11-25 14:40:30|30135.3|30135.3|30138.84|30138.84|30138.84|30138.84|30135.3|30135.3|0
1637851240000|2021-11-25 14:40:40|30138.24|30138.24|30137.64|30137.64|30138.24|30138.24|30137.64|30137.64|0
1637851250000|2021-11-25 14:40:50|30138.05|30138.05|30142.81|30142.81|30142.81|30142.81|30138.05|30138.05|0
1637851270000|2021-11-25 14:41:10|30149.88|30149.88|30155.22|30155.22|30155.22|30155.22|30149.88|30149.88|0
1637851280000|2021-11-25 14:41:20|30154.81|30154.81|30153.8|30153.8|30154.81|30154.81|30153.8|30153.8|0
1637851290000|2021-11-25 14:41:30|30154.21|30154.21|30154.21|30154.21|30154.21|30154.21|30154.21|30154.21|0
1637851310000|2021-11-25 14:41:50|30150.67|30150.67|30150.07|30150.07|30150.67|30150.67|30150.07|30150.07|0
1637851320000|2021-11-25 14:42:00|30149.66|30149.66|30149.06|30149.06|30149.66|30149.66|30149.06|30149.06|0
1637851330000|2021-11-25 14:42:10|30152.6|30152.6|30152.6|30152.6|30152.6|30152.6|30152.6|30152.6|0
1637851350000|2021-11-25 14:42:30|30156.13|30156.13|30156.13|30156.13|30156.13|30156.13|30156.13|30156.13|0
1637851360000|2021-11-25 14:42:40|30159.67|30159.67|30159.67|30159.67|30159.67|30159.67|30159.67|30159.67|0
1637851390000|2021-11-25 14:43:10|30156.13|30156.13|30156.13|30156.13|30156.13|30156.13|30156.13|30156.13|0
1637851460000|2021-11-25 14:44:20|30149.06|30149.06|30145.53|30145.53|30149.06|30149.06|30145.53|30145.53|0
1637851500000|2021-11-25 14:45:00|30141.99|30141.99|30138.46|30138.46|30141.99|30141.99|30138.46|30138.46|0
1637851510000|2021-11-25 14:45:10|30141.99|30141.99|30146.13|30146.13|30146.13|30146.13|30141.99|30141.99|0
1637851530000|2021-11-25 14:45:30|30149.66|30149.66|30149.66|30149.66|30149.66|30149.66|30146.13|30146.13|0
1637851540000|2021-11-25 14:45:40|30146.13|30146.13|30149.66|30149.66|30149.66|30149.66|30146.13|30146.13|0
1637851560000|2021-11-25 14:46:00|30149.25|30149.25|30149.44|30149.44|30149.44|30149.44|30148.84|30148.84|0
1637851570000|2021-11-25 14:46:10|30142.37|30142.37|30142.37|30142.37|30142.37|30142.37|30142.37|30142.37|0
1637851590000|2021-11-25 14:46:30|30145.91|30145.91|30145.91|30145.91|30145.91|30145.91|30145.91|30145.91|0
1637851600000|2021-11-25 14:46:40|30149.44|30149.44|30149.03|30149.03|30149.44|30149.44|30149.03|30149.03|0
1637851610000|2021-11-25 14:46:50|30141.96|30141.96|30141.96|30141.96|30141.96|30141.96|30141.96|30141.96|0
1637851620000|2021-11-25 14:47:00|30141.36|30141.36|30141.36|30141.36|30141.36|30141.36|30137.83|30137.83|0
1637851630000|2021-11-25 14:47:10|30137.83|30137.83|30137.83|30137.83|30137.83|30137.83|30134.29|30134.29|0
1637851670000|2021-11-25 14:47:50|30141.36|30141.36|30140.76|30140.76|30141.36|30141.36|30140.76|30140.76|0
1637851690000|2021-11-25 14:48:10|30144.3|30144.3|30147.83|30147.83|30147.83|30147.83|30144.3|30144.3|0
1637851730000|2021-11-25 14:48:50|30148.43|30148.43|30148.43|30148.43|30148.43|30148.43|30148.43|30148.43|0
1637851740000|2021-11-25 14:49:00|30144.9|30144.9|30141.36|30141.36|30148.43|30148.43|30141.36|30141.36|0
1637851760000|2021-11-25 14:49:20|30144.9|30144.9|30144.9|30144.9|30144.9|30144.9|30144.9|30144.9|0
1637851780000|2021-11-25 14:49:40|30137.83|30137.83|30137.83|30137.83|30137.83|30137.83|30137.83|30137.83|0
1637851790000|2021-11-25 14:49:50|30134.29|30134.29|30134.29|30134.29|30134.29|30134.29|30134.29|30134.29|0
1637851800000|2021-11-25 14:50:00|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|30134.78|0
1637851820000|2021-11-25 14:50:20|30138.31|30138.31|30138.31|30138.31|30138.31|30138.31|30138.31|30138.31|0
1637851870000|2021-11-25 14:51:10|30141.85|30141.85|30141.85|30141.85|30141.85|30141.85|30138.31|30138.31|0
1637851900000|2021-11-25 14:51:40|30138.31|30138.31|30138.31|30138.31|30138.31|30138.31|30138.31|30138.31|0
1637851910000|2021-11-25 14:51:50|30139.51|30139.51|30138.91|30138.91|30139.51|30139.51|30138.91|30138.91|0
1637851940000|2021-11-25 14:52:20|30138.5|30138.5|30138.5|30138.5|30138.5|30138.5|30138.5|30138.5|0
1637851950000|2021-11-25 14:52:30|30134.97|30134.97|30134.97|30134.97|30134.97|30134.97|30134.97|30134.97|0
1637851960000|2021-11-25 14:52:40|30138.5|30138.5|30138.5|30138.5|30138.5|30138.5|30138.5|30138.5|0
1637851980000|2021-11-25 14:53:00|30137.9|30137.9|30137.9|30137.9|30137.9|30137.9|30137.9|30137.9|0
1637852000000|2021-11-25 14:53:20|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|0
1637852010000|2021-11-25 14:53:30|30137.9|30137.9|30139.7|30139.7|30139.7|30139.7|30137.9|30137.9|0
1637852020000|2021-11-25 14:53:40|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|0
1637852040000|2021-11-25 14:54:00|30135.76|30135.76|30135.76|30135.76|30135.76|30135.76|30135.76|30135.76|0
1637852090000|2021-11-25 14:54:50|30135.35|30135.35|30135.35|30135.35|30135.35|30135.35|30135.35|30135.35|0
1637852100000|2021-11-25 14:55:00|30134.94|30134.94|30134.94|30134.94|30134.94|30134.94|30134.94|30134.94|0
1637852110000|2021-11-25 14:55:10|30134.53|30134.53|30127.46|30127.46|30134.53|30134.53|30127.46|30127.46|0
1637852140000|2021-11-25 14:55:40|30126.98|30126.98|30126.98|30126.98|30126.98|30126.98|30126.98|30126.98|0
1637852190000|2021-11-25 14:56:30|30130.51|30130.51|30129.91|30129.91|30130.51|30130.51|30122.84|30122.84|0
1637852240000|2021-11-25 14:57:20|30133.44|30133.44|30133.44|30133.44|30133.44|30133.44|30133.44|30133.44|0
1637852260000|2021-11-25 14:57:40|30134.05|30134.05|30134.05|30134.05|30134.05|30134.05|30134.05|30134.05|0
1637852270000|2021-11-25 14:57:50|30137.58|30137.58|30136.98|30136.98|30137.58|30137.58|30136.98|30136.98|0
1637852290000|2021-11-25 14:58:10|30140.51|30140.51|30140.51|30140.51|30140.51|30140.51|30140.51|30140.51|0
1637852310000|2021-11-25 14:58:30|30140.92|30140.92|30140.92|30140.92|30140.92|30140.92|30140.92|30140.92|0
1637852350000|2021-11-25 14:59:10|30144.46|30144.46|30144.46|30144.46|30144.46|30144.46|30144.46|30144.46|0
1637852380000|2021-11-25 14:59:40|30147.99|30147.99|30147.99|30147.99|30147.99|30147.99|30147.99|30147.99|0
1637852400000|2021-11-25 15:00:00|30144.46|30144.46|30137.99|30137.99|30145.06|30145.06|30137.99|30137.99|0
1637852410000|2021-11-25 15:00:10|30138.4|30138.4|30141.12|30141.12|30141.53|30141.53|30137.99|30137.99|0
1637852440000|2021-11-25 15:00:40|30144.65|30144.65|30144.65|30144.65|30144.65|30144.65|30144.65|30144.65|0
1637852480000|2021-11-25 15:01:20|30148.19|30148.19|30151.72|30151.72|30155.26|30155.26|30148.19|30148.19|0
1637852530000|2021-11-25 15:02:10|30152.32|30152.32|30152.32|30152.32|30152.32|30152.32|30152.32|30152.32|0
1637852540000|2021-11-25 15:02:20|30155.86|30155.86|30152.32|30152.32|30155.86|30155.86|30152.32|30152.32|0
1637852590000|2021-11-25 15:03:10|30148.79|30148.79|30147.58|30147.58|30148.79|30148.79|30147.58|30147.58|0
1637852650000|2021-11-25 15:04:10|30151.12|30151.12|30158.19|30158.19|30158.19|30158.19|30151.12|30151.12|0
1637852660000|2021-11-25 15:04:20|30157.78|30157.78|30157.78|30157.78|30157.78|30157.78|30154.24|30154.24|0
1637852680000|2021-11-25 15:04:40|30157.37|30157.37|30157.37|30157.37|30157.37|30157.37|30157.37|30157.37|0
1637852690000|2021-11-25 15:04:50|30164.44|30164.44|30157.37|30157.37|30164.44|30164.44|30157.37|30157.37|0
1637852700000|2021-11-25 15:05:00|30157.78|30157.78|30158.19|30158.19|30158.19|30158.19|30157.78|30157.78|0
1637852720000|2021-11-25 15:05:20|30158.79|30158.79|30158.79|30158.79|30158.79|30158.79|30158.79|30158.79|0
1637852730000|2021-11-25 15:05:30|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|0
1637852750000|2021-11-25 15:05:50|30162.32|30162.32|30158.79|30158.79|30169.39|30169.39|30158.79|30158.79|0
1637852770000|2021-11-25 15:06:10|30158.19|30158.19|30168.79|30168.79|30168.79|30168.79|30158.19|30158.19|0
1637852780000|2021-11-25 15:06:20|30161.72|30161.72|30162.32|30162.32|30162.32|30162.32|30161.72|30161.72|0
1637852790000|2021-11-25 15:06:30|30162.93|30162.93|30162.93|30162.93|30162.93|30162.93|30162.93|30162.93|0
1637852810000|2021-11-25 15:06:50|30170|30170|30173.53|30173.53|30173.53|30173.53|30170|30170|0
1637852850000|2021-11-25 15:07:30|30177.07|30177.07|30184.14|30184.14|30184.14|30184.14|30177.07|30177.07|0
1637852870000|2021-11-25 15:07:50|30187.67|30187.67|30184.14|30184.14|30187.67|30187.67|30184.14|30184.14|0
1637852880000|2021-11-25 15:08:00|30177.07|30177.07|30173.53|30173.53|30177.07|30177.07|30173.53|30173.53|0
1637852900000|2021-11-25 15:08:20|30170|30170|30162.52|30162.52|30170|30170|30162.52|30162.52|0
1637853000000|2021-11-25 15:10:00|30162.93|30162.93|30162.93|30162.93|30162.93|30162.93|30162.93|30162.93|0
1637853020000|2021-11-25 15:10:20|30155.86|30155.86|30162.52|30162.52|30162.52|30162.52|30155.45|30155.45|0
1637853060000|2021-11-25 15:11:00|30166.05|30166.05|30169.59|30169.59|30169.59|30169.59|30166.05|30166.05|0
1637853130000|2021-11-25 15:12:10|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|0
1637853140000|2021-11-25 15:12:20|30172.52|30172.52|30172.52|30172.52|30172.52|30172.52|30172.52|30172.52|0
1637853160000|2021-11-25 15:12:40|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|0
1637853190000|2021-11-25 15:13:10|30176.66|30176.66|30176.66|30176.66|30176.66|30176.66|30176.66|30176.66|0
1637853210000|2021-11-25 15:13:30|30173.12|30173.12|30176.66|30176.66|30176.66|30176.66|30173.12|30173.12|0
1637853220000|2021-11-25 15:13:40|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|30173.12|0
1637853250000|2021-11-25 15:14:10|30171.92|30171.92|30171.92|30171.92|30171.92|30171.92|30171.92|30171.92|0
1637853260000|2021-11-25 15:14:20|30171.32|30171.32|30170.72|30170.72|30171.32|30171.32|30170.72|30170.72|0
1637853270000|2021-11-25 15:14:30|30170.12|30170.12|30170.12|30170.12|30170.12|30170.12|30170.12|30170.12|0
1637853300000|2021-11-25 15:15:00|30173.65|30173.65|30177.6|30177.6|30177.6|30177.6|30173.65|30173.65|0
1637853310000|2021-11-25 15:15:10|30177|30177|30176.39|30176.39|30180.53|30180.53|30176.39|30176.39|0
1637853340000|2021-11-25 15:15:40|30175.79|30175.79|30176.2|30176.2|30176.2|30176.2|30175.79|30175.79|0
1637853350000|2021-11-25 15:15:50|30175.79|30175.79|30175.79|30175.79|30175.79|30175.79|30175.79|30175.79|0
1637853370000|2021-11-25 15:16:10|30176.39|30176.39|30179.93|30179.93|30179.93|30179.93|30176.39|30176.39|0
1637853380000|2021-11-25 15:16:20|30183.46|30183.46|30179.93|30179.93|30183.46|30183.46|30179.93|30179.93|0
1637853410000|2021-11-25 15:16:50|30183.46|30183.46|30172.86|30172.86|30183.46|30183.46|30172.86|30172.86|0
1637853420000|2021-11-25 15:17:00|30169.32|30169.32|30169.32|30169.32|30169.32|30169.32|30169.32|30169.32|0
1637853460000|2021-11-25 15:17:40|30165.79|30165.79|30162.25|30162.25|30165.79|30165.79|30162.25|30162.25|0
1637853470000|2021-11-25 15:17:50|30161.65|30161.65|30161.05|30161.05|30161.65|30161.65|30161.05|30161.05|0
1637853490000|2021-11-25 15:18:10|30153.98|30153.98|30150.45|30150.45|30153.98|30153.98|30150.45|30150.45|0
1637853500000|2021-11-25 15:18:20|30146.91|30146.91|30148.12|30148.12|30148.12|30148.12|30146.91|30146.91|0
1637853510000|2021-11-25 15:18:30|30147.51|30147.51|30147.51|30147.51|30147.51|30147.51|30147.51|30147.51|0
1637853550000|2021-11-25 15:19:10|30151.05|30151.05|30150.45|30150.45|30151.05|30151.05|30150.45|30150.45|0
1637853560000|2021-11-25 15:19:20|30150.86|30150.86|30149.66|30149.66|30150.86|30150.86|30149.66|30149.66|0
1637853580000|2021-11-25 15:19:40|30151.46|30151.46|30154.39|30154.39|30154.99|30154.99|30151.46|30151.46|0
1637853590000|2021-11-25 15:19:50|30154.64|30154.64|30154.64|30154.64|30154.64|30154.64|30154.64|30154.64|0
1637853600000|2021-11-25 15:20:00|30158.17|30158.17|30158.17|30158.17|30158.17|30158.17|30158.17|30158.17|0
1637853610000|2021-11-25 15:20:10|30159.37|30159.37|30163.51|30163.51|30163.51|30163.51|30159.37|30159.37|0
1637853620000|2021-11-25 15:20:20|30165.31|30165.31|30165.31|30165.31|30165.31|30165.31|30165.31|30165.31|0
1637853640000|2021-11-25 15:20:40|30158.24|30158.24|30161.78|30161.78|30161.78|30161.78|30158.24|30158.24|0
1637853650000|2021-11-25 15:20:50|30162.38|30162.38|30162.38|30162.38|30162.38|30162.38|30162.38|30162.38|0
1637853660000|2021-11-25 15:21:00|30161.78|30161.78|30161.78|30161.78|30161.78|30161.78|30161.78|30161.78|0
1637853700000|2021-11-25 15:21:40|30162.98|30162.98|30162.98|30162.98|30162.98|30162.98|30162.98|30162.98|0
1637853710000|2021-11-25 15:21:50|30166.51|30166.51|30166.51|30166.51|30166.51|30166.51|30166.51|30166.51|0
1637853740000|2021-11-25 15:22:20|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|0
1637853750000|2021-11-25 15:22:30|30170.65|30170.65|30170.65|30170.65|30170.65|30170.65|30170.65|30170.65|0
1637853760000|2021-11-25 15:22:40|30160.04|30160.04|30160.04|30160.04|30160.04|30160.04|30160.04|30160.04|0
1637853770000|2021-11-25 15:22:50|30163.58|30163.58|30170.65|30170.65|30170.65|30170.65|30163.58|30163.58|0
1637853780000|2021-11-25 15:23:00|30177.72|30177.72|30177.12|30177.12|30177.72|30177.72|30177.12|30177.12|0
1637853790000|2021-11-25 15:23:10|30177.72|30177.72|30177.72|30177.72|30177.72|30177.72|30177.72|30177.72|0
1637853810000|2021-11-25 15:23:30|30184.79|30184.79|30184.79|30184.79|30184.79|30184.79|30184.79|30184.79|0
1637853840000|2021-11-25 15:24:00|30191.86|30191.86|30191.86|30191.86|30191.86|30191.86|30191.86|30191.86|0
1637853860000|2021-11-25 15:24:20|30198.93|30198.93|30199.53|30199.53|30199.53|30199.53|30198.93|30198.93|0
1637853870000|2021-11-25 15:24:30|30203.06|30203.06|30203.06|30203.06|30203.06|30203.06|30203.06|30203.06|0
1637853880000|2021-11-25 15:24:40|30195.99|30195.99|30195.99|30195.99|30199.53|30199.53|30192.46|30192.46|0
1637853890000|2021-11-25 15:24:50|30195.39|30195.39|30195.39|30195.39|30195.39|30195.39|30195.39|30195.39|0
1637853910000|2021-11-25 15:25:10|30191.86|30191.86|30191.86|30191.86|30191.86|30191.86|30191.86|30191.86|0
1637853930000|2021-11-25 15:25:30|30188.32|30188.32|30184.79|30184.79|30188.32|30188.32|30184.79|30184.79|0
1637853950000|2021-11-25 15:25:50|30184.19|30184.19|30184.19|30184.19|30184.19|30184.19|30184.19|30184.19|0
1637853960000|2021-11-25 15:26:00|30183.59|30183.59|30183.59|30183.59|30183.59|30183.59|30183.59|30183.59|0
1637853970000|2021-11-25 15:26:10|30182.38|30182.38|30182.38|30182.38|30182.38|30182.38|30182.38|30182.38|0
1637854030000|2021-11-25 15:27:10|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|0
1637854050000|2021-11-25 15:27:30|30192.99|30192.99|30189.45|30189.45|30192.99|30192.99|30189.45|30189.45|0
1637854080000|2021-11-25 15:28:00|30192.99|30192.99|30192.99|30192.99|30192.99|30192.99|30192.99|30192.99|0
1637854110000|2021-11-25 15:28:30|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|30189.45|0
1637854120000|2021-11-25 15:28:40|30189.86|30189.86|30191.67|30191.67|30191.67|30191.67|30189.86|30189.86|0
1637854130000|2021-11-25 15:28:50|30184.6|30184.6|30181.47|30181.47|30184.6|30184.6|30177.53|30177.53|0
1637854170000|2021-11-25 15:29:30|30181.88|30181.88|30185.01|30185.01|30185.42|30185.42|30181.88|30181.88|0
1637854190000|2021-11-25 15:29:50|30188.54|30188.54|30185.01|30185.01|30188.54|30188.54|30185.01|30185.01|0
1637854240000|2021-11-25 15:30:40|30188.54|30188.54|30188.54|30188.54|30188.54|30188.54|30188.54|30188.54|0
1637854250000|2021-11-25 15:30:50|30189.14|30189.14|30182.07|30182.07|30189.14|30189.14|30182.07|30182.07|0
1637854270000|2021-11-25 15:31:10|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|0
1637854290000|2021-11-25 15:31:30|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|0
1637854330000|2021-11-25 15:32:10|30185.61|30185.61|30186.21|30186.21|30186.21|30186.21|30185.61|30185.61|0
1637854340000|2021-11-25 15:32:20|30189.74|30189.74|30182.07|30182.07|30189.74|30189.74|30178.54|30178.54|0
1637854380000|2021-11-25 15:33:00|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|0
1637854410000|2021-11-25 15:33:30|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|0
1637854430000|2021-11-25 15:33:50|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|30185.61|0
1637854450000|2021-11-25 15:34:10|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|30182.07|0
1637854470000|2021-11-25 15:34:30|30181.66|30181.66|30174.59|30174.59|30181.66|30181.66|30174.59|30174.59|0
1637854520000|2021-11-25 15:35:20|30163.99|30163.99|30160.45|30160.45|30163.99|30163.99|30159.85|30159.85|0
1637854530000|2021-11-25 15:35:30|30163.99|30163.99|30163.99|30163.99|30163.99|30163.99|30163.99|30163.99|0
1637854550000|2021-11-25 15:35:50|30167.52|30167.52|30167.52|30167.52|30167.52|30167.52|30167.52|30167.52|0
1637854570000|2021-11-25 15:36:10|30163.99|30163.99|30163.99|30163.99|30163.99|30163.99|30163.99|30163.99|0
1637854620000|2021-11-25 15:37:00|30167.52|30167.52|30167.52|30167.52|30167.52|30167.52|30167.52|30167.52|0
1637854640000|2021-11-25 15:37:20|30171.06|30171.06|30167.52|30167.52|30171.06|30171.06|30167.52|30167.52|0
1637854650000|2021-11-25 15:37:30|30167.11|30167.11|30167.11|30167.11|30167.11|30167.11|30163.58|30163.58|0
1637854710000|2021-11-25 15:38:30|30170.65|30170.65|30177.72|30177.72|30177.72|30177.72|30170.65|30170.65|0
1637854720000|2021-11-25 15:38:40|30181.25|30181.25|30181.25|30181.25|30181.25|30181.25|30181.25|30181.25|0
1637854740000|2021-11-25 15:39:00|30181.74|30181.74|30182.39|30182.39|30182.39|30182.39|30181.74|30181.74|0
1637854780000|2021-11-25 15:39:40|30178.85|30178.85|30178.85|30178.85|30178.85|30178.85|30178.85|30178.85|0
1637854790000|2021-11-25 15:39:50|30175.32|30175.32|30178.44|30178.44|30178.44|30178.44|30174.91|30174.91|0
1637854810000|2021-11-25 15:40:10|30181.98|30181.98|30178.44|30178.44|30181.98|30181.98|30178.44|30178.44|0
1637854820000|2021-11-25 15:40:20|30171.37|30171.37|30174.91|30174.91|30174.91|30174.91|30171.37|30171.37|0
1637854900000|2021-11-25 15:41:40|30178.44|30178.44|30182.58|30182.58|30182.58|30182.58|30178.44|30178.44|0
1637854920000|2021-11-25 15:42:00|30181.98|30181.98|30181.98|30181.98|30181.98|30181.98|30181.98|30181.98|0
1637854960000|2021-11-25 15:42:40|30182.8|30182.8|30186.74|30186.74|30186.74|30186.74|30182.8|30182.8|0
1637854990000|2021-11-25 15:43:10|30186.33|30186.33|30186.33|30186.33|30186.33|30186.33|30186.33|30186.33|0
1637855010000|2021-11-25 15:43:30|30186.93|30186.93|30179.86|30179.86|30187.34|30187.34|30179.86|30179.86|0
1637855020000|2021-11-25 15:43:40|30180.27|30180.27|30183.4|30183.4|30183.81|30183.81|30180.27|30180.27|0
1637855040000|2021-11-25 15:44:00|30183.64|30183.64|30183.64|30183.64|30183.64|30183.64|30183.64|30183.64|0
1637855090000|2021-11-25 15:44:50|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|0
1637855100000|2021-11-25 15:45:00|30180.11|30180.11|30180.11|30180.11|30180.11|30180.11|30180.11|30180.11|0
1637855120000|2021-11-25 15:45:20|30183.64|30183.64|30183.64|30183.64|30183.64|30183.64|30180.11|30180.11|0
1637855160000|2021-11-25 15:46:00|30183.16|30183.16|30183.16|30183.16|30183.16|30183.16|30183.16|30183.16|0
1637855220000|2021-11-25 15:47:00|30176.09|30176.09|30179.62|30179.62|30179.62|30179.62|30176.09|30176.09|0
1637855230000|2021-11-25 15:47:10|30176.09|30176.09|30176.09|30176.09|30176.09|30176.09|30176.09|30176.09|0
1637855240000|2021-11-25 15:47:20|30179.62|30179.62|30179.62|30179.62|30179.62|30179.62|30179.62|30179.62|0
1637855250000|2021-11-25 15:47:30|30180.22|30180.22|30180.22|30180.22|30180.22|30180.22|30180.22|30180.22|0
1637855270000|2021-11-25 15:47:50|30180.63|30180.63|30184.58|30184.58|30184.58|30184.58|30180.63|30180.63|0
1637855280000|2021-11-25 15:48:00|30184.17|30184.17|30183.76|30183.76|30184.17|30184.17|30183.76|30183.76|0
1637855310000|2021-11-25 15:48:30|30184.36|30184.36|30184.36|30184.36|30184.36|30184.36|30184.36|30184.36|0
1637855320000|2021-11-25 15:48:40|30180.82|30180.82|30180.82|30180.82|30180.82|30180.82|30180.82|30180.82|0
1637855340000|2021-11-25 15:49:00|30181.64|30181.64|30186|30186|30186|30186|30181.64|30181.64|0
1637855350000|2021-11-25 15:49:10|30185.4|30185.4|30184.58|30184.58|30185.4|30185.4|30184.58|30184.58|0
1637855380000|2021-11-25 15:49:40|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|0
1637855430000|2021-11-25 15:50:30|30187.7|30187.7|30188.9|30188.9|30188.9|30188.9|30187.7|30187.7|0
1637855480000|2021-11-25 15:51:20|30185.37|30185.37|30180.82|30180.82|30185.37|30185.37|30177.29|30177.29|0
1637855520000|2021-11-25 15:52:00|30181.23|30181.23|30181.64|30181.64|30181.64|30181.64|30181.23|30181.23|0
1637855530000|2021-11-25 15:52:10|30185.18|30185.18|30185.18|30185.18|30185.18|30185.18|30185.18|30185.18|0
1637855540000|2021-11-25 15:52:20|30181.64|30181.64|30181.64|30181.64|30181.64|30181.64|30181.64|30181.64|0
1637855560000|2021-11-25 15:52:40|30181.04|30181.04|30181.04|30181.04|30181.04|30181.04|30181.04|30181.04|0
1637855590000|2021-11-25 15:53:10|30180.63|30180.63|30180.63|30180.63|30181.04|30181.04|30177.1|30177.1|0
1637855600000|2021-11-25 15:53:20|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|0
1637855630000|2021-11-25 15:53:50|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|0
1637855640000|2021-11-25 15:54:00|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|30184.17|0
1637855660000|2021-11-25 15:54:20|30177.1|30177.1|30184.17|30184.17|30184.17|30184.17|30177.1|30177.1|0
1637855710000|2021-11-25 15:55:10|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|0
1637855740000|2021-11-25 15:55:40|30181.04|30181.04|30181.45|30181.45|30181.45|30181.45|30181.04|30181.04|0
1637855780000|2021-11-25 15:56:20|30174.38|30174.38|30173.97|30173.97|30177.92|30177.92|30173.97|30173.97|0
1637855840000|2021-11-25 15:57:20|30177.51|30177.51|30177.51|30177.51|30177.51|30177.51|30177.51|30177.51|0
1637855860000|2021-11-25 15:57:40|30176.91|30176.91|30180.81|30180.81|30180.81|30180.81|30176.31|30176.31|0
1637855880000|2021-11-25 15:58:00|30181.22|30181.22|30181.22|30181.22|30181.22|30181.22|30181.22|30181.22|0
1637855900000|2021-11-25 15:58:20|30181.63|30181.63|30181.63|30181.63|30181.63|30181.63|30181.63|30181.63|0
1637855910000|2021-11-25 15:58:30|30182.23|30182.23|30183.24|30183.24|30186.37|30186.37|30182.23|30182.23|0
1637855920000|2021-11-25 15:58:40|30186.78|30186.78|30190.31|30190.31|30190.31|30190.31|30183.24|30183.24|0
1637855930000|2021-11-25 15:58:50|30186.78|30186.78|30186.78|30186.78|30186.78|30186.78|30186.78|30186.78|0
1637855940000|2021-11-25 15:59:00|30186.37|30186.37|30186.37|30186.37|30186.37|30186.37|30186.37|30186.37|0
1637855950000|2021-11-25 15:59:10|30182.83|30182.83|30179.3|30179.3|30182.83|30182.83|30179.3|30179.3|0
1637855960000|2021-11-25 15:59:20|30178.69|30178.69|30182.96|30182.96|30182.96|30182.96|30178.69|30178.69|0
1637855970000|2021-11-25 15:59:30|30179.42|30179.42|30178.82|30178.82|30179.42|30179.42|30178.82|30178.82|0
1637855980000|2021-11-25 15:59:40|30182.35|30182.35|30182.35|30182.35|30182.35|30182.35|30182.35|30182.35|0
1637855990000|2021-11-25 15:59:50|30182.76|30182.76|30179.23|30179.23|30182.76|30182.76|30179.23|30179.23|0
1637856040000|2021-11-25 16:00:40|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|0
1637856060000|2021-11-25 16:01:00|30183.37|30183.37|30183.37|30183.37|30183.37|30183.37|30183.37|30183.37|0
1637856070000|2021-11-25 16:01:10|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|30179.83|0
1637856080000|2021-11-25 16:01:20|30179.42|30179.42|30182.96|30182.96|30182.96|30182.96|30179.42|30179.42|0
1637856100000|2021-11-25 16:01:40|30179.42|30179.42|30176.13|30176.13|30179.42|30179.42|30175.89|30175.89|0
1637856110000|2021-11-25 16:01:50|30175.72|30175.72|30175.72|30175.72|30175.72|30175.72|30175.72|30175.72|0
1637856150000|2021-11-25 16:02:30|30179.25|30179.25|30179.25|30179.25|30179.25|30179.25|30179.25|30179.25|0
1637856180000|2021-11-25 16:03:00|30179.01|30179.01|30179.01|30179.01|30179.01|30179.01|30179.01|30179.01|0
1637856210000|2021-11-25 16:03:30|30182.55|30182.55|30180.02|30180.02|30186.08|30186.08|30180.02|30180.02|0
1637856220000|2021-11-25 16:03:40|30183.56|30183.56|30183.56|30183.56|30183.56|30183.56|30183.56|30183.56|0
1637856230000|2021-11-25 16:03:50|30180.02|30180.02|30183.56|30183.56|30183.56|30183.56|30180.02|30180.02|0
1637856240000|2021-11-25 16:04:00|30180.02|30180.02|30180.02|30180.02|30180.02|30180.02|30180.02|30180.02|0
1637856250000|2021-11-25 16:04:10|30183.56|30183.56|30183.56|30183.56|30183.56|30183.56|30183.56|30183.56|0
1637856260000|2021-11-25 16:04:20|30183.8|30183.8|30183.8|30183.8|30183.8|30183.8|30183.8|30183.8|0
1637856280000|2021-11-25 16:04:40|30184.4|30184.4|30180.86|30180.86|30184.4|30184.4|30180.86|30180.86|0
1637856300000|2021-11-25 16:05:00|30184.4|30184.4|30180.86|30180.86|30184.4|30184.4|30180.86|30180.86|0
1637856310000|2021-11-25 16:05:10|30184.4|30184.4|30183.99|30183.99|30184.4|30184.4|30183.99|30183.99|0
1637856320000|2021-11-25 16:05:20|30180.45|30180.45|30180.45|30180.45|30180.45|30180.45|30180.45|30180.45|0
1637856330000|2021-11-25 16:05:30|30183.99|30183.99|30183.99|30183.99|30183.99|30183.99|30183.99|30183.99|0
1637856340000|2021-11-25 16:05:40|30180.45|30180.45|30180.45|30180.45|30180.45|30180.45|30180.45|30180.45|0
1637856350000|2021-11-25 16:05:50|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|30180.04|0
1637856360000|2021-11-25 16:06:00|30176.51|30176.51|30173.94|30173.94|30176.51|30176.51|30169.44|30169.44|0
1637856370000|2021-11-25 16:06:10|30166.87|30166.87|30170.41|30170.41|30170.41|30170.41|30166.87|30166.87|0
1637856390000|2021-11-25 16:06:30|30173.94|30173.94|30173.94|30173.94|30173.94|30173.94|30173.94|30173.94|0
1637856410000|2021-11-25 16:06:50|30177.48|30177.48|30177.48|30177.48|30177.48|30177.48|30177.48|30177.48|0
1637856440000|2021-11-25 16:07:20|30177.89|30177.89|30174.76|30174.76|30178.3|30178.3|30174.76|30174.76|0
1637856450000|2021-11-25 16:07:30|30178.3|30178.3|30178.3|30178.3|30178.3|30178.3|30178.3|30178.3|0
1637856460000|2021-11-25 16:07:40|30178.9|30178.9|30178.9|30178.9|30178.9|30178.9|30178.9|30178.9|0
1637856520000|2021-11-25 16:08:40|30175.36|30175.36|30171.83|30171.83|30175.36|30175.36|30171.83|30171.83|0
1637856550000|2021-11-25 16:09:10|30168.29|30168.29|30171.83|30171.83|30171.83|30171.83|30168.29|30168.29|0
1637856590000|2021-11-25 16:09:50|30182.43|30182.43|30178.9|30178.9|30182.43|30182.43|30178.9|30178.9|0
1637856610000|2021-11-25 16:10:10|30175.36|30175.36|30171.83|30171.83|30175.36|30175.36|30171.83|30171.83|0
1637856620000|2021-11-25 16:10:20|30164.76|30164.76|30171.83|30171.83|30171.83|30171.83|30164.76|30164.76|0
1637856660000|2021-11-25 16:11:00|30171.59|30171.59|30171.59|30171.59|30171.59|30171.59|30171.59|30171.59|0
1637856680000|2021-11-25 16:11:20|30164.52|30164.52|30168.46|30168.46|30168.46|30168.46|30164.52|30164.52|0
1637856710000|2021-11-25 16:11:50|30169.06|30169.06|30169.47|30169.47|30169.47|30169.47|30169.06|30169.06|0
1637856740000|2021-11-25 16:12:20|30168.87|30168.87|30168.87|30168.87|30168.87|30168.87|30168.87|30168.87|0
1637856770000|2021-11-25 16:12:50|30172.41|30172.41|30169.28|30169.28|30172.41|30172.41|30168.87|30168.87|0
1637856790000|2021-11-25 16:13:10|30172.82|30172.82|30175.87|30175.87|30176.35|30176.35|30172.82|30172.82|0
1637856800000|2021-11-25 16:13:20|30175.62|30175.62|30175.62|30175.62|30175.62|30175.62|30175.62|30175.62|0
1637856810000|2021-11-25 16:13:30|30175.38|30175.38|30175.14|30175.14|30175.38|30175.38|30175.14|30175.14|0
1637856820000|2021-11-25 16:13:40|30182.21|30182.21|30181.56|30181.56|30182.21|30182.21|30181.56|30181.56|0
1637856840000|2021-11-25 16:14:00|30178.02|30178.02|30178.02|30178.02|30178.02|30178.02|30178.02|30178.02|0
1637856860000|2021-11-25 16:14:20|30178.27|30178.27|30182.04|30182.04|30182.04|30182.04|30178.27|30178.27|0
1637856870000|2021-11-25 16:14:30|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|0
1637856880000|2021-11-25 16:14:40|30182.23|30182.23|30182.83|30182.83|30182.83|30182.83|30182.23|30182.23|0
1637856900000|2021-11-25 16:15:00|30179.3|30179.3|30175.76|30175.76|30179.3|30179.3|30175.76|30175.76|0
1637856920000|2021-11-25 16:15:20|30172.23|30172.23|30171.03|30171.03|30172.23|30172.23|30171.03|30171.03|0
1637856950000|2021-11-25 16:15:50|30171.63|30171.63|30171.63|30171.63|30171.63|30171.63|30171.63|30171.63|0
1637856960000|2021-11-25 16:16:00|30171.87|30171.87|30171.87|30171.87|30171.87|30171.87|30171.87|30171.87|0
1637856970000|2021-11-25 16:16:10|30171.46|30171.46|30175|30175|30175|30175|30171.46|30171.46|0
1637856980000|2021-11-25 16:16:20|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|0
1637857020000|2021-11-25 16:17:00|30175|30175|30175|30175|30175|30175|30175|30175|0
1637857030000|2021-11-25 16:17:10|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|0
1637857040000|2021-11-25 16:17:20|30175|30175|30175|30175|30175|30175|30175|30175|0
1637857050000|2021-11-25 16:17:30|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|30171.46|0
1637857110000|2021-11-25 16:18:30|30167.93|30167.93|30164.39|30164.39|30167.93|30167.93|30164.39|30164.39|0
1637857130000|2021-11-25 16:18:50|30165.12|30165.12|30165.12|30165.12|30165.12|30165.12|30165.12|30165.12|0
1637857140000|2021-11-25 16:19:00|30168.65|30168.65|30168.65|30168.65|30168.65|30168.65|30168.65|30168.65|0
1637857160000|2021-11-25 16:19:20|30169.25|30169.25|30172.79|30172.79|30172.79|30172.79|30169.25|30169.25|0
1637857180000|2021-11-25 16:19:40|30172.55|30172.55|30172.06|30172.06|30172.55|30172.55|30172.06|30172.06|0
1637857200000|2021-11-25 16:20:00|30175.6|30175.6|30179.13|30179.13|30179.13|30179.13|30175.6|30175.6|0
1637857210000|2021-11-25 16:20:10|30178.65|30178.65|30178.89|30178.89|30178.89|30178.89|30178.65|30178.65|0
1637857220000|2021-11-25 16:20:20|30182.42|30182.42|30182.42|30182.42|30182.42|30182.42|30182.42|30182.42|0
1637857240000|2021-11-25 16:20:40|30178.89|30178.89|30178.89|30178.89|30178.89|30178.89|30178.89|30178.89|0
1637857270000|2021-11-25 16:21:10|30182.42|30182.42|30178.89|30178.89|30182.42|30182.42|30178.89|30178.89|0
1637857310000|2021-11-25 16:21:50|30179.49|30179.49|30179.49|30179.49|30179.49|30179.49|30179.49|30179.49|0
1637857320000|2021-11-25 16:22:00|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|0
1637857330000|2021-11-25 16:22:10|30178.48|30178.48|30178.48|30178.48|30178.48|30178.48|30178.48|30178.48|0
1637857350000|2021-11-25 16:22:30|30178.89|30178.89|30175.36|30175.36|30178.89|30178.89|30171.82|30171.82|0
1637857400000|2021-11-25 16:23:20|30174.95|30174.95|30175.55|30175.55|30175.55|30175.55|30174.95|30174.95|0
1637857410000|2021-11-25 16:23:30|30175.96|30175.96|30176.12|30176.12|30176.37|30176.37|30175.96|30175.96|0
1637857420000|2021-11-25 16:23:40|30175.71|30175.71|30175.71|30175.71|30175.71|30175.71|30175.71|30175.71|0
1637857440000|2021-11-25 16:24:00|30175.11|30175.11|30175.11|30175.11|30175.11|30175.11|30175.11|30175.11|0
1637857450000|2021-11-25 16:24:10|30174.51|30174.51|30174.51|30174.51|30174.51|30174.51|30174.51|30174.51|0
1637857460000|2021-11-25 16:24:20|30181.58|30181.58|30179.78|30179.78|30181.58|30181.58|30176.24|30176.24|0
1637857470000|2021-11-25 16:24:30|30180.98|30180.98|30180.98|30180.98|30180.98|30180.98|30180.98|30180.98|0
1637857490000|2021-11-25 16:24:50|30181.58|30181.58|30181.58|30181.58|30181.58|30181.58|30181.58|30181.58|0
1637857510000|2021-11-25 16:25:10|30178.05|30178.05|30174.51|30174.51|30178.05|30178.05|30174.51|30174.51|0
1637857520000|2021-11-25 16:25:20|30175|30175|30171.46|30171.46|30175|30175|30167.93|30167.93|0
1637857540000|2021-11-25 16:25:40|30170.86|30170.86|30170.86|30170.86|30170.86|30170.86|30170.86|30170.86|0
1637857570000|2021-11-25 16:26:10|30174.4|30174.4|30174.4|30174.4|30174.4|30174.4|30174.4|30174.4|0
1637857620000|2021-11-25 16:27:00|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|30173.79|0
1637857630000|2021-11-25 16:27:10|30170.26|30170.26|30170.26|30170.26|30170.26|30170.26|30170.26|30170.26|0
1637857660000|2021-11-25 16:27:40|30166.72|30166.72|30167.13|30167.13|30167.13|30167.13|30166.72|30166.72|0
1637857670000|2021-11-25 16:27:50|30166.72|30166.72|30170.26|30170.26|30170.26|30170.26|30166.72|30166.72|0
1637857680000|2021-11-25 16:28:00|30166.72|30166.72|30166.72|30166.72|30166.72|30166.72|30166.72|30166.72|0
1637857690000|2021-11-25 16:28:10|30165.52|30165.52|30168.82|30168.82|30168.82|30168.82|30161.75|30161.75|0
1637857700000|2021-11-25 16:28:20|30165.28|30165.28|30165.28|30165.28|30165.28|30165.28|30165.28|30165.28|0
1637857710000|2021-11-25 16:28:30|30168.82|30168.82|30168.82|30168.82|30168.82|30168.82|30168.82|30168.82|0
1637857740000|2021-11-25 16:29:00|30172.35|30172.35|30168.82|30168.82|30172.35|30172.35|30168.82|30168.82|0
1637857750000|2021-11-25 16:29:10|30165.28|30165.28|30167.08|30167.08|30167.08|30167.08|30165.28|30165.28|0
1637857760000|2021-11-25 16:29:20|30166.84|30166.84|30170.38|30170.38|30170.38|30170.38|30166.84|30166.84|0
1637857780000|2021-11-25 16:29:40|30166.84|30166.84|30173.91|30173.91|30173.91|30173.91|30166.84|30166.84|0
1637857790000|2021-11-25 16:29:50|30172.71|30172.71|30169.17|30169.17|30172.71|30172.71|30169.17|30169.17|0
1637914500000|2021-11-26 08:15:00|29482.19|29482.19|29457.45|29457.45|29482.19|29482.19|29457.45|29457.45|0
1637914510000|2021-11-26 08:15:10|29450.38|29450.38|29464.52|29464.52|29464.52|29464.52|29450.38|29450.38|0
1637914520000|2021-11-26 08:15:20|29453.91|29453.91|29444.44|29444.44|29475.12|29475.12|29440.9|29440.9|0
1637914530000|2021-11-26 08:15:30|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|0
1637914540000|2021-11-26 08:15:40|29475.12|29475.12|29471.59|29471.59|29478.66|29478.66|29457.45|29457.45|0
1637914550000|2021-11-26 08:15:50|29470.38|29470.38|29467.98|29467.98|29470.38|29470.38|29467.98|29467.98|0
1637914560000|2021-11-26 08:16:00|29450.31|29450.31|29423.23|29423.23|29451.51|29451.51|29419.69|29419.69|0
1637914570000|2021-11-26 08:16:10|29426.76|29426.76|29426.76|29426.76|29430.3|29430.3|29426.76|29426.76|0
1637914580000|2021-11-26 08:16:20|29437.37|29437.37|29446.77|29446.77|29447.37|29447.37|29436.77|29436.77|0
1637914590000|2021-11-26 08:16:30|29436.17|29436.17|29432.63|29432.63|29436.17|29436.17|29432.63|29432.63|0
1637914600000|2021-11-26 08:16:40|29429.1|29429.1|29432.03|29432.03|29439.7|29439.7|29424.96|29424.96|0
1637914610000|2021-11-26 08:16:50|29435.57|29435.57|29424.96|29424.96|29435.57|29435.57|29424.96|29424.96|0
1637914620000|2021-11-26 08:17:00|29421.43|29421.43|29414.36|29414.36|29421.43|29421.43|29414.36|29414.36|0
1637914630000|2021-11-26 08:17:10|29417.89|29417.89|29433.35|29433.35|29433.35|29433.35|29417.16|29417.16|0
1637914640000|2021-11-26 08:17:20|29436.89|29436.89|29413.85|29413.85|29436.89|29436.89|29410.31|29410.31|0
1637914650000|2021-11-26 08:17:30|29406.78|29406.78|29378.66|29378.66|29406.78|29406.78|29378.66|29378.66|0
1637914660000|2021-11-26 08:17:40|29385.73|29385.73|29387.54|29387.54|29396.34|29396.34|29382.2|29382.2|0
1637914670000|2021-11-26 08:17:50|29394.61|29394.61|29412.69|29412.69|29412.69|29412.69|29394.61|29394.61|0
1637914680000|2021-11-26 08:18:00|29414.14|29414.14|29392.93|29392.93|29414.14|29414.14|29392.93|29392.93|0
1637914690000|2021-11-26 08:18:10|29396.47|29396.47|29382.33|29382.33|29396.47|29396.47|29382.33|29382.33|0
1637914700000|2021-11-26 08:18:20|29385.86|29385.86|29392.93|29392.93|29392.93|29392.93|29385.86|29385.86|0
1637914710000|2021-11-26 08:18:30|29393.42|29393.42|29378.68|29378.68|29393.42|29393.42|29378.68|29378.68|0
1637914720000|2021-11-26 08:18:40|29376.63|29376.63|29366.02|29366.02|29380.16|29380.16|29366.02|29366.02|0
1637914730000|2021-11-26 08:18:50|29351.88|29351.88|29357.74|29357.74|29358.95|29358.95|29351.88|29351.88|0
1637914740000|2021-11-26 08:19:00|29361.28|29361.28|29375.42|29375.42|29375.42|29375.42|29361.28|29361.28|0
1637914750000|2021-11-26 08:19:10|29382.49|29382.49|29375.42|29375.42|29382.49|29382.49|29371.88|29371.88|0
1637914760000|2021-11-26 08:19:20|29371.88|29371.88|29361.28|29361.28|29371.88|29371.88|29361.28|29361.28|0
1637914770000|2021-11-26 08:19:30|29347.14|29347.14|29346.9|29346.9|29347.14|29347.14|29346.9|29346.9|0
1637914780000|2021-11-26 08:19:40|29344.85|29344.85|29344.85|29344.85|29344.85|29344.85|29344.85|29344.85|0
1637914790000|2021-11-26 08:19:50|29344.12|29344.12|29343.39|29343.39|29344.12|29344.12|29343.39|29343.39|0
1637914800000|2021-11-26 08:20:00|29336.32|29336.32|29343.39|29343.39|29343.39|29343.39|29322.18|29322.18|0
1637914810000|2021-11-26 08:20:10|29361.07|29361.07|29379.56|29379.56|29379.56|29379.56|29361.07|29361.07|0
1637914820000|2021-11-26 08:20:20|29383.1|29383.1|29389.76|29389.76|29389.76|29389.76|29382.69|29382.69|0
1637914830000|2021-11-26 08:20:30|29400.36|29400.36|29387.04|29387.04|29401.18|29401.18|29387.04|29387.04|0
1637914840000|2021-11-26 08:20:40|29394.11|29394.11|29379.97|29379.97|29394.11|29394.11|29379.97|29379.97|0
1637914860000|2021-11-26 08:21:00|29390.58|29390.58|29355.23|29355.23|29390.58|29390.58|29355.23|29355.23|0
1637914870000|2021-11-26 08:21:10|29353.43|29353.43|29364.03|29364.03|29364.03|29364.03|29353.43|29353.43|0
1637914880000|2021-11-26 08:21:20|29364.63|29364.63|29364.63|29364.63|29364.63|29364.63|29364.63|29364.63|0
1637914890000|2021-11-26 08:21:30|29361.1|29361.1|29353.21|29353.21|29368.17|29368.17|29353.21|29353.21|0
1637914900000|2021-11-26 08:21:40|29352.39|29352.39|29352.39|29352.39|29352.39|29352.39|29341.78|29341.78|0
1637914910000|2021-11-26 08:21:50|29352.8|29352.8|29335.12|29335.12|29352.8|29352.8|29335.12|29335.12|0
1637914920000|2021-11-26 08:22:00|29366.94|29366.94|29348.29|29348.29|29366.94|29366.94|29348.29|29348.29|0
1637914930000|2021-11-26 08:22:10|29341.22|29341.22|29350.32|29350.32|29350.32|29350.32|29341.22|29341.22|0
1637914940000|2021-11-26 08:22:20|29385.66|29385.66|29382.13|29382.13|29396.27|29396.27|29382.13|29382.13|0
1637914950000|2021-11-26 08:22:30|29389.2|29389.2|29381.53|29381.53|29389.2|29389.2|29381.53|29381.53|0
1637914960000|2021-11-26 08:22:40|29367.39|29367.39|29352.77|29352.77|29367.39|29367.39|29342.16|29342.16|0
1637914970000|2021-11-26 08:22:50|29338.63|29338.63|29335.1|29335.1|29345.7|29345.7|29328.03|29328.03|0
1637914980000|2021-11-26 08:23:00|29328.03|29328.03|29342.57|29342.57|29342.57|29342.57|29328.03|29328.03|0
1637914990000|2021-11-26 08:23:10|29331.97|29331.97|29321.97|29321.97|29332.57|29332.57|29321.97|29321.97|0
1637915000000|2021-11-26 08:23:20|29318.43|29318.43|29316|29316|29318.43|29318.43|29316|29316|0
1637915010000|2021-11-26 08:23:30|29312.47|29312.47|29323.07|29323.07|29323.07|29323.07|29312.47|29312.47|0
1637915020000|2021-11-26 08:23:40|29322.66|29322.66|29298.52|29298.52|29322.66|29322.66|29287.31|29287.31|0
1637915030000|2021-11-26 08:23:50|29302.05|29302.05|29269.76|29269.76|29302.05|29302.05|29269.76|29269.76|0
1637915040000|2021-11-26 08:24:00|29259.15|29259.15|29259.15|29259.15|29259.15|29259.15|29259.15|29259.15|0
1637915050000|2021-11-26 08:24:10|29262.69|29262.69|29280.36|29280.36|29281.56|29281.56|29262.69|29262.69|0
1637915060000|2021-11-26 08:24:20|29283.9|29283.9|29283.9|29283.9|29283.9|29283.9|29283.9|29283.9|0
1637915070000|2021-11-26 08:24:30|29298.04|29298.04|29301.57|29301.57|29301.57|29301.57|29298.04|29298.04|0
1637915080000|2021-11-26 08:24:40|29298.04|29298.04|29301.57|29301.57|29308.64|29308.64|29298.04|29298.04|0
1637915090000|2021-11-26 08:24:50|29298.04|29298.04|29298.04|29298.04|29298.04|29298.04|29298.04|29298.04|0
1637915100000|2021-11-26 08:25:00|29290.97|29290.97|29294.5|29294.5|29294.5|29294.5|29273.29|29273.29|0
1637915110000|2021-11-26 08:25:10|29280.36|29280.36|29266.22|29266.22|29280.36|29280.36|29266.22|29266.22|0
1637915120000|2021-11-26 08:25:20|29262.69|29262.69|29277.24|29277.24|29277.24|29277.24|29262.69|29262.69|0
1637915130000|2021-11-26 08:25:30|29316.12|29316.12|29317.92|29317.92|29317.92|29317.92|29316.12|29316.12|0
1637915150000|2021-11-26 08:25:50|29303.78|29303.78|29300.25|29300.25|29303.78|29303.78|29300.25|29300.25|0
1637915160000|2021-11-26 08:26:00|29289.64|29289.64|29286.11|29286.11|29293.18|29293.18|29286.11|29286.11|0
1637915170000|2021-11-26 08:26:10|29293.18|29293.18|29328.77|29328.77|29328.77|29328.77|29293.18|29293.18|0
1637915180000|2021-11-26 08:26:20|29325.24|29325.24|29321.7|29321.7|29325.24|29325.24|29321.7|29321.7|0
1637915190000|2021-11-26 08:26:30|29307.56|29307.56|29307.56|29307.56|29307.56|29307.56|29307.56|29307.56|0
1637915210000|2021-11-26 08:26:50|29318.17|29318.17|29314.63|29314.63|29318.17|29318.17|29314.63|29314.63|0
1637915220000|2021-11-26 08:27:00|29311.1|29311.1|29300.49|29300.49|29311.1|29311.1|29300.49|29300.49|0
1637915230000|2021-11-26 08:27:10|29293.42|29293.42|29267.48|29267.48|29293.42|29293.42|29267.48|29267.48|0
1637915240000|2021-11-26 08:27:20|29256.87|29256.87|29256.87|29256.87|29256.87|29256.87|29256.87|29256.87|0
1637915250000|2021-11-26 08:27:30|29263.94|29263.94|29263.94|29263.94|29263.94|29263.94|29263.94|29263.94|0
1637915260000|2021-11-26 08:27:40|29267.48|29267.48|29283.83|29283.83|29283.83|29283.83|29267.48|29267.48|0
1637915270000|2021-11-26 08:27:50|29284.24|29284.24|29308.98|29308.98|29308.98|29308.98|29284.24|29284.24|0
1637915280000|2021-11-26 08:28:00|29304.85|29304.85|29301.79|29301.79|29308.38|29308.38|29301.31|29301.31|0
1637915290000|2021-11-26 08:28:10|29291.19|29291.19|29298.26|29298.26|29298.26|29298.26|29291.19|29291.19|0
1637915300000|2021-11-26 08:28:20|29305.33|29305.33|29331.28|29331.28|29334.81|29334.81|29305.33|29305.33|0
1637915310000|2021-11-26 08:28:30|29330.31|29330.31|29330.31|29330.31|29330.31|29330.31|29330.31|29330.31|0
1637915320000|2021-11-26 08:28:40|29344.45|29344.45|29351.52|29351.52|29351.52|29351.52|29337.38|29337.38|0
1637915330000|2021-11-26 08:28:50|29337.38|29337.38|29337.38|29337.38|29337.38|29337.38|29337.38|29337.38|0
1637915340000|2021-11-26 08:29:00|29333.84|29333.84|29358.83|29358.83|29358.83|29358.83|29333.84|29333.84|0
1637915350000|2021-11-26 08:29:10|29362.36|29362.36|29367.61|29367.61|29388.82|29388.82|29362.36|29362.36|0
1637915360000|2021-11-26 08:29:20|29388.82|29388.82|29389.54|29389.54|29389.54|29389.54|29388.82|29388.82|0
1637915380000|2021-11-26 08:29:40|29396.61|29396.61|29396.61|29396.61|29396.61|29396.61|29396.61|29396.61|0
1637915390000|2021-11-26 08:29:50|29389.54|29389.54|29375.4|29375.4|29389.54|29389.54|29375.4|29375.4|0
1637915400000|2021-11-26 08:30:00|29361.26|29361.26|29391.28|29391.28|29391.28|29391.28|29359.46|29359.46|0
1637915420000|2021-11-26 08:30:20|29392.1|29392.1|29392.1|29392.1|29392.1|29392.1|29392.1|29392.1|0
1637915430000|2021-11-26 08:30:30|29391.28|29391.28|29391.28|29391.28|29391.28|29391.28|29391.28|29391.28|0
1637915440000|2021-11-26 08:30:40|29408.95|29408.95|29408.95|29408.95|29408.95|29408.95|29408.95|29408.95|0
1637915450000|2021-11-26 08:30:50|29410.75|29410.75|29421.36|29421.36|29421.36|29421.36|29410.75|29410.75|0
1637915460000|2021-11-26 08:31:00|29424.89|29424.89|29407.22|29407.22|29424.89|29424.89|29407.22|29407.22|0
1637915470000|2021-11-26 08:31:10|29389.54|29389.54|29392.48|29392.48|29396.61|29396.61|29382.47|29382.47|0
1637915480000|2021-11-26 08:31:20|29378.34|29378.34|29363|29363|29378.34|29378.34|29359.46|29359.46|0
1637915490000|2021-11-26 08:31:30|29366.53|29366.53|29355.93|29355.93|29366.53|29366.53|29355.93|29355.93|0
1637915510000|2021-11-26 08:31:50|29370.07|29370.07|29371.71|29371.71|29371.71|29371.71|29370.07|29370.07|0
1637915520000|2021-11-26 08:32:00|29371.95|29371.95|29380.82|29380.82|29387.89|29387.89|29371.95|29371.95|0
1637915540000|2021-11-26 08:32:20|29373.75|29373.75|29370.22|29370.22|29373.75|29373.75|29370.22|29370.22|0
1637915550000|2021-11-26 08:32:30|29370.63|29370.63|29370.63|29370.63|29370.63|29370.63|29370.63|29370.63|0
1637915570000|2021-11-26 08:32:50|29374.16|29374.16|29374.16|29374.16|29374.16|29374.16|29374.16|29374.16|0
1637915580000|2021-11-26 08:33:00|29374.57|29374.57|29382.05|29382.05|29382.05|29382.05|29374.16|29374.16|0
1637915590000|2021-11-26 08:33:10|29381.64|29381.64|29367.5|29367.5|29381.64|29381.64|29367.5|29367.5|0
1637915610000|2021-11-26 08:33:30|29342.76|29342.76|29336.88|29336.88|29342.76|29342.76|29336.09|29336.09|0
1637915630000|2021-11-26 08:33:50|29333.35|29333.35|29322.33|29322.33|29333.35|29333.35|29315.26|29315.26|0
1637915640000|2021-11-26 08:34:00|29318.8|29318.8|29318.8|29318.8|29318.8|29318.8|29318.8|29318.8|0
1637915650000|2021-11-26 08:34:10|29316.4|29316.4|29309.33|29309.33|29316.4|29316.4|29309.33|29309.33|0
1637915660000|2021-11-26 08:34:20|29308.92|29308.92|29287.71|29287.71|29308.92|29308.92|29287.71|29287.71|0
1637915670000|2021-11-26 08:34:30|29286.5|29286.5|29286.74|29286.74|29287.71|29287.71|29286.5|29286.5|0
1637915680000|2021-11-26 08:34:40|29287.46|29287.46|29280.39|29280.39|29287.46|29287.46|29280.39|29280.39|0
1637915690000|2021-11-26 08:34:50|29273.32|29273.32|29259.19|29259.19|29273.32|29273.32|29259.19|29259.19|0
1637915700000|2021-11-26 08:35:00|29269.79|29269.79|29269.79|29269.79|29269.79|29269.79|29269.79|29269.79|0
1637915710000|2021-11-26 08:35:10|29273.32|29273.32|29266.26|29266.26|29273.32|29273.32|29266.26|29266.26|0
1637915720000|2021-11-26 08:35:20|29255.65|29255.65|29250.91|29250.91|29268.59|29268.59|29250.91|29250.91|0
1637915730000|2021-11-26 08:35:30|29247.38|29247.38|29247.38|29247.38|29254.45|29254.45|29243.84|29243.84|0
1637915740000|2021-11-26 08:35:40|29246.15|29246.15|29246.15|29246.15|29246.15|29246.15|29246.15|29246.15|0
1637915750000|2021-11-26 08:35:50|29260.7|29260.7|29263.63|29263.63|29263.63|29263.63|29260.1|29260.1|0
1637915760000|2021-11-26 08:36:00|29277.77|29277.77|29289.39|29289.39|29289.39|29289.39|29274.84|29274.84|0
1637915770000|2021-11-26 08:36:10|29289.99|29289.99|29253.82|29253.82|29289.99|29289.99|29253.82|29253.82|0
1637915780000|2021-11-26 08:36:20|29250.29|29250.29|29249.08|29249.08|29250.29|29250.29|29249.08|29249.08|0
1637915790000|2021-11-26 08:36:30|29259.69|29259.69|29273.83|29273.83|29273.83|29273.83|29259.69|29259.69|0
1637915800000|2021-11-26 08:36:40|29277.36|29277.36|29278.59|29278.59|29278.59|29278.59|29277.36|29277.36|0
1637915810000|2021-11-26 08:36:50|29279|29279|29289.61|29289.61|29300.21|29300.21|29279|29279|0
1637915820000|2021-11-26 08:37:00|29289.85|29289.85|29289.44|29289.44|29303.58|29303.58|29289.44|29289.44|0
1637915830000|2021-11-26 08:37:10|29271.76|29271.76|29278.83|29278.83|29278.83|29278.83|29271.76|29271.76|0
1637915840000|2021-11-26 08:37:20|29279.24|29279.24|29257.22|29257.22|29279.24|29279.24|29257.22|29257.22|0
1637915850000|2021-11-26 08:37:30|29253.68|29253.68|29260.75|29260.75|29260.75|29260.75|29253.68|29253.68|0
1637915860000|2021-11-26 08:37:40|29253.68|29253.68|29266.85|29266.85|29267.82|29267.82|29253.68|29253.68|0
1637915870000|2021-11-26 08:37:50|29263.32|29263.32|29259.78|29259.78|29263.32|29263.32|29259.78|29259.78|0
1637915880000|2021-11-26 08:38:00|29266.85|29266.85|29276.69|29276.69|29276.69|29276.69|29266.85|29266.85|0
1637915890000|2021-11-26 08:38:10|29280.23|29280.23|29266.09|29266.09|29280.23|29280.23|29266.09|29266.09|0
1637915900000|2021-11-26 08:38:20|29273.16|29273.16|29273.16|29273.16|29273.16|29273.16|29273.16|29273.16|0
1637915930000|2021-11-26 08:38:50|29290.83|29290.83|29280.23|29280.23|29290.83|29290.83|29280.23|29280.23|0
1637915940000|2021-11-26 08:39:00|29276.69|29276.69|29276.69|29276.69|29276.69|29276.69|29276.69|29276.69|0
1637915950000|2021-11-26 08:39:10|29294.37|29294.37|29284.17|29284.17|29294.37|29294.37|29273.57|29273.57|0
1637915960000|2021-11-26 08:39:20|29294.78|29294.78|29294.78|29294.78|29294.78|29294.78|29294.78|29294.78|0
1637915970000|2021-11-26 08:39:30|29280.64|29280.64|29280.64|29280.64|29280.64|29280.64|29280.64|29280.64|0
1637915980000|2021-11-26 08:39:40|29305.38|29305.38|29305.79|29305.79|29305.79|29305.79|29305.38|29305.38|0
1637915990000|2021-11-26 08:39:50|29309.4|29309.4|29305.86|29305.86|29312.93|29312.93|29305.86|29305.86|0
1637916000000|2021-11-26 08:40:00|29295.26|29295.26|29299.2|29299.2|29299.2|29299.2|29295.26|29295.26|0
1637916010000|2021-11-26 08:40:10|29316.88|29316.88|29316.88|29316.88|29316.88|29316.88|29316.88|29316.88|0
1637916020000|2021-11-26 08:40:20|29331.02|29331.02|29331.02|29331.02|29331.02|29331.02|29331.02|29331.02|0
1637916030000|2021-11-26 08:40:30|29332.82|29332.82|29332.82|29332.82|29332.82|29332.82|29332.82|29332.82|0
1637916040000|2021-11-26 08:40:40|29329.28|29329.28|29325.75|29325.75|29336.35|29336.35|29318.68|29318.68|0
1637916050000|2021-11-26 08:40:50|29329.28|29329.28|29337.17|29337.17|29337.17|29337.17|29329.28|29329.28|0
1637916060000|2021-11-26 08:41:00|29340.71|29340.71|29337.17|29337.17|29340.71|29340.71|29337.17|29337.17|0
1637916070000|2021-11-26 08:41:10|29337.99|29337.99|29341.53|29341.53|29341.53|29341.53|29337.99|29337.99|0
1637916090000|2021-11-26 08:41:30|29348.6|29348.6|29348.6|29348.6|29348.6|29348.6|29348.6|29348.6|0
1637916110000|2021-11-26 08:41:50|29337.99|29337.99|29348.6|29348.6|29348.6|29348.6|29337.99|29337.99|0
1637916130000|2021-11-26 08:42:10|29350.24|29350.24|29350.24|29350.24|29364.38|29364.38|29350.24|29350.24|0
1637916140000|2021-11-26 08:42:20|29339.63|29339.63|29332.56|29332.56|29339.63|29339.63|29332.56|29332.56|0
1637916150000|2021-11-26 08:42:30|29335.47|29335.47|29329.44|29329.44|29335.47|29335.47|29324.86|29324.86|0
1637916160000|2021-11-26 08:42:40|29322.37|29322.37|29322.37|29322.37|29322.37|29322.37|29322.37|29322.37|0
1637916170000|2021-11-26 08:42:50|29311.76|29311.76|29311.76|29311.76|29311.76|29311.76|29311.76|29311.76|0
1637916180000|2021-11-26 08:43:00|29315.3|29315.3|29322.37|29322.37|29322.37|29322.37|29315.3|29315.3|0
1637916190000|2021-11-26 08:43:10|29318.83|29318.83|29311.35|29311.35|29318.83|29318.83|29311.35|29311.35|0
1637916200000|2021-11-26 08:43:20|29307.82|29307.82|29307.82|29307.82|29307.82|29307.82|29307.82|29307.82|0
1637916220000|2021-11-26 08:43:40|29308.23|29308.23|29315.3|29315.3|29315.3|29315.3|29308.23|29308.23|0
1637916230000|2021-11-26 08:43:50|29314.48|29314.48|29314.48|29314.48|29314.48|29314.48|29314.48|29314.48|0
1637916260000|2021-11-26 08:44:20|29315.3|29315.3|29314.48|29314.48|29315.3|29315.3|29314.48|29314.48|0
1637916270000|2021-11-26 08:44:30|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|29315.3|0
1637916280000|2021-11-26 08:44:40|29341.27|29341.27|29353.27|29353.27|29354.09|29354.09|29337.74|29337.74|0
1637916290000|2021-11-26 08:44:50|29363.88|29363.88|29363.88|29363.88|29363.88|29363.88|29363.88|29363.88|0
1637916300000|2021-11-26 08:45:00|29363.47|29363.47|29368.23|29368.23|29375.3|29375.3|29363.47|29363.47|0
1637916310000|2021-11-26 08:45:10|29368.64|29368.64|29375.71|29375.71|29375.71|29375.71|29365.1|29365.1|0
1637916320000|2021-11-26 08:45:20|29375.3|29375.3|29374.33|29374.33|29378.83|29378.83|29374.33|29374.33|0
1637916330000|2021-11-26 08:45:30|29367.26|29367.26|29381.81|29381.81|29381.81|29381.81|29367.26|29367.26|0
1637916340000|2021-11-26 08:45:40|29381.4|29381.4|29383.61|29383.61|29383.61|29383.61|29381.4|29381.4|0
1637916350000|2021-11-26 08:45:50|29383.2|29383.2|29383.2|29383.2|29390.27|29390.27|29383.2|29383.2|0
1637916360000|2021-11-26 08:46:00|29379.67|29379.67|29360.19|29360.19|29379.67|29379.67|29360.19|29360.19|0
1637916390000|2021-11-26 08:46:30|29360.6|29360.6|29353.53|29353.53|29360.6|29360.6|29353.53|29353.53|0
1637916400000|2021-11-26 08:46:40|29360.6|29360.6|29350|29350|29360.6|29360.6|29350|29350|0
1637916420000|2021-11-26 08:47:00|29342.93|29342.93|29346.05|29346.05|29346.46|29346.46|29342.93|29342.93|0
1637916430000|2021-11-26 08:47:10|29346.46|29346.46|29346.05|29346.05|29350|29350|29342.93|29342.93|0
1637916440000|2021-11-26 08:47:20|29349.59|29349.59|29349.59|29349.59|29353.12|29353.12|29349.59|29349.59|0
1637916450000|2021-11-26 08:47:30|29351.28|29351.28|29353.61|29353.61|29358.35|29358.35|29351.28|29351.28|0
1637916460000|2021-11-26 08:47:40|29364.22|29364.22|29375.11|29375.11|29375.11|29375.11|29364.22|29364.22|0
1637916470000|2021-11-26 08:47:50|29374.7|29374.7|29364.1|29364.1|29374.7|29374.7|29364.1|29364.1|0
1637916480000|2021-11-26 08:48:00|29364.51|29364.51|29364.51|29364.51|29364.51|29364.51|29364.51|29364.51|0
1637916490000|2021-11-26 08:48:10|29364.1|29364.1|29360.97|29360.97|29364.1|29364.1|29349.96|29349.96|0
1637916500000|2021-11-26 08:48:20|29357.44|29357.44|29353.49|29353.49|29357.44|29357.44|29353.49|29353.49|0
1637916510000|2021-11-26 08:48:30|29346.42|29346.42|29335.82|29335.82|29346.42|29346.42|29335.82|29335.82|0
1637916520000|2021-11-26 08:48:40|29335.41|29335.41|29334.21|29334.21|29341.28|29341.28|29334.21|29334.21|0
1637916530000|2021-11-26 08:48:50|29323.6|29323.6|29327.14|29327.14|29327.14|29327.14|29320.07|29320.07|0
1637916540000|2021-11-26 08:49:00|29330.67|29330.67|29334.21|29334.21|29337.74|29337.74|29330.67|29330.67|0
1637916550000|2021-11-26 08:49:10|29334.81|29334.81|29338.34|29338.34|29338.34|29338.34|29334.81|29334.81|0
1637916560000|2021-11-26 08:49:20|29334.81|29334.81|29336.04|29336.04|29336.04|29336.04|29334.81|29334.81|0
1637916570000|2021-11-26 08:49:30|29336.45|29336.45|29345.82|29345.82|29346.23|29346.23|29335.63|29335.63|0
1637916580000|2021-11-26 08:49:40|29335.22|29335.22|29305.74|29305.74|29335.22|29335.22|29305.74|29305.74|0
1637916590000|2021-11-26 08:49:50|29312.81|29312.81|29305.74|29305.74|29312.81|29312.81|29302.2|29302.2|0
1637916600000|2021-11-26 08:50:00|29302.2|29302.2|29305.74|29305.74|29305.74|29305.74|29302.2|29302.2|0
1637916610000|2021-11-26 08:50:10|29306.56|29306.56|29291.6|29291.6|29306.56|29306.56|29291.6|29291.6|0
1637916620000|2021-11-26 08:50:20|29288.06|29288.06|29295.13|29295.13|29295.13|29295.13|29284.53|29284.53|0
1637916630000|2021-11-26 08:50:30|29302.2|29302.2|29302.2|29302.2|29314.04|29314.04|29301.79|29301.79|0
1637916640000|2021-11-26 08:50:40|29305.74|29305.74|29301.79|29301.79|29312.4|29312.4|29301.79|29301.79|0
1637916650000|2021-11-26 08:50:50|29312.4|29312.4|29316.94|29316.94|29324.01|29324.01|29312.4|29312.4|0
1637916660000|2021-11-26 08:51:00|29313.41|29313.41|29316.94|29316.94|29316.94|29316.94|29302.8|29302.8|0
1637916670000|2021-11-26 08:51:10|29324.01|29324.01|29324.01|29324.01|29334.62|29334.62|29324.01|29324.01|0
1637916680000|2021-11-26 08:51:20|29320.48|29320.48|29314.64|29314.64|29321.71|29321.71|29314.64|29314.64|0
1637916690000|2021-11-26 08:51:30|29311.1|29311.1|29309.87|29309.87|29311.1|29311.1|29309.87|29309.87|0
1637916700000|2021-11-26 08:51:40|29306.34|29306.34|29316.94|29316.94|29316.94|29316.94|29306.34|29306.34|0
1637916710000|2021-11-26 08:51:50|29306.34|29306.34|29303.21|29303.21|29306.34|29306.34|29302.39|29302.39|0
1637916720000|2021-11-26 08:52:00|29303.62|29303.62|29292.2|29292.2|29304.44|29304.44|29288.66|29288.66|0
1637916730000|2021-11-26 08:52:10|29288.66|29288.66|29277.46|29277.46|29292.2|29292.2|29277.46|29277.46|0
1637916740000|2021-11-26 08:52:20|29277.05|29277.05|29273.51|29273.51|29277.05|29277.05|29273.51|29273.51|0
1637916750000|2021-11-26 08:52:30|29269.98|29269.98|29266.44|29266.44|29269.98|29269.98|29266.44|29266.44|0
1637916760000|2021-11-26 08:52:40|29267.26|29267.26|29252.3|29252.3|29267.26|29267.26|29252.3|29252.3|0
1637916780000|2021-11-26 08:53:00|29253.51|29253.51|29267.65|29267.65|29274.71|29274.71|29253.51|29253.51|0
1637916790000|2021-11-26 08:53:10|29267.89|29267.89|29264.35|29264.35|29267.89|29267.89|29264.35|29264.35|0
1637916800000|2021-11-26 08:53:20|29267.89|29267.89|29267.89|29267.89|29267.89|29267.89|29267.89|29267.89|0
1637916810000|2021-11-26 08:53:30|29278.49|29278.49|29277.29|29277.29|29278.49|29278.49|29277.29|29277.29|0
1637916820000|2021-11-26 08:53:40|29280.83|29280.83|29280.83|29280.83|29280.83|29280.83|29266.69|29266.69|0
1637916830000|2021-11-26 08:53:50|29266.69|29266.69|29266.69|29266.69|29270.22|29270.22|29263.15|29263.15|0
1637916840000|2021-11-26 08:54:00|29263.15|29263.15|29279.81|29279.81|29286.07|29286.07|29263.15|29263.15|0
1637916850000|2021-11-26 08:54:10|29283.35|29283.35|29283.35|29283.35|29286.88|29286.88|29279.81|29279.81|0
1637916860000|2021-11-26 08:54:20|29276.28|29276.28|29262.74|29262.74|29276.88|29276.88|29262.74|29262.74|0
1637916870000|2021-11-26 08:54:30|29273.35|29273.35|29280.42|29280.42|29280.42|29280.42|29273.35|29273.35|0
1637916890000|2021-11-26 08:54:50|29283.95|29283.95|29283.95|29283.95|29283.95|29283.95|29283.95|29283.95|0
1637916900000|2021-11-26 08:55:00|29283.54|29283.54|29283.54|29283.54|29283.54|29283.54|29283.54|29283.54|0
1637916910000|2021-11-26 08:55:10|29287.08|29287.08|29283.54|29283.54|29290.61|29290.61|29283.54|29283.54|0
1637916920000|2021-11-26 08:55:20|29290.61|29290.61|29297.27|29297.27|29297.27|29297.27|29290.2|29290.2|0
1637916930000|2021-11-26 08:55:30|29304.34|29304.34|29304.34|29304.34|29304.34|29304.34|29304.34|29304.34|0
1637916940000|2021-11-26 08:55:40|29307.88|29307.88|29307.88|29307.88|29307.88|29307.88|29307.88|29307.88|0
1637916950000|2021-11-26 08:55:50|29332.62|29332.62|29344.45|29344.45|29344.45|29344.45|29332.62|29332.62|0
1637916960000|2021-11-26 08:56:00|29337.38|29337.38|29348.19|29348.19|29356.86|29356.86|29337.38|29337.38|0
1637916970000|2021-11-26 08:56:10|29347.37|29347.37|29347.37|29347.37|29347.37|29347.37|29347.37|29347.37|0
1637916980000|2021-11-26 08:56:20|29357.98|29357.98|29354.44|29354.44|29357.98|29357.98|29354.44|29354.44|0
1637916990000|2021-11-26 08:56:30|29347.37|29347.37|29348.19|29348.19|29348.19|29348.19|29347.37|29347.37|0
1637917000000|2021-11-26 08:56:40|29347.37|29347.37|29347.37|29347.37|29347.37|29347.37|29347.37|29347.37|0
1637917020000|2021-11-26 08:57:00|29365.05|29365.05|29357.98|29357.98|29365.05|29365.05|29357.98|29357.98|0
1637917030000|2021-11-26 08:57:10|29368.58|29368.58|29372.12|29372.12|29372.12|29372.12|29368.58|29368.58|0
1637917040000|2021-11-26 08:57:20|29361.51|29361.51|29357.98|29357.98|29361.51|29361.51|29357.98|29357.98|0
1637917060000|2021-11-26 08:57:40|29382.72|29382.72|29382.72|29382.72|29382.72|29382.72|29382.72|29382.72|0
1637917070000|2021-11-26 08:57:50|29389.79|29389.79|29351.32|29351.32|29389.79|29389.79|29351.32|29351.32|0
1637917080000|2021-11-26 08:58:00|29347.78|29347.78|29342.46|29342.46|29347.78|29347.78|29342.46|29342.46|0
1637917090000|2021-11-26 08:58:10|29335.39|29335.39|29335.39|29335.39|29335.39|29335.39|29335.39|29335.39|0
1637917120000|2021-11-26 08:58:40|29338.93|29338.93|29338.93|29338.93|29338.93|29338.93|29338.93|29338.93|0
1637917130000|2021-11-26 08:58:50|29353.06|29353.06|29353.88|29353.88|29353.88|29353.88|29346|29346|0
1637917140000|2021-11-26 08:59:00|29364.49|29364.49|29364.49|29364.49|29364.49|29364.49|29364.49|29364.49|0
1637917150000|2021-11-26 08:59:10|29360.95|29360.95|29342.68|29342.68|29360.95|29360.95|29342.68|29342.68|0
1637917160000|2021-11-26 08:59:20|29343.28|29343.28|29343.28|29343.28|29343.28|29343.28|29339.74|29339.74|0
1637917170000|2021-11-26 08:59:30|29346.81|29346.81|29346.81|29346.81|29346.81|29346.81|29346.81|29346.81|0
1637917180000|2021-11-26 08:59:40|29332.68|29332.68|29340.56|29340.56|29340.56|29340.56|29332.68|29332.68|0
1637917190000|2021-11-26 08:59:50|29347.63|29347.63|29347.63|29347.63|29347.63|29347.63|29347.63|29347.63|0
1637917210000|2021-11-26 09:00:10|29337.03|29337.03|29336.21|29336.21|29337.03|29337.03|29336.21|29336.21|0
1637917220000|2021-11-26 09:00:20|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|29353.88|0
1637917230000|2021-11-26 09:00:30|29368.02|29368.02|29357.42|29357.42|29368.02|29368.02|29357.42|29357.42|0
1637917240000|2021-11-26 09:00:40|29353.88|29353.88|29345.61|29345.61|29353.88|29353.88|29345.61|29345.61|0
1637917250000|2021-11-26 09:00:50|29346.02|29346.02|29360.16|29360.16|29360.16|29360.16|29346.02|29346.02|0
1637917260000|2021-11-26 09:01:00|29360.4|29360.4|29360.4|29360.4|29360.4|29360.4|29360.4|29360.4|0
1637917270000|2021-11-26 09:01:10|29359.92|29359.92|29335.42|29335.42|29360.16|29360.16|29335.42|29335.42|0
1637917300000|2021-11-26 09:01:40|29331.88|29331.88|29331.88|29331.88|29331.88|29331.88|29331.88|29331.88|0
1637917310000|2021-11-26 09:01:50|29327.53|29327.53|29319.67|29319.67|29327.53|29327.53|29315.12|29315.12|0
1637917320000|2021-11-26 09:02:00|29330.27|29330.27|29330.27|29330.27|29330.27|29330.27|29330.27|29330.27|0
1637917330000|2021-11-26 09:02:10|29333.81|29333.81|29333.81|29333.81|29333.81|29333.81|29333.81|29333.81|0
1637917340000|2021-11-26 09:02:20|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|0
1637917350000|2021-11-26 09:02:30|29337.94|29337.94|29337.34|29337.34|29337.94|29337.94|29337.34|29337.34|0
1637917360000|2021-11-26 09:02:40|29333.81|29333.81|29312.6|29312.6|29333.81|29333.81|29305.53|29305.53|0
1637917370000|2021-11-26 09:02:50|29330.27|29330.27|29333.81|29333.81|29337.34|29337.34|29330.27|29330.27|0
1637917380000|2021-11-26 09:03:00|29326.74|29326.74|29323.2|29323.2|29330.27|29330.27|29323.2|29323.2|0
1637917390000|2021-11-26 09:03:10|29319.67|29319.67|29312.6|29312.6|29319.67|29319.67|29312.6|29312.6|0
1637917400000|2021-11-26 09:03:20|29319.67|29319.67|29319.67|29319.67|29319.67|29319.67|29319.67|29319.67|0
1637917410000|2021-11-26 09:03:30|29333.81|29333.81|29323.2|29323.2|29333.81|29333.81|29323.2|29323.2|0
1637917420000|2021-11-26 09:03:40|29316.13|29316.13|29307.86|29307.86|29316.13|29316.13|29307.86|29307.86|0
1637917430000|2021-11-26 09:03:50|29307.26|29307.26|29307.26|29307.26|29307.26|29307.26|29307.26|29307.26|0
1637917440000|2021-11-26 09:04:00|29314.33|29314.33|29321.4|29321.4|29321.4|29321.4|29314.33|29314.33|0
1637917450000|2021-11-26 09:04:10|29322.6|29322.6|29312|29312|29322.6|29322.6|29312|29312|0
1637917460000|2021-11-26 09:04:20|29322.6|29322.6|29326.14|29326.14|29326.14|29326.14|29322.6|29322.6|0
1637917480000|2021-11-26 09:04:40|29319.07|29319.07|29308.46|29308.46|29319.07|29319.07|29308.46|29308.46|0
1637917490000|2021-11-26 09:04:50|29309.19|29309.19|29309.19|29309.19|29309.19|29309.19|29309.19|29309.19|0
1637917500000|2021-11-26 09:05:00|29302.12|29302.12|29298.58|29298.58|29302.12|29302.12|29298.58|29298.58|0
1637917510000|2021-11-26 09:05:10|29295.05|29295.05|29294.56|29294.56|29295.05|29295.05|29294.56|29294.56|0
1637917540000|2021-11-26 09:05:40|29298.1|29298.1|29298.1|29298.1|29298.1|29298.1|29298.1|29298.1|0
1637917550000|2021-11-26 09:05:50|29291.03|29291.03|29283.96|29283.96|29291.03|29291.03|29280.42|29280.42|0
1637917560000|2021-11-26 09:06:00|29284.2|29284.2|29291.76|29291.76|29295.05|29295.05|29284.2|29284.2|0
1637917570000|2021-11-26 09:06:10|29295.29|29295.29|29295.29|29295.29|29295.29|29295.29|29295.29|29295.29|0
1637917580000|2021-11-26 09:06:20|29291.76|29291.76|29283.07|29283.07|29295.29|29295.29|29283.07|29283.07|0
1637917590000|2021-11-26 09:06:30|29261.86|29261.86|29260.85|29260.85|29261.86|29261.86|29260.85|29260.85|0
1637917600000|2021-11-26 09:06:40|29246.71|29246.71|29221|29221|29246.71|29246.71|29221|29221|0
1637917620000|2021-11-26 09:07:00|29224.54|29224.54|29224.54|29224.54|29235.14|29235.14|29217.47|29217.47|0
1637917630000|2021-11-26 09:07:10|29217.47|29217.47|29216.98|29216.98|29221|29221|29216.98|29216.98|0
1637917640000|2021-11-26 09:07:20|29227.59|29227.59|29227.1|29227.1|29227.59|29227.59|29227.1|29227.1|0
1637917650000|2021-11-26 09:07:30|29227.35|29227.35|29237.95|29237.95|29237.95|29237.95|29227.35|29227.35|0
1637917660000|2021-11-26 09:07:40|29241.49|29241.49|29241.49|29241.49|29241.49|29241.49|29241.49|29241.49|0
1637917670000|2021-11-26 09:07:50|29255.62|29255.62|29255.62|29255.62|29255.62|29255.62|29255.62|29255.62|0
1637917690000|2021-11-26 09:08:10|29255.21|29255.21|29255.21|29255.21|29255.21|29255.21|29255.21|29255.21|0
1637917700000|2021-11-26 09:08:20|29262.28|29262.28|29262.28|29262.28|29262.28|29262.28|29262.28|29262.28|0
1637917710000|2021-11-26 09:08:30|29258.75|29258.75|29258.75|29258.75|29258.75|29258.75|29258.75|29258.75|0
1637917720000|2021-11-26 09:08:40|29272.89|29272.89|29272.89|29272.89|29287.03|29287.03|29272.89|29272.89|0
1637917740000|2021-11-26 09:09:00|29294.1|29294.1|29309.47|29309.47|29309.47|29309.47|29294.1|29294.1|0
1637917750000|2021-11-26 09:09:10|29313|29313|29313|29313|29313|29313|29313|29313|0
1637917760000|2021-11-26 09:09:20|29316.54|29316.54|29298.86|29298.86|29316.54|29316.54|29291.79|29291.79|0
1637917780000|2021-11-26 09:09:40|29305.93|29305.93|29305.93|29305.93|29305.93|29305.93|29305.93|29305.93|0
1637917790000|2021-11-26 09:09:50|29315.75|29315.75|29308.68|29308.68|29315.75|29315.75|29305.14|29305.14|0
1637917800000|2021-11-26 09:10:00|29305.14|29305.14|29305.14|29305.14|29305.14|29305.14|29305.14|29305.14|0
1637917810000|2021-11-26 09:10:10|29308.68|29308.68|29308.68|29308.68|29308.68|29308.68|29308.68|29308.68|0
1637917820000|2021-11-26 09:10:20|29305.14|29305.14|29301.01|29301.01|29305.14|29305.14|29301.01|29301.01|0
1637917830000|2021-11-26 09:10:30|29304.54|29304.54|29304.54|29304.54|29304.54|29304.54|29304.54|29304.54|0
1637917850000|2021-11-26 09:10:50|29315.15|29315.15|29333.64|29333.64|29333.64|29333.64|29315.15|29315.15|0
1637917860000|2021-11-26 09:11:00|29326.57|29326.57|29337.97|29337.97|29338.38|29338.38|29319.5|29319.5|0
1637917900000|2021-11-26 09:11:40|29348.58|29348.58|29361.69|29361.69|29361.69|29361.69|29337.97|29337.97|0
1637917910000|2021-11-26 09:11:50|29365.22|29365.22|29365.22|29365.22|29368.76|29368.76|29365.22|29365.22|0
1637917920000|2021-11-26 09:12:00|29361.69|29361.69|29351.08|29351.08|29361.69|29361.69|29351.08|29351.08|0
1637917950000|2021-11-26 09:12:30|29358.15|29358.15|29358.15|29358.15|29358.15|29358.15|29358.15|29358.15|0
1637917980000|2021-11-26 09:13:00|29358.97|29358.97|29401.8|29401.8|29401.8|29401.8|29358.97|29358.97|0
1637917990000|2021-11-26 09:13:10|29402.21|29402.21|29402.94|29402.94|29402.94|29402.94|29402.21|29402.21|0
1637918010000|2021-11-26 09:13:30|29424.15|29424.15|29431.22|29431.22|29431.22|29431.22|29424.15|29424.15|0
1637918020000|2021-11-26 09:13:40|29420.61|29420.61|29420.61|29420.61|29420.61|29420.61|29420.61|29420.61|0
1637918030000|2021-11-26 09:13:50|29410.01|29410.01|29402.45|29402.45|29410.01|29410.01|29402.45|29402.45|0
1637918040000|2021-11-26 09:14:00|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|0
1637918050000|2021-11-26 09:14:10|29385.98|29385.98|29385.98|29385.98|29385.98|29385.98|29385.98|29385.98|0
1637918060000|2021-11-26 09:14:20|29378.91|29378.91|29378.91|29378.91|29378.91|29378.91|29378.91|29378.91|0
1637918070000|2021-11-26 09:14:30|29378.5|29378.5|29378.5|29378.5|29378.5|29378.5|29378.5|29378.5|0
1637918080000|2021-11-26 09:14:40|29399.71|29399.71|29392.23|29392.23|29399.71|29399.71|29392.23|29392.23|0
1637918090000|2021-11-26 09:14:50|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|0
1637918100000|2021-11-26 09:15:00|29402.43|29402.43|29382.9|29382.9|29402.43|29402.43|29379.36|29379.36|0
1637918110000|2021-11-26 09:15:10|29382.41|29382.41|29368.03|29368.03|29382.41|29382.41|29368.03|29368.03|0
1637918120000|2021-11-26 09:15:20|29378.64|29378.64|29378.64|29378.64|29378.64|29378.64|29378.64|29378.64|0
1637918130000|2021-11-26 09:15:30|29368.03|29368.03|29365.79|29365.79|29368.03|29368.03|29356.83|29356.83|0
1637918140000|2021-11-26 09:15:40|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|29372.86|0
1637918150000|2021-11-26 09:15:50|29387|29387|29379.93|29379.93|29387|29387|29379.93|29379.93|0
1637918160000|2021-11-26 09:16:00|29365.79|29365.79|29358.72|29358.72|29365.79|29365.79|29358.72|29358.72|0
1637918180000|2021-11-26 09:16:20|29341.05|29341.05|29326.91|29326.91|29341.05|29341.05|29326.91|29326.91|0
1637918190000|2021-11-26 09:16:30|29337.51|29337.51|29318.88|29318.88|29337.51|29337.51|29318.88|29318.88|0
1637918210000|2021-11-26 09:16:50|29318.28|29318.28|29346.56|29346.56|29346.56|29346.56|29318.28|29318.28|0
1637918250000|2021-11-26 09:17:30|29367.77|29367.77|29367.77|29367.77|29367.77|29367.77|29367.77|29367.77|0
1637918260000|2021-11-26 09:17:40|29370.17|29370.17|29384.31|29384.31|29384.31|29384.31|29370.17|29370.17|0
1637918270000|2021-11-26 09:17:50|29380.78|29380.78|29386.04|29386.04|29386.04|29386.04|29378.97|29378.97|0
1637918280000|2021-11-26 09:18:00|29378.97|29378.97|29375.44|29375.44|29378.97|29378.97|29371.9|29371.9|0
1637918290000|2021-11-26 09:18:10|29368.37|29368.37|29368.37|29368.37|29368.37|29368.37|29368.37|29368.37|0
1637918300000|2021-11-26 09:18:20|29361.3|29361.3|29357.76|29357.76|29364.83|29364.83|29357.76|29357.76|0
1637918310000|2021-11-26 09:18:30|29364.83|29364.83|29365.08|29365.08|29365.08|29365.08|29364.83|29364.83|0
1637918320000|2021-11-26 09:18:40|29354.47|29354.47|29354.47|29354.47|29354.47|29354.47|29354.47|29354.47|0
1637918340000|2021-11-26 09:19:00|29343.87|29343.87|29343.87|29343.87|29343.87|29343.87|29343.87|29343.87|0
1637918360000|2021-11-26 09:19:20|29354.47|29354.47|29366.09|29366.09|29366.09|29366.09|29354.47|29354.47|0
1637918370000|2021-11-26 09:19:30|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|0
1637918390000|2021-11-26 09:19:50|29388.12|29388.12|29388.12|29388.12|29388.12|29388.12|29388.12|29388.12|0
1637918400000|2021-11-26 09:20:00|29409.32|29409.32|29409.32|29409.32|29409.32|29409.32|29409.32|29409.32|0
1637918410000|2021-11-26 09:20:10|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|0
1637918420000|2021-11-26 09:20:20|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|0
1637918440000|2021-11-26 09:20:40|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|0
1637918460000|2021-11-26 09:21:00|29412.62|29412.62|29416.15|29416.15|29416.15|29416.15|29412.62|29412.62|0
1637918510000|2021-11-26 09:21:50|29419.69|29419.69|29419.69|29419.69|29419.69|29419.69|29419.69|29419.69|0
1637918520000|2021-11-26 09:22:00|29423.22|29423.22|29423.22|29423.22|29423.22|29423.22|29423.22|29423.22|0
1637918540000|2021-11-26 09:22:20|29419.69|29419.69|29424.3|29424.3|29424.3|29424.3|29419.69|29419.69|0
1637918550000|2021-11-26 09:22:30|29426.11|29426.11|29426.11|29426.11|29426.11|29426.11|29426.11|29426.11|0
1637918570000|2021-11-26 09:22:50|29422.57|29422.57|29430.46|29430.46|29430.87|29430.87|29422.57|29422.57|0
1637918580000|2021-11-26 09:23:00|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|0
1637918590000|2021-11-26 09:23:10|29441.47|29441.47|29441.47|29441.47|29441.47|29441.47|29441.47|29441.47|0
1637918610000|2021-11-26 09:23:30|29445.01|29445.01|29430.87|29430.87|29452.08|29452.08|29416.73|29416.73|0
1637918620000|2021-11-26 09:23:40|29434.4|29434.4|29435.54|29435.54|29435.54|29435.54|29417.46|29417.46|0
1637918630000|2021-11-26 09:23:50|29424.94|29424.94|29424.94|29424.94|29424.94|29424.94|29424.94|29424.94|0
1637918650000|2021-11-26 09:24:10|29428.47|29428.47|29428.47|29428.47|29428.47|29428.47|29428.47|29428.47|0
1637918660000|2021-11-26 09:24:20|29427.74|29427.74|29427.33|29427.33|29427.74|29427.74|29427.33|29427.33|0
1637918670000|2021-11-26 09:24:30|29426.92|29426.92|29427.33|29427.33|29427.33|29427.33|29426.92|29426.92|0
1637918680000|2021-11-26 09:24:40|29441.47|29441.47|29452.08|29452.08|29452.08|29452.08|29441.47|29441.47|0
1637918690000|2021-11-26 09:24:50|29452.49|29452.49|29444.82|29444.82|29456.62|29456.62|29444.82|29444.82|0
1637918700000|2021-11-26 09:25:00|29466.03|29466.03|29466.03|29466.03|29466.03|29466.03|29466.03|29466.03|0
1637918710000|2021-11-26 09:25:10|29469.56|29469.56|29462.49|29462.49|29469.56|29469.56|29462.49|29462.49|0
1637918720000|2021-11-26 09:25:20|29458.96|29458.96|29462.49|29462.49|29462.49|29462.49|29455.42|29455.42|0
1637918730000|2021-11-26 09:25:30|29466.03|29466.03|29473.1|29473.1|29473.1|29473.1|29466.03|29466.03|0
1637918750000|2021-11-26 09:25:50|29480.17|29480.17|29476.63|29476.63|29480.17|29480.17|29476.63|29476.63|0
1637918760000|2021-11-26 09:26:00|29483.7|29483.7|29480.77|29480.77|29483.7|29483.7|29480.17|29480.17|0
1637918770000|2021-11-26 09:26:10|29487.84|29487.84|29494.5|29494.5|29494.91|29494.91|29487.84|29487.84|0
1637918780000|2021-11-26 09:26:20|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|0
1637918790000|2021-11-26 09:26:30|29505.51|29505.51|29501.57|29501.57|29505.51|29505.51|29501.57|29501.57|0
1637918810000|2021-11-26 09:26:50|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|0
1637918820000|2021-11-26 09:27:00|29505.92|29505.92|29501.98|29501.98|29505.92|29505.92|29501.98|29501.98|0
1637918830000|2021-11-26 09:27:10|29484.3|29484.3|29484.9|29484.9|29484.9|29484.9|29480.77|29480.77|0
1637918840000|2021-11-26 09:27:20|29495.51|29495.51|29495.51|29495.51|29495.51|29495.51|29495.51|29495.51|0
1637918850000|2021-11-26 09:27:30|29496.11|29496.11|29499.64|29499.64|29499.64|29499.64|29496.11|29496.11|0
1637918860000|2021-11-26 09:27:40|29489.04|29489.04|29496.11|29496.11|29496.11|29496.11|29489.04|29489.04|0
1637918870000|2021-11-26 09:27:50|29489.04|29489.04|29496.52|29496.52|29496.93|29496.93|29485.5|29485.5|0
1637918900000|2021-11-26 09:28:20|29492.98|29492.98|29492.38|29492.38|29492.98|29492.98|29492.38|29492.38|0
1637918910000|2021-11-26 09:28:30|29488.85|29488.85|29495.92|29495.92|29495.92|29495.92|29485.31|29485.31|0
1637918920000|2021-11-26 09:28:40|29481.78|29481.78|29495.32|29495.32|29495.92|29495.92|29481.78|29481.78|0
1637918930000|2021-11-26 09:28:50|29488.25|29488.25|29495.32|29495.32|29498.85|29498.85|29477.64|29477.64|0
1637918940000|2021-11-26 09:29:00|29495.73|29495.73|29478.05|29478.05|29495.73|29495.73|29478.05|29478.05|0
1637918950000|2021-11-26 09:29:10|29453.31|29453.31|29448.57|29448.57|29453.31|29453.31|29448.57|29448.57|0
1637918970000|2021-11-26 09:29:30|29448.98|29448.98|29449.47|29449.47|29449.47|29449.47|29448.98|29448.98|0
1637918980000|2021-11-26 09:29:40|29449.06|29449.06|29449.06|29449.06|29449.06|29449.06|29449.06|29449.06|0
1637918990000|2021-11-26 09:29:50|29477.34|29477.34|29479.14|29479.14|29479.14|29479.14|29477.34|29477.34|0
1637919000000|2021-11-26 09:30:00|29460.26|29460.26|29460.26|29460.26|29460.26|29460.26|29460.26|29460.26|0
1637919010000|2021-11-26 09:30:10|29470.87|29470.87|29470.87|29470.87|29470.87|29470.87|29470.87|29470.87|0
1637919030000|2021-11-26 09:30:30|29463.8|29463.8|29463.8|29463.8|29463.8|29463.8|29463.8|29463.8|0
1637919040000|2021-11-26 09:30:40|29495.61|29495.61|29481.47|29481.47|29495.61|29495.61|29481.47|29481.47|0
1637919050000|2021-11-26 09:30:50|29467.33|29467.33|29460.26|29460.26|29467.33|29467.33|29460.26|29460.26|0
1637919060000|2021-11-26 09:31:00|29459.85|29459.85|29466.92|29466.92|29466.92|29466.92|29459.85|29459.85|0
1637919070000|2021-11-26 09:31:10|29466.32|29466.32|29466.32|29466.32|29466.32|29466.32|29466.32|29466.32|0
1637919090000|2021-11-26 09:31:30|29476.93|29476.93|29476.93|29476.93|29476.93|29476.93|29476.93|29476.93|0
1637919100000|2021-11-26 09:31:40|29462.79|29462.79|29455.72|29455.72|29462.79|29462.79|29455.72|29455.72|0
1637919110000|2021-11-26 09:31:50|29455.12|29455.12|29443.91|29443.91|29455.12|29455.12|29443.91|29443.91|0
1637919120000|2021-11-26 09:32:00|29440.37|29440.37|29433.31|29433.31|29440.37|29440.37|29433.31|29433.31|0
1637919140000|2021-11-26 09:32:20|29458.05|29458.05|29458.46|29458.46|29458.46|29458.46|29458.05|29458.05|0
1637919180000|2021-11-26 09:33:00|29490.27|29490.27|29490.27|29490.27|29490.27|29490.27|29490.27|29490.27|0
1637919190000|2021-11-26 09:33:10|29490.87|29490.87|29490.87|29490.87|29490.87|29490.87|29490.87|29490.87|0
1637919200000|2021-11-26 09:33:20|29494.41|29494.41|29476.73|29476.73|29494.41|29494.41|29476.73|29476.73|0
1637919210000|2021-11-26 09:33:30|29469.66|29469.66|29466.13|29466.13|29469.66|29469.66|29466.13|29466.13|0
1637919230000|2021-11-26 09:33:50|29473.8|29473.8|29466.73|29466.73|29477.34|29477.34|29466.73|29466.73|0
1637919240000|2021-11-26 09:34:00|29452.59|29452.59|29452.59|29452.59|29452.59|29452.59|29452.59|29452.59|0
1637919250000|2021-11-26 09:34:10|29456.13|29456.13|29456.13|29456.13|29456.13|29456.13|29456.13|29456.13|0
1637919260000|2021-11-26 09:34:20|29449.06|29449.06|29434.92|29434.92|29449.06|29449.06|29434.92|29434.92|0
1637919270000|2021-11-26 09:34:30|29433.71|29433.71|29443.5|29443.5|29444.32|29444.32|29433.71|29433.71|0
1637919300000|2021-11-26 09:35:00|29450.57|29450.57|29451.17|29451.17|29451.17|29451.17|29450.57|29450.57|0
1637919310000|2021-11-26 09:35:10|29447.64|29447.64|29447.64|29447.64|29447.64|29447.64|29447.64|29447.64|0
1637919320000|2021-11-26 09:35:20|29437.03|29437.03|29426.43|29426.43|29437.03|29437.03|29426.43|29426.43|0
1637919330000|2021-11-26 09:35:30|29422.89|29422.89|29415.22|29415.22|29422.89|29422.89|29408.15|29408.15|0
1637919340000|2021-11-26 09:35:40|29415.82|29415.82|29422.41|29422.41|29422.41|29422.41|29415.34|29415.34|0
1637919360000|2021-11-26 09:36:00|29418.87|29418.87|29411.2|29411.2|29418.87|29418.87|29407.67|29407.67|0
1637919370000|2021-11-26 09:36:10|29410.6|29410.6|29403.53|29403.53|29410.6|29410.6|29403.53|29403.53|0
1637919380000|2021-11-26 09:36:20|29403.12|29403.12|29403.12|29403.12|29403.12|29403.12|29403.12|29403.12|0
1637919390000|2021-11-26 09:36:30|29399.59|29399.59|29406.17|29406.17|29409.71|29409.71|29399.1|29399.1|0
1637919400000|2021-11-26 09:36:40|29392.03|29392.03|29398.28|29398.28|29399.1|29399.1|29392.03|29392.03|0
1637919420000|2021-11-26 09:37:00|29405.35|29405.35|29408.89|29408.89|29408.89|29408.89|29405.35|29405.35|0
1637919430000|2021-11-26 09:37:10|29419.49|29419.49|29451.79|29451.79|29451.79|29451.79|29419.49|29419.49|0
1637919440000|2021-11-26 09:37:20|29469.46|29469.46|29469.46|29469.46|29469.46|29469.46|29469.46|29469.46|0
1637919460000|2021-11-26 09:37:40|29458.86|29458.86|29462.39|29462.39|29462.39|29462.39|29451.79|29451.79|0
1637919480000|2021-11-26 09:38:00|29448.26|29448.26|29448.26|29448.26|29458.86|29458.86|29448.26|29448.26|0
1637919530000|2021-11-26 09:38:50|29448.74|29448.74|29448.74|29448.74|29448.74|29448.74|29448.74|29448.74|0
1637919540000|2021-11-26 09:39:00|29473.24|29473.24|29473.24|29473.24|29473.24|29473.24|29473.24|29473.24|0
1637919560000|2021-11-26 09:39:20|29469.71|29469.71|29466.17|29466.17|29469.71|29469.71|29466.17|29466.17|0
1637919570000|2021-11-26 09:39:30|29470.31|29470.31|29470.31|29470.31|29470.31|29470.31|29470.31|29470.31|0
1637919580000|2021-11-26 09:39:40|29473.84|29473.84|29481.51|29481.51|29481.51|29481.51|29473.84|29473.84|0
1637919600000|2021-11-26 09:40:00|29482.11|29482.11|29478.58|29478.58|29482.11|29482.11|29478.58|29478.58|0
1637919610000|2021-11-26 09:40:10|29477.98|29477.98|29470.67|29470.67|29477.98|29477.98|29470.67|29470.67|0
1637919630000|2021-11-26 09:40:30|29445.92|29445.92|29444.72|29444.72|29445.92|29445.92|29444.72|29444.72|0
1637919660000|2021-11-26 09:41:00|29443.9|29443.9|29458.04|29458.04|29458.04|29458.04|29443.9|29443.9|0
1637919670000|2021-11-26 09:41:10|29472.18|29472.18|29475.71|29475.71|29486.32|29486.32|29472.18|29472.18|0
1637919680000|2021-11-26 09:41:20|29472.18|29472.18|29472.18|29472.18|29472.18|29472.18|29472.18|29472.18|0
1637919710000|2021-11-26 09:41:50|29468.65|29468.65|29468.65|29468.65|29468.65|29468.65|29468.65|29468.65|0
1637919720000|2021-11-26 09:42:00|29458.64|29458.64|29458.4|29458.4|29458.64|29458.64|29458.4|29458.4|0
1637919730000|2021-11-26 09:42:10|29444.26|29444.26|29444.26|29444.26|29444.26|29444.26|29444.26|29444.26|0
1637919740000|2021-11-26 09:42:20|29458.4|29458.4|29459.6|29459.6|29459.6|29459.6|29458.4|29458.4|0
1637919780000|2021-11-26 09:43:00|29494.95|29494.95|29487.88|29487.88|29494.95|29494.95|29487.88|29487.88|0
1637919790000|2021-11-26 09:43:10|29477.28|29477.28|29477.28|29477.28|29477.28|29477.28|29477.28|29477.28|0
1637919840000|2021-11-26 09:44:00|29459.6|29459.6|29444.04|29444.04|29459.6|29459.6|29436.97|29436.97|0
1637919850000|2021-11-26 09:44:10|29447.58|29447.58|29451.11|29451.11|29451.11|29451.11|29447.58|29447.58|0
1637919900000|2021-11-26 09:45:00|29479.39|29479.39|29479.39|29479.39|29479.39|29479.39|29479.39|29479.39|0
1637919910000|2021-11-26 09:45:10|29458.18|29458.18|29475.85|29475.85|29475.85|29475.85|29458.18|29458.18|0
1637919930000|2021-11-26 09:45:30|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|0
1637919940000|2021-11-26 09:45:40|29472.32|29472.32|29458.18|29458.18|29472.32|29472.32|29458.18|29458.18|0
1637919970000|2021-11-26 09:46:10|29451.11|29451.11|29451.11|29451.11|29451.11|29451.11|29451.11|29451.11|0
1637919990000|2021-11-26 09:46:30|29465.25|29465.25|29462.53|29462.53|29465.25|29465.25|29462.53|29462.53|0
1637920000000|2021-11-26 09:46:40|29473.14|29473.14|29459|29459|29473.14|29473.14|29459|29459|0
1637920010000|2021-11-26 09:46:50|29469.6|29469.6|29469.6|29469.6|29469.6|29469.6|29469.6|29469.6|0
1637920020000|2021-11-26 09:47:00|29473.14|29473.14|29474.34|29474.34|29474.34|29474.34|29466.07|29466.07|0
1637920030000|2021-11-26 09:47:10|29477.88|29477.88|29477.88|29477.88|29477.88|29477.88|29477.88|29477.88|0
1637920040000|2021-11-26 09:47:20|29474.34|29474.34|29467.27|29467.27|29474.34|29474.34|29467.27|29467.27|0
1637920060000|2021-11-26 09:47:40|29474.34|29474.34|29475.16|29475.16|29475.16|29475.16|29474.34|29474.34|0
1637920100000|2021-11-26 09:48:20|29461.02|29461.02|29461.02|29461.02|29461.02|29461.02|29461.02|29461.02|0
1637920110000|2021-11-26 09:48:30|29457.49|29457.49|29468.09|29468.09|29468.09|29468.09|29457.49|29457.49|0
1637920120000|2021-11-26 09:48:40|29464.56|29464.56|29464.56|29464.56|29464.56|29464.56|29464.56|29464.56|0
1637920130000|2021-11-26 09:48:50|29468.09|29468.09|29491.7|29491.7|29491.7|29491.7|29468.09|29468.09|0
1637920140000|2021-11-26 09:49:00|29481.1|29481.1|29481.1|29481.1|29481.1|29481.1|29481.1|29481.1|0
1637920160000|2021-11-26 09:49:20|29459.89|29459.89|29462.22|29462.22|29462.22|29462.22|29454.55|29454.55|0
1637920180000|2021-11-26 09:49:40|29462.82|29462.82|29462.82|29462.82|29462.82|29462.82|29462.82|29462.82|0
1637920190000|2021-11-26 09:49:50|29469.89|29469.89|29469.89|29469.89|29469.89|29469.89|29469.89|29469.89|0
1637920200000|2021-11-26 09:50:00|29455.75|29455.75|29455.51|29455.51|29455.75|29455.75|29455.51|29455.51|0
1637920210000|2021-11-26 09:50:10|29454.31|29454.31|29454.31|29454.31|29454.31|29454.31|29454.31|29454.31|0
1637920240000|2021-11-26 09:50:40|29468.45|29468.45|29468.45|29468.45|29468.45|29468.45|29468.45|29468.45|0
1637920250000|2021-11-26 09:50:50|29454.31|29454.31|29457.44|29457.44|29457.44|29457.44|29454.31|29454.31|0
1637920260000|2021-11-26 09:51:00|29460.97|29460.97|29446.83|29446.83|29460.97|29460.97|29446.83|29446.83|0
1637920270000|2021-11-26 09:51:10|29450.37|29450.37|29450.37|29450.37|29450.37|29450.37|29450.37|29450.37|0
1637920280000|2021-11-26 09:51:20|29457.44|29457.44|29446.83|29446.83|29457.44|29457.44|29446.83|29446.83|0
1637920300000|2021-11-26 09:51:40|29450.37|29450.37|29450.37|29450.37|29450.37|29450.37|29450.37|29450.37|0
1637920310000|2021-11-26 09:51:50|29432.69|29432.69|29429.16|29429.16|29432.69|29432.69|29429.16|29429.16|0
1637920320000|2021-11-26 09:52:00|29428.91|29428.91|29435.98|29435.98|29435.98|29435.98|29428.91|29428.91|0
1637920330000|2021-11-26 09:52:10|29446.59|29446.59|29447.19|29447.19|29447.19|29447.19|29446.59|29446.59|0
1637920350000|2021-11-26 09:52:30|29468.4|29468.4|29461.33|29461.33|29468.4|29468.4|29461.33|29461.33|0
1637920370000|2021-11-26 09:52:50|29461.74|29461.74|29496.44|29496.44|29496.44|29496.44|29461.74|29461.74|0
1637920380000|2021-11-26 09:53:00|29503.51|29503.51|29492.91|29492.91|29503.51|29503.51|29492.91|29492.91|0
1637920390000|2021-11-26 09:53:10|29499.98|29499.98|29499.98|29499.98|29499.98|29499.98|29499.98|29499.98|0
1637920410000|2021-11-26 09:53:30|29500.7|29500.7|29507.77|29507.77|29507.77|29507.77|29500.7|29500.7|0
1637920420000|2021-11-26 09:53:40|29500.7|29500.7|29500.7|29500.7|29500.7|29500.7|29500.7|29500.7|0
1637920430000|2021-11-26 09:53:50|29497.17|29497.17|29497.17|29497.17|29497.17|29497.17|29497.17|29497.17|0
1637920440000|2021-11-26 09:54:00|29500.7|29500.7|29492.79|29492.79|29500.7|29500.7|29485.72|29485.72|0
1637920450000|2021-11-26 09:54:10|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|0
1637920460000|2021-11-26 09:54:20|29503.8|29503.8|29500.27|29500.27|29503.8|29503.8|29500.27|29500.27|0
1637920480000|2021-11-26 09:54:40|29496.73|29496.73|29493.2|29493.2|29496.73|29496.73|29493.2|29493.2|0
1637920490000|2021-11-26 09:54:50|29503.8|29503.8|29503.8|29503.8|29503.8|29503.8|29503.8|29503.8|0
1637920500000|2021-11-26 09:55:00|29507.34|29507.34|29511.28|29511.28|29511.28|29511.28|29506.93|29506.93|0
1637920510000|2021-11-26 09:55:10|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|29513.09|0
1637920530000|2021-11-26 09:55:30|29513.33|29513.33|29513.33|29513.33|29513.33|29513.33|29513.33|29513.33|0
1637920560000|2021-11-26 09:56:00|29520.4|29520.4|29520.4|29520.4|29520.4|29520.4|29520.4|29520.4|0
1637920570000|2021-11-26 09:56:10|29519.8|29519.8|29519.8|29519.8|29519.8|29519.8|29519.8|29519.8|0
1637920600000|2021-11-26 09:56:40|29509.19|29509.19|29505.66|29505.66|29509.19|29509.19|29505.66|29505.66|0
1637920610000|2021-11-26 09:56:50|29509.19|29509.19|29509.19|29509.19|29509.19|29509.19|29509.19|29509.19|0
1637920620000|2021-11-26 09:57:00|29508.95|29508.95|29505.41|29505.41|29508.95|29508.95|29505.41|29505.41|0
1637920640000|2021-11-26 09:57:20|29504.81|29504.81|29497.74|29497.74|29504.81|29504.81|29497.74|29497.74|0
1637920660000|2021-11-26 09:57:40|29487.14|29487.14|29486.54|29486.54|29487.14|29487.14|29486.54|29486.54|0
1637920680000|2021-11-26 09:58:00|29486.05|29486.05|29485.45|29485.45|29486.05|29486.05|29485.45|29485.45|0
1637920690000|2021-11-26 09:58:10|29481.92|29481.92|29481.92|29481.92|29481.92|29481.92|29481.92|29481.92|0
1637920710000|2021-11-26 09:58:30|29481.51|29481.51|29481.51|29481.51|29481.51|29481.51|29481.51|29481.51|0
1637920730000|2021-11-26 09:58:50|29470.9|29470.9|29474.44|29474.44|29474.44|29474.44|29470.9|29470.9|0
1637920740000|2021-11-26 09:59:00|29481.51|29481.51|29474.31|29474.31|29492.11|29492.11|29473.71|29473.71|0
1637920750000|2021-11-26 09:59:10|29477.85|29477.85|29477.85|29477.85|29477.85|29477.85|29477.85|29477.85|0
1637920770000|2021-11-26 09:59:30|29470.78|29470.78|29470.78|29470.78|29470.78|29470.78|29470.78|29470.78|0
1637920780000|2021-11-26 09:59:40|29470.18|29470.18|29466.64|29466.64|29470.18|29470.18|29466.64|29466.64|0
1637920790000|2021-11-26 09:59:50|29470.18|29470.18|29463.11|29463.11|29470.18|29470.18|29463.11|29463.11|0
1637920800000|2021-11-26 10:00:00|29456.04|29456.04|29463.11|29463.11|29463.11|29463.11|29456.04|29456.04|0
1637920810000|2021-11-26 10:00:10|29462.7|29462.7|29480.37|29480.37|29480.37|29480.37|29462.7|29462.7|0
1637920820000|2021-11-26 10:00:20|29480.78|29480.78|29481.87|29481.87|29485.4|29485.4|29477.85|29477.85|0
1637920840000|2021-11-26 10:00:40|29485.4|29485.4|29481.87|29481.87|29485.4|29485.4|29481.87|29481.87|0
1637920860000|2021-11-26 10:01:00|29485.4|29485.4|29481.87|29481.87|29485.4|29485.4|29481.87|29481.87|0
1637920870000|2021-11-26 10:01:10|29478.33|29478.33|29478.33|29478.33|29478.33|29478.33|29478.33|29478.33|0
1637920880000|2021-11-26 10:01:20|29481.87|29481.87|29481.87|29481.87|29481.87|29481.87|29481.87|29481.87|0
1637920900000|2021-11-26 10:01:40|29474.8|29474.8|29481.87|29481.87|29481.87|29481.87|29474.8|29474.8|0
1637920920000|2021-11-26 10:02:00|29485.4|29485.4|29485.4|29485.4|29485.4|29485.4|29485.4|29485.4|0
1637920930000|2021-11-26 10:02:10|29488.94|29488.94|29487.81|29487.81|29488.94|29488.94|29485.4|29485.4|0
1637920940000|2021-11-26 10:02:20|29494.88|29494.88|29481.15|29481.15|29494.88|29494.88|29480.74|29480.74|0
1637920980000|2021-11-26 10:03:00|29484.68|29484.68|29488.22|29488.22|29488.22|29488.22|29484.68|29484.68|0
1637920990000|2021-11-26 10:03:10|29489.04|29489.04|29488.43|29488.43|29489.04|29489.04|29488.43|29488.43|0
1637921010000|2021-11-26 10:03:30|29488.84|29488.84|29488.84|29488.84|29488.84|29488.84|29488.84|29488.84|0
1637921020000|2021-11-26 10:03:40|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|0
1637921030000|2021-11-26 10:03:50|29485.91|29485.91|29485.91|29485.91|29485.91|29485.91|29485.91|29485.91|0
1637921050000|2021-11-26 10:04:10|29482.38|29482.38|29482.38|29482.38|29482.38|29482.38|29482.38|29482.38|0
1637921090000|2021-11-26 10:04:50|29500.05|29500.05|29492.98|29492.98|29500.05|29500.05|29492.98|29492.98|0
1637921100000|2021-11-26 10:05:00|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|0
1637921110000|2021-11-26 10:05:10|29492.98|29492.98|29492.98|29492.98|29492.98|29492.98|29492.98|29492.98|0
1637921120000|2021-11-26 10:05:20|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|29493.58|0
1637921130000|2021-11-26 10:05:30|29492.98|29492.98|29489.45|29489.45|29492.98|29492.98|29489.45|29489.45|0
1637921140000|2021-11-26 10:05:40|29492.98|29492.98|29482.79|29482.79|29492.98|29492.98|29482.38|29482.38|0
1637921160000|2021-11-26 10:06:00|29482.38|29482.38|29492.98|29492.98|29492.98|29492.98|29482.38|29482.38|0
1637921170000|2021-11-26 10:06:10|29482.38|29482.38|29482.38|29482.38|29482.38|29482.38|29482.38|29482.38|0
1637921180000|2021-11-26 10:06:20|29481.97|29481.97|29481.97|29481.97|29481.97|29481.97|29481.97|29481.97|0
1637921190000|2021-11-26 10:06:30|29481.36|29481.36|29481.36|29481.36|29481.36|29481.36|29481.36|29481.36|0
1637921200000|2021-11-26 10:06:40|29467.23|29467.23|29467.23|29467.23|29467.23|29467.23|29467.23|29467.23|0
1637921220000|2021-11-26 10:07:00|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|29466.62|0
1637921240000|2021-11-26 10:07:20|29466.14|29466.14|29469.43|29469.43|29469.68|29469.68|29466.14|29466.14|0
1637921250000|2021-11-26 10:07:30|29470.63|29470.63|29474.17|29474.17|29474.17|29474.17|29470.63|29470.63|0
1637921260000|2021-11-26 10:07:40|29470.63|29470.63|29470.22|29470.22|29470.63|29470.63|29470.22|29470.22|0
1637921270000|2021-11-26 10:07:50|29461.95|29461.95|29461.95|29461.95|29461.95|29461.95|29461.95|29461.95|0
1637921290000|2021-11-26 10:08:10|29479.63|29479.63|29479.63|29479.63|29479.63|29479.63|29479.63|29479.63|0
1637921320000|2021-11-26 10:08:40|29480.83|29480.83|29480.83|29480.83|29480.83|29480.83|29480.83|29480.83|0
1637921340000|2021-11-26 10:09:00|29473.76|29473.76|29469.62|29469.62|29473.76|29473.76|29469.62|29469.62|0
1637921370000|2021-11-26 10:09:30|29490.83|29490.83|29487.3|29487.3|29490.83|29490.83|29487.3|29487.3|0
1637921390000|2021-11-26 10:09:50|29480.23|29480.23|29480.23|29480.23|29480.23|29480.23|29480.23|29480.23|0
1637921420000|2021-11-26 10:10:20|29473.16|29473.16|29473.16|29473.16|29473.16|29473.16|29473.16|29473.16|0
1637921430000|2021-11-26 10:10:30|29473.76|29473.76|29477.29|29477.29|29477.29|29477.29|29473.76|29473.76|0
1637921440000|2021-11-26 10:10:40|29476.88|29476.88|29476.47|29476.47|29476.88|29476.88|29476.47|29476.47|0
1637921470000|2021-11-26 10:11:10|29476.88|29476.88|29477.85|29477.85|29477.85|29477.85|29476.88|29476.88|0
1637921530000|2021-11-26 10:12:10|29477.44|29477.44|29473.91|29473.91|29477.44|29477.44|29473.91|29473.91|0
1637921560000|2021-11-26 10:12:40|29473.67|29473.67|29473.67|29473.67|29473.67|29473.67|29473.67|29473.67|0
1637921580000|2021-11-26 10:13:00|29474.27|29474.27|29484.87|29484.87|29484.87|29484.87|29474.27|29474.27|0
1637921620000|2021-11-26 10:13:40|29481.34|29481.34|29481.34|29481.34|29481.34|29481.34|29481.34|29481.34|0
1637921630000|2021-11-26 10:13:50|29481.75|29481.75|29481.75|29481.75|29481.75|29481.75|29481.75|29481.75|0
1637921640000|2021-11-26 10:14:00|29492.95|29492.95|29495.48|29495.48|29495.48|29495.48|29488.41|29488.41|0
1637921680000|2021-11-26 10:14:40|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|29491.94|0
1637921690000|2021-11-26 10:14:50|29495.48|29495.48|29495.48|29495.48|29495.48|29495.48|29495.48|29495.48|0
1637921700000|2021-11-26 10:15:00|29495.72|29495.72|29488.16|29488.16|29495.72|29495.72|29488.16|29488.16|0
1637921710000|2021-11-26 10:15:10|29481.09|29481.09|29484.63|29484.63|29484.63|29484.63|29481.09|29481.09|0
1637921720000|2021-11-26 10:15:20|29481.09|29481.09|29481.09|29481.09|29481.09|29481.09|29481.09|29481.09|0
1637921740000|2021-11-26 10:15:40|29488.16|29488.16|29488.16|29488.16|29488.16|29488.16|29488.16|29488.16|0
1637921760000|2021-11-26 10:16:00|29491.7|29491.7|29487.51|29487.51|29498.77|29498.77|29487.51|29487.51|0
1637921770000|2021-11-26 10:16:10|29486.91|29486.91|29485.9|29485.9|29486.91|29486.91|29482.78|29482.78|0
1637921800000|2021-11-26 10:16:40|29485.49|29485.49|29478.42|29478.42|29485.49|29485.49|29478.42|29478.42|0
1637921810000|2021-11-26 10:16:50|29471.35|29471.35|29470.75|29470.75|29478.42|29478.42|29470.75|29470.75|0
1637921830000|2021-11-26 10:17:10|29471.16|29471.16|29474.7|29474.7|29474.7|29474.7|29471.16|29471.16|0
1637921850000|2021-11-26 10:17:30|29478.23|29478.23|29478.23|29478.23|29478.23|29478.23|29478.23|29478.23|0
1637921860000|2021-11-26 10:17:40|29471.16|29471.16|29471.16|29471.16|29471.16|29471.16|29471.16|29471.16|0
1637921890000|2021-11-26 10:18:10|29467.63|29467.63|29463.49|29463.49|29467.63|29467.63|29463.49|29463.49|0
1637921900000|2021-11-26 10:18:20|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|0
1637921910000|2021-11-26 10:18:30|29463.49|29463.49|29463.49|29463.49|29463.49|29463.49|29463.49|29463.49|0
1637921920000|2021-11-26 10:18:40|29456.42|29456.42|29456.42|29456.42|29456.42|29456.42|29456.42|29456.42|0
1637921930000|2021-11-26 10:18:50|29463.49|29463.49|29463.49|29463.49|29463.49|29463.49|29463.49|29463.49|0
1637921950000|2021-11-26 10:19:10|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|0
1637921980000|2021-11-26 10:19:40|29470.56|29470.56|29460.37|29460.37|29470.56|29470.56|29459.96|29459.96|0
1637921990000|2021-11-26 10:19:50|29459.88|29459.88|29459.88|29459.88|29459.88|29459.88|29459.88|29459.88|0
1637922000000|2021-11-26 10:20:00|29459.64|29459.64|29458.41|29458.41|29459.64|29459.64|29458.41|29458.41|0
1637922010000|2021-11-26 10:20:10|29447.8|29447.8|29451.34|29451.34|29451.34|29451.34|29447.8|29447.8|0
1637922020000|2021-11-26 10:20:20|29447.8|29447.8|29440.25|29440.25|29447.8|29447.8|29440.25|29440.25|0
1637922060000|2021-11-26 10:21:00|29447.32|29447.32|29462.6|29462.6|29462.6|29462.6|29447.32|29447.32|0
1637922090000|2021-11-26 10:21:30|29466.13|29466.13|29466.13|29466.13|29466.13|29466.13|29466.13|29466.13|0
1637922120000|2021-11-26 10:22:00|29469.67|29469.67|29473.2|29473.2|29473.2|29473.2|29469.67|29469.67|0
1637922140000|2021-11-26 10:22:20|29476.74|29476.74|29476.74|29476.74|29476.74|29476.74|29476.74|29476.74|0
1637922160000|2021-11-26 10:22:40|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|0
1637922190000|2021-11-26 10:23:10|29480.87|29480.87|29480.87|29480.87|29480.87|29480.87|29480.87|29480.87|0
1637922200000|2021-11-26 10:23:20|29473.8|29473.8|29473.8|29473.8|29473.8|29473.8|29473.8|29473.8|0
1637922220000|2021-11-26 10:23:40|29477.34|29477.34|29480.87|29480.87|29480.87|29480.87|29477.34|29477.34|0
1637922230000|2021-11-26 10:23:50|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|0
1637922260000|2021-11-26 10:24:20|29473.8|29473.8|29473.8|29473.8|29473.8|29473.8|29473.8|29473.8|0
1637922270000|2021-11-26 10:24:30|29480.87|29480.87|29480.87|29480.87|29480.87|29480.87|29480.87|29480.87|0
1637922280000|2021-11-26 10:24:40|29491.48|29491.48|29491.48|29491.48|29491.48|29491.48|29491.48|29491.48|0
1637922300000|2021-11-26 10:25:00|29492.3|29492.3|29492.3|29492.3|29492.3|29492.3|29492.3|29492.3|0
1637922310000|2021-11-26 10:25:10|29488.76|29488.76|29488.76|29488.76|29488.76|29488.76|29488.76|29488.76|0
1637922320000|2021-11-26 10:25:20|29492.3|29492.3|29485.23|29485.23|29492.3|29492.3|29485.23|29485.23|0
1637922350000|2021-11-26 10:25:50|29484.82|29484.82|29484|29484|29484.82|29484.82|29484|29484|0
1637922360000|2021-11-26 10:26:00|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|29480.46|0
1637922380000|2021-11-26 10:26:20|29487.53|29487.53|29487.53|29487.53|29487.53|29487.53|29487.53|29487.53|0
1637922390000|2021-11-26 10:26:30|29476.93|29476.93|29480.46|29480.46|29480.46|29480.46|29476.93|29476.93|0
1637922400000|2021-11-26 10:26:40|29479.86|29479.86|29472.79|29472.79|29479.86|29479.86|29472.79|29472.79|0
1637922410000|2021-11-26 10:26:50|29458.05|29458.05|29458.05|29458.05|29458.05|29458.05|29458.05|29458.05|0
1637922420000|2021-11-26 10:27:00|29450.98|29450.98|29450.98|29450.98|29450.98|29450.98|29450.98|29450.98|0
1637922430000|2021-11-26 10:27:10|29454.52|29454.52|29454.52|29454.52|29454.52|29454.52|29454.52|29454.52|0
1637922440000|2021-11-26 10:27:20|29461.59|29461.59|29461.59|29461.59|29461.59|29461.59|29461.59|29461.59|0
1637922460000|2021-11-26 10:27:40|29468.66|29468.66|29468.66|29468.66|29468.66|29468.66|29468.66|29468.66|0
1637922470000|2021-11-26 10:27:50|29472.19|29472.19|29472.19|29472.19|29472.19|29472.19|29472.19|29472.19|0
1637922490000|2021-11-26 10:28:10|29468.66|29468.66|29469.86|29469.86|29469.86|29469.86|29468.66|29468.66|0
1637922500000|2021-11-26 10:28:20|29469.13|29469.13|29458.28|29458.28|29469.13|29469.13|29458.28|29458.28|0
1637922510000|2021-11-26 10:28:30|29472.42|29472.42|29472.42|29472.42|29472.42|29472.42|29472.42|29472.42|0
1637922520000|2021-11-26 10:28:40|29479.49|29479.49|29483.27|29483.27|29483.27|29483.27|29479.49|29479.49|0
1637922530000|2021-11-26 10:28:50|29479.74|29479.74|29479.74|29479.74|29479.74|29479.74|29479.74|29479.74|0
1637922540000|2021-11-26 10:29:00|29490.34|29490.34|29490.34|29490.34|29490.34|29490.34|29490.34|29490.34|0
1637922550000|2021-11-26 10:29:10|29490.94|29490.94|29490.94|29490.94|29490.94|29490.94|29490.94|29490.94|0
1637922560000|2021-11-26 10:29:20|29483.87|29483.87|29484.28|29484.28|29484.28|29484.28|29483.87|29483.87|0
1637922570000|2021-11-26 10:29:30|29480.75|29480.75|29480.75|29480.75|29480.75|29480.75|29480.75|29480.75|0
1637922580000|2021-11-26 10:29:40|29477.21|29477.21|29477.21|29477.21|29477.21|29477.21|29477.21|29477.21|0
1637922590000|2021-11-26 10:29:50|29470.14|29470.14|29468.34|29468.34|29470.14|29470.14|29461.27|29461.27|0
1637922600000|2021-11-26 10:30:00|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|0
1637922610000|2021-11-26 10:30:10|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|0
1637922620000|2021-11-26 10:30:20|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|29457.73|29457.73|0
1637922630000|2021-11-26 10:30:30|29464.8|29464.8|29464.8|29464.8|29468.34|29468.34|29464.8|29464.8|0
1637922640000|2021-11-26 10:30:40|29471.87|29471.87|29473.08|29473.08|29473.08|29473.08|29471.87|29471.87|0
1637922650000|2021-11-26 10:30:50|29458.94|29458.94|29457.73|29457.73|29458.94|29458.94|29457.73|29457.73|0
1637922660000|2021-11-26 10:31:00|29447.13|29447.13|29447.13|29447.13|29447.13|29447.13|29447.13|29447.13|0
1637922680000|2021-11-26 10:31:20|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|29454.2|0
1637922690000|2021-11-26 10:31:30|29464.8|29464.8|29471.87|29471.87|29471.87|29471.87|29464.8|29464.8|0
1637922700000|2021-11-26 10:31:40|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|0
1637922710000|2021-11-26 10:31:50|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|0
1637922720000|2021-11-26 10:32:00|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|29464.8|0
1637922730000|2021-11-26 10:32:10|29457.73|29457.73|29457.73|29457.73|29457.73|29457.73|29457.73|29457.73|0
1637922750000|2021-11-26 10:32:30|29461.27|29461.27|29464.8|29464.8|29464.8|29464.8|29461.27|29461.27|0
1637922760000|2021-11-26 10:32:40|29457.73|29457.73|29457.73|29457.73|29457.73|29457.73|29457.73|29457.73|0
1637922770000|2021-11-26 10:32:50|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|0
1637922780000|2021-11-26 10:33:00|29460.67|29460.67|29460.26|29460.26|29460.67|29460.67|29460.26|29460.26|0
1637922790000|2021-11-26 10:33:10|29442.58|29442.58|29446.12|29446.12|29446.12|29446.12|29442.58|29442.58|0
1637922820000|2021-11-26 10:33:40|29439.05|29439.05|29442.58|29442.58|29442.58|29442.58|29439.05|29439.05|0
1637922840000|2021-11-26 10:34:00|29442.34|29442.34|29442.34|29442.34|29442.34|29442.34|29442.34|29442.34|0
1637922850000|2021-11-26 10:34:10|29445.88|29445.88|29445.88|29445.88|29445.88|29445.88|29445.88|29445.88|0
1637922880000|2021-11-26 10:34:40|29442.34|29442.34|29452.95|29452.95|29452.95|29452.95|29442.34|29442.34|0
1637922890000|2021-11-26 10:34:50|29442.34|29442.34|29435.39|29435.39|29442.34|29442.34|29435.39|29435.39|0
1637922900000|2021-11-26 10:35:00|29431.86|29431.86|29431.86|29431.86|29431.86|29431.86|29428.32|29428.32|0
1637922920000|2021-11-26 10:35:20|29428.32|29428.32|29428.32|29428.32|29428.32|29428.32|29428.32|29428.32|0
1637922930000|2021-11-26 10:35:30|29421.25|29421.25|29421.25|29421.25|29421.25|29421.25|29421.25|29421.25|0
1637922940000|2021-11-26 10:35:40|29424.79|29424.79|29424.38|29424.38|29424.79|29424.79|29424.38|29424.38|0
1637922950000|2021-11-26 10:35:50|29420.84|29420.84|29427.91|29427.91|29427.91|29427.91|29417.31|29417.31|0
1637922960000|2021-11-26 10:36:00|29434.98|29434.98|29434.98|29434.98|29434.98|29434.98|29434.98|29434.98|0
1637922980000|2021-11-26 10:36:20|29420.84|29420.84|29419.64|29419.64|29420.84|29420.84|29419.64|29419.64|0
1637922990000|2021-11-26 10:36:30|29419.23|29419.23|29422.28|29422.28|29422.28|29422.28|29418.75|29418.75|0
1637923000000|2021-11-26 10:36:40|29422.04|29422.04|29420.24|29420.24|29422.04|29422.04|29420.24|29420.24|0
1637923020000|2021-11-26 10:37:00|29420.84|29420.84|29421.92|29421.92|29421.92|29421.92|29417.79|29417.79|0
1637923030000|2021-11-26 10:37:10|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|0
1637923040000|2021-11-26 10:37:20|29411.32|29411.32|29411.32|29411.32|29411.32|29411.32|29411.32|29411.32|0
1637923050000|2021-11-26 10:37:30|29407.78|29407.78|29407.78|29407.78|29407.78|29407.78|29407.78|29407.78|0
1637923100000|2021-11-26 10:38:20|29418.39|29418.39|29418.39|29418.39|29418.39|29418.39|29418.39|29418.39|0
1637923110000|2021-11-26 10:38:30|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|0
1637923120000|2021-11-26 10:38:40|29407.78|29407.78|29403.05|29403.05|29407.78|29407.78|29403.05|29403.05|0
1637923130000|2021-11-26 10:38:50|29402.45|29402.45|29402.45|29402.45|29413.05|29413.05|29398.91|29398.91|0
1637923140000|2021-11-26 10:39:00|29391.43|29391.43|29391.43|29391.43|29391.43|29391.43|29391.43|29391.43|0
1637923170000|2021-11-26 10:39:30|29384.36|29384.36|29387.9|29387.9|29387.9|29387.9|29384.36|29384.36|0
1637923200000|2021-11-26 10:40:00|29380.83|29380.83|29376.88|29376.88|29380.83|29380.83|29376.88|29376.88|0
1637923210000|2021-11-26 10:40:10|29369.81|29369.81|29369.81|29369.81|29369.81|29369.81|29369.81|29369.81|0
1637923220000|2021-11-26 10:40:20|29369.33|29369.33|29358.31|29358.31|29369.33|29369.33|29358.31|29358.31|0
1637923230000|2021-11-26 10:40:30|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|0
1637923250000|2021-11-26 10:40:50|29352.98|29352.98|29352.98|29352.98|29352.98|29352.98|29352.98|29352.98|0
1637923260000|2021-11-26 10:41:00|29349.44|29349.44|29349.44|29349.44|29349.44|29349.44|29349.44|29349.44|0
1637923270000|2021-11-26 10:41:10|29342.37|29342.37|29342.13|29342.13|29342.37|29342.37|29342.13|29342.13|0
1637923280000|2021-11-26 10:41:20|29340.93|29340.93|29340.93|29340.93|29340.93|29340.93|29337.39|29337.39|0
1637923290000|2021-11-26 10:41:30|29344.46|29344.46|29333.86|29333.86|29344.46|29344.46|29333.86|29333.86|0
1637923310000|2021-11-26 10:41:50|29334.1|29334.1|29341.17|29341.17|29341.17|29341.17|29334.1|29334.1|0
1637923320000|2021-11-26 10:42:00|29337.64|29337.64|29338.24|29338.24|29338.24|29338.24|29337.64|29337.64|0
1637923340000|2021-11-26 10:42:20|29334.7|29334.7|29326.62|29326.62|29334.7|29334.7|29326.62|29326.62|0
1637923350000|2021-11-26 10:42:30|29323.09|29323.09|29323.09|29323.09|29323.09|29323.09|29323.09|29323.09|0
1637923360000|2021-11-26 10:42:40|29322.84|29322.84|29322.84|29322.84|29322.84|29322.84|29322.84|29322.84|0
1637923370000|2021-11-26 10:42:50|29340.52|29340.52|29340.52|29340.52|29340.52|29340.52|29340.52|29340.52|0
1637923390000|2021-11-26 10:43:10|29340.76|29340.76|29340.76|29340.76|29340.76|29340.76|29340.76|29340.76|0
1637923400000|2021-11-26 10:43:20|29344.3|29344.3|29352.16|29352.16|29358.03|29358.03|29343.89|29343.89|0
1637923410000|2021-11-26 10:43:30|29345.09|29345.09|29341.55|29341.55|29345.09|29345.09|29341.55|29341.55|0
1637923420000|2021-11-26 10:43:40|29352.16|29352.16|29345.09|29345.09|29352.16|29352.16|29345.09|29345.09|0
1637923430000|2021-11-26 10:43:50|29352.16|29352.16|29359.23|29359.23|29359.23|29359.23|29352.16|29352.16|0
1637923440000|2021-11-26 10:44:00|29352.16|29352.16|29362.76|29362.76|29362.76|29362.76|29352.16|29352.16|0
1637923460000|2021-11-26 10:44:20|29355.69|29355.69|29355.28|29355.28|29355.69|29355.69|29355.28|29355.28|0
1637923470000|2021-11-26 10:44:30|29355.52|29355.52|29358.65|29358.65|29358.65|29358.65|29355.12|29355.12|0
1637923480000|2021-11-26 10:44:40|29358.41|29358.41|29358.41|29358.41|29358.41|29358.41|29358.41|29358.41|0
1637923500000|2021-11-26 10:45:00|29351.34|29351.34|29347.39|29347.39|29351.34|29351.34|29336.79|29336.79|0
1637923530000|2021-11-26 10:45:30|29346.79|29346.79|29346.79|29346.79|29346.79|29346.79|29346.79|29346.79|0
1637923540000|2021-11-26 10:45:40|29336.19|29336.19|29335.78|29335.78|29336.19|29336.19|29335.78|29335.78|0
1637923550000|2021-11-26 10:45:50|29339.31|29339.31|29335.18|29335.18|29339.31|29339.31|29335.18|29335.18|0
1637923560000|2021-11-26 10:46:00|29333.98|29333.98|29334.09|29334.09|29334.09|29334.09|29330.56|29330.56|0
1637923570000|2021-11-26 10:46:10|29327.02|29327.02|29327.02|29327.02|29327.02|29327.02|29327.02|29327.02|0
1637923580000|2021-11-26 10:46:20|29330.56|29330.56|29330.56|29330.56|29330.56|29330.56|29330.56|29330.56|0
1637923590000|2021-11-26 10:46:30|29334.09|29334.09|29334.09|29334.09|29334.09|29334.09|29334.09|29334.09|0
1637923600000|2021-11-26 10:46:40|29330.56|29330.56|29323.49|29323.49|29330.56|29330.56|29323.49|29323.49|0
1637923610000|2021-11-26 10:46:50|29330.56|29330.56|29337.63|29337.63|29337.63|29337.63|29330.56|29330.56|0
1637923620000|2021-11-26 10:47:00|29337.87|29337.87|29341.4|29341.4|29341.4|29341.4|29337.87|29337.87|0
1637923650000|2021-11-26 10:47:30|29340.99|29340.99|29337.46|29337.46|29340.99|29340.99|29337.46|29337.46|0
1637923660000|2021-11-26 10:47:40|29338.06|29338.06|29337.41|29337.41|29338.06|29338.06|29337.41|29337.41|0
1637923680000|2021-11-26 10:48:00|29337.89|29337.89|29333.87|29333.87|29337.89|29337.89|29333.87|29333.87|0
1637923700000|2021-11-26 10:48:20|29337.41|29337.41|29337.41|29337.41|29337.41|29337.41|29337.41|29337.41|0
1637923710000|2021-11-26 10:48:30|29333.87|29333.87|29326.15|29326.15|29333.87|29333.87|29326.15|29326.15|0
1637923720000|2021-11-26 10:48:40|29325.74|29325.74|29325.74|29325.74|29325.74|29325.74|29325.74|29325.74|0
1637923750000|2021-11-26 10:49:10|29318.67|29318.67|29317.47|29317.47|29318.67|29318.67|29317.47|29317.47|0
1637923760000|2021-11-26 10:49:20|29317.06|29317.06|29317.06|29317.06|29317.06|29317.06|29317.06|29317.06|0
1637923770000|2021-11-26 10:49:30|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|0
1637923780000|2021-11-26 10:49:40|29320.35|29320.35|29316.82|29316.82|29320.35|29320.35|29316.82|29316.82|0
1637923790000|2021-11-26 10:49:50|29313.28|29313.28|29309.75|29309.75|29313.28|29313.28|29309.75|29309.75|0
1637923810000|2021-11-26 10:50:10|29313.28|29313.28|29316.82|29316.82|29316.82|29316.82|29313.28|29313.28|0
1637923820000|2021-11-26 10:50:20|29320.35|29320.35|29320.35|29320.35|29320.35|29320.35|29320.35|29320.35|0
1637923830000|2021-11-26 10:50:30|29327.42|29327.42|29327.42|29327.42|29327.42|29327.42|29327.42|29327.42|0
1637923840000|2021-11-26 10:50:40|29327.83|29327.83|29327.42|29327.42|29327.83|29327.83|29327.42|29327.42|0
1637923850000|2021-11-26 10:50:50|29326.82|29326.82|29326.82|29326.82|29326.82|29326.82|29326.82|29326.82|0
1637923860000|2021-11-26 10:51:00|29326.41|29326.41|29322.88|29322.88|29326.41|29326.41|29322.88|29322.88|0
1637923870000|2021-11-26 10:51:10|29319.34|29319.34|29324.08|29324.08|29324.08|29324.08|29319.34|29319.34|0
1637923880000|2021-11-26 10:51:20|29323.48|29323.48|29312.87|29312.87|29323.48|29323.48|29312.87|29312.87|0
1637923900000|2021-11-26 10:51:40|29313.28|29313.28|29320.35|29320.35|29320.35|29320.35|29312.87|29312.87|0
1637923910000|2021-11-26 10:51:50|29323.89|29323.89|29323.89|29323.89|29323.89|29323.89|29323.89|29323.89|0
1637923920000|2021-11-26 10:52:00|29327.42|29327.42|29327.42|29327.42|29330.96|29330.96|29327.42|29327.42|0
1637923930000|2021-11-26 10:52:10|29327.83|29327.83|29327.83|29327.83|29327.83|29327.83|29327.83|29327.83|0
1637923940000|2021-11-26 10:52:20|29324.3|29324.3|29320.16|29320.16|29324.3|29324.3|29320.16|29320.16|0
1637923950000|2021-11-26 10:52:30|29313.09|29313.09|29316.63|29316.63|29316.63|29316.63|29309.56|29309.56|0
1637923960000|2021-11-26 10:52:40|29306.02|29306.02|29305.01|29305.01|29306.02|29306.02|29305.01|29305.01|0
1637923970000|2021-11-26 10:52:50|29312.08|29312.08|29308.55|29308.55|29312.08|29312.08|29308.55|29308.55|0
1637923980000|2021-11-26 10:53:00|29312.08|29312.08|29312.08|29312.08|29312.08|29312.08|29312.08|29312.08|0
1637923990000|2021-11-26 10:53:10|29312.68|29312.68|29312.68|29312.68|29312.68|29312.68|29312.68|29312.68|0
1637924000000|2021-11-26 10:53:20|29316.22|29316.22|29320.35|29320.35|29320.35|29320.35|29316.22|29316.22|0
1637924010000|2021-11-26 10:53:30|29327.42|29327.42|29329.06|29329.06|29329.06|29329.06|29327.42|29327.42|0
1637924020000|2021-11-26 10:53:40|29329.47|29329.47|29329.47|29329.47|29329.47|29329.47|29329.47|29329.47|0
1637924030000|2021-11-26 10:53:50|29347.15|29347.15|29347.56|29347.56|29347.56|29347.56|29347.15|29347.15|0
1637924040000|2021-11-26 10:54:00|29348.04|29348.04|29344.51|29344.51|29348.04|29348.04|29344.51|29344.51|0
1637924070000|2021-11-26 10:54:30|29348.04|29348.04|29349.05|29349.05|29349.05|29349.05|29348.04|29348.04|0
1637924080000|2021-11-26 10:54:40|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|0
1637924090000|2021-11-26 10:54:50|29356.72|29356.72|29356.72|29356.72|29356.72|29356.72|29356.72|29356.72|0
1637924100000|2021-11-26 10:55:00|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|0
1637924140000|2021-11-26 10:55:40|29346.12|29346.12|29346.12|29346.12|29346.12|29346.12|29346.12|29346.12|0
1637924170000|2021-11-26 10:56:10|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|29349.65|0
1637924180000|2021-11-26 10:56:20|29363.79|29363.79|29363.79|29363.79|29363.79|29363.79|29363.79|29363.79|0
1637924190000|2021-11-26 10:56:30|29374.4|29374.4|29374.4|29374.4|29374.4|29374.4|29374.4|29374.4|0
1637924200000|2021-11-26 10:56:40|29367.33|29367.33|29367.93|29367.93|29367.93|29367.93|29367.33|29367.33|0
1637924230000|2021-11-26 10:57:10|29357.32|29357.32|29360.86|29360.86|29360.86|29360.86|29357.32|29357.32|0
1637924240000|2021-11-26 10:57:20|29353.79|29353.79|29343.18|29343.18|29353.79|29353.79|29343.18|29343.18|0
1637924250000|2021-11-26 10:57:30|29346.72|29346.72|29346.72|29346.72|29346.72|29346.72|29346.72|29346.72|0
1637924260000|2021-11-26 10:57:40|29350.25|29350.25|29360.86|29360.86|29360.86|29360.86|29350.25|29350.25|0
1637924290000|2021-11-26 10:58:10|29360.45|29360.45|29375.79|29375.79|29375.79|29375.79|29360.45|29360.45|0
1637924300000|2021-11-26 10:58:20|29376.39|29376.39|29376.8|29376.8|29376.8|29376.8|29376.39|29376.39|0
1637924330000|2021-11-26 10:58:50|29380.33|29380.33|29380.33|29380.33|29380.33|29380.33|29380.33|29380.33|0
1637924360000|2021-11-26 10:59:20|29376.8|29376.8|29376.39|29376.39|29376.8|29376.8|29376.39|29376.39|0
1637924370000|2021-11-26 10:59:30|29379.93|29379.93|29369.32|29369.32|29379.93|29379.93|29369.32|29369.32|0
1637924380000|2021-11-26 10:59:40|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|29376.39|0
1637924390000|2021-11-26 10:59:50|29383.46|29383.46|29383.46|29383.46|29383.46|29383.46|29383.46|29383.46|0
1637924400000|2021-11-26 11:00:00|29372.86|29372.86|29364.58|29364.58|29372.86|29372.86|29364.58|29364.58|0
1637924410000|2021-11-26 11:00:10|29365.18|29365.18|29391.13|29391.13|29391.13|29391.13|29365.18|29365.18|0
1637924420000|2021-11-26 11:00:20|29391.73|29391.73|29387.6|29387.6|29391.73|29391.73|29387.6|29387.6|0
1637924440000|2021-11-26 11:00:40|29394.67|29394.67|29394.67|29394.67|29394.67|29394.67|29394.67|29394.67|0
1637924450000|2021-11-26 11:00:50|29393.46|29393.46|29378.91|29378.91|29393.46|29393.46|29378.91|29378.91|0
1637924460000|2021-11-26 11:01:00|29389.52|29389.52|29393.05|29393.05|29393.05|29393.05|29389.52|29389.52|0
1637924470000|2021-11-26 11:01:10|29393.65|29393.65|29393.65|29393.65|29393.65|29393.65|29393.65|29393.65|0
1637924480000|2021-11-26 11:01:20|29404.26|29404.26|29404.26|29404.26|29404.26|29404.26|29404.26|29404.26|0
1637924500000|2021-11-26 11:01:40|29404.02|29404.02|29404.02|29404.02|29404.02|29404.02|29404.02|29404.02|0
1637924510000|2021-11-26 11:01:50|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|29400.48|0
1637924520000|2021-11-26 11:02:00|29396.95|29396.95|29389.88|29389.88|29396.95|29396.95|29389.88|29389.88|0
1637924530000|2021-11-26 11:02:10|29396.95|29396.95|29396.95|29396.95|29396.95|29396.95|29396.95|29396.95|0
1637924540000|2021-11-26 11:02:20|29393.41|29393.41|29393.41|29393.41|29393.41|29393.41|29393.41|29393.41|0
1637924550000|2021-11-26 11:02:30|29386.34|29386.34|29385.74|29385.74|29389.28|29389.28|29382.21|29382.21|0
1637924560000|2021-11-26 11:02:40|29389.28|29389.28|29392.81|29392.81|29392.81|29392.81|29389.28|29389.28|0
1637924570000|2021-11-26 11:02:50|29399.88|29399.88|29385.74|29385.74|29399.88|29399.88|29385.74|29385.74|0
1637924580000|2021-11-26 11:03:00|29375.14|29375.14|29375.14|29375.14|29375.14|29375.14|29375.14|29375.14|0
1637924590000|2021-11-26 11:03:10|29378.67|29378.67|29378.67|29378.67|29378.67|29378.67|29378.67|29378.67|0
1637924600000|2021-11-26 11:03:20|29382.21|29382.21|29389.28|29389.28|29389.28|29389.28|29382.21|29382.21|0
1637924610000|2021-11-26 11:03:30|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|0
1637924620000|2021-11-26 11:03:40|29389.28|29389.28|29389.28|29389.28|29389.28|29389.28|29389.28|29389.28|0
1637924630000|2021-11-26 11:03:50|29396.35|29396.35|29396.76|29396.76|29396.76|29396.76|29396.35|29396.35|0
1637924640000|2021-11-26 11:04:00|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|29397.17|0
1637924650000|2021-11-26 11:04:10|29400.7|29400.7|29407.77|29407.77|29407.77|29407.77|29400.7|29400.7|0
1637924660000|2021-11-26 11:04:20|29411.31|29411.31|29411.72|29411.72|29411.72|29411.72|29411.31|29411.31|0
1637924680000|2021-11-26 11:04:40|29415.25|29415.25|29417.59|29417.59|29417.59|29417.59|29415.25|29415.25|0
1637924690000|2021-11-26 11:04:50|29418.19|29418.19|29430.65|29430.65|29430.65|29430.65|29418.19|29418.19|0
1637924700000|2021-11-26 11:05:00|29437.72|29437.72|29427.11|29427.11|29437.72|29437.72|29427.11|29427.11|0
1637924710000|2021-11-26 11:05:10|29423.58|29423.58|29427.11|29427.11|29427.11|29427.11|29412.97|29412.97|0
1637924720000|2021-11-26 11:05:20|29427.6|29427.6|29427.6|29427.6|29427.6|29427.6|29427.6|29427.6|0
1637924730000|2021-11-26 11:05:30|29420.53|29420.53|29420.53|29420.53|29420.53|29420.53|29420.53|29420.53|0
1637924740000|2021-11-26 11:05:40|29420.28|29420.28|29423.82|29423.82|29423.82|29423.82|29420.28|29420.28|0
1637924760000|2021-11-26 11:06:00|29427.35|29427.35|29428.56|29428.56|29428.56|29428.56|29427.35|29427.35|0
1637924770000|2021-11-26 11:06:10|29435.63|29435.63|29443.66|29443.66|29443.66|29443.66|29435.63|29435.63|0
1637924780000|2021-11-26 11:06:20|29440.13|29440.13|29429.52|29429.52|29440.13|29440.13|29429.52|29429.52|0
1637924790000|2021-11-26 11:06:30|29429.11|29429.11|29428.7|29428.7|29429.11|29429.11|29428.7|29428.7|0
1637924800000|2021-11-26 11:06:40|29429.11|29429.11|29432.65|29432.65|29432.65|29432.65|29429.11|29429.11|0
1637924810000|2021-11-26 11:06:50|29436.18|29436.18|29436.18|29436.18|29436.18|29436.18|29436.18|29436.18|0
1637924820000|2021-11-26 11:07:00|29432.65|29432.65|29418.51|29418.51|29432.65|29432.65|29418.51|29418.51|0
1637924830000|2021-11-26 11:07:10|29414.98|29414.98|29414.98|29414.98|29414.98|29414.98|29414.98|29414.98|0
1637924840000|2021-11-26 11:07:20|29411.44|29411.44|29411.2|29411.2|29411.44|29411.44|29411.2|29411.2|0
1637924850000|2021-11-26 11:07:30|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|0
1637924860000|2021-11-26 11:07:40|29418.27|29418.27|29428.87|29428.87|29428.87|29428.87|29418.27|29418.27|0
1637924880000|2021-11-26 11:08:00|29418.27|29418.27|29414.73|29414.73|29418.27|29418.27|29414.73|29414.73|0
1637924890000|2021-11-26 11:08:10|29418.27|29418.27|29418.27|29418.27|29418.27|29418.27|29418.27|29418.27|0
1637924900000|2021-11-26 11:08:20|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|0
1637924910000|2021-11-26 11:08:30|29418.27|29418.27|29406.46|29406.46|29418.27|29418.27|29402.93|29402.93|0
1637924920000|2021-11-26 11:08:40|29402.93|29402.93|29388.79|29388.79|29402.93|29402.93|29388.79|29388.79|0
1637924930000|2021-11-26 11:08:50|29395.86|29395.86|29399.39|29399.39|29399.39|29399.39|29395.86|29395.86|0
1637924940000|2021-11-26 11:09:00|29402.93|29402.93|29402.93|29402.93|29402.93|29402.93|29402.93|29402.93|0
1637924960000|2021-11-26 11:09:20|29406.46|29406.46|29410|29410|29410|29410|29406.46|29406.46|0
1637924970000|2021-11-26 11:09:30|29413.53|29413.53|29413.53|29413.53|29413.53|29413.53|29410|29410|0
1637924980000|2021-11-26 11:09:40|29410|29410|29410|29410|29410|29410|29410|29410|0
1637924990000|2021-11-26 11:09:50|29413.53|29413.53|29417.07|29417.07|29417.07|29417.07|29413.53|29413.53|0
1637925000000|2021-11-26 11:10:00|29417.89|29417.89|29421.42|29421.42|29424.96|29424.96|29417.89|29417.89|0
1637925010000|2021-11-26 11:10:10|29424.96|29424.96|29424.96|29424.96|29424.96|29424.96|29424.96|29424.96|0
1637925020000|2021-11-26 11:10:20|29426.76|29426.76|29430.29|29430.29|29433.83|29433.83|29426.76|29426.76|0
1637925040000|2021-11-26 11:10:40|29437.36|29437.36|29433.83|29433.83|29437.36|29437.36|29433.83|29433.83|0
1637925050000|2021-11-26 11:10:50|29426.76|29426.76|29423.22|29423.22|29426.76|29426.76|29423.22|29423.22|0
1637925060000|2021-11-26 11:11:00|29426.76|29426.76|29423.22|29423.22|29426.76|29426.76|29423.22|29423.22|0
1637925070000|2021-11-26 11:11:10|29430.29|29430.29|29419.28|29419.28|29430.29|29430.29|29419.28|29419.28|0
1637925080000|2021-11-26 11:11:20|29422.81|29422.81|29422.81|29422.81|29422.81|29422.81|29422.81|29422.81|0
1637925090000|2021-11-26 11:11:30|29419.28|29419.28|29408.67|29408.67|29419.28|29419.28|29408.67|29408.67|0
1637925100000|2021-11-26 11:11:40|29412.21|29412.21|29412.21|29412.21|29412.21|29412.21|29412.21|29412.21|0
1637925110000|2021-11-26 11:11:50|29408.67|29408.67|29408.02|29408.02|29408.67|29408.67|29408.02|29408.02|0
1637925120000|2021-11-26 11:12:00|29407.42|29407.42|29400.35|29400.35|29407.42|29407.42|29400.35|29400.35|0
1637925130000|2021-11-26 11:12:10|29403.89|29403.89|29404.65|29404.65|29411.31|29411.31|29403.89|29403.89|0
1637925140000|2021-11-26 11:12:20|29408.19|29408.19|29408.19|29408.19|29408.19|29408.19|29408.19|29408.19|0
1637925150000|2021-11-26 11:12:30|29404.65|29404.65|29394.05|29394.05|29404.65|29404.65|29394.05|29394.05|0
1637925160000|2021-11-26 11:12:40|29386.98|29386.98|29386.98|29386.98|29386.98|29386.98|29386.98|29386.98|0
1637925170000|2021-11-26 11:12:50|29397.59|29397.59|29397.59|29397.59|29397.59|29397.59|29397.59|29397.59|0
1637925180000|2021-11-26 11:13:00|29404.65|29404.65|29401.12|29401.12|29404.65|29404.65|29401.12|29401.12|0
1637925200000|2021-11-26 11:13:20|29397.59|29397.59|29397.59|29397.59|29397.59|29397.59|29390.52|29390.52|0
1637925220000|2021-11-26 11:13:40|29401.12|29401.12|29401.12|29401.12|29401.12|29401.12|29401.12|29401.12|0
1637925230000|2021-11-26 11:13:50|29401.72|29401.72|29401.72|29401.72|29401.72|29401.72|29401.72|29401.72|0
1637925240000|2021-11-26 11:14:00|29401.12|29401.12|29404.65|29404.65|29404.65|29404.65|29401.12|29401.12|0
1637925250000|2021-11-26 11:14:10|29401.12|29401.12|29401.12|29401.12|29401.12|29401.12|29401.12|29401.12|0
1637925270000|2021-11-26 11:14:30|29404.65|29404.65|29404.65|29404.65|29404.65|29404.65|29401.12|29401.12|0
1637925280000|2021-11-26 11:14:40|29401.12|29401.12|29401.12|29401.12|29404.65|29404.65|29401.12|29401.12|0
1637925290000|2021-11-26 11:14:50|29401.36|29401.36|29401.36|29401.36|29401.36|29401.36|29401.36|29401.36|0
1637925300000|2021-11-26 11:15:00|29408.43|29408.43|29408.43|29408.43|29408.43|29408.43|29404.9|29404.9|0
1637925310000|2021-11-26 11:15:10|29404.9|29404.9|29404.9|29404.9|29404.9|29404.9|29404.9|29404.9|0
1637925320000|2021-11-26 11:15:20|29408.43|29408.43|29411.97|29411.97|29411.97|29411.97|29408.43|29408.43|0
1637925340000|2021-11-26 11:15:40|29415.5|29415.5|29415.5|29415.5|29419.04|29419.04|29415.5|29415.5|0
1637925360000|2021-11-26 11:16:00|29416.1|29416.1|29416.1|29416.1|29416.1|29416.1|29416.1|29416.1|0
1637925370000|2021-11-26 11:16:10|29440.85|29440.85|29444.38|29444.38|29444.38|29444.38|29440.85|29440.85|0
1637925380000|2021-11-26 11:16:20|29447.92|29447.92|29447.92|29447.92|29447.92|29447.92|29447.92|29447.92|0
1637925390000|2021-11-26 11:16:30|29451.45|29451.45|29454.99|29454.99|29454.99|29454.99|29451.45|29451.45|0
1637925400000|2021-11-26 11:16:40|29458.52|29458.52|29458.52|29458.52|29458.52|29458.52|29458.52|29458.52|0
1637925410000|2021-11-26 11:16:50|29462.06|29462.06|29465.59|29465.59|29465.59|29465.59|29462.06|29462.06|0
1637925430000|2021-11-26 11:17:10|29462.06|29462.06|29444.38|29444.38|29462.06|29462.06|29444.38|29444.38|0
1637925440000|2021-11-26 11:17:20|29440.85|29440.85|29441.45|29441.45|29441.45|29441.45|29440.85|29440.85|0
1637925450000|2021-11-26 11:17:30|29444.98|29444.98|29441.45|29441.45|29444.98|29444.98|29441.45|29441.45|0
1637925470000|2021-11-26 11:17:50|29452.05|29452.05|29473.86|29473.86|29473.86|29473.86|29452.05|29452.05|0
1637925480000|2021-11-26 11:18:00|29480.93|29480.93|29480.93|29480.93|29480.93|29480.93|29480.93|29480.93|0
1637925490000|2021-11-26 11:18:10|29488|29488|29488|29488|29488|29488|29488|29488|0
1637925510000|2021-11-26 11:18:30|29495.07|29495.07|29495.07|29495.07|29495.07|29495.07|29495.07|29495.07|0
1637925530000|2021-11-26 11:18:50|29512.75|29512.75|29516.28|29516.28|29516.28|29516.28|29512.75|29512.75|0
1637925540000|2021-11-26 11:19:00|29523.35|29523.35|29523.35|29523.35|29526.89|29526.89|29516.28|29516.28|0
1637925550000|2021-11-26 11:19:10|29519.82|29519.82|29516.28|29516.28|29519.82|29519.82|29516.28|29516.28|0
1637925560000|2021-11-26 11:19:20|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|0
1637925580000|2021-11-26 11:19:40|29526.89|29526.89|29526.89|29526.89|29526.89|29526.89|29526.89|29526.89|0
1637925590000|2021-11-26 11:19:50|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|29519.82|0
1637925600000|2021-11-26 11:20:00|29519.22|29519.22|29519.22|29519.22|29519.22|29519.22|29519.22|29519.22|0
1637925630000|2021-11-26 11:20:30|29520.04|29520.04|29541.85|29541.85|29541.85|29541.85|29520.04|29520.04|0
1637925650000|2021-11-26 11:20:50|29545.38|29545.38|29545.38|29545.38|29545.38|29545.38|29545.38|29545.38|0
1637925660000|2021-11-26 11:21:00|29545.98|29545.98|29553.05|29553.05|29553.05|29553.05|29545.98|29545.98|0
1637925670000|2021-11-26 11:21:10|29553.65|29553.65|29571.93|29571.93|29571.93|29571.93|29553.65|29553.65|0
1637925700000|2021-11-26 11:21:40|29572.75|29572.75|29572.15|29572.15|29572.75|29572.75|29572.15|29572.15|0
1637925710000|2021-11-26 11:21:50|29571.55|29571.55|29571.55|29571.55|29571.55|29571.55|29568.01|29568.01|0
1637925720000|2021-11-26 11:22:00|29553.27|29553.27|29553.27|29553.27|29553.27|29553.27|29553.27|29553.27|0
1637925770000|2021-11-26 11:22:50|29542.67|29542.67|29542.67|29542.67|29542.67|29542.67|29542.67|29542.67|0
1637925790000|2021-11-26 11:23:10|29560.34|29560.34|29563.87|29563.87|29563.87|29563.87|29560.34|29560.34|0
1637925800000|2021-11-26 11:23:20|29560.34|29560.34|29560.34|29560.34|29560.34|29560.34|29560.34|29560.34|0
1637925850000|2021-11-26 11:24:10|29556.8|29556.8|29549.73|29549.73|29556.8|29556.8|29549.73|29549.73|0
1637925880000|2021-11-26 11:24:40|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|29549.49|0
1637925890000|2021-11-26 11:24:50|29542.42|29542.42|29542.42|29542.42|29542.42|29542.42|29542.42|29542.42|0
1637925900000|2021-11-26 11:25:00|29538.89|29538.89|29553.03|29553.03|29553.03|29553.03|29538.89|29538.89|0
1637925920000|2021-11-26 11:25:20|29542.42|29542.42|29545.96|29545.96|29545.96|29545.96|29538.89|29538.89|0
1637925940000|2021-11-26 11:25:40|29545.72|29545.72|29559.86|29559.86|29559.86|29559.86|29545.72|29545.72|0
1637925970000|2021-11-26 11:26:10|29566.93|29566.93|29566.32|29566.32|29566.93|29566.93|29566.32|29566.32|0
1637925990000|2021-11-26 11:26:30|29559.25|29559.25|29552.18|29552.18|29559.25|29559.25|29552.18|29552.18|0
1637926000000|2021-11-26 11:26:40|29548.65|29548.65|29541.58|29541.58|29548.65|29548.65|29541.58|29541.58|0
1637926020000|2021-11-26 11:27:00|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|0
1637926040000|2021-11-26 11:27:20|29545.12|29545.12|29533.91|29533.91|29545.12|29545.12|29530.37|29530.37|0
1637926050000|2021-11-26 11:27:30|29530.37|29530.37|29530.37|29530.37|29530.37|29530.37|29530.37|29530.37|0
1637926060000|2021-11-26 11:27:40|29530.98|29530.98|29541.58|29541.58|29541.58|29541.58|29530.98|29530.98|0
1637926070000|2021-11-26 11:27:50|29545.12|29545.12|29545.12|29545.12|29545.12|29545.12|29545.12|29545.12|0
1637926090000|2021-11-26 11:28:10|29541.58|29541.58|29530.98|29530.98|29541.58|29541.58|29530.98|29530.98|0
1637926100000|2021-11-26 11:28:20|29538.05|29538.05|29538.05|29538.05|29538.05|29538.05|29538.05|29538.05|0
1637926140000|2021-11-26 11:29:00|29534.51|29534.51|29518.76|29518.76|29534.51|29534.51|29518.76|29518.76|0
1637926150000|2021-11-26 11:29:10|29511.69|29511.69|29515.22|29515.22|29515.22|29515.22|29511.69|29511.69|0
1637926160000|2021-11-26 11:29:20|29508.15|29508.15|29508.15|29508.15|29508.15|29508.15|29504.62|29504.62|0
1637926180000|2021-11-26 11:29:40|29515.22|29515.22|29501.08|29501.08|29515.22|29515.22|29501.08|29501.08|0
1637926190000|2021-11-26 11:29:50|29508.15|29508.15|29497.55|29497.55|29508.15|29508.15|29497.55|29497.55|0
1637926200000|2021-11-26 11:30:00|29504.62|29504.62|29504.02|29504.02|29504.62|29504.62|29504.02|29504.02|0
1637926210000|2021-11-26 11:30:10|29515.22|29515.22|29514.81|29514.81|29515.22|29515.22|29514.81|29514.81|0
1637926230000|2021-11-26 11:30:30|29521.88|29521.88|29521.88|29521.88|29521.88|29521.88|29521.88|29521.88|0
1637926270000|2021-11-26 11:31:10|29511.28|29511.28|29504.21|29504.21|29511.28|29511.28|29504.21|29504.21|0
1637926280000|2021-11-26 11:31:20|29511.28|29511.28|29511.28|29511.28|29511.28|29511.28|29511.28|29511.28|0
1637926290000|2021-11-26 11:31:30|29507.74|29507.74|29504.21|29504.21|29507.74|29507.74|29504.21|29504.21|0
1637926300000|2021-11-26 11:31:40|29507.74|29507.74|29507.74|29507.74|29507.74|29507.74|29507.74|29507.74|0
1637926320000|2021-11-26 11:32:00|29511.28|29511.28|29511.28|29511.28|29511.28|29511.28|29511.28|29511.28|0
1637926330000|2021-11-26 11:32:10|29507.74|29507.74|29507.74|29507.74|29507.74|29507.74|29507.74|29507.74|0
1637926370000|2021-11-26 11:32:50|29511.28|29511.28|29510.87|29510.87|29511.28|29511.28|29510.87|29510.87|0
1637926380000|2021-11-26 11:33:00|29503.8|29503.8|29500.27|29500.27|29503.8|29503.8|29496.73|29496.73|0
1637926400000|2021-11-26 11:33:20|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|29493.2|0
1637926410000|2021-11-26 11:33:30|29492.71|29492.71|29491.51|29491.51|29492.71|29492.71|29480.9|29480.9|0
1637926430000|2021-11-26 11:33:50|29495.04|29495.04|29495.04|29495.04|29498.58|29498.58|29495.04|29495.04|0
1637926440000|2021-11-26 11:34:00|29493.84|29493.84|29493.84|29493.84|29493.84|29493.84|29493.84|29493.84|0
1637926450000|2021-11-26 11:34:10|29500.91|29500.91|29500.91|29500.91|29500.91|29500.91|29500.91|29500.91|0
1637926470000|2021-11-26 11:34:30|29493.84|29493.84|29493.84|29493.84|29493.84|29493.84|29493.84|29493.84|0
1637926480000|2021-11-26 11:34:40|29486.77|29486.77|29493.84|29493.84|29493.84|29493.84|29486.77|29486.77|0
1637926490000|2021-11-26 11:34:50|29494.44|29494.44|29494.44|29494.44|29494.44|29494.44|29494.44|29494.44|0
1637926500000|2021-11-26 11:35:00|29505.05|29505.05|29487.37|29487.37|29505.05|29505.05|29487.37|29487.37|0
1637926520000|2021-11-26 11:35:20|29490.91|29490.91|29487.37|29487.37|29490.91|29490.91|29487.37|29487.37|0
1637926530000|2021-11-26 11:35:30|29480.3|29480.3|29480.3|29480.3|29480.3|29480.3|29480.3|29480.3|0
1637926550000|2021-11-26 11:35:50|29480.9|29480.9|29480.9|29480.9|29480.9|29480.9|29480.9|29480.9|0
1637926560000|2021-11-26 11:36:00|29487.97|29487.97|29487.97|29487.97|29487.97|29487.97|29487.97|29487.97|0
1637926580000|2021-11-26 11:36:20|29484.44|29484.44|29484.44|29484.44|29484.44|29484.44|29484.44|29484.44|0
1637926590000|2021-11-26 11:36:30|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|0
1637926600000|2021-11-26 11:36:40|29473.23|29473.23|29473.23|29473.23|29473.23|29473.23|29473.23|29473.23|0
1637926610000|2021-11-26 11:36:50|29472.82|29472.82|29457.84|29457.84|29472.82|29472.82|29457.6|29457.6|0
1637926630000|2021-11-26 11:37:10|29458.08|29458.08|29468.69|29468.69|29472.22|29472.22|29458.08|29458.08|0
1637926670000|2021-11-26 11:37:50|29468.28|29468.28|29468.28|29468.28|29471.81|29471.81|29464.74|29464.74|0
1637926680000|2021-11-26 11:38:00|29461.21|29461.21|29461.21|29461.21|29461.21|29461.21|29461.21|29461.21|0
1637926690000|2021-11-26 11:38:10|29468.28|29468.28|29464.74|29464.74|29468.28|29468.28|29464.74|29464.74|0
1637926700000|2021-11-26 11:38:20|29461.21|29461.21|29454.14|29454.14|29461.21|29461.21|29454.14|29454.14|0
1637926710000|2021-11-26 11:38:30|29447.07|29447.07|29454.55|29454.55|29454.55|29454.55|29447.07|29447.07|0
1637926720000|2021-11-26 11:38:40|29461.62|29461.62|29461.62|29461.62|29461.62|29461.62|29461.62|29461.62|0
1637926740000|2021-11-26 11:39:00|29465.15|29465.15|29465.15|29465.15|29465.15|29465.15|29465.15|29465.15|0
1637926750000|2021-11-26 11:39:10|29465.56|29465.56|29465.56|29465.56|29465.56|29465.56|29465.56|29465.56|0
1637926780000|2021-11-26 11:39:40|29483.24|29483.24|29476.17|29476.17|29483.24|29483.24|29476.17|29476.17|0
1637926790000|2021-11-26 11:39:50|29476.41|29476.41|29476.41|29476.41|29476.41|29476.41|29476.41|29476.41|0
1637926800000|2021-11-26 11:40:00|29476.82|29476.82|29476.22|29476.22|29476.82|29476.82|29476.22|29476.22|0
1637926810000|2021-11-26 11:40:10|29479.75|29479.75|29479.75|29479.75|29479.75|29479.75|29479.75|29479.75|0
1637926840000|2021-11-26 11:40:40|29486.82|29486.82|29486.82|29486.82|29486.82|29486.82|29486.82|29486.82|0
1637926850000|2021-11-26 11:40:50|29490.36|29490.36|29493.89|29493.89|29493.89|29493.89|29490.36|29490.36|0
1637926860000|2021-11-26 11:41:00|29486.82|29486.82|29479.75|29479.75|29486.82|29486.82|29479.75|29479.75|0
1637926880000|2021-11-26 11:41:20|29483.29|29483.29|29486.82|29486.82|29486.82|29486.82|29483.29|29483.29|0
1637926890000|2021-11-26 11:41:30|29490.36|29490.36|29490.96|29490.96|29490.96|29490.96|29490.36|29490.36|0
1637926900000|2021-11-26 11:41:40|29494.49|29494.49|29490.96|29490.96|29494.49|29494.49|29490.96|29490.96|0
1637926920000|2021-11-26 11:42:00|29490.55|29490.55|29497.62|29497.62|29497.62|29497.62|29490.55|29490.55|0
1637926930000|2021-11-26 11:42:10|29498.22|29498.22|29498.63|29498.63|29498.63|29498.63|29498.22|29498.22|0
1637926950000|2021-11-26 11:42:30|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|29498.03|0
1637926970000|2021-11-26 11:42:50|29501.56|29501.56|29501.56|29501.56|29501.56|29501.56|29501.56|29501.56|0
1637927000000|2021-11-26 11:43:20|29498.03|29498.03|29494.49|29494.49|29498.03|29498.03|29494.49|29494.49|0
1637927020000|2021-11-26 11:43:40|29487.42|29487.42|29487.42|29487.42|29487.42|29487.42|29487.42|29487.42|0
1637927030000|2021-11-26 11:43:50|29490.96|29490.96|29490.96|29490.96|29490.96|29490.96|29490.96|29490.96|0
1637927040000|2021-11-26 11:44:00|29494.49|29494.49|29493.89|29493.89|29494.49|29494.49|29493.89|29493.89|0
1637927050000|2021-11-26 11:44:10|29493.29|29493.29|29492.69|29492.69|29493.29|29493.29|29492.69|29492.69|0
1637927090000|2021-11-26 11:44:50|29496.23|29496.23|29496.23|29496.23|29496.23|29496.23|29496.23|29496.23|0
1637927100000|2021-11-26 11:45:00|29492.69|29492.69|29485.62|29485.62|29492.69|29492.69|29485.62|29485.62|0
1637927120000|2021-11-26 11:45:20|29485.02|29485.02|29485.02|29485.02|29485.02|29485.02|29485.02|29485.02|0
1637927130000|2021-11-26 11:45:30|29484.54|29484.54|29484.54|29484.54|29484.54|29484.54|29484.54|29484.54|0
1637927140000|2021-11-26 11:45:40|29485.14|29485.14|29488.67|29488.67|29488.67|29488.67|29485.14|29485.14|0
1637927160000|2021-11-26 11:46:00|29492.21|29492.21|29495.74|29495.74|29495.74|29495.74|29492.21|29492.21|0
1637927180000|2021-11-26 11:46:20|29495.14|29495.14|29495.14|29495.14|29495.14|29495.14|29495.14|29495.14|0
1637927190000|2021-11-26 11:46:30|29498.68|29498.68|29505.75|29505.75|29505.75|29505.75|29498.68|29498.68|0
1637927210000|2021-11-26 11:46:50|29502.21|29502.21|29495.14|29495.14|29502.21|29502.21|29495.14|29495.14|0
1637927220000|2021-11-26 11:47:00|29488.07|29488.07|29484.13|29484.13|29488.07|29488.07|29484.13|29484.13|0
1637927230000|2021-11-26 11:47:10|29477.06|29477.06|29480.59|29480.59|29480.59|29480.59|29477.06|29477.06|0
1637927250000|2021-11-26 11:47:30|29469.99|29469.99|29480.59|29480.59|29480.59|29480.59|29469.99|29469.99|0
1637927260000|2021-11-26 11:47:40|29477.06|29477.06|29477.06|29477.06|29477.06|29477.06|29477.06|29477.06|0
1637927270000|2021-11-26 11:47:50|29476.65|29476.65|29475.45|29475.45|29476.65|29476.65|29475.45|29475.45|0
1637927290000|2021-11-26 11:48:10|29476.05|29476.05|29475.45|29475.45|29476.05|29476.05|29475.45|29475.45|0
1637927300000|2021-11-26 11:48:20|29471.91|29471.91|29471.91|29471.91|29471.91|29471.91|29471.91|29471.91|0
1637927310000|2021-11-26 11:48:30|29471.19|29471.19|29471.19|29471.19|29471.19|29471.19|29471.19|29471.19|0
1637927320000|2021-11-26 11:48:40|29467.65|29467.65|29467.65|29467.65|29467.65|29467.65|29467.65|29467.65|0
1637927340000|2021-11-26 11:49:00|29468.13|29468.13|29471.67|29471.67|29471.67|29471.67|29468.13|29468.13|0
1637927350000|2021-11-26 11:49:10|29468.13|29468.13|29467.72|29467.72|29468.13|29468.13|29467.72|29467.72|0
1637927360000|2021-11-26 11:49:20|29464.19|29464.19|29464.19|29464.19|29464.19|29464.19|29464.19|29464.19|0
1637927380000|2021-11-26 11:49:40|29457.12|29457.12|29457.12|29457.12|29457.12|29457.12|29457.12|29457.12|0
1637927390000|2021-11-26 11:49:50|29456.52|29456.52|29455.92|29455.92|29456.52|29456.52|29455.92|29455.92|0
1637927400000|2021-11-26 11:50:00|29462.99|29462.99|29459.45|29459.45|29462.99|29462.99|29459.45|29459.45|0
1637927410000|2021-11-26 11:50:10|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|0
1637927420000|2021-11-26 11:50:20|29455.92|29455.92|29452.38|29452.38|29455.92|29455.92|29452.38|29452.38|0
1637927450000|2021-11-26 11:50:50|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|0
1637927460000|2021-11-26 11:51:00|29448.25|29448.25|29447.11|29447.11|29448.25|29448.25|29447.11|29447.11|0
1637927470000|2021-11-26 11:51:10|29450.65|29450.65|29447.11|29447.11|29450.65|29450.65|29447.11|29447.11|0
1637927510000|2021-11-26 11:51:50|29443.58|29443.58|29443.58|29443.58|29443.58|29443.58|29443.58|29443.58|0
1637927530000|2021-11-26 11:52:10|29443.99|29443.99|29451.9|29451.9|29451.9|29451.9|29443.99|29443.99|0
1637927540000|2021-11-26 11:52:20|29455.43|29455.43|29455.43|29455.43|29455.43|29455.43|29451.9|29451.9|0
1637927550000|2021-11-26 11:52:30|29458.97|29458.97|29458.97|29458.97|29458.97|29458.97|29458.97|29458.97|0
1637927590000|2021-11-26 11:53:10|29462.5|29462.5|29459.38|29459.38|29462.5|29462.5|29458.97|29458.97|0
1637927600000|2021-11-26 11:53:20|29462.91|29462.91|29455.84|29455.84|29462.91|29462.91|29455.84|29455.84|0
1637927620000|2021-11-26 11:53:40|29448.77|29448.77|29437.93|29437.93|29448.77|29448.77|29437.93|29437.93|0
1637927630000|2021-11-26 11:53:50|29437.33|29437.33|29437.33|29437.33|29437.33|29437.33|29437.33|29437.33|0
1637927640000|2021-11-26 11:54:00|29436.92|29436.92|29436.92|29436.92|29436.92|29436.92|29436.92|29436.92|0
1637927660000|2021-11-26 11:54:20|29429.85|29429.85|29429.85|29429.85|29433.38|29433.38|29429.85|29429.85|0
1637927680000|2021-11-26 11:54:40|29433.38|29433.38|29429.6|29429.6|29433.38|29433.38|29429.6|29429.6|0
1637927690000|2021-11-26 11:54:50|29436.67|29436.67|29436.67|29436.67|29436.67|29436.67|29436.67|29436.67|0
1637927710000|2021-11-26 11:55:10|29440.21|29440.21|29440.45|29440.45|29440.45|29440.45|29440.21|29440.21|0
1637927730000|2021-11-26 11:55:30|29436.92|29436.92|29436.92|29436.92|29436.92|29436.92|29436.92|29436.92|0
1637927740000|2021-11-26 11:55:40|29436.26|29436.26|29436.26|29436.26|29436.26|29436.26|29436.26|29436.26|0
1637927760000|2021-11-26 11:56:00|29435.66|29435.66|29435.25|29435.25|29435.66|29435.66|29435.06|29435.06|0
1637927770000|2021-11-26 11:56:10|29431.72|29431.72|29432.13|29432.13|29432.13|29432.13|29431.72|29431.72|0
1637927790000|2021-11-26 11:56:30|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|0
1637927800000|2021-11-26 11:56:40|29436.26|29436.26|29436.26|29436.26|29436.26|29436.26|29436.26|29436.26|0
1637927810000|2021-11-26 11:56:50|29429.2|29429.2|29425.66|29425.66|29429.2|29429.2|29425.66|29425.66|0
1637927830000|2021-11-26 11:57:10|29436.26|29436.26|29425.66|29425.66|29436.26|29436.26|29425.66|29425.66|0
1637927840000|2021-11-26 11:57:20|29429.2|29429.2|29429.2|29429.2|29439.8|29439.8|29429.2|29429.2|0
1637927850000|2021-11-26 11:57:30|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|0
1637927880000|2021-11-26 11:58:00|29429.2|29429.2|29422.13|29422.13|29429.2|29429.2|29422.13|29422.13|0
1637927890000|2021-11-26 11:58:10|29425.66|29425.66|29415.06|29415.06|29429.2|29429.2|29411.52|29411.52|0
1637927900000|2021-11-26 11:58:20|29404.45|29404.45|29383.24|29383.24|29404.45|29404.45|29383.24|29383.24|0
1637927910000|2021-11-26 11:58:30|29386.78|29386.78|29365.57|29365.57|29386.78|29386.78|29365.57|29365.57|0
1637927920000|2021-11-26 11:58:40|29372.64|29372.64|29365.57|29365.57|29372.64|29372.64|29365.57|29365.57|0
1637927940000|2021-11-26 11:59:00|29369.1|29369.1|29376.58|29376.58|29376.58|29376.58|29369.1|29369.1|0
1637927950000|2021-11-26 11:59:10|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|0
1637927970000|2021-11-26 11:59:30|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|0
1637927990000|2021-11-26 11:59:50|29373.05|29373.05|29383.65|29383.65|29383.65|29383.65|29373.05|29373.05|0
1637928000000|2021-11-26 12:00:00|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|0
1637928040000|2021-11-26 12:00:40|29383.65|29383.65|29380.12|29380.12|29383.65|29383.65|29380.12|29380.12|0
1637928050000|2021-11-26 12:00:50|29373.05|29373.05|29376.58|29376.58|29376.58|29376.58|29373.05|29373.05|0
1637928070000|2021-11-26 12:01:10|29373.05|29373.05|29373.05|29373.05|29373.05|29373.05|29373.05|29373.05|0
1637928090000|2021-11-26 12:01:30|29387.19|29387.19|29376.58|29376.58|29387.19|29387.19|29376.58|29376.58|0
1637928100000|2021-11-26 12:01:40|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|0
1637928110000|2021-11-26 12:01:50|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|0
1637928120000|2021-11-26 12:02:00|29394.26|29394.26|29409|29409|29409.41|29409.41|29394.26|29394.26|0
1637928130000|2021-11-26 12:02:10|29401.93|29401.93|29394.86|29394.86|29401.93|29401.93|29394.86|29394.86|0
1637928140000|2021-11-26 12:02:20|29396.06|29396.06|29392.52|29392.52|29396.06|29396.06|29392.52|29392.52|0
1637928160000|2021-11-26 12:02:40|29388.99|29388.99|29385.45|29385.45|29388.99|29388.99|29385.45|29385.45|0
1637928170000|2021-11-26 12:02:50|29396.06|29396.06|29396.06|29396.06|29396.06|29396.06|29396.06|29396.06|0
1637928180000|2021-11-26 12:03:00|29396.66|29396.66|29394.86|29394.86|29396.66|29396.66|29394.86|29394.86|0
1637928200000|2021-11-26 12:03:20|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|0
1637928210000|2021-11-26 12:03:30|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|0
1637928220000|2021-11-26 12:03:40|29396.35|29396.35|29414.03|29414.03|29417.56|29417.56|29396.35|29396.35|0
1637928230000|2021-11-26 12:03:50|29410.49|29410.49|29410.49|29410.49|29410.49|29410.49|29410.49|29410.49|0
1637928240000|2021-11-26 12:04:00|29406.96|29406.96|29403.42|29403.42|29406.96|29406.96|29403.42|29403.42|0
1637928250000|2021-11-26 12:04:10|29410.49|29410.49|29410.49|29410.49|29410.49|29410.49|29410.49|29410.49|0
1637928260000|2021-11-26 12:04:20|29421.1|29421.1|29421.1|29421.1|29421.1|29421.1|29421.1|29421.1|0
1637928270000|2021-11-26 12:04:30|29431.7|29431.7|29432.9|29432.9|29432.9|29432.9|29431.7|29431.7|0
1637928280000|2021-11-26 12:04:40|29439.97|29439.97|29439.97|29439.97|29439.97|29439.97|29439.97|29439.97|0
1637928290000|2021-11-26 12:04:50|29436.44|29436.44|29437.67|29437.67|29437.67|29437.67|29436.44|29436.44|0
1637928300000|2021-11-26 12:05:00|29434.13|29434.13|29433.72|29433.72|29434.13|29434.13|29433.72|29433.72|0
1637928310000|2021-11-26 12:05:10|29434.13|29434.13|29419.99|29419.99|29434.13|29434.13|29419.99|29419.99|0
1637928320000|2021-11-26 12:05:20|29416.46|29416.46|29419.99|29419.99|29419.99|29419.99|29416.46|29416.46|0
1637928340000|2021-11-26 12:05:40|29427.06|29427.06|29434.13|29434.13|29434.13|29434.13|29419.99|29419.99|0
1637928350000|2021-11-26 12:05:50|29430.6|29430.6|29430.6|29430.6|29430.6|29430.6|29430.6|29430.6|0
1637928360000|2021-11-26 12:06:00|29437.67|29437.67|29437.67|29437.67|29441.2|29441.2|29437.67|29437.67|0
1637928370000|2021-11-26 12:06:10|29438.08|29438.08|29455.75|29455.75|29455.75|29455.75|29438.08|29438.08|0
1637928380000|2021-11-26 12:06:20|29455.15|29455.15|29455.15|29455.15|29455.15|29455.15|29455.15|29455.15|0
1637928390000|2021-11-26 12:06:30|29455.75|29455.75|29455.75|29455.75|29455.75|29455.75|29455.75|29455.75|0
1637928400000|2021-11-26 12:06:40|29448.68|29448.68|29449.28|29449.28|29449.28|29449.28|29448.68|29448.68|0
1637928410000|2021-11-26 12:06:50|29452.82|29452.82|29452.82|29452.82|29452.82|29452.82|29452.82|29452.82|0
1637928420000|2021-11-26 12:07:00|29438.68|29438.68|29438.68|29438.68|29445.75|29445.75|29438.68|29438.68|0
1637928430000|2021-11-26 12:07:10|29445.75|29445.75|29445.75|29445.75|29445.75|29445.75|29445.75|29445.75|0
1637928440000|2021-11-26 12:07:20|29442.21|29442.21|29441.61|29441.61|29442.81|29442.81|29441.61|29441.61|0
1637928460000|2021-11-26 12:07:40|29442.21|29442.21|29442.21|29442.21|29442.21|29442.21|29442.21|29442.21|0
1637928470000|2021-11-26 12:07:50|29445.75|29445.75|29445.15|29445.15|29445.75|29445.75|29445.15|29445.15|0
1637928480000|2021-11-26 12:08:00|29445.75|29445.75|29442.21|29442.21|29445.75|29445.75|29442.21|29442.21|0
1637928530000|2021-11-26 12:08:50|29445.75|29445.75|29445.75|29445.75|29445.75|29445.75|29445.75|29445.75|0
1637928560000|2021-11-26 12:09:20|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|29446.72|0
1637928590000|2021-11-26 12:09:50|29436.11|29436.11|29439.4|29439.4|29439.4|29439.4|29432.33|29432.33|0
1637928600000|2021-11-26 12:10:00|29446.47|29446.47|29446.47|29446.47|29446.47|29446.47|29446.47|29446.47|0
1637928610000|2021-11-26 12:10:10|29442.94|29442.94|29431.92|29431.92|29442.94|29442.94|29431.92|29431.92|0
1637928620000|2021-11-26 12:10:20|29435.46|29435.46|29435.46|29435.46|29435.46|29435.46|29435.46|29435.46|0
1637928630000|2021-11-26 12:10:30|29442.53|29442.53|29442.53|29442.53|29442.53|29442.53|29442.53|29442.53|0
1637928650000|2021-11-26 12:10:50|29435.46|29435.46|29435.46|29435.46|29435.46|29435.46|29435.46|29435.46|0
1637928660000|2021-11-26 12:11:00|29431.92|29431.92|29431.92|29431.92|29431.92|29431.92|29431.92|29431.92|0
1637928680000|2021-11-26 12:11:20|29446.06|29446.06|29446.06|29446.06|29446.06|29446.06|29446.06|29446.06|0
1637928690000|2021-11-26 12:11:30|29445.46|29445.46|29456.31|29456.31|29456.31|29456.31|29445.46|29445.46|0
1637928700000|2021-11-26 12:11:40|29442.17|29442.17|29435.1|29435.1|29442.17|29442.17|29435.1|29435.1|0
1637928710000|2021-11-26 12:11:50|29442.17|29442.17|29442.17|29442.17|29442.17|29442.17|29442.17|29442.17|0
1637928720000|2021-11-26 12:12:00|29445.7|29445.7|29445.7|29445.7|29449.24|29449.24|29445.7|29445.7|0
1637928740000|2021-11-26 12:12:20|29456.31|29456.31|29452.77|29452.77|29456.31|29456.31|29449.24|29449.24|0
1637928760000|2021-11-26 12:12:40|29451.57|29451.57|29451.57|29451.57|29451.57|29451.57|29451.57|29451.57|0
1637928770000|2021-11-26 12:12:50|29458.64|29458.64|29451.57|29451.57|29458.64|29458.64|29451.57|29451.57|0
1637928780000|2021-11-26 12:13:00|29448.04|29448.04|29437.43|29437.43|29448.04|29448.04|29437.43|29437.43|0
1637928790000|2021-11-26 12:13:10|29440.97|29440.97|29441.57|29441.57|29441.57|29441.57|29440.97|29440.97|0
1637928800000|2021-11-26 12:13:20|29442.77|29442.77|29442.77|29442.77|29442.77|29442.77|29442.77|29442.77|0
1637928820000|2021-11-26 12:13:40|29449.84|29449.84|29446.31|29446.31|29449.84|29449.84|29446.31|29446.31|0
1637928860000|2021-11-26 12:14:20|29453.38|29453.38|29453.38|29453.38|29453.38|29453.38|29453.38|29453.38|0
1637928880000|2021-11-26 12:14:40|29446.31|29446.31|29446.31|29446.31|29446.31|29446.31|29446.31|29446.31|0
1637928890000|2021-11-26 12:14:50|29445.7|29445.7|29445.46|29445.46|29445.7|29445.7|29445.46|29445.46|0
1637928900000|2021-11-26 12:15:00|29438.39|29438.39|29445.7|29445.7|29445.7|29445.7|29438.39|29438.39|0
1637928920000|2021-11-26 12:15:20|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|0
1637928930000|2021-11-26 12:15:30|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|0
1637928950000|2021-11-26 12:15:50|29442.17|29442.17|29442.17|29442.17|29442.17|29442.17|29442.17|29442.17|0
1637928960000|2021-11-26 12:16:00|29435.1|29435.1|29435.1|29435.1|29435.1|29435.1|29431.57|29431.57|0
1637929010000|2021-11-26 12:16:50|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|29438.63|0
1637929060000|2021-11-26 12:17:40|29445.7|29445.7|29446.11|29446.11|29446.11|29446.11|29445.7|29445.7|0
1637929100000|2021-11-26 12:18:20|29449.65|29449.65|29431.97|29431.97|29449.65|29449.65|29428.44|29428.44|0
1637929110000|2021-11-26 12:18:30|29424.91|29424.91|29424.91|29424.91|29424.91|29424.91|29424.91|29424.91|0
1637929130000|2021-11-26 12:18:50|29431.97|29431.97|29428.44|29428.44|29439.04|29439.04|29428.44|29428.44|0
1637929150000|2021-11-26 12:19:10|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|0
1637929180000|2021-11-26 12:19:40|29431.97|29431.97|29428.44|29428.44|29431.97|29431.97|29427.84|29427.84|0
1637929190000|2021-11-26 12:19:50|29431.97|29431.97|29431.97|29431.97|29431.97|29431.97|29430.77|29430.77|0
1637929200000|2021-11-26 12:20:00|29431.37|29431.37|29431.37|29431.37|29431.37|29431.37|29431.37|29431.37|0
1637929220000|2021-11-26 12:20:20|29434.91|29434.91|29434.91|29434.91|29434.91|29434.91|29434.91|29434.91|0
1637929230000|2021-11-26 12:20:30|29438.44|29438.44|29438.44|29438.44|29438.44|29438.44|29438.44|29438.44|0
1637929240000|2021-11-26 12:20:40|29434.91|29434.91|29434.91|29434.91|29434.91|29434.91|29434.91|29434.91|0
1637929250000|2021-11-26 12:20:50|29431.37|29431.37|29427.84|29427.84|29431.37|29431.37|29427.84|29427.84|0
1637929260000|2021-11-26 12:21:00|29424.3|29424.3|29424.3|29424.3|29424.3|29424.3|29424.3|29424.3|0
1637929270000|2021-11-26 12:21:10|29423.89|29423.89|29420.36|29420.36|29423.89|29423.89|29420.36|29420.36|0
1637929320000|2021-11-26 12:22:00|29427.43|29427.43|29427.43|29427.43|29427.43|29427.43|29427.43|29427.43|0
1637929340000|2021-11-26 12:22:20|29423.89|29423.89|29423.89|29423.89|29423.89|29423.89|29423.89|29423.89|0
1637929360000|2021-11-26 12:22:40|29423.29|29423.29|29423.29|29423.29|29423.29|29423.29|29423.29|29423.29|0
1637929390000|2021-11-26 12:23:10|29419.76|29419.76|29422.88|29422.88|29422.88|29422.88|29419.35|29419.35|0
1637929420000|2021-11-26 12:23:40|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|0
1637929440000|2021-11-26 12:24:00|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|0
1637929470000|2021-11-26 12:24:30|29405.21|29405.21|29408.74|29408.74|29408.74|29408.74|29405.21|29405.21|0
1637929480000|2021-11-26 12:24:40|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|0
1637929500000|2021-11-26 12:25:00|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|0
1637929520000|2021-11-26 12:25:20|29422.88|29422.88|29422.88|29422.88|29422.88|29422.88|29422.88|29422.88|0
1637929550000|2021-11-26 12:25:50|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|0
1637929560000|2021-11-26 12:26:00|29408.74|29408.74|29406.94|29406.94|29408.74|29408.74|29406.94|29406.94|0
1637929590000|2021-11-26 12:26:30|29399.87|29399.87|29399.87|29399.87|29399.87|29399.87|29399.87|29399.87|0
1637929620000|2021-11-26 12:27:00|29399.46|29399.46|29399.46|29399.46|29399.46|29399.46|29399.46|29399.46|0
1637929630000|2021-11-26 12:27:10|29398.86|29398.86|29398.86|29398.86|29398.86|29398.86|29398.86|29398.86|0
1637929640000|2021-11-26 12:27:20|29405.93|29405.93|29403|29403|29406.53|29406.53|29403|29403|0
1637929650000|2021-11-26 12:27:30|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|29403|29403|0
1637929660000|2021-11-26 12:27:40|29399.46|29399.46|29395.93|29395.93|29399.46|29399.46|29395.93|29395.93|0
1637929680000|2021-11-26 12:28:00|29388.86|29388.86|29388.86|29388.86|29388.86|29388.86|29388.86|29388.86|0
1637929700000|2021-11-26 12:28:20|29392.39|29392.39|29392.39|29392.39|29392.39|29392.39|29392.39|29392.39|0
1637929710000|2021-11-26 12:28:30|29385.32|29385.32|29385.32|29385.32|29385.32|29385.32|29385.32|29385.32|0
1637929720000|2021-11-26 12:28:40|29388.86|29388.86|29385.32|29385.32|29388.86|29388.86|29385.32|29385.32|0
1637929730000|2021-11-26 12:28:50|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|0
1637929740000|2021-11-26 12:29:00|29378.25|29378.25|29378.25|29378.25|29378.25|29378.25|29378.25|29378.25|0
1637929750000|2021-11-26 12:29:10|29378.85|29378.85|29378.85|29378.85|29378.85|29378.85|29378.85|29378.85|0
1637929760000|2021-11-26 12:29:20|29375.32|29375.32|29375.32|29375.32|29375.32|29375.32|29375.32|29375.32|0
1637929800000|2021-11-26 12:30:00|29382.39|29382.39|29381.74|29381.74|29382.39|29382.39|29381.74|29381.74|0
1637929810000|2021-11-26 12:30:10|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|0
1637929820000|2021-11-26 12:30:20|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|0
1637929830000|2021-11-26 12:30:30|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|0
1637929840000|2021-11-26 12:30:40|29385.27|29385.27|29385.27|29385.27|29385.27|29385.27|29385.27|29385.27|0
1637929850000|2021-11-26 12:30:50|29385.87|29385.87|29400.01|29400.01|29400.01|29400.01|29385.87|29385.87|0
1637929890000|2021-11-26 12:31:30|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|0
1637929930000|2021-11-26 12:32:10|29368.2|29368.2|29375.27|29375.27|29375.27|29375.27|29368.2|29368.2|0
1637929950000|2021-11-26 12:32:30|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|0
1637929990000|2021-11-26 12:33:10|29375.27|29375.27|29375.27|29375.27|29375.27|29375.27|29375.27|29375.27|0
1637930000000|2021-11-26 12:33:20|29375.51|29375.51|29375.51|29375.51|29375.51|29375.51|29375.51|29375.51|0
1637930020000|2021-11-26 12:33:40|29379.04|29379.04|29379.04|29379.04|29379.04|29379.04|29379.04|29379.04|0
1637930080000|2021-11-26 12:34:40|29386.11|29386.11|29389.65|29389.65|29389.65|29389.65|29386.11|29386.11|0
1637930090000|2021-11-26 12:34:50|29386.11|29386.11|29374.45|29374.45|29386.11|29386.11|29374.45|29374.45|0
1637930130000|2021-11-26 12:35:30|29374.86|29374.86|29374.86|29374.86|29374.86|29374.86|29374.86|29374.86|0
1637930140000|2021-11-26 12:35:40|29367.79|29367.79|29350.11|29350.11|29367.79|29367.79|29343.04|29343.04|0
1637930160000|2021-11-26 12:36:00|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|0
1637930180000|2021-11-26 12:36:20|29360.72|29360.72|29357.18|29357.18|29360.72|29360.72|29357.18|29357.18|0
1637930190000|2021-11-26 12:36:30|29357.78|29357.78|29357.78|29357.78|29357.78|29357.78|29357.78|29357.78|0
1637930200000|2021-11-26 12:36:40|29347.18|29347.18|29347.18|29347.18|29347.18|29347.18|29347.18|29347.18|0
1637930210000|2021-11-26 12:36:50|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|0
1637930230000|2021-11-26 12:37:10|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|0
1637930240000|2021-11-26 12:37:20|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|0
1637930270000|2021-11-26 12:37:50|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|0
1637930280000|2021-11-26 12:38:00|29345.38|29345.38|29341.84|29341.84|29345.38|29345.38|29341.84|29341.84|0
1637930290000|2021-11-26 12:38:10|29334.77|29334.77|29334.77|29334.77|29334.77|29334.77|29334.77|29334.77|0
1637930300000|2021-11-26 12:38:20|29338.31|29338.31|29331.24|29331.24|29338.31|29338.31|29331.24|29331.24|0
1637930310000|2021-11-26 12:38:30|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|0
1637930320000|2021-11-26 12:38:40|29334.77|29334.77|29338.31|29338.31|29338.31|29338.31|29334.77|29334.77|0
1637930330000|2021-11-26 12:38:50|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|0
1637930340000|2021-11-26 12:39:00|29333.57|29333.57|29326.09|29326.09|29333.57|29333.57|29326.09|29326.09|0
1637930350000|2021-11-26 12:39:10|29325.49|29325.49|29325.49|29325.49|29325.49|29325.49|29325.49|29325.49|0
1637930360000|2021-11-26 12:39:20|29324.89|29324.89|29324.89|29324.89|29324.89|29324.89|29324.89|29324.89|0
1637930370000|2021-11-26 12:39:30|29321.35|29321.35|29328.42|29328.42|29328.42|29328.42|29321.35|29321.35|0
1637930380000|2021-11-26 12:39:40|29324.89|29324.89|29328.42|29328.42|29328.42|29328.42|29324.89|29324.89|0
1637930390000|2021-11-26 12:39:50|29327.82|29327.82|29320.75|29320.75|29327.82|29327.82|29320.75|29320.75|0
1637930400000|2021-11-26 12:40:00|29321.35|29321.35|29323.16|29323.16|29323.16|29323.16|29321.35|29321.35|0
1637930410000|2021-11-26 12:40:10|29326.69|29326.69|29319.62|29319.62|29326.69|29326.69|29319.62|29319.62|0
1637930420000|2021-11-26 12:40:20|29318.42|29318.42|29322.63|29322.63|29322.63|29322.63|29317.82|29317.82|0
1637930430000|2021-11-26 12:40:30|29323.23|29323.23|29322.03|29322.03|29323.23|29323.23|29322.03|29322.03|0
1637930440000|2021-11-26 12:40:40|29318.49|29318.49|29318.49|29318.49|29318.49|29318.49|29318.49|29318.49|0
1637930450000|2021-11-26 12:40:50|29325.56|29325.56|29325.56|29325.56|29325.56|29325.56|29325.56|29325.56|0
1637930510000|2021-11-26 12:41:50|29329.09|29329.09|29336.16|29336.16|29336.16|29336.16|29329.09|29329.09|0
1637930520000|2021-11-26 12:42:00|29332.63|29332.63|29343.23|29343.23|29343.23|29343.23|29332.63|29332.63|0
1637930550000|2021-11-26 12:42:30|29332.63|29332.63|29332.63|29332.63|29332.63|29332.63|29329.09|29329.09|0
1637930600000|2021-11-26 12:43:20|29332.15|29332.15|29332.15|29332.15|29335.68|29335.68|29332.15|29332.15|0
1637930610000|2021-11-26 12:43:30|29328.61|29328.61|29328.61|29328.61|29328.61|29328.61|29328.61|29328.61|0
1637930640000|2021-11-26 12:44:00|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|0
1637930680000|2021-11-26 12:44:40|29332.15|29332.15|29332.15|29332.15|29332.15|29332.15|29332.15|29332.15|0
1637930690000|2021-11-26 12:44:50|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|0
1637930700000|2021-11-26 12:45:00|29332.15|29332.15|29328.61|29328.61|29339.22|29339.22|29328.61|29328.61|0
1637930710000|2021-11-26 12:45:10|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|29335.68|0
1637930720000|2021-11-26 12:45:20|29328.61|29328.61|29328.61|29328.61|29328.61|29328.61|29328.61|29328.61|0
1637930730000|2021-11-26 12:45:30|29332.15|29332.15|29332.15|29332.15|29335.68|29335.68|29332.15|29332.15|0
1637930750000|2021-11-26 12:45:50|29339.22|29339.22|29339.22|29339.22|29342.75|29342.75|29339.22|29339.22|0
1637930760000|2021-11-26 12:46:00|29342.75|29342.75|29349.82|29349.82|29349.82|29349.82|29342.75|29342.75|0
1637930770000|2021-11-26 12:46:10|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|0
1637930810000|2021-11-26 12:46:50|29356.89|29356.89|29356.89|29356.89|29356.89|29356.89|29356.89|29356.89|0
1637930830000|2021-11-26 12:47:10|29360.42|29360.42|29356.89|29356.89|29360.42|29360.42|29356.89|29356.89|0
1637930840000|2021-11-26 12:47:20|29363.96|29363.96|29363.96|29363.96|29363.96|29363.96|29363.96|29363.96|0
1637930850000|2021-11-26 12:47:30|29360.42|29360.42|29335.68|29335.68|29360.42|29360.42|29335.68|29335.68|0
1637930860000|2021-11-26 12:47:40|29349.82|29349.82|29339.22|29339.22|29349.82|29349.82|29339.22|29339.22|0
1637930880000|2021-11-26 12:48:00|29342.75|29342.75|29342.75|29342.75|29342.75|29342.75|29342.75|29342.75|0
1637930910000|2021-11-26 12:48:30|29349.82|29349.82|29349.82|29349.82|29349.82|29349.82|29349.82|29349.82|0
1637930930000|2021-11-26 12:48:50|29346.29|29346.29|29346.29|29346.29|29346.29|29346.29|29346.29|29346.29|0
1637930950000|2021-11-26 12:49:10|29349.82|29349.82|29349.22|29349.22|29349.82|29349.82|29349.22|29349.22|0
1637930980000|2021-11-26 12:49:40|29349.46|29349.46|29348.86|29348.86|29349.46|29349.46|29348.86|29348.86|0
1637931000000|2021-11-26 12:50:00|29338.26|29338.26|29334.72|29334.72|29338.26|29338.26|29334.72|29334.72|0
1637931010000|2021-11-26 12:50:10|29335.13|29335.13|29335.54|29335.54|29335.54|29335.54|29328.47|29328.47|0
1637931030000|2021-11-26 12:50:30|29339.08|29339.08|29339.08|29339.08|29339.08|29339.08|29339.08|29339.08|0
1637931040000|2021-11-26 12:50:40|29342.61|29342.61|29343.26|29343.26|29343.26|29343.26|29342.61|29342.61|0
1637931050000|2021-11-26 12:50:50|29343.86|29343.86|29343.86|29343.86|29343.86|29343.86|29343.86|29343.86|0
1637931090000|2021-11-26 12:51:30|29343.45|29343.45|29339.92|29339.92|29343.45|29343.45|29336.38|29336.38|0
1637931110000|2021-11-26 12:51:50|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|29338.72|0
1637931130000|2021-11-26 12:52:10|29335.18|29335.18|29335.18|29335.18|29335.18|29335.18|29335.18|29335.18|0
1637931140000|2021-11-26 12:52:20|29328.11|29328.11|29324.09|29324.09|29328.11|29328.11|29320.56|29320.56|0
1637931150000|2021-11-26 12:52:30|29323.61|29323.61|29330.68|29330.68|29330.68|29330.68|29323.61|29323.61|0
1637931160000|2021-11-26 12:52:40|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|0
1637931180000|2021-11-26 12:53:00|29330.68|29330.68|29330.68|29330.68|29330.68|29330.68|29330.68|29330.68|0
1637931220000|2021-11-26 12:53:40|29327.14|29327.14|29327.14|29327.14|29330.68|29330.68|29327.14|29327.14|0
1637931240000|2021-11-26 12:54:00|29326.73|29326.73|29326.73|29326.73|29326.73|29326.73|29326.73|29326.73|0
1637931260000|2021-11-26 12:54:20|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|0
1637931270000|2021-11-26 12:54:30|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|0
1637931310000|2021-11-26 12:55:10|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|0
1637931340000|2021-11-26 12:55:40|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|0
1637931360000|2021-11-26 12:56:00|29344.41|29344.41|29347.94|29347.94|29347.94|29347.94|29344.41|29344.41|0
1637931390000|2021-11-26 12:56:30|29344.41|29344.41|29330.27|29330.27|29344.41|29344.41|29330.27|29330.27|0
1637931400000|2021-11-26 12:56:40|29333.8|29333.8|29330.27|29330.27|29333.8|29333.8|29330.27|29330.27|0
1637931410000|2021-11-26 12:56:50|29333.8|29333.8|29330.27|29330.27|29333.8|29333.8|29330.27|29330.27|0
1637931420000|2021-11-26 12:57:00|29330.51|29330.51|29330.51|29330.51|29330.51|29330.51|29330.51|29330.51|0
1637931430000|2021-11-26 12:57:10|29329.91|29329.91|29329.91|29329.91|29329.91|29329.91|29329.91|29329.91|0
1637931440000|2021-11-26 12:57:20|29319.31|29319.31|29315.77|29315.77|29319.31|29319.31|29315.77|29315.77|0
1637931450000|2021-11-26 12:57:30|29319.31|29319.31|29311.99|29311.99|29319.31|29319.31|29311.99|29311.99|0
1637931460000|2021-11-26 12:57:40|29312.59|29312.59|29312.59|29312.59|29312.59|29312.59|29312.59|29312.59|0
1637931480000|2021-11-26 12:58:00|29309.06|29309.06|29305.52|29305.52|29309.06|29309.06|29305.52|29305.52|0
1637931490000|2021-11-26 12:58:10|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|0
1637931500000|2021-11-26 12:58:20|29305.52|29305.52|29305.52|29305.52|29305.52|29305.52|29305.52|29305.52|0
1637931510000|2021-11-26 12:58:30|29309.06|29309.06|29305.52|29305.52|29309.06|29309.06|29301.99|29301.99|0
1637931520000|2021-11-26 12:58:40|29294.92|29294.92|29291.38|29291.38|29294.92|29294.92|29291.38|29291.38|0
1637931540000|2021-11-26 12:59:00|29298.45|29298.45|29298.45|29298.45|29298.45|29298.45|29298.45|29298.45|0
1637931560000|2021-11-26 12:59:20|29297.25|29297.25|29290.18|29290.18|29304.32|29304.32|29290.18|29290.18|0
1637931570000|2021-11-26 12:59:30|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|0
1637931580000|2021-11-26 12:59:40|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|0
1637931590000|2021-11-26 12:59:50|29300.79|29300.79|29300.79|29300.79|29300.79|29300.79|29300.79|29300.79|0
1637931600000|2021-11-26 13:00:00|29304.32|29304.32|29300.79|29300.79|29304.32|29304.32|29300.79|29300.79|0
1637931620000|2021-11-26 13:00:20|29304.32|29304.32|29304.32|29304.32|29304.32|29304.32|29304.32|29304.32|0
1637931630000|2021-11-26 13:00:30|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|0
1637931640000|2021-11-26 13:00:40|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|0
1637931650000|2021-11-26 13:00:50|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|29297.25|0
1637931670000|2021-11-26 13:01:10|29293.72|29293.72|29289.58|29289.58|29293.72|29293.72|29289.58|29289.58|0
1637931680000|2021-11-26 13:01:20|29296.65|29296.65|29286.05|29286.05|29296.65|29296.65|29282.51|29282.51|0
1637931720000|2021-11-26 13:02:00|29282.51|29282.51|29278.74|29278.74|29282.51|29282.51|29278.74|29278.74|0
1637931730000|2021-11-26 13:02:10|29275.2|29275.2|29275.2|29275.2|29275.2|29275.2|29275.2|29275.2|0
1637931740000|2021-11-26 13:02:20|29274.6|29274.6|29281.67|29281.67|29281.67|29281.67|29274.6|29274.6|0
1637931760000|2021-11-26 13:02:40|29278.13|29278.13|29278.74|29278.74|29278.74|29278.74|29278.13|29278.13|0
1637931770000|2021-11-26 13:02:50|29271.67|29271.67|29271.67|29271.67|29275.2|29275.2|29271.67|29271.67|0
1637931780000|2021-11-26 13:03:00|29275.2|29275.2|29275.2|29275.2|29275.2|29275.2|29275.2|29275.2|0
1637931790000|2021-11-26 13:03:10|29275.8|29275.8|29275.8|29275.8|29275.8|29275.8|29275.8|29275.8|0
1637931800000|2021-11-26 13:03:20|29282.87|29282.87|29282.87|29282.87|29282.87|29282.87|29282.87|29282.87|0
1637931810000|2021-11-26 13:03:30|29286.41|29286.41|29279.34|29279.34|29286.41|29286.41|29279.34|29279.34|0
1637931830000|2021-11-26 13:03:50|29286.41|29286.41|29286.41|29286.41|29286.41|29286.41|29286.41|29286.41|0
1637931840000|2021-11-26 13:04:00|29289.94|29289.94|29297.01|29297.01|29297.01|29297.01|29289.94|29289.94|0
1637931860000|2021-11-26 13:04:20|29300.55|29300.55|29300.79|29300.79|29300.79|29300.79|29300.55|29300.55|0
1637931870000|2021-11-26 13:04:30|29304.32|29304.32|29305.17|29305.17|29305.17|29305.17|29304.32|29304.32|0
1637931880000|2021-11-26 13:04:40|29301.63|29301.63|29308.7|29308.7|29319.31|29319.31|29301.63|29301.63|0
1637931910000|2021-11-26 13:05:10|29315.77|29315.77|29312.24|29312.24|29319.31|29319.31|29312.24|29312.24|0
1637931920000|2021-11-26 13:05:20|29305.17|29305.17|29301.63|29301.63|29305.17|29305.17|29301.63|29301.63|0
1637931950000|2021-11-26 13:05:50|29312.24|29312.24|29312.24|29312.24|29312.24|29312.24|29312.24|29312.24|0
1637931960000|2021-11-26 13:06:00|29308.7|29308.7|29308.7|29308.7|29308.7|29308.7|29308.7|29308.7|0
1637932030000|2021-11-26 13:07:10|29315.77|29315.77|29323.25|29323.25|29323.25|29323.25|29315.77|29315.77|0
1637932040000|2021-11-26 13:07:20|29319.72|29319.72|29319.72|29319.72|29319.72|29319.72|29319.72|29319.72|0
1637932060000|2021-11-26 13:07:40|29333.85|29333.85|29344.46|29344.46|29344.46|29344.46|29333.85|29333.85|0
1637932070000|2021-11-26 13:07:50|29345.06|29345.06|29345.06|29345.06|29345.06|29345.06|29345.06|29345.06|0
1637932080000|2021-11-26 13:08:00|29334.46|29334.46|29334.46|29334.46|29334.46|29334.46|29334.46|29334.46|0
1637932090000|2021-11-26 13:08:10|29330.92|29330.92|29334.46|29334.46|29334.46|29334.46|29330.92|29330.92|0
1637932100000|2021-11-26 13:08:20|29335.28|29335.28|29331.74|29331.74|29335.28|29335.28|29331.74|29331.74|0
1637932120000|2021-11-26 13:08:40|29332.56|29332.56|29332.56|29332.56|29332.56|29332.56|29332.56|29332.56|0
1637932130000|2021-11-26 13:08:50|29333.16|29333.16|29326.09|29326.09|29333.16|29333.16|29326.09|29326.09|0
1637932140000|2021-11-26 13:09:00|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|0
1637932150000|2021-11-26 13:09:10|29318.61|29318.61|29322.15|29322.15|29322.15|29322.15|29318.61|29318.61|0
1637932160000|2021-11-26 13:09:20|29321.74|29321.74|29318.2|29318.2|29321.74|29321.74|29318.2|29318.2|0
1637932170000|2021-11-26 13:09:30|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|0
1637932190000|2021-11-26 13:09:50|29318.2|29318.2|29325.27|29325.27|29325.27|29325.27|29318.2|29318.2|0
1637932200000|2021-11-26 13:10:00|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|0
1637932220000|2021-11-26 13:10:20|29320.53|29320.53|29324.07|29324.07|29324.07|29324.07|29320.53|29320.53|0
1637932240000|2021-11-26 13:10:40|29313.47|29313.47|29317|29317|29317|29317|29313.47|29313.47|0
1637932280000|2021-11-26 13:11:20|29313.47|29313.47|29313.47|29313.47|29313.47|29313.47|29313.47|29313.47|0
1637932290000|2021-11-26 13:11:30|29317|29317|29317|29317|29317|29317|29317|29317|0
1637932300000|2021-11-26 13:11:40|29320.53|29320.53|29324.31|29324.31|29324.31|29324.31|29320.53|29320.53|0
1637932310000|2021-11-26 13:11:50|29327.85|29327.85|29327.85|29327.85|29327.85|29327.85|29327.85|29327.85|0
1637932330000|2021-11-26 13:12:10|29324.31|29324.31|29324.31|29324.31|29324.31|29324.31|29324.31|29324.31|0
1637932350000|2021-11-26 13:12:30|29325.28|29325.28|29324.55|29324.55|29325.28|29325.28|29324.55|29324.55|0
1637932370000|2021-11-26 13:12:50|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|0
1637932380000|2021-11-26 13:13:00|29317.48|29317.48|29317.48|29317.48|29317.48|29317.48|29317.48|29317.48|0
1637932390000|2021-11-26 13:13:10|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|0
1637932400000|2021-11-26 13:13:20|29324.55|29324.55|29317.48|29317.48|29324.55|29324.55|29317.48|29317.48|0
1637932420000|2021-11-26 13:13:40|29316.88|29316.88|29315.08|29315.08|29316.88|29316.88|29315.08|29315.08|0
1637932430000|2021-11-26 13:13:50|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|0
1637932440000|2021-11-26 13:14:00|29319.82|29319.82|29315.87|29315.87|29319.82|29319.82|29315.87|29315.87|0
1637932460000|2021-11-26 13:14:20|29312.34|29312.34|29312.34|29312.34|29312.34|29312.34|29308.8|29308.8|0
1637932480000|2021-11-26 13:14:40|29308.8|29308.8|29308.8|29308.8|29308.8|29308.8|29308.8|29308.8|0
1637932490000|2021-11-26 13:14:50|29305.27|29305.27|29308.8|29308.8|29308.8|29308.8|29305.27|29305.27|0
1637932500000|2021-11-26 13:15:00|29312.34|29312.34|29319.41|29319.41|29319.41|29319.41|29312.34|29312.34|0
1637932510000|2021-11-26 13:15:10|29326.48|29326.48|29326.48|29326.48|29326.48|29326.48|29326.48|29326.48|0
1637932520000|2021-11-26 13:15:20|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|0
1637932530000|2021-11-26 13:15:30|29315.87|29315.87|29312.34|29312.34|29315.87|29315.87|29312.34|29312.34|0
1637932550000|2021-11-26 13:15:50|29311.93|29311.93|29315.46|29315.46|29315.46|29315.46|29311.93|29311.93|0
1637932560000|2021-11-26 13:16:00|29314.26|29314.26|29314.86|29314.86|29314.86|29314.86|29314.26|29314.26|0
1637932620000|2021-11-26 13:17:00|29321.93|29321.93|29318.4|29318.4|29321.93|29321.93|29318.4|29318.4|0
1637932630000|2021-11-26 13:17:10|29311.33|29311.33|29311.33|29311.33|29311.33|29311.33|29311.33|29311.33|0
1637932650000|2021-11-26 13:17:30|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|0
1637932680000|2021-11-26 13:18:00|29314.86|29314.86|29310.92|29310.92|29314.86|29314.86|29310.92|29310.92|0
1637932690000|2021-11-26 13:18:10|29310.68|29310.68|29306.73|29306.73|29310.68|29310.68|29306.73|29306.73|0
1637932700000|2021-11-26 13:18:20|29299.66|29299.66|29303.2|29303.2|29303.2|29303.2|29299.66|29299.66|0
1637932710000|2021-11-26 13:18:30|29296.13|29296.13|29289.06|29289.06|29299.66|29299.66|29289.06|29289.06|0
1637932720000|2021-11-26 13:18:40|29285.52|29285.52|29278.04|29278.04|29285.52|29285.52|29278.04|29278.04|0
1637932730000|2021-11-26 13:18:50|29274.51|29274.51|29284.7|29284.7|29284.7|29284.7|29274.51|29274.51|0
1637932740000|2021-11-26 13:19:00|29281.17|29281.17|29281.17|29281.17|29281.17|29281.17|29281.17|29281.17|0
1637932760000|2021-11-26 13:19:20|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|0
1637932770000|2021-11-26 13:19:30|29288.24|29288.24|29281.17|29281.17|29288.24|29288.24|29281.17|29281.17|0
1637932780000|2021-11-26 13:19:40|29277.63|29277.63|29277.63|29277.63|29277.63|29277.63|29277.63|29277.63|0
1637932790000|2021-11-26 13:19:50|29278.83|29278.83|29280.03|29280.03|29280.03|29280.03|29278.83|29278.83|0
1637932800000|2021-11-26 13:20:00|29283.57|29283.57|29283.57|29283.57|29283.57|29283.57|29283.57|29283.57|0
1637932810000|2021-11-26 13:20:10|29282.37|29282.37|29281.77|29281.77|29282.37|29282.37|29281.77|29281.77|0
1637932830000|2021-11-26 13:20:30|29278.23|29278.23|29278.23|29278.23|29278.23|29278.23|29278.23|29278.23|0
1637932840000|2021-11-26 13:20:40|29274.7|29274.7|29274.7|29274.7|29278.23|29278.23|29274.7|29274.7|0
1637932860000|2021-11-26 13:21:00|29273.5|29273.5|29270.56|29270.56|29274.1|29274.1|29267.03|29267.03|0
1637932870000|2021-11-26 13:21:10|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|0
1637932900000|2021-11-26 13:21:40|29270.56|29270.56|29270.56|29270.56|29270.56|29270.56|29270.56|29270.56|0
1637932910000|2021-11-26 13:21:50|29274.1|29274.1|29274.1|29274.1|29274.1|29274.1|29274.1|29274.1|0
1637932920000|2021-11-26 13:22:00|29277.63|29277.63|29274.1|29274.1|29277.63|29277.63|29274.1|29274.1|0
1637932950000|2021-11-26 13:22:30|29281.17|29281.17|29281.17|29281.17|29281.17|29281.17|29281.17|29281.17|0
1637932960000|2021-11-26 13:22:40|29288.24|29288.24|29288.24|29288.24|29291.77|29291.77|29288.24|29288.24|0
1637932970000|2021-11-26 13:22:50|29288.84|29288.84|29292.37|29292.37|29292.37|29292.37|29288.84|29288.84|0
1637932990000|2021-11-26 13:23:10|29291.77|29291.77|29291.77|29291.77|29291.77|29291.77|29291.77|29291.77|0
1637933000000|2021-11-26 13:23:20|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|0
1637933030000|2021-11-26 13:23:50|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|0
1637933080000|2021-11-26 13:24:40|29288.24|29288.24|29291.77|29291.77|29291.77|29291.77|29288.24|29288.24|0
1637933090000|2021-11-26 13:24:50|29284.7|29284.7|29291.77|29291.77|29291.77|29291.77|29284.7|29284.7|0
1637933110000|2021-11-26 13:25:10|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|0
1637933140000|2021-11-26 13:25:40|29291.77|29291.77|29291.77|29291.77|29291.77|29291.77|29291.77|29291.77|0
1637933150000|2021-11-26 13:25:50|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|29284.7|0
1637933160000|2021-11-26 13:26:00|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|29288.24|0
1637933180000|2021-11-26 13:26:20|29284.7|29284.7|29274.1|29274.1|29284.7|29284.7|29274.1|29274.1|0
1637933220000|2021-11-26 13:27:00|29277.63|29277.63|29274.1|29274.1|29277.63|29277.63|29274.1|29274.1|0
1637933230000|2021-11-26 13:27:10|29275.3|29275.3|29275.3|29275.3|29275.3|29275.3|29275.3|29275.3|0
1637933250000|2021-11-26 13:27:30|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|29271.76|0
1637933260000|2021-11-26 13:27:40|29263.87|29263.87|29263.87|29263.87|29267.41|29267.41|29263.87|29263.87|0
1637933270000|2021-11-26 13:27:50|29260.34|29260.34|29260.34|29260.34|29260.34|29260.34|29260.34|29260.34|0
1637933280000|2021-11-26 13:28:00|29259.14|29259.14|29255.6|29255.6|29262.67|29262.67|29255.6|29255.6|0
1637933290000|2021-11-26 13:28:10|29255.36|29255.36|29255.36|29255.36|29255.36|29255.36|29255.36|29255.36|0
1637933300000|2021-11-26 13:28:20|29254.95|29254.95|29251.42|29251.42|29254.95|29254.95|29251.42|29251.42|0
1637933320000|2021-11-26 13:28:40|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|0
1637933340000|2021-11-26 13:29:00|29254.54|29254.54|29251.01|29251.01|29254.54|29254.54|29251.01|29251.01|0
1637933360000|2021-11-26 13:29:20|29250.76|29250.76|29250.76|29250.76|29250.76|29250.76|29250.76|29250.76|0
1637933370000|2021-11-26 13:29:30|29247.23|29247.23|29247.23|29247.23|29247.23|29247.23|29247.23|29247.23|0
1637933390000|2021-11-26 13:29:50|29250.76|29250.76|29250.76|29250.76|29250.76|29250.76|29250.76|29250.76|0
1637933400000|2021-11-26 13:30:00|29254.3|29254.3|29236.87|29236.87|29254.3|29254.3|29236.62|29236.62|0
1637933410000|2021-11-26 13:30:10|29247.47|29247.47|29251.25|29251.25|29251.25|29251.25|29247.47|29247.47|0
1637933430000|2021-11-26 13:30:30|29237.11|29237.11|29237.11|29237.11|29237.11|29237.11|29237.11|29237.11|0
1637933440000|2021-11-26 13:30:40|29240.64|29240.64|29240.64|29240.64|29240.64|29240.64|29240.64|29240.64|0
1637933450000|2021-11-26 13:30:50|29241.24|29241.24|29244.78|29244.78|29244.78|29244.78|29241.24|29241.24|0
1637933460000|2021-11-26 13:31:00|29241.24|29241.24|29241.24|29241.24|29241.24|29241.24|29241.24|29241.24|0
1637933470000|2021-11-26 13:31:10|29244.78|29244.78|29244.78|29244.78|29244.78|29244.78|29244.78|29244.78|0
1637933480000|2021-11-26 13:31:20|29234.17|29234.17|29227.1|29227.1|29234.17|29234.17|29227.1|29227.1|0
1637933490000|2021-11-26 13:31:30|29234.17|29234.17|29234.17|29234.17|29234.17|29234.17|29234.17|29234.17|0
1637933500000|2021-11-26 13:31:40|29233.69|29233.69|29233.93|29233.93|29233.93|29233.93|29233.69|29233.69|0
1637933520000|2021-11-26 13:32:00|29237.47|29237.47|29233.93|29233.93|29237.47|29237.47|29233.93|29233.93|0
1637933530000|2021-11-26 13:32:10|29234.34|29234.34|29242.61|29242.61|29242.61|29242.61|29234.34|29234.34|0
1637933540000|2021-11-26 13:32:20|29249.68|29249.68|29253.22|29253.22|29253.22|29253.22|29249.68|29249.68|0
1637933560000|2021-11-26 13:32:40|29246.15|29246.15|29256.75|29256.75|29256.75|29256.75|29246.15|29246.15|0
1637933570000|2021-11-26 13:32:50|29274.43|29274.43|29267.36|29267.36|29274.43|29274.43|29267.36|29267.36|0
1637933580000|2021-11-26 13:33:00|29260.29|29260.29|29256.75|29256.75|29260.29|29260.29|29256.75|29256.75|0
1637933590000|2021-11-26 13:33:10|29253.22|29253.22|29253.22|29253.22|29253.22|29253.22|29253.22|29253.22|0
1637933620000|2021-11-26 13:33:40|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|0
1637933640000|2021-11-26 13:34:00|29263.82|29263.82|29253.22|29253.22|29263.82|29263.82|29249.68|29249.68|0
1637933680000|2021-11-26 13:34:40|29249.68|29249.68|29249.68|29249.68|29249.68|29249.68|29249.68|29249.68|0
1637933710000|2021-11-26 13:35:10|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|0
1637933730000|2021-11-26 13:35:30|29253.22|29253.22|29249.68|29249.68|29253.22|29253.22|29249.68|29249.68|0
1637933740000|2021-11-26 13:35:40|29253.22|29253.22|29253.22|29253.22|29253.22|29253.22|29253.22|29253.22|0
1637933760000|2021-11-26 13:36:00|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|29256.75|0
1637933770000|2021-11-26 13:36:10|29260.29|29260.29|29260.29|29260.29|29260.29|29260.29|29260.29|29260.29|0
1637933780000|2021-11-26 13:36:20|29263.82|29263.82|29264.42|29264.42|29264.42|29264.42|29263.82|29263.82|0
1637933790000|2021-11-26 13:36:30|29278.56|29278.56|29282.1|29282.1|29282.1|29282.1|29278.56|29278.56|0
1637933800000|2021-11-26 13:36:40|29285.63|29285.63|29297.06|29297.06|29297.06|29297.06|29285.63|29285.63|0
1637933810000|2021-11-26 13:36:50|29297.54|29297.54|29297.54|29297.54|29297.54|29297.54|29297.54|29297.54|0
1637933820000|2021-11-26 13:37:00|29297.78|29297.78|29297.78|29297.78|29297.78|29297.78|29297.78|29297.78|0
1637933840000|2021-11-26 13:37:20|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|0
1637933850000|2021-11-26 13:37:30|29303.12|29303.12|29292.52|29292.52|29303.12|29303.12|29292.52|29292.52|0
1637933870000|2021-11-26 13:37:50|29292.76|29292.76|29292.76|29292.76|29292.76|29292.76|29292.76|29292.76|0
1637933880000|2021-11-26 13:38:00|29296.29|29296.29|29296.29|29296.29|29296.29|29296.29|29296.29|29296.29|0
1637933900000|2021-11-26 13:38:20|29303.36|29303.36|29299.83|29299.83|29303.36|29303.36|29299.83|29299.83|0
1637933920000|2021-11-26 13:38:40|29303.36|29303.36|29290.36|29290.36|29303.36|29303.36|29290.36|29290.36|0
1637933940000|2021-11-26 13:39:00|29300.96|29300.96|29300.96|29300.96|29300.96|29300.96|29300.96|29300.96|0
1637933990000|2021-11-26 13:39:50|29293.89|29293.89|29293.89|29293.89|29293.89|29293.89|29293.89|29293.89|0
1637934010000|2021-11-26 13:40:10|29286|29286|29286|29286|29286|29286|29286|29286|0
1637934020000|2021-11-26 13:40:20|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|29293.07|0
1637934030000|2021-11-26 13:40:30|29286|29286|29282.47|29282.47|29286|29286|29278.93|29278.93|0
1637934050000|2021-11-26 13:40:50|29300.14|29300.14|29300.14|29300.14|29300.14|29300.14|29300.14|29300.14|0
1637934060000|2021-11-26 13:41:00|29296.61|29296.61|29296.61|29296.61|29296.61|29296.61|29296.61|29296.61|0
1637934090000|2021-11-26 13:41:30|29286|29286|29286|29286|29286|29286|29286|29286|0
1637934100000|2021-11-26 13:41:40|29289.54|29289.54|29289.54|29289.54|29289.54|29289.54|29289.54|29289.54|0
1637934140000|2021-11-26 13:42:20|29289.05|29289.05|29289.05|29289.05|29289.05|29289.05|29289.05|29289.05|0
1637934160000|2021-11-26 13:42:40|29292.59|29292.59|29289.05|29289.05|29292.59|29292.59|29289.05|29289.05|0
1637934200000|2021-11-26 13:43:20|29288.64|29288.64|29288.64|29288.64|29288.64|29288.64|29288.64|29288.64|0
1637934210000|2021-11-26 13:43:30|29278.04|29278.04|29270.37|29270.37|29278.04|29278.04|29270.37|29270.37|0
1637934220000|2021-11-26 13:43:40|29269.77|29269.77|29255.63|29255.63|29269.77|29269.77|29255.63|29255.63|0
1637934230000|2021-11-26 13:43:50|29259.16|29259.16|29259.16|29259.16|29259.16|29259.16|29259.16|29259.16|0
1637934240000|2021-11-26 13:44:00|29258.56|29258.56|29262.09|29262.09|29262.09|29262.09|29258.56|29258.56|0
1637934250000|2021-11-26 13:44:10|29269.16|29269.16|29269.16|29269.16|29272.7|29272.7|29269.16|29269.16|0
1637934260000|2021-11-26 13:44:20|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|0
1637934280000|2021-11-26 13:44:40|29262.09|29262.09|29258.56|29258.56|29262.09|29262.09|29258.56|29258.56|0
1637934290000|2021-11-26 13:44:50|29265.63|29265.63|29258.56|29258.56|29265.63|29265.63|29258.56|29258.56|0
1637934300000|2021-11-26 13:45:00|29251.49|29251.49|29269.16|29269.16|29269.16|29269.16|29251.49|29251.49|0
1637934310000|2021-11-26 13:45:10|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|29262.09|0
1637934320000|2021-11-26 13:45:20|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|0
1637934330000|2021-11-26 13:45:30|29255.02|29255.02|29255.02|29255.02|29255.02|29255.02|29255.02|29255.02|0
1637934340000|2021-11-26 13:45:40|29258.56|29258.56|29251.49|29251.49|29258.56|29258.56|29251.49|29251.49|0
1637934350000|2021-11-26 13:45:50|29247.96|29247.96|29251.49|29251.49|29251.49|29251.49|29247.96|29247.96|0
1637934360000|2021-11-26 13:46:00|29258.56|29258.56|29258.56|29258.56|29258.56|29258.56|29258.56|29258.56|0
1637934380000|2021-11-26 13:46:20|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|29265.63|0
1637934390000|2021-11-26 13:46:30|29269.16|29269.16|29279.77|29279.77|29279.77|29279.77|29269.16|29269.16|0
1637934400000|2021-11-26 13:46:40|29276.23|29276.23|29276.23|29276.23|29276.23|29276.23|29276.23|29276.23|0
1637934420000|2021-11-26 13:47:00|29276.84|29276.84|29273.3|29273.3|29276.84|29276.84|29273.3|29273.3|0
1637934430000|2021-11-26 13:47:10|29276.84|29276.84|29276.59|29276.59|29276.84|29276.84|29276.59|29276.59|0
1637934440000|2021-11-26 13:47:20|29269.52|29269.52|29269.52|29269.52|29269.52|29269.52|29269.52|29269.52|0
1637934450000|2021-11-26 13:47:30|29265.99|29265.99|29262.04|29262.04|29265.99|29265.99|29262.04|29262.04|0
1637934470000|2021-11-26 13:47:50|29272.65|29272.65|29275.58|29275.58|29275.58|29275.58|29272.05|29272.05|0
1637934480000|2021-11-26 13:48:00|29276.18|29276.18|29276.18|29276.18|29276.18|29276.18|29276.18|29276.18|0
1637934490000|2021-11-26 13:48:10|29275.58|29275.58|29279.12|29279.12|29279.12|29279.12|29275.58|29275.58|0
1637934510000|2021-11-26 13:48:30|29275.58|29275.58|29275.34|29275.34|29275.58|29275.58|29275.34|29275.34|0
1637934540000|2021-11-26 13:49:00|29271.81|29271.81|29264.74|29264.74|29271.81|29271.81|29257.67|29257.67|0
1637934560000|2021-11-26 13:49:20|29261.2|29261.2|29260.72|29260.72|29261.2|29261.2|29260.72|29260.72|0
1637934570000|2021-11-26 13:49:30|29264.25|29264.25|29264.25|29264.25|29264.25|29264.25|29264.25|29264.25|0
1637934580000|2021-11-26 13:49:40|29260.72|29260.72|29257.18|29257.18|29260.72|29260.72|29257.18|29257.18|0
1637934590000|2021-11-26 13:49:50|29260.72|29260.72|29260.72|29260.72|29260.72|29260.72|29260.72|29260.72|0
1637934600000|2021-11-26 13:50:00|29260.47|29260.47|29256.94|29256.94|29260.47|29260.47|29256.94|29256.94|0
1637934630000|2021-11-26 13:50:30|29264.01|29264.01|29245.85|29245.85|29264.01|29264.01|29245.85|29245.85|0
1637934650000|2021-11-26 13:50:50|29249.39|29249.39|29242.32|29242.32|29249.39|29249.39|29242.32|29242.32|0
1637934670000|2021-11-26 13:51:10|29238.78|29238.78|29238.78|29238.78|29238.78|29238.78|29238.78|29238.78|0
1637934680000|2021-11-26 13:51:20|29245.85|29245.85|29245.68|29245.68|29246.09|29246.09|29245.68|29245.68|0
1637934700000|2021-11-26 13:51:40|29242.15|29242.15|29245.68|29245.68|29245.68|29245.68|29242.15|29242.15|0
1637934720000|2021-11-26 13:52:00|29245.44|29245.44|29241.91|29241.91|29245.44|29245.44|29241.91|29241.91|0
1637934730000|2021-11-26 13:52:10|29238.37|29238.37|29241.91|29241.91|29245.44|29245.44|29238.37|29238.37|0
1637934740000|2021-11-26 13:52:20|29242.32|29242.32|29263.53|29263.53|29263.53|29263.53|29242.32|29242.32|0
1637934750000|2021-11-26 13:52:30|29245.85|29245.85|29256.46|29256.46|29256.46|29256.46|29238.78|29238.78|0
1637934760000|2021-11-26 13:52:40|29249.39|29249.39|29249.39|29249.39|29252.92|29252.92|29245.85|29245.85|0
1637934770000|2021-11-26 13:52:50|29252.92|29252.92|29256.46|29256.46|29256.46|29256.46|29252.92|29252.92|0
1637934790000|2021-11-26 13:53:10|29274.13|29274.13|29263.53|29263.53|29274.13|29274.13|29263.53|29263.53|0
1637934800000|2021-11-26 13:53:20|29261.76|29261.76|29263.53|29263.53|29267.06|29267.06|29261.76|29261.76|0
1637934810000|2021-11-26 13:53:30|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|0
1637934820000|2021-11-26 13:53:40|29256.46|29256.46|29256.46|29256.46|29256.46|29256.46|29256.46|29256.46|0
1637934830000|2021-11-26 13:53:50|29267.06|29267.06|29267.06|29267.06|29267.06|29267.06|29267.06|29267.06|0
1637934840000|2021-11-26 13:54:00|29263.53|29263.53|29263.53|29263.53|29263.53|29263.53|29263.53|29263.53|0
1637934850000|2021-11-26 13:54:10|29256.46|29256.46|29263.53|29263.53|29263.53|29263.53|29256.46|29256.46|0
1637934880000|2021-11-26 13:54:40|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|29259.99|0
1637934900000|2021-11-26 13:55:00|29263.53|29263.53|29245.85|29245.85|29263.53|29263.53|29245.85|29245.85|0
1637934910000|2021-11-26 13:55:10|29242.32|29242.32|29249.39|29249.39|29249.39|29249.39|29242.32|29242.32|0
1637934920000|2021-11-26 13:55:20|29252.92|29252.92|29245.85|29245.85|29252.92|29252.92|29245.85|29245.85|0
1637934940000|2021-11-26 13:55:40|29249.39|29249.39|29242.32|29242.32|29249.39|29249.39|29242.32|29242.32|0
1637934950000|2021-11-26 13:55:50|29245.85|29245.85|29245.85|29245.85|29245.85|29245.85|29245.85|29245.85|0
1637934960000|2021-11-26 13:56:00|29245.44|29245.44|29245.44|29245.44|29245.44|29245.44|29245.44|29245.44|0
1637934970000|2021-11-26 13:56:10|29245.03|29245.03|29245.03|29245.03|29245.03|29245.03|29245.03|29245.03|0
1637934980000|2021-11-26 13:56:20|29248.57|29248.57|29248.57|29248.57|29248.57|29248.57|29248.57|29248.57|0
1637934990000|2021-11-26 13:56:30|29245.03|29245.03|29245.03|29245.03|29245.03|29245.03|29245.03|29245.03|0
1637935000000|2021-11-26 13:56:40|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|0
1637935010000|2021-11-26 13:56:50|29248.16|29248.16|29244.62|29244.62|29248.16|29248.16|29244.62|29244.62|0
1637935020000|2021-11-26 13:57:00|29241.09|29241.09|29241.5|29241.5|29241.5|29241.5|29241.09|29241.09|0
1637935030000|2021-11-26 13:57:10|29241.09|29241.09|29241.09|29241.09|29241.09|29241.09|29241.09|29241.09|0
1637935040000|2021-11-26 13:57:20|29241.5|29241.5|29237.55|29237.55|29241.5|29241.5|29237.55|29237.55|0
1637935080000|2021-11-26 13:58:00|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|0
1637935090000|2021-11-26 13:58:10|29237.55|29237.55|29234.02|29234.02|29237.55|29237.55|29234.02|29234.02|0
1637935100000|2021-11-26 13:58:20|29237.55|29237.55|29237.55|29237.55|29237.55|29237.55|29237.55|29237.55|0
1637935110000|2021-11-26 13:58:30|29234.02|29234.02|29223.41|29223.41|29234.02|29234.02|29223.41|29223.41|0
1637935120000|2021-11-26 13:58:40|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|0
1637935130000|2021-11-26 13:58:50|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|0
1637935140000|2021-11-26 13:59:00|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|0
1637935150000|2021-11-26 13:59:10|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|0
1637935160000|2021-11-26 13:59:20|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|0
1637935170000|2021-11-26 13:59:30|29212.81|29212.81|29202.2|29202.2|29212.81|29212.81|29202.2|29202.2|0
1637935180000|2021-11-26 13:59:40|29205.74|29205.74|29205.74|29205.74|29205.74|29205.74|29205.74|29205.74|0
1637935200000|2021-11-26 14:00:00|29209.27|29209.27|29209.68|29209.68|29209.68|29209.68|29205.74|29205.74|0
1637935210000|2021-11-26 14:00:10|29216.75|29216.75|29234.43|29234.43|29234.43|29234.43|29216.75|29216.75|0
1637935220000|2021-11-26 14:00:20|29234.84|29234.84|29238.78|29238.78|29238.78|29238.78|29234.84|29234.84|0
1637935240000|2021-11-26 14:00:40|29235.25|29235.25|29235.25|29235.25|29235.25|29235.25|29235.25|29235.25|0
1637935250000|2021-11-26 14:00:50|29228.18|29228.18|29224.64|29224.64|29228.18|29228.18|29224.64|29224.64|0
1637935260000|2021-11-26 14:01:00|29217.57|29217.57|29217.57|29217.57|29217.57|29217.57|29217.57|29217.57|0
1637935270000|2021-11-26 14:01:10|29224.64|29224.64|29224.64|29224.64|29224.64|29224.64|29224.64|29224.64|0
1637935280000|2021-11-26 14:01:20|29221.11|29221.11|29221.11|29221.11|29221.11|29221.11|29221.11|29221.11|0
1637935290000|2021-11-26 14:01:30|29217.57|29217.57|29206.97|29206.97|29217.57|29217.57|29206.97|29206.97|0
1637935300000|2021-11-26 14:01:40|29210.5|29210.5|29210.5|29210.5|29210.5|29210.5|29210.5|29210.5|0
1637935340000|2021-11-26 14:02:20|29209.9|29209.9|29211.1|29211.1|29211.1|29211.1|29209.9|29209.9|0
1637935350000|2021-11-26 14:02:30|29210.5|29210.5|29211.7|29211.7|29211.7|29211.7|29210.5|29210.5|0
1637935400000|2021-11-26 14:03:20|29204.63|29204.63|29211.7|29211.7|29211.7|29211.7|29204.63|29204.63|0
1637935410000|2021-11-26 14:03:30|29215.24|29215.24|29218.77|29218.77|29218.77|29218.77|29215.24|29215.24|0
1637935420000|2021-11-26 14:03:40|29220.58|29220.58|29231.18|29231.18|29231.18|29231.18|29220.58|29220.58|0
1637935430000|2021-11-26 14:03:50|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|0
1637935440000|2021-11-26 14:04:00|29234.72|29234.72|29238.25|29238.25|29238.25|29238.25|29234.72|29234.72|0
1637935450000|2021-11-26 14:04:10|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|29234.72|0
1637935460000|2021-11-26 14:04:20|29232.95|29232.95|29232.95|29232.95|29232.95|29232.95|29232.95|29232.95|0
1637935470000|2021-11-26 14:04:30|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|0
1637935480000|2021-11-26 14:04:40|29231.18|29231.18|29231.18|29231.18|29231.18|29231.18|29231.18|29231.18|0
1637935490000|2021-11-26 14:04:50|29232.38|29232.38|29232.38|29232.38|29232.38|29232.38|29232.38|29232.38|0
1637935500000|2021-11-26 14:05:00|29242.99|29242.99|29235.92|29235.92|29242.99|29242.99|29235.92|29235.92|0
1637935510000|2021-11-26 14:05:10|29232.38|29232.38|29231.9|29231.9|29232.38|29232.38|29231.9|29231.9|0
1637935520000|2021-11-26 14:05:20|29224.83|29224.83|29223.06|29223.06|29224.83|29224.83|29223.06|29223.06|0
1637935530000|2021-11-26 14:05:30|29224.83|29224.83|29224.83|29224.83|29224.83|29224.83|29214.22|29214.22|0
1637935540000|2021-11-26 14:05:40|29224.42|29224.42|29217.35|29217.35|29224.42|29224.42|29217.35|29217.35|0
1637935550000|2021-11-26 14:05:50|29235.02|29235.02|29231.9|29231.9|29235.43|29235.43|29231.9|29231.9|0
1637935580000|2021-11-26 14:06:20|29233.67|29233.67|29235.43|29235.43|29235.43|29235.43|29233.67|29233.67|0
1637935590000|2021-11-26 14:06:30|29238.97|29238.97|29242.5|29242.5|29242.5|29242.5|29238.97|29238.97|0
1637935620000|2021-11-26 14:07:00|29246.64|29246.64|29241.34|29241.34|29246.64|29246.64|29241.34|29241.34|0
1637935630000|2021-11-26 14:07:10|29237.8|29237.8|29228.96|29228.96|29237.8|29237.8|29228.96|29228.96|0
1637935640000|2021-11-26 14:07:20|29225.43|29225.43|29221.89|29221.89|29228.96|29228.96|29221.89|29221.89|0
1637935650000|2021-11-26 14:07:30|29225.43|29225.43|29225.43|29225.43|29228.96|29228.96|29225.43|29225.43|0
1637935670000|2021-11-26 14:07:50|29221.89|29221.89|29225.43|29225.43|29225.43|29225.43|29221.89|29221.89|0
1637935680000|2021-11-26 14:08:00|29223.66|29223.66|29223.66|29223.66|29223.66|29223.66|29223.66|29223.66|0
1637935690000|2021-11-26 14:08:10|29221.89|29221.89|29218.36|29218.36|29221.89|29221.89|29218.36|29218.36|0
1637935720000|2021-11-26 14:08:40|29214.82|29214.82|29214.82|29214.82|29214.82|29214.82|29214.82|29214.82|0
1637935730000|2021-11-26 14:08:50|29218.36|29218.36|29217.76|29217.76|29218.36|29218.36|29217.76|29217.76|0
1637935740000|2021-11-26 14:09:00|29221.29|29221.29|29221.29|29221.29|29221.29|29221.29|29221.29|29221.29|0
1637935760000|2021-11-26 14:09:20|29224.83|29224.83|29224.83|29224.83|29224.83|29224.83|29224.83|29224.83|0
1637935770000|2021-11-26 14:09:30|29224.42|29224.42|29224.42|29224.42|29224.42|29224.42|29224.42|29224.42|0
1637935780000|2021-11-26 14:09:40|29220.88|29220.88|29224.42|29224.42|29224.42|29224.42|29220.88|29220.88|0
1637935790000|2021-11-26 14:09:50|29220.88|29220.88|29220.88|29220.88|29220.88|29220.88|29220.88|29220.88|0
1637935800000|2021-11-26 14:10:00|29217.35|29217.35|29214.41|29214.41|29217.35|29217.35|29213.81|29213.81|0
1637935810000|2021-11-26 14:10:10|29210.88|29210.88|29214.41|29214.41|29217.95|29217.95|29210.88|29210.88|0
1637935820000|2021-11-26 14:10:20|29207.34|29207.34|29207.34|29207.34|29207.34|29207.34|29207.34|29207.34|0
1637935830000|2021-11-26 14:10:30|29214.41|29214.41|29210.88|29210.88|29214.41|29214.41|29207.34|29207.34|0
1637935840000|2021-11-26 14:10:40|29207.34|29207.34|29207.34|29207.34|29207.34|29207.34|29207.34|29207.34|0
1637935850000|2021-11-26 14:10:50|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|29207.95|0
1637935860000|2021-11-26 14:11:00|29207.46|29207.46|29202.84|29202.84|29207.46|29207.46|29202.84|29202.84|0
1637935870000|2021-11-26 14:11:10|29206.38|29206.38|29206.38|29206.38|29206.38|29206.38|29206.38|29206.38|0
1637935880000|2021-11-26 14:11:20|29209.91|29209.91|29209.91|29209.91|29209.91|29209.91|29209.91|29209.91|0
1637935910000|2021-11-26 14:11:50|29216.98|29216.98|29216.98|29216.98|29216.98|29216.98|29216.98|29216.98|0
1637935930000|2021-11-26 14:12:10|29216.57|29216.57|29216.57|29216.57|29216.57|29216.57|29216.57|29216.57|0
1637935940000|2021-11-26 14:12:20|29220.11|29220.11|29220.11|29220.11|29220.11|29220.11|29220.11|29220.11|0
1637935950000|2021-11-26 14:12:30|29223.64|29223.64|29220.11|29220.11|29223.64|29223.64|29220.11|29220.11|0
1637935970000|2021-11-26 14:12:50|29213.04|29213.04|29205.97|29205.97|29216.57|29216.57|29205.97|29205.97|0
1637935980000|2021-11-26 14:13:00|29198.9|29198.9|29202.43|29202.43|29209.5|29209.5|29198.9|29198.9|0
1637935990000|2021-11-26 14:13:10|29205.97|29205.97|29209.5|29209.5|29209.5|29209.5|29205.97|29205.97|0
1637936000000|2021-11-26 14:13:20|29220.11|29220.11|29209.5|29209.5|29220.11|29220.11|29205.97|29205.97|0
1637936010000|2021-11-26 14:13:30|29213.04|29213.04|29213.04|29213.04|29213.04|29213.04|29213.04|29213.04|0
1637936020000|2021-11-26 14:13:40|29220.11|29220.11|29230.71|29230.71|29230.71|29230.71|29220.11|29220.11|0
1637936030000|2021-11-26 14:13:50|29237.78|29237.78|29237.78|29237.78|29237.78|29237.78|29237.78|29237.78|0
1637936040000|2021-11-26 14:14:00|29223.64|29223.64|29223.64|29223.64|29223.64|29223.64|29223.64|29223.64|0
1637936070000|2021-11-26 14:14:30|29220.11|29220.11|29220.11|29220.11|29220.11|29220.11|29220.11|29220.11|0
1637936080000|2021-11-26 14:14:40|29223.64|29223.64|29223.64|29223.64|29223.64|29223.64|29223.64|29223.64|0
1637936090000|2021-11-26 14:14:50|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|0
1637936100000|2021-11-26 14:15:00|29220.59|29220.59|29220.59|29220.59|29220.59|29220.59|29220.59|29220.59|0
1637936140000|2021-11-26 14:15:40|29225.89|29225.89|29217.3|29217.3|29226.13|29226.13|29217.3|29217.3|0
1637936150000|2021-11-26 14:15:50|29210.23|29210.23|29218.74|29218.74|29219.34|29219.34|29210.23|29210.23|0
1637936160000|2021-11-26 14:16:00|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|0
1637936180000|2021-11-26 14:16:20|29225.81|29225.81|29225.81|29225.81|29225.81|29225.81|29225.81|29225.81|0
1637936200000|2021-11-26 14:16:40|29222.28|29222.28|29222.28|29222.28|29222.28|29222.28|29222.28|29222.28|0
1637936230000|2021-11-26 14:17:10|29225.81|29225.81|29222.28|29222.28|29225.81|29225.81|29222.28|29222.28|0
1637936240000|2021-11-26 14:17:20|29224.04|29224.04|29224.04|29224.04|29224.04|29224.04|29224.04|29224.04|0
1637936260000|2021-11-26 14:17:40|29222.28|29222.28|29218.74|29218.74|29222.28|29222.28|29215.21|29215.21|0
1637936280000|2021-11-26 14:18:00|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|0
1637936320000|2021-11-26 14:18:40|29211.67|29211.67|29211.67|29211.67|29211.67|29211.67|29211.67|29211.67|0
1637936330000|2021-11-26 14:18:50|29208.14|29208.14|29204.6|29204.6|29208.14|29208.14|29204.6|29204.6|0
1637936340000|2021-11-26 14:19:00|29211.67|29211.67|29211.67|29211.67|29211.67|29211.67|29208.14|29208.14|0
1637936350000|2021-11-26 14:19:10|29204.6|29204.6|29204.6|29204.6|29204.6|29204.6|29204.6|29204.6|0
1637936370000|2021-11-26 14:19:30|29208.14|29208.14|29218.74|29218.74|29229.35|29229.35|29208.14|29208.14|0
1637936380000|2021-11-26 14:19:40|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|29215.21|0
1637936390000|2021-11-26 14:19:50|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|29215.45|0
1637936400000|2021-11-26 14:20:00|29208.38|29208.38|29190.7|29190.7|29208.38|29208.38|29190.7|29190.7|0
1637936410000|2021-11-26 14:20:10|29194.24|29194.24|29189.5|29189.5|29194.24|29194.24|29189.5|29189.5|0
1637936420000|2021-11-26 14:20:20|29200.71|29200.71|29204.24|29204.24|29207.78|29207.78|29200.71|29200.71|0
1637936430000|2021-11-26 14:20:30|29211.31|29211.31|29212.51|29212.51|29212.51|29212.51|29211.31|29211.31|0
1637936440000|2021-11-26 14:20:40|29208.98|29208.98|29209.39|29209.39|29209.39|29209.39|29201.91|29201.91|0
1637936460000|2021-11-26 14:21:00|29216.46|29216.46|29216.46|29216.46|29219.99|29219.99|29216.46|29216.46|0
1637936470000|2021-11-26 14:21:10|29212.92|29212.92|29209.39|29209.39|29212.92|29212.92|29209.39|29209.39|0
1637936490000|2021-11-26 14:21:30|29212.92|29212.92|29205.85|29205.85|29212.92|29212.92|29205.85|29205.85|0
1637936500000|2021-11-26 14:21:40|29209.39|29209.39|29205.85|29205.85|29209.39|29209.39|29205.85|29205.85|0
1637936540000|2021-11-26 14:22:20|29212.92|29212.92|29212.92|29212.92|29212.92|29212.92|29212.92|29212.92|0
1637936550000|2021-11-26 14:22:30|29209.39|29209.39|29209.39|29209.39|29209.39|29209.39|29209.39|29209.39|0
1637936560000|2021-11-26 14:22:40|29216.46|29216.46|29212.92|29212.92|29216.46|29216.46|29212.92|29212.92|0
1637936570000|2021-11-26 14:22:50|29216.46|29216.46|29216.46|29216.46|29216.46|29216.46|29216.46|29216.46|0
1637936580000|2021-11-26 14:23:00|29219.99|29219.99|29209.39|29209.39|29219.99|29219.99|29205.85|29205.85|0
1637936600000|2021-11-26 14:23:20|29219.99|29219.99|29212.92|29212.92|29219.99|29219.99|29212.92|29212.92|0
1637936610000|2021-11-26 14:23:30|29216.46|29216.46|29216.46|29216.46|29216.46|29216.46|29216.46|29216.46|0
1637936620000|2021-11-26 14:23:40|29230.6|29230.6|29231.2|29231.2|29231.2|29231.2|29230.6|29230.6|0
1637936630000|2021-11-26 14:23:50|29227.66|29227.66|29220.59|29220.59|29227.66|29227.66|29220.59|29220.59|0
1637936640000|2021-11-26 14:24:00|29219.99|29219.99|29219.58|29219.58|29219.99|29219.99|29219.58|29219.58|0
1637936670000|2021-11-26 14:24:30|29212.51|29212.51|29208.38|29208.38|29212.51|29212.51|29208.38|29208.38|0
1637936680000|2021-11-26 14:24:40|29211.91|29211.91|29211.91|29211.91|29215.45|29215.45|29211.91|29211.91|0
1637936700000|2021-11-26 14:25:00|29204.84|29204.84|29208.38|29208.38|29208.38|29208.38|29204.84|29204.84|0
1637936720000|2021-11-26 14:25:20|29215.45|29215.45|29208.38|29208.38|29215.45|29215.45|29204.84|29204.84|0
1637936730000|2021-11-26 14:25:30|29211.91|29211.91|29215.45|29215.45|29215.45|29215.45|29211.91|29211.91|0
1637936780000|2021-11-26 14:26:20|29208.38|29208.38|29211.91|29211.91|29211.91|29211.91|29208.38|29208.38|0
1637936790000|2021-11-26 14:26:30|29204.84|29204.84|29208.38|29208.38|29208.38|29208.38|29204.84|29204.84|0
1637936810000|2021-11-26 14:26:50|29207.18|29207.18|29207.18|29207.18|29207.18|29207.18|29207.18|29207.18|0
1637936820000|2021-11-26 14:27:00|29217.78|29217.78|29214.25|29214.25|29217.78|29217.78|29214.25|29214.25|0
1637936830000|2021-11-26 14:27:10|29210.71|29210.71|29203.04|29203.04|29210.71|29210.71|29203.04|29203.04|0
1637936840000|2021-11-26 14:27:20|29206.58|29206.58|29207.18|29207.18|29207.18|29207.18|29206.58|29206.58|0
1637936860000|2021-11-26 14:27:40|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|0
1637936870000|2021-11-26 14:27:50|29207.18|29207.18|29203.64|29203.64|29207.18|29207.18|29203.64|29203.64|0
1637936880000|2021-11-26 14:28:00|29210.71|29210.71|29200.11|29200.11|29210.71|29210.71|29200.11|29200.11|0
1637936910000|2021-11-26 14:28:30|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|0
1637936920000|2021-11-26 14:28:40|29207.18|29207.18|29200.11|29200.11|29207.18|29207.18|29200.11|29200.11|0
1637936930000|2021-11-26 14:28:50|29203.64|29203.64|29196.57|29196.57|29203.64|29203.64|29196.57|29196.57|0
1637936940000|2021-11-26 14:29:00|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|29203.64|0
1637936950000|2021-11-26 14:29:10|29207.18|29207.18|29207.18|29207.18|29207.18|29207.18|29207.18|29207.18|0
1637936960000|2021-11-26 14:29:20|29210.71|29210.71|29210.71|29210.71|29210.71|29210.71|29210.71|29210.71|0
1637936970000|2021-11-26 14:29:30|29214.25|29214.25|29207.78|29207.78|29214.85|29214.85|29207.78|29207.78|0
1637936990000|2021-11-26 14:29:50|29211.31|29211.31|29211.72|29211.72|29218.79|29218.79|29211.31|29211.31|0
1637937000000|2021-11-26 14:30:00|29211.12|29211.12|29213.65|29213.65|29218.19|29218.19|29206.58|29206.58|0
1637937010000|2021-11-26 14:30:10|29227.79|29227.79|29221.32|29221.32|29231.92|29231.92|29217.78|29217.78|0
1637937020000|2021-11-26 14:30:20|29231.92|29231.92|29221.32|29221.32|29231.92|29231.92|29221.32|29221.32|0
1637937030000|2021-11-26 14:30:30|29217.78|29217.78|29216.58|29216.58|29228.39|29228.39|29214.25|29214.25|0
1637937040000|2021-11-26 14:30:40|29217.18|29217.18|29213.65|29213.65|29217.18|29217.18|29213.65|29213.65|0
1637937060000|2021-11-26 14:31:00|29217.18|29217.18|29213.65|29213.65|29217.18|29217.18|29213.65|29213.65|0
1637937070000|2021-11-26 14:31:10|29217.18|29217.18|29203.04|29203.04|29220.72|29220.72|29203.04|29203.04|0
1637937080000|2021-11-26 14:31:20|29199.51|29199.51|29188.3|29188.3|29199.51|29199.51|29188.3|29188.3|0
1637937090000|2021-11-26 14:31:30|29187.89|29187.89|29194.96|29194.96|29194.96|29194.96|29187.89|29187.89|0
1637937100000|2021-11-26 14:31:40|29198.5|29198.5|29198.5|29198.5|29198.5|29198.5|29198.5|29198.5|0
1637937110000|2021-11-26 14:31:50|29197.89|29197.89|29190.82|29190.82|29197.89|29197.89|29190.82|29190.82|0
1637937120000|2021-11-26 14:32:00|29194.36|29194.36|29172.74|29172.74|29194.36|29194.36|29169.21|29169.21|0
1637937130000|2021-11-26 14:32:10|29165.67|29165.67|29165.67|29165.67|29165.67|29165.67|29165.67|29165.67|0
1637937140000|2021-11-26 14:32:20|29172.74|29172.74|29172.74|29172.74|29172.74|29172.74|29172.74|29172.74|0
1637937150000|2021-11-26 14:32:30|29176.28|29176.28|29176.28|29176.28|29183.35|29183.35|29172.74|29172.74|0
1637937160000|2021-11-26 14:32:40|29172.74|29172.74|29179.81|29179.81|29179.81|29179.81|29172.74|29172.74|0
1637937180000|2021-11-26 14:33:00|29179.57|29179.57|29186.64|29186.64|29186.64|29186.64|29179.57|29179.57|0
1637937190000|2021-11-26 14:33:10|29179.57|29179.57|29179.57|29179.57|29179.57|29179.57|29176.03|29176.03|0
1637937200000|2021-11-26 14:33:20|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|0
1637937210000|2021-11-26 14:33:30|29186.64|29186.64|29186.64|29186.64|29186.64|29186.64|29186.64|29186.64|0
1637937220000|2021-11-26 14:33:40|29190.17|29190.17|29190.17|29190.17|29190.17|29190.17|29190.17|29190.17|0
1637937230000|2021-11-26 14:33:50|29193.71|29193.71|29211.38|29211.38|29211.38|29211.38|29193.71|29193.71|0
1637937240000|2021-11-26 14:34:00|29207.85|29207.85|29200.78|29200.78|29207.85|29207.85|29200.78|29200.78|0
1637937260000|2021-11-26 14:34:20|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|0
1637937270000|2021-11-26 14:34:30|29211.38|29211.38|29211.38|29211.38|29221.99|29221.99|29211.38|29211.38|0
1637937280000|2021-11-26 14:34:40|29204.31|29204.31|29204.31|29204.31|29207.85|29207.85|29200.78|29200.78|0
1637937290000|2021-11-26 14:34:50|29200.78|29200.78|29200.78|29200.78|29204.31|29204.31|29200.78|29200.78|0
1637937300000|2021-11-26 14:35:00|29197.24|29197.24|29190.17|29190.17|29200.78|29200.78|29186.64|29186.64|0
1637937310000|2021-11-26 14:35:10|29186.64|29186.64|29183.1|29183.1|29186.64|29186.64|29183.1|29183.1|0
1637937320000|2021-11-26 14:35:20|29190.17|29190.17|29190.17|29190.17|29193.71|29193.71|29190.17|29190.17|0
1637937330000|2021-11-26 14:35:30|29193.71|29193.71|29197.84|29197.84|29197.84|29197.84|29190.17|29190.17|0
1637937340000|2021-11-26 14:35:40|29204.91|29204.91|29197.84|29197.84|29208.45|29208.45|29197.84|29197.84|0
1637937350000|2021-11-26 14:35:50|29208.45|29208.45|29209.05|29209.05|29209.05|29209.05|29208.45|29208.45|0
1637937370000|2021-11-26 14:36:10|29212.58|29212.58|29201.98|29201.98|29212.58|29212.58|29201.98|29201.98|0
1637937380000|2021-11-26 14:36:20|29198.44|29198.44|29198.44|29198.44|29201.98|29201.98|29198.44|29198.44|0
1637937390000|2021-11-26 14:36:30|29191.37|29191.37|29194.91|29194.91|29194.91|29194.91|29191.37|29191.37|0
1637937400000|2021-11-26 14:36:40|29198.44|29198.44|29191.37|29191.37|29198.44|29198.44|29191.37|29191.37|0
1637937410000|2021-11-26 14:36:50|29194.91|29194.91|29187.24|29187.24|29194.91|29194.91|29183.7|29183.7|0
1637937420000|2021-11-26 14:37:00|29190.77|29190.77|29194.31|29194.31|29201.38|29201.38|29190.17|29190.17|0
1637937430000|2021-11-26 14:37:10|29197.84|29197.84|29191.18|29191.18|29197.84|29197.84|29190.77|29190.77|0
1637937450000|2021-11-26 14:37:30|29198.25|29198.25|29198.25|29198.25|29198.25|29198.25|29194.72|29194.72|0
1637937460000|2021-11-26 14:37:40|29205.32|29205.32|29208.86|29208.86|29208.86|29208.86|29205.32|29205.32|0
1637937470000|2021-11-26 14:37:50|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|29205.32|0
1637937480000|2021-11-26 14:38:00|29219.46|29219.46|29218.23|29218.23|29233.6|29233.6|29218.23|29218.23|0
1637937490000|2021-11-26 14:38:10|29232.37|29232.37|29232.37|29232.37|29232.37|29232.37|29232.37|29232.37|0
1637937500000|2021-11-26 14:38:20|29235.91|29235.91|29235.91|29235.91|29235.91|29235.91|29235.91|29235.91|0
1637937510000|2021-11-26 14:38:30|29239.44|29239.44|29242.98|29242.98|29250.05|29250.05|29239.44|29239.44|0
1637937520000|2021-11-26 14:38:40|29239.44|29239.44|29239.44|29239.44|29239.44|29239.44|29239.44|29239.44|0
1637937530000|2021-11-26 14:38:50|29242.98|29242.98|29245.79|29245.79|29246.51|29246.51|29242.98|29242.98|0
1637937540000|2021-11-26 14:39:00|29242.25|29242.25|29238.72|29238.72|29242.25|29242.25|29238.72|29238.72|0
1637937550000|2021-11-26 14:39:10|29242.25|29242.25|29228.11|29228.11|29242.25|29242.25|29228.11|29228.11|0
1637937560000|2021-11-26 14:39:20|29231.65|29231.65|29224.58|29224.58|29231.65|29231.65|29221.04|29221.04|0
1637937570000|2021-11-26 14:39:30|29213.97|29213.97|29220.44|29220.44|29221.04|29221.04|29203.37|29203.37|0
1637937580000|2021-11-26 14:39:40|29220.2|29220.2|29220.2|29220.2|29220.2|29220.2|29220.2|29220.2|0
1637937590000|2021-11-26 14:39:50|29223.73|29223.73|29220.2|29220.2|29223.73|29223.73|29220.2|29220.2|0
1637937600000|2021-11-26 14:40:00|29219.79|29219.79|29223.32|29223.32|29230.39|29230.39|29219.79|29219.79|0
1637937610000|2021-11-26 14:40:10|29219.79|29219.79|29219.79|29219.79|29223.32|29223.32|29219.79|29219.79|0
1637937620000|2021-11-26 14:40:20|29216.25|29216.25|29212.72|29212.72|29216.25|29216.25|29212.72|29212.72|0
1637937630000|2021-11-26 14:40:30|29216.25|29216.25|29212.72|29212.72|29216.25|29216.25|29212.72|29212.72|0
1637937640000|2021-11-26 14:40:40|29209.18|29209.18|29209.18|29209.18|29209.18|29209.18|29209.18|29209.18|0
1637937660000|2021-11-26 14:41:00|29208.58|29208.58|29207.98|29207.98|29215.05|29215.05|29207.98|29207.98|0
1637937670000|2021-11-26 14:41:10|29207.38|29207.38|29203.85|29203.85|29207.38|29207.38|29203.85|29203.85|0
1637937680000|2021-11-26 14:41:20|29199.9|29199.9|29199.9|29199.9|29199.9|29199.9|29199.9|29199.9|0
1637937690000|2021-11-26 14:41:30|29196.37|29196.37|29191.58|29191.58|29196.37|29196.37|29188.05|29188.05|0
1637937710000|2021-11-26 14:41:50|29198.65|29198.65|29206.2|29206.2|29206.2|29206.2|29198.65|29198.65|0
1637937720000|2021-11-26 14:42:00|29202.67|29202.67|29202.67|29202.67|29202.67|29202.67|29202.67|29202.67|0
1637937730000|2021-11-26 14:42:10|29213.27|29213.27|29213.27|29213.27|29213.27|29213.27|29213.27|29213.27|0
1637937740000|2021-11-26 14:42:20|29206.2|29206.2|29213.27|29213.27|29213.27|29213.27|29206.2|29206.2|0
1637937750000|2021-11-26 14:42:30|29216.81|29216.81|29209.74|29209.74|29216.81|29216.81|29209.74|29209.74|0
1637937760000|2021-11-26 14:42:40|29202.67|29202.67|29202.67|29202.67|29202.67|29202.67|29202.67|29202.67|0
1637937770000|2021-11-26 14:42:50|29209.74|29209.74|29202.67|29202.67|29209.74|29209.74|29202.67|29202.67|0
1637937780000|2021-11-26 14:43:00|29202.26|29202.26|29195.19|29195.19|29202.26|29202.26|29191.65|29191.65|0
1637937790000|2021-11-26 14:43:10|29191.65|29191.65|29191.65|29191.65|29191.65|29191.65|29191.65|29191.65|0
1637937800000|2021-11-26 14:43:20|29188.12|29188.12|29183.98|29183.98|29188.12|29188.12|29183.98|29183.98|0
1637937810000|2021-11-26 14:43:30|29183.38|29183.38|29183.98|29183.98|29183.98|29183.98|29183.38|29183.38|0
1637937820000|2021-11-26 14:43:40|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|0
1637937850000|2021-11-26 14:44:10|29192.26|29192.26|29202.86|29202.86|29202.86|29202.86|29192.26|29192.26|0
1637937870000|2021-11-26 14:44:30|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|29199.33|0
1637937880000|2021-11-26 14:44:40|29199.81|29199.81|29199.81|29199.81|29199.81|29199.81|29199.81|29199.81|0
1637937890000|2021-11-26 14:44:50|29196.27|29196.27|29196.27|29196.27|29196.27|29196.27|29196.27|29196.27|0
1637937900000|2021-11-26 14:45:00|29199.81|29199.81|29203.34|29203.34|29203.34|29203.34|29199.81|29199.81|0
1637937910000|2021-11-26 14:45:10|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|29203.75|0
1637937920000|2021-11-26 14:45:20|29196.68|29196.68|29188.41|29188.41|29196.68|29196.68|29188.41|29188.41|0
1637937930000|2021-11-26 14:45:30|29184.88|29184.88|29181.1|29181.1|29191.71|29191.71|29181.1|29181.1|0
1637937940000|2021-11-26 14:45:40|29174.03|29174.03|29174.03|29174.03|29177.57|29177.57|29170.5|29170.5|0
1637937950000|2021-11-26 14:45:50|29166.96|29166.96|29166.96|29166.96|29166.96|29166.96|29166.96|29166.96|0
1637937960000|2021-11-26 14:46:00|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|0
1637937990000|2021-11-26 14:46:30|29174.03|29174.03|29181.1|29181.1|29181.1|29181.1|29174.03|29174.03|0
1637938000000|2021-11-26 14:46:40|29177.57|29177.57|29166.96|29166.96|29177.57|29177.57|29166.96|29166.96|0
1637938010000|2021-11-26 14:46:50|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|0
1637938030000|2021-11-26 14:47:10|29174.03|29174.03|29170.5|29170.5|29174.03|29174.03|29170.5|29170.5|0
1637938040000|2021-11-26 14:47:20|29171.1|29171.1|29192.72|29192.72|29192.72|29192.72|29171.1|29171.1|0
1637938050000|2021-11-26 14:47:30|29182.11|29182.11|29182.11|29182.11|29182.11|29182.11|29182.11|29182.11|0
1637938060000|2021-11-26 14:47:40|29178.58|29178.58|29169.49|29169.49|29178.58|29178.58|29169.49|29169.49|0
1637938070000|2021-11-26 14:47:50|29168.88|29168.88|29165.95|29165.95|29169.49|29169.49|29165.95|29165.95|0
1637938080000|2021-11-26 14:48:00|29163.55|29163.55|29175.35|29175.35|29175.35|29175.35|29163.55|29163.55|0
1637938090000|2021-11-26 14:48:10|29178.89|29178.89|29174.75|29174.75|29178.89|29178.89|29173.55|29173.55|0
1637938100000|2021-11-26 14:48:20|29178.29|29178.29|29177.09|29177.09|29178.29|29178.29|29177.09|29177.09|0
1637938110000|2021-11-26 14:48:30|29187.69|29187.69|29180.62|29180.62|29187.69|29187.69|29180.62|29180.62|0
1637938120000|2021-11-26 14:48:40|29191.23|29191.23|29191.23|29191.23|29194.76|29194.76|29191.23|29191.23|0
1637938130000|2021-11-26 14:48:50|29187.69|29187.69|29188.29|29188.29|29188.29|29188.29|29187.69|29187.69|0
1637938140000|2021-11-26 14:49:00|29184.76|29184.76|29184.76|29184.76|29184.76|29184.76|29184.76|29184.76|0
1637938150000|2021-11-26 14:49:10|29181.22|29181.22|29181.22|29181.22|29181.22|29181.22|29181.22|29181.22|0
1637938160000|2021-11-26 14:49:20|29184.76|29184.76|29184.76|29184.76|29184.76|29184.76|29184.76|29184.76|0
1637938170000|2021-11-26 14:49:30|29181.22|29181.22|29177.28|29177.28|29181.22|29181.22|29177.28|29177.28|0
1637938190000|2021-11-26 14:49:50|29173.74|29173.74|29173.74|29173.74|29173.74|29173.74|29173.74|29173.74|0
1637938210000|2021-11-26 14:50:10|29180.81|29180.81|29180.81|29180.81|29184.35|29184.35|29180.81|29180.81|0
1637938220000|2021-11-26 14:50:20|29173.74|29173.74|29177.28|29177.28|29177.28|29177.28|29173.74|29173.74|0
1637938230000|2021-11-26 14:50:30|29176.68|29176.68|29180.81|29180.81|29180.81|29180.81|29176.68|29176.68|0
1637938240000|2021-11-26 14:50:40|29184.35|29184.35|29177.28|29177.28|29184.35|29184.35|29177.28|29177.28|0
1637938250000|2021-11-26 14:50:50|29180.81|29180.81|29160.01|29160.01|29180.81|29180.81|29160.01|29160.01|0
1637938260000|2021-11-26 14:51:00|29159.41|29159.41|29163.55|29163.55|29170.02|29170.02|29159.41|29159.41|0
1637938270000|2021-11-26 14:51:10|29181.22|29181.22|29174.15|29174.15|29181.22|29181.22|29174.15|29174.15|0
1637938280000|2021-11-26 14:51:20|29177.69|29177.69|29174.15|29174.15|29177.69|29177.69|29174.15|29174.15|0
1637938290000|2021-11-26 14:51:30|29177.69|29177.69|29177.69|29177.69|29177.69|29177.69|29177.69|29177.69|0
1637938300000|2021-11-26 14:51:40|29181.22|29181.22|29181.22|29181.22|29181.22|29181.22|29181.22|29181.22|0
1637938330000|2021-11-26 14:52:10|29184.76|29184.76|29181.22|29181.22|29184.76|29184.76|29177.69|29177.69|0
1637938340000|2021-11-26 14:52:20|29180.74|29180.74|29166.6|29166.6|29180.74|29180.74|29166.6|29166.6|0
1637938350000|2021-11-26 14:52:30|29159.53|29159.53|29155.99|29155.99|29159.53|29159.53|29155.99|29155.99|0
1637938360000|2021-11-26 14:52:40|29159.53|29159.53|29162.46|29162.46|29163.06|29163.06|29159.53|29159.53|0
1637938380000|2021-11-26 14:53:00|29166|29166|29163.06|29163.06|29166|29166|29162.46|29162.46|0
1637938390000|2021-11-26 14:53:10|29166.6|29166.6|29163.06|29163.06|29166.6|29166.6|29163.06|29163.06|0
1637938400000|2021-11-26 14:53:20|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|0
1637938410000|2021-11-26 14:53:30|29166.36|29166.36|29166.84|29166.84|29166.84|29166.84|29166.36|29166.36|0
1637938420000|2021-11-26 14:53:40|29173.91|29173.91|29177.2|29177.2|29177.44|29177.44|29173.91|29173.91|0
1637938430000|2021-11-26 14:53:50|29173.67|29173.67|29170.13|29170.13|29173.67|29173.67|29166.6|29166.6|0
1637938440000|2021-11-26 14:54:00|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|29166.6|0
1637938450000|2021-11-26 14:54:10|29163.06|29163.06|29163.06|29163.06|29166.6|29166.6|29163.06|29163.06|0
1637938460000|2021-11-26 14:54:20|29173.67|29173.67|29173.67|29173.67|29173.67|29173.67|29173.67|29173.67|0
1637938470000|2021-11-26 14:54:30|29174.27|29174.27|29174.27|29174.27|29174.27|29174.27|29174.27|29174.27|0
1637938480000|2021-11-26 14:54:40|29177.8|29177.8|29181.34|29181.34|29181.34|29181.34|29177.8|29177.8|0
1637938490000|2021-11-26 14:54:50|29181.94|29181.94|29184.87|29184.87|29184.87|29184.87|29181.34|29181.34|0
1637938500000|2021-11-26 14:55:00|29177.8|29177.8|29177.8|29177.8|29181.34|29181.34|29177.8|29177.8|0
1637938510000|2021-11-26 14:55:10|29181.34|29181.34|29181.34|29181.34|29181.34|29181.34|29181.34|29181.34|0
1637938520000|2021-11-26 14:55:20|29177.8|29177.8|29166.6|29166.6|29177.8|29177.8|29166.6|29166.6|0
1637938530000|2021-11-26 14:55:30|29163.06|29163.06|29162.46|29162.46|29163.06|29163.06|29162.46|29162.46|0
1637938540000|2021-11-26 14:55:40|29161.86|29161.86|29154.79|29154.79|29161.86|29161.86|29151.26|29151.26|0
1637938550000|2021-11-26 14:55:50|29158.33|29158.33|29158.33|29158.33|29158.33|29158.33|29158.33|29158.33|0
1637938560000|2021-11-26 14:56:00|29159.53|29159.53|29163.06|29163.06|29170.13|29170.13|29155.99|29155.99|0
1637938570000|2021-11-26 14:56:10|29166.6|29166.6|29170.13|29170.13|29170.13|29170.13|29166.6|29166.6|0
1637938580000|2021-11-26 14:56:20|29166.6|29166.6|29152.22|29152.22|29166.6|29166.6|29152.22|29152.22|0
1637938600000|2021-11-26 14:56:40|29145.15|29145.15|29148.68|29148.68|29155.75|29155.75|29145.15|29145.15|0
1637938610000|2021-11-26 14:56:50|29145.15|29145.15|29145.15|29145.15|29145.15|29145.15|29145.15|29145.15|0
1637938620000|2021-11-26 14:57:00|29148.68|29148.68|29149.88|29149.88|29149.88|29149.88|29148.68|29148.68|0
1637938630000|2021-11-26 14:57:10|29149.28|29149.28|29149.28|29149.28|29149.88|29149.88|29149.28|29149.28|0
1637938640000|2021-11-26 14:57:20|29149.88|29149.88|29160.68|29160.68|29160.68|29160.68|29148.68|29148.68|0
1637938650000|2021-11-26 14:57:30|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|0
1637938660000|2021-11-26 14:57:40|29153.61|29153.61|29151.81|29151.81|29153.61|29153.61|29151.81|29151.81|0
1637938670000|2021-11-26 14:57:50|29158.88|29158.88|29158.15|29158.15|29158.88|29158.88|29158.15|29158.15|0
1637938690000|2021-11-26 14:58:10|29161.69|29161.69|29157.91|29157.91|29161.69|29161.69|29147.55|29147.55|0
1637938700000|2021-11-26 14:58:20|29154.37|29154.37|29154.37|29154.37|29154.37|29154.37|29154.37|29154.37|0
1637938710000|2021-11-26 14:58:30|29157.91|29157.91|29157.91|29157.91|29157.91|29157.91|29157.91|29157.91|0
1637938720000|2021-11-26 14:58:40|29161.44|29161.44|29161.69|29161.69|29161.69|29161.69|29161.44|29161.44|0
1637938730000|2021-11-26 14:58:50|29162.29|29162.29|29169.36|29169.36|29169.36|29169.36|29162.29|29162.29|0
1637938760000|2021-11-26 14:59:20|29175.82|29175.82|29168.75|29168.75|29175.82|29175.82|29168.75|29168.75|0
1637938770000|2021-11-26 14:59:30|29169.36|29169.36|29172.89|29172.89|29179.96|29179.96|29169.36|29169.36|0
1637938780000|2021-11-26 14:59:40|29173.49|29173.49|29169.96|29169.96|29173.49|29173.49|29169.96|29169.96|0
1637938790000|2021-11-26 14:59:50|29166.42|29166.42|29162.89|29162.89|29166.42|29166.42|29162.89|29162.89|0
1637938800000|2021-11-26 15:00:00|29155.82|29155.82|29162.89|29162.89|29162.89|29162.89|29155.82|29155.82|0
1637938810000|2021-11-26 15:00:10|29166.42|29166.42|29156.23|29156.23|29166.42|29166.42|29156.23|29156.23|0
1637938820000|2021-11-26 15:00:20|29152.69|29152.69|29152.45|29152.45|29152.69|29152.69|29152.45|29152.45|0
1637938830000|2021-11-26 15:00:30|29155.98|29155.98|29152.45|29152.45|29155.98|29155.98|29152.45|29152.45|0
1637938850000|2021-11-26 15:00:50|29155.98|29155.98|29141.85|29141.85|29155.98|29155.98|29141.85|29141.85|0
1637938860000|2021-11-26 15:01:00|29145.38|29145.38|29138.31|29138.31|29145.38|29145.38|29138.31|29138.31|0
1637938870000|2021-11-26 15:01:10|29134.78|29134.78|29134.37|29134.37|29137.9|29137.9|29134.37|29134.37|0
1637938880000|2021-11-26 15:01:20|29137.9|29137.9|29130.83|29130.83|29137.9|29137.9|29130.83|29130.83|0
1637938900000|2021-11-26 15:01:40|29123.76|29123.76|29127.3|29127.3|29127.3|29127.3|29123.76|29123.76|0
1637938910000|2021-11-26 15:01:50|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|29123.76|29123.76|0
1637938920000|2021-11-26 15:02:00|29131.07|29131.07|29131.07|29131.07|29131.07|29131.07|29131.07|29131.07|0
1637938930000|2021-11-26 15:02:10|29124|29124|29134.61|29134.61|29134.61|29134.61|29124|29124|0
1637938940000|2021-11-26 15:02:20|29138.14|29138.14|29138.14|29138.14|29138.14|29138.14|29138.14|29138.14|0
1637938970000|2021-11-26 15:02:50|29141.68|29141.68|29141.68|29141.68|29141.68|29141.68|29141.68|29141.68|0
1637938980000|2021-11-26 15:03:00|29142.09|29142.09|29156.23|29156.23|29159.76|29159.76|29142.09|29142.09|0
1637939010000|2021-11-26 15:03:30|29152.69|29152.69|29148.91|29148.91|29152.69|29152.69|29148.91|29148.91|0
1637939020000|2021-11-26 15:03:40|29152.45|29152.45|29152.45|29152.45|29152.45|29152.45|29152.45|29152.45|0
1637939040000|2021-11-26 15:04:00|29152.04|29152.04|29155.57|29155.57|29159.11|29159.11|29152.04|29152.04|0
1637939050000|2021-11-26 15:04:10|29159.11|29159.11|29155.57|29155.57|29159.11|29159.11|29155.57|29155.57|0
1637939060000|2021-11-26 15:04:20|29159.11|29159.11|29162.04|29162.04|29162.64|29162.64|29159.11|29159.11|0
1637939070000|2021-11-26 15:04:30|29158.51|29158.51|29158.51|29158.51|29158.51|29158.51|29158.51|29158.51|0
1637939100000|2021-11-26 15:05:00|29165.58|29165.58|29165.58|29165.58|29165.58|29165.58|29165.58|29165.58|0
1637939110000|2021-11-26 15:05:10|29172.65|29172.65|29165.58|29165.58|29172.65|29172.65|29165.58|29165.58|0
1637939130000|2021-11-26 15:05:30|29165.34|29165.34|29161.8|29161.8|29165.34|29165.34|29161.8|29161.8|0
1637939140000|2021-11-26 15:05:40|29158.27|29158.27|29161.8|29161.8|29161.8|29161.8|29158.27|29158.27|0
1637939150000|2021-11-26 15:05:50|29158.27|29158.27|29158.27|29158.27|29158.27|29158.27|29158.27|29158.27|0
1637939160000|2021-11-26 15:06:00|29161.8|29161.8|29154.73|29154.73|29161.8|29161.8|29154.73|29154.73|0
1637939170000|2021-11-26 15:06:10|29158.27|29158.27|29161.8|29161.8|29161.8|29161.8|29158.27|29158.27|0
1637939180000|2021-11-26 15:06:20|29165.34|29165.34|29165.34|29165.34|29165.34|29165.34|29165.34|29165.34|0
1637939190000|2021-11-26 15:06:30|29158.27|29158.27|29161.8|29161.8|29161.8|29161.8|29158.27|29158.27|0
1637939200000|2021-11-26 15:06:40|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|0
1637939210000|2021-11-26 15:06:50|29165.82|29165.82|29165.82|29165.82|29165.82|29165.82|29165.82|29165.82|0
1637939220000|2021-11-26 15:07:00|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|0
1637939230000|2021-11-26 15:07:10|29165.82|29165.82|29165.82|29165.82|29165.82|29165.82|29165.82|29165.82|0
1637939240000|2021-11-26 15:07:20|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|29162.29|0
1637939250000|2021-11-26 15:07:30|29158.15|29158.15|29154.62|29154.62|29158.15|29158.15|29154.62|29154.62|0
1637939260000|2021-11-26 15:07:40|29151.08|29151.08|29146.94|29146.94|29151.08|29151.08|29146.94|29146.94|0
1637939270000|2021-11-26 15:07:50|29150.48|29150.48|29146.94|29146.94|29150.48|29150.48|29146.94|29146.94|0
1637939280000|2021-11-26 15:08:00|29150.48|29150.48|29150.48|29150.48|29150.48|29150.48|29150.48|29150.48|0
1637939290000|2021-11-26 15:08:10|29154.01|29154.01|29157.55|29157.55|29157.55|29157.55|29154.01|29154.01|0
1637939300000|2021-11-26 15:08:20|29154.01|29154.01|29150.48|29150.48|29154.01|29154.01|29150.48|29150.48|0
1637939310000|2021-11-26 15:08:30|29146.94|29146.94|29154.01|29154.01|29157.55|29157.55|29146.94|29146.94|0
1637939320000|2021-11-26 15:08:40|29153.53|29153.53|29148.19|29148.19|29153.53|29153.53|29148.19|29148.19|0
1637939330000|2021-11-26 15:08:50|29144.66|29144.66|29130.52|29130.52|29144.66|29144.66|29130.52|29130.52|0
1637939350000|2021-11-26 15:09:10|29126.98|29126.98|29112.84|29112.84|29126.98|29126.98|29112.84|29112.84|0
1637939360000|2021-11-26 15:09:20|29119.91|29119.91|29102.24|29102.24|29123.45|29123.45|29102.24|29102.24|0
1637939370000|2021-11-26 15:09:30|29098.7|29098.7|29102.24|29102.24|29102.24|29102.24|29098.7|29098.7|0
1637939380000|2021-11-26 15:09:40|29098.7|29098.7|29102.84|29102.84|29102.84|29102.84|29098.7|29098.7|0
1637939390000|2021-11-26 15:09:50|29106.37|29106.37|29106.37|29106.37|29106.37|29106.37|29102.84|29102.84|0
1637939400000|2021-11-26 15:10:00|29102.84|29102.84|29102.84|29102.84|29106.37|29106.37|29102.84|29102.84|0
1637939410000|2021-11-26 15:10:10|29099.31|29099.31|29102.84|29102.84|29102.84|29102.84|29095.77|29095.77|0
1637939430000|2021-11-26 15:10:30|29099.31|29099.31|29088.1|29088.1|29099.31|29099.31|29088.1|29088.1|0
1637939440000|2021-11-26 15:10:40|29095.17|29095.17|29088.1|29088.1|29095.17|29095.17|29088.1|29088.1|0
1637939450000|2021-11-26 15:10:50|29095.17|29095.17|29095.17|29095.17|29095.17|29095.17|29095.17|29095.17|0
1637939460000|2021-11-26 15:11:00|29091.63|29091.63|29091.63|29091.63|29091.63|29091.63|29091.63|29091.63|0
1637939470000|2021-11-26 15:11:10|29098.7|29098.7|29087.26|29087.26|29098.7|29098.7|29087.26|29087.26|0
1637939480000|2021-11-26 15:11:20|29083.72|29083.72|29076.65|29076.65|29083.72|29083.72|29076.65|29076.65|0
1637939490000|2021-11-26 15:11:30|29083.72|29083.72|29080.19|29080.19|29083.72|29083.72|29080.19|29080.19|0
1637939500000|2021-11-26 15:11:40|29073.12|29073.12|29086.77|29086.77|29087.26|29087.26|29073.12|29073.12|0
1637939510000|2021-11-26 15:11:50|29083.24|29083.24|29086.77|29086.77|29086.77|29086.77|29083.24|29083.24|0
1637939520000|2021-11-26 15:12:00|29083.24|29083.24|29093.24|29093.24|29093.24|29093.24|29082.64|29082.64|0
1637939530000|2021-11-26 15:12:10|29093.84|29093.84|29093.84|29093.84|29093.84|29093.84|29093.84|29093.84|0
1637939550000|2021-11-26 15:12:30|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|0
1637939560000|2021-11-26 15:12:40|29100.91|29100.91|29104.45|29104.45|29104.45|29104.45|29100.91|29100.91|0
1637939570000|2021-11-26 15:12:50|29097.38|29097.38|29096.18|29096.18|29097.38|29097.38|29096.18|29096.18|0
1637939580000|2021-11-26 15:13:00|29089.11|29089.11|29089.11|29089.11|29089.11|29089.11|29089.11|29089.11|0
1637939590000|2021-11-26 15:13:10|29092.64|29092.64|29113.85|29113.85|29113.85|29113.85|29092.64|29092.64|0
1637939600000|2021-11-26 15:13:20|29117.39|29117.39|29133.33|29133.33|29133.33|29133.33|29117.39|29117.39|0
1637939610000|2021-11-26 15:13:30|29129.79|29129.79|29126.26|29126.26|29129.79|29129.79|29126.26|29126.26|0
1637939620000|2021-11-26 15:13:40|29126.02|29126.02|29125.41|29125.41|29126.02|29126.02|29125.41|29125.41|0
1637939630000|2021-11-26 15:13:50|29121.88|29121.88|29114.81|29114.81|29121.88|29121.88|29114.81|29114.81|0
1637939640000|2021-11-26 15:14:00|29111.27|29111.27|29104.21|29104.21|29111.27|29111.27|29104.21|29104.21|0
1637939650000|2021-11-26 15:14:10|29104.61|29104.61|29104.01|29104.01|29104.61|29104.61|29104.01|29104.01|0
1637939660000|2021-11-26 15:14:20|29100.48|29100.48|29100.48|29100.48|29100.48|29100.48|29100.48|29100.48|0
1637939670000|2021-11-26 15:14:30|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|0
1637939680000|2021-11-26 15:14:40|29103.53|29103.53|29114.13|29114.13|29114.13|29114.13|29103.53|29103.53|0
1637939700000|2021-11-26 15:15:00|29107.06|29107.06|29110.6|29110.6|29110.6|29110.6|29107.06|29107.06|0
1637939710000|2021-11-26 15:15:10|29114.13|29114.13|29103.12|29103.12|29114.13|29114.13|29103.12|29103.12|0
1637939720000|2021-11-26 15:15:20|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|0
1637939730000|2021-11-26 15:15:30|29103.12|29103.12|29103.12|29103.12|29103.12|29103.12|29103.12|29103.12|0
1637939740000|2021-11-26 15:15:40|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|0
1637939750000|2021-11-26 15:15:50|29103.12|29103.12|29103.12|29103.12|29103.12|29103.12|29103.12|29103.12|0
1637939760000|2021-11-26 15:16:00|29106.66|29106.66|29106.66|29106.66|29106.66|29106.66|29106.66|29106.66|0
1637939770000|2021-11-26 15:16:10|29096.05|29096.05|29092.52|29092.52|29096.05|29096.05|29092.52|29092.52|0
1637939780000|2021-11-26 15:16:20|29088.98|29088.98|29098.98|29098.98|29098.98|29098.98|29088.38|29088.38|0
1637939810000|2021-11-26 15:16:50|29106.05|29106.05|29113.12|29113.12|29113.12|29113.12|29106.05|29106.05|0
1637939820000|2021-11-26 15:17:00|29098.98|29098.98|29106.05|29106.05|29106.05|29106.05|29098.98|29098.98|0
1637939830000|2021-11-26 15:17:10|29109.59|29109.59|29102.52|29102.52|29109.59|29109.59|29102.52|29102.52|0
1637939840000|2021-11-26 15:17:20|29091.91|29091.91|29084.84|29084.84|29091.91|29091.91|29084.84|29084.84|0
1637939850000|2021-11-26 15:17:30|29088.38|29088.38|29084.84|29084.84|29088.38|29088.38|29084.84|29084.84|0
1637939860000|2021-11-26 15:17:40|29081.31|29081.31|29078.02|29078.02|29081.31|29081.31|29078.02|29078.02|0
1637939870000|2021-11-26 15:17:50|29070.95|29070.95|29070.95|29070.95|29070.95|29070.95|29070.95|29070.95|0
1637939880000|2021-11-26 15:18:00|29074.48|29074.48|29070.95|29070.95|29074.48|29074.48|29070.95|29070.95|0
1637939890000|2021-11-26 15:18:10|29074.48|29074.48|29078.02|29078.02|29085.09|29085.09|29074.48|29074.48|0
1637939900000|2021-11-26 15:18:20|29074.48|29074.48|29074.48|29074.48|29078.02|29078.02|29074.48|29074.48|0
1637939910000|2021-11-26 15:18:30|29070.95|29070.95|29078.02|29078.02|29078.02|29078.02|29070.95|29070.95|0
1637939920000|2021-11-26 15:18:40|29078.43|29078.43|29075.3|29075.3|29082.37|29082.37|29075.3|29075.3|0
1637939930000|2021-11-26 15:18:50|29075.71|29075.71|29079.66|29079.66|29083.19|29083.19|29075.71|29075.71|0
1637939940000|2021-11-26 15:19:00|29086.73|29086.73|29090.26|29090.26|29097.33|29097.33|29086.73|29086.73|0
1637939950000|2021-11-26 15:19:10|29083.19|29083.19|29083.19|29083.19|29086.73|29086.73|29083.19|29083.19|0
1637939970000|2021-11-26 15:19:30|29086.73|29086.73|29112.07|29112.07|29112.07|29112.07|29086.73|29086.73|0
1637939980000|2021-11-26 15:19:40|29115.61|29115.61|29105|29105|29119.14|29119.14|29105|29105|0
1637940000000|2021-11-26 15:20:00|29097.93|29097.93|29105.82|29105.82|29105.82|29105.82|29097.93|29097.93|0
1637940010000|2021-11-26 15:20:10|29109.36|29109.36|29109.36|29109.36|29109.36|29109.36|29109.36|29109.36|0
1637940020000|2021-11-26 15:20:20|29109.11|29109.11|29105.58|29105.58|29109.11|29109.11|29105.58|29105.58|0
1637940030000|2021-11-26 15:20:30|29102.04|29102.04|29113.25|29113.25|29113.25|29113.25|29102.04|29102.04|0
1637940040000|2021-11-26 15:20:40|29116.78|29116.78|29120.56|29120.56|29120.56|29120.56|29116.78|29116.78|0
1637940050000|2021-11-26 15:20:50|29117.03|29117.03|29109.96|29109.96|29117.03|29117.03|29102.89|29102.89|0
1637940070000|2021-11-26 15:21:10|29106.42|29106.42|29121.16|29121.16|29124.7|29124.7|29106.42|29106.42|0
1637940080000|2021-11-26 15:21:20|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|0
1637940090000|2021-11-26 15:21:30|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|0
1637940100000|2021-11-26 15:21:40|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|29121.57|0
1637940110000|2021-11-26 15:21:50|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|0
1637940120000|2021-11-26 15:22:00|29113.68|29113.68|29113.68|29113.68|29113.68|29113.68|29113.68|29113.68|0
1637940130000|2021-11-26 15:22:10|29117.22|29117.22|29117.22|29117.22|29120.75|29120.75|29113.68|29113.68|0
1637940140000|2021-11-26 15:22:20|29113.68|29113.68|29110.15|29110.15|29113.68|29113.68|29110.15|29110.15|0
1637940180000|2021-11-26 15:23:00|29113.68|29113.68|29120.75|29120.75|29120.75|29120.75|29113.68|29113.68|0
1637940200000|2021-11-26 15:23:20|29117.22|29117.22|29110.15|29110.15|29117.22|29117.22|29110.15|29110.15|0
1637940220000|2021-11-26 15:23:40|29113.68|29113.68|29112.88|29112.88|29117.63|29117.63|29112.88|29112.88|0
1637940230000|2021-11-26 15:23:50|29116.42|29116.42|29109.35|29109.35|29116.42|29116.42|29109.35|29109.35|0
1637940240000|2021-11-26 15:24:00|29109.59|29109.59|29113.12|29113.12|29116.66|29116.66|29106.05|29106.05|0
1637940250000|2021-11-26 15:24:10|29116.66|29116.66|29120.19|29120.19|29120.19|29120.19|29116.66|29116.66|0
1637940270000|2021-11-26 15:24:30|29120.44|29120.44|29120.44|29120.44|29127.51|29127.51|29120.44|29120.44|0
1637940280000|2021-11-26 15:24:40|29113.37|29113.37|29113.37|29113.37|29113.37|29113.37|29113.37|29113.37|0
1637940290000|2021-11-26 15:24:50|29113.78|29113.78|29109.64|29109.64|29113.78|29113.78|29109.64|29109.64|0
1637940300000|2021-11-26 15:25:00|29113.18|29113.18|29105.86|29105.86|29113.18|29113.18|29105.86|29105.86|0
1637940320000|2021-11-26 15:25:20|29109.4|29109.4|29102.33|29102.33|29109.4|29109.4|29102.33|29102.33|0
1637940340000|2021-11-26 15:25:40|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|29109.4|0
1637940350000|2021-11-26 15:25:50|29102.33|29102.33|29102.33|29102.33|29102.33|29102.33|29102.33|29102.33|0
1637940370000|2021-11-26 15:26:10|29098.79|29098.79|29105.86|29105.86|29105.86|29105.86|29098.79|29098.79|0
1637940380000|2021-11-26 15:26:20|29112.93|29112.93|29112.93|29112.93|29112.93|29112.93|29112.93|29112.93|0
1637940390000|2021-11-26 15:26:30|29112.52|29112.52|29112.52|29112.52|29112.52|29112.52|29112.52|29112.52|0
1637940400000|2021-11-26 15:26:40|29119.59|29119.59|29120.08|29120.08|29120.08|29120.08|29119.59|29119.59|0
1637940410000|2021-11-26 15:26:50|29116.54|29116.54|29116.54|29116.54|29116.54|29116.54|29116.54|29116.54|0
1637940420000|2021-11-26 15:27:00|29113.01|29113.01|29105.75|29105.75|29113.01|29113.01|29102.21|29102.21|0
1637940430000|2021-11-26 15:27:10|29109.28|29109.28|29105.75|29105.75|29112.82|29112.82|29105.75|29105.75|0
1637940440000|2021-11-26 15:27:20|29102.21|29102.21|29109.28|29109.28|29109.28|29109.28|29102.21|29102.21|0
1637940460000|2021-11-26 15:27:40|29112.82|29112.82|29116.35|29116.35|29116.35|29116.35|29112.82|29112.82|0
1637940470000|2021-11-26 15:27:50|29112.82|29112.82|29105.75|29105.75|29112.82|29112.82|29105.75|29105.75|0
1637940480000|2021-11-26 15:28:00|29109.28|29109.28|29105.75|29105.75|29109.28|29109.28|29102.21|29102.21|0
1637940490000|2021-11-26 15:28:10|29102.21|29102.21|29102.21|29102.21|29102.21|29102.21|29098.68|29098.68|0
1637940500000|2021-11-26 15:28:20|29098.68|29098.68|29098.08|29098.08|29098.68|29098.68|29098.08|29098.08|0
1637940510000|2021-11-26 15:28:30|29097.83|29097.83|29097.83|29097.83|29097.83|29097.83|29097.83|29097.83|0
1637940520000|2021-11-26 15:28:40|29101.37|29101.37|29119.45|29119.45|29119.45|29119.45|29101.37|29101.37|0
1637940530000|2021-11-26 15:28:50|29122.99|29122.99|29115.51|29115.51|29122.99|29122.99|29115.51|29115.51|0
1637940550000|2021-11-26 15:29:10|29111.97|29111.97|29108.44|29108.44|29111.97|29111.97|29108.44|29108.44|0
1637940560000|2021-11-26 15:29:20|29101.37|29101.37|29101.37|29101.37|29101.37|29101.37|29101.37|29101.37|0
1637940570000|2021-11-26 15:29:30|29104.9|29104.9|29108.85|29108.85|29108.85|29108.85|29104.9|29104.9|0
1637940580000|2021-11-26 15:29:40|29105.31|29105.31|29108.85|29108.85|29108.85|29108.85|29105.31|29105.31|0
1637940600000|2021-11-26 15:30:00|29098.24|29098.24|29097.64|29097.64|29098.24|29098.24|29090.57|29090.57|0
1637940610000|2021-11-26 15:30:10|29101.18|29101.18|29097.23|29097.23|29101.18|29101.18|29097.23|29097.23|0
1637940620000|2021-11-26 15:30:20|29100.77|29100.77|29107.84|29107.84|29107.84|29107.84|29100.77|29100.77|0
1637940630000|2021-11-26 15:30:30|29100.77|29100.77|29098.37|29098.37|29107.84|29107.84|29091.3|29091.3|0
1637940640000|2021-11-26 15:30:40|29098.97|29098.97|29106.04|29106.04|29106.04|29106.04|29098.97|29098.97|0
1637940650000|2021-11-26 15:30:50|29102.5|29102.5|29106.04|29106.04|29106.04|29106.04|29102.5|29102.5|0
1637940660000|2021-11-26 15:31:00|29098.97|29098.97|29102.5|29102.5|29102.5|29102.5|29098.97|29098.97|0
1637940670000|2021-11-26 15:31:10|29098.37|29098.37|29101.9|29101.9|29108.97|29108.97|29098.37|29098.37|0
1637940680000|2021-11-26 15:31:20|29098.37|29098.37|29094.42|29094.42|29098.37|29098.37|29094.42|29094.42|0
1637940690000|2021-11-26 15:31:30|29101.49|29101.49|29101.49|29101.49|29101.49|29101.49|29101.49|29101.49|0
1637940700000|2021-11-26 15:31:40|29100.29|29100.29|29097.35|29097.35|29100.89|29100.89|29097.35|29097.35|0
1637940710000|2021-11-26 15:31:50|29100.89|29100.89|29097.35|29097.35|29100.89|29100.89|29097.35|29097.35|0
1637940720000|2021-11-26 15:32:00|29093.82|29093.82|29100.48|29100.48|29100.48|29100.48|29093.41|29093.41|0
1637940730000|2021-11-26 15:32:10|29092.81|29092.81|29106.95|29106.95|29106.95|29106.95|29092.81|29092.81|0
1637940740000|2021-11-26 15:32:20|29121.09|29121.09|29124.62|29124.62|29128.16|29128.16|29121.09|29121.09|0
1637940750000|2021-11-26 15:32:30|29128.16|29128.16|29128.16|29128.16|29128.16|29128.16|29128.16|29128.16|0
1637940760000|2021-11-26 15:32:40|29142.3|29142.3|29142.3|29142.3|29142.3|29142.3|29142.3|29142.3|0
1637940770000|2021-11-26 15:32:50|29145.83|29145.83|29138.16|29138.16|29145.83|29145.83|29138.16|29138.16|0
1637940780000|2021-11-26 15:33:00|29137.68|29137.68|29162.42|29162.42|29162.42|29162.42|29137.68|29137.68|0
1637940790000|2021-11-26 15:33:10|29151.82|29151.82|29155.95|29155.95|29155.95|29155.95|29151.82|29151.82|0
1637940800000|2021-11-26 15:33:20|29156.55|29156.55|29156.55|29156.55|29163.62|29163.62|29156.55|29156.55|0
1637940810000|2021-11-26 15:33:30|29156.31|29156.31|29156.31|29156.31|29156.31|29156.31|29152.78|29152.78|0
1637940820000|2021-11-26 15:33:40|29152.78|29152.78|29152.78|29152.78|29152.78|29152.78|29152.78|29152.78|0
1637940830000|2021-11-26 15:33:50|29149.24|29149.24|29148.64|29148.64|29149.24|29149.24|29148.64|29148.64|0
1637940840000|2021-11-26 15:34:00|29145.11|29145.11|29148.64|29148.64|29148.64|29148.64|29145.11|29145.11|0
1637940850000|2021-11-26 15:34:10|29141.57|29141.57|29145.11|29145.11|29148.64|29148.64|29141.57|29141.57|0
1637940860000|2021-11-26 15:34:20|29141.57|29141.57|29141.57|29141.57|29141.57|29141.57|29141.57|29141.57|0
1637940870000|2021-11-26 15:34:30|29145.11|29145.11|29144.51|29144.51|29145.11|29145.11|29144.51|29144.51|0
1637940880000|2021-11-26 15:34:40|29143.9|29143.9|29155.11|29155.11|29155.11|29155.11|29143.9|29143.9|0
1637940890000|2021-11-26 15:34:50|29151.58|29151.58|29151.58|29151.58|29151.58|29151.58|29151.58|29151.58|0
1637940900000|2021-11-26 15:35:00|29152.18|29152.18|29155.71|29155.71|29159.25|29159.25|29152.18|29152.18|0
1637940910000|2021-11-26 15:35:10|29162.78|29162.78|29162.78|29162.78|29169.85|29169.85|29162.78|29162.78|0
1637940920000|2021-11-26 15:35:20|29169.85|29169.85|29162.78|29162.78|29169.85|29169.85|29162.78|29162.78|0
1637940930000|2021-11-26 15:35:30|29161.58|29161.58|29150.97|29150.97|29161.58|29161.58|29150.97|29150.97|0
1637940940000|2021-11-26 15:35:40|29161.58|29161.58|29165.11|29165.11|29168.65|29168.65|29161.58|29161.58|0
1637940950000|2021-11-26 15:35:50|29158.04|29158.04|29161.58|29161.58|29161.58|29161.58|29158.04|29158.04|0
1637940960000|2021-11-26 15:36:00|29154.51|29154.51|29161.22|29161.22|29161.22|29161.22|29153.91|29153.91|0
1637940980000|2021-11-26 15:36:20|29157.69|29157.69|29164.76|29164.76|29164.76|29164.76|29157.69|29157.69|0
1637940990000|2021-11-26 15:36:30|29170.09|29170.09|29162.42|29162.42|29170.09|29170.09|29162.42|29162.42|0
1637941000000|2021-11-26 15:36:40|29165.96|29165.96|29176.56|29176.56|29176.56|29176.56|29162.42|29162.42|0
1637941010000|2021-11-26 15:36:50|29176.97|29176.97|29180.51|29180.51|29180.51|29180.51|29176.97|29176.97|0
1637941020000|2021-11-26 15:37:00|29173.44|29173.44|29162.83|29162.83|29173.44|29173.44|29162.83|29162.83|0
1637941040000|2021-11-26 15:37:20|29169.9|29169.9|29169.9|29169.9|29180.51|29180.51|29169.9|29169.9|0
1637941050000|2021-11-26 15:37:30|29162.83|29162.83|29158.7|29158.7|29166.37|29166.37|29158.7|29158.7|0
1637941060000|2021-11-26 15:37:40|29158.94|29158.94|29162.06|29162.06|29166.01|29166.01|29158.94|29158.94|0
1637941080000|2021-11-26 15:38:00|29165.6|29165.6|29170.33|29170.33|29170.33|29170.33|29165.6|29165.6|0
1637941100000|2021-11-26 15:38:20|29162.66|29162.66|29170.33|29170.33|29173.87|29173.87|29162.66|29162.66|0
1637941110000|2021-11-26 15:38:30|29166.8|29166.8|29162.06|29162.06|29166.8|29166.8|29162.06|29162.06|0
1637941140000|2021-11-26 15:39:00|29158.53|29158.53|29161.65|29161.65|29162.06|29162.06|29158.53|29158.53|0
1637941180000|2021-11-26 15:39:40|29165.19|29165.19|29164.59|29164.59|29165.19|29165.19|29164.59|29164.59|0
1637941190000|2021-11-26 15:39:50|29157.52|29157.52|29160.57|29160.57|29164.59|29164.59|29157.52|29157.52|0
1637941200000|2021-11-26 15:40:00|29160.16|29160.16|29171.96|29171.96|29171.96|29171.96|29160.16|29160.16|0
1637941210000|2021-11-26 15:40:10|29168.43|29168.43|29164.9|29164.9|29168.43|29168.43|29164.9|29164.9|0
1637941240000|2021-11-26 15:40:40|29157.83|29157.83|29156.62|29156.62|29157.83|29157.83|29156.62|29156.62|0
1637941250000|2021-11-26 15:40:50|29156.02|29156.02|29148.95|29148.95|29156.02|29156.02|29148.95|29148.95|0
1637941260000|2021-11-26 15:41:00|29145.42|29145.42|29145.42|29145.42|29145.42|29145.42|29145.42|29145.42|0
1637941280000|2021-11-26 15:41:20|29141.88|29141.88|29138.35|29138.35|29141.88|29141.88|29138.35|29138.35|0
1637941290000|2021-11-26 15:41:30|29134.81|29134.81|29134.81|29134.81|29134.81|29134.81|29134.81|29134.81|0
1637941300000|2021-11-26 15:41:40|29141.88|29141.88|29141.64|29141.64|29141.88|29141.88|29141.64|29141.64|0
1637941310000|2021-11-26 15:41:50|29138.11|29138.11|29134.57|29134.57|29138.11|29138.11|29134.57|29134.57|0
1637941320000|2021-11-26 15:42:00|29133.75|29133.75|29133.15|29133.15|29133.75|29133.75|29133.15|29133.15|0
1637941330000|2021-11-26 15:42:10|29129.62|29129.62|29126.08|29126.08|29136.69|29136.69|29126.08|29126.08|0
1637941340000|2021-11-26 15:42:20|29122.55|29122.55|29126.08|29126.08|29126.08|29126.08|29119.01|29119.01|0
1637941350000|2021-11-26 15:42:30|29115.48|29115.48|29107.81|29107.81|29119.01|29119.01|29107.81|29107.81|0
1637941360000|2021-11-26 15:42:40|29111.34|29111.34|29118.41|29118.41|29125.48|29125.48|29111.34|29111.34|0
1637941370000|2021-11-26 15:42:50|29114.88|29114.88|29118.41|29118.41|29118.41|29118.41|29114.88|29114.88|0
1637941380000|2021-11-26 15:43:00|29119.01|29119.01|29108.41|29108.41|29119.01|29119.01|29108.41|29108.41|0
1637941390000|2021-11-26 15:43:10|29115.48|29115.48|29123.15|29123.15|29123.15|29123.15|29115.48|29115.48|0
1637941400000|2021-11-26 15:43:20|29130.22|29130.22|29122.42|29122.42|29130.22|29130.22|29122.42|29122.42|0
1637941410000|2021-11-26 15:43:30|29118.89|29118.89|29118.89|29118.89|29118.89|29118.89|29118.89|29118.89|0
1637941420000|2021-11-26 15:43:40|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|0
1637941430000|2021-11-26 15:43:50|29129.49|29129.49|29122.42|29122.42|29129.49|29129.49|29122.42|29122.42|0
1637941440000|2021-11-26 15:44:00|29118.89|29118.89|29122.42|29122.42|29122.42|29122.42|29118.89|29118.89|0
1637941450000|2021-11-26 15:44:10|29129.49|29129.49|29129.49|29129.49|29129.49|29129.49|29129.49|29129.49|0
1637941460000|2021-11-26 15:44:20|29125.96|29125.96|29133.03|29133.03|29136.56|29136.56|29125.96|29125.96|0
1637941470000|2021-11-26 15:44:30|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|29128.29|0
1637941480000|2021-11-26 15:44:40|29131.82|29131.82|29128.29|29128.29|29131.82|29131.82|29128.29|29128.29|0
1637941490000|2021-11-26 15:44:50|29124.75|29124.75|29125.35|29125.35|29125.35|29125.35|29124.75|29124.75|0
1637941500000|2021-11-26 15:45:00|29125.84|29125.84|29118.29|29118.29|29125.84|29125.84|29118.29|29118.29|0
1637941510000|2021-11-26 15:45:10|29118.89|29118.89|29118.89|29118.89|29118.89|29118.89|29118.89|29118.89|0
1637941520000|2021-11-26 15:45:20|29125.96|29125.96|29129.49|29129.49|29129.49|29129.49|29125.96|29125.96|0
1637941530000|2021-11-26 15:45:30|29136.56|29136.56|29136.97|29136.97|29136.97|29136.97|29136.56|29136.56|0
1637941540000|2021-11-26 15:45:40|29137.21|29137.21|29137.81|29137.81|29144.28|29144.28|29137.21|29137.21|0
1637941550000|2021-11-26 15:45:50|29134.28|29134.28|29130.74|29130.74|29134.28|29134.28|29130.74|29130.74|0
1637941560000|2021-11-26 15:46:00|29134.28|29134.28|29134.28|29134.28|29134.28|29134.28|29134.28|29134.28|0
1637941600000|2021-11-26 15:46:40|29130.74|29130.74|29127.21|29127.21|29130.74|29130.74|29127.21|29127.21|0
1637941610000|2021-11-26 15:46:50|29127.45|29127.45|29127.45|29127.45|29127.45|29127.45|29127.45|29127.45|0
1637941620000|2021-11-26 15:47:00|29134.52|29134.52|29130.38|29130.38|29134.52|29134.52|29130.38|29130.38|0
1637941630000|2021-11-26 15:47:10|29123.31|29123.31|29123.31|29123.31|29123.31|29123.31|29123.31|29123.31|0
1637941650000|2021-11-26 15:47:30|29126.85|29126.85|29126.85|29126.85|29126.85|29126.85|29126.85|29126.85|0
1637941660000|2021-11-26 15:47:40|29127.45|29127.45|29127.45|29127.45|29127.45|29127.45|29127.45|29127.45|0
1637941670000|2021-11-26 15:47:50|29123.92|29123.92|29116.85|29116.85|29123.92|29123.92|29116.85|29116.85|0
1637941680000|2021-11-26 15:48:00|29115.64|29115.64|29115.64|29115.64|29115.64|29115.64|29115.64|29115.64|0
1637941690000|2021-11-26 15:48:10|29119.18|29119.18|29119.18|29119.18|29119.18|29119.18|29119.18|29119.18|0
1637941710000|2021-11-26 15:48:30|29122.71|29122.71|29122.71|29122.71|29126.25|29126.25|29122.71|29122.71|0
1637941720000|2021-11-26 15:48:40|29119.18|29119.18|29117.97|29117.97|29122.71|29122.71|29117.97|29117.97|0
1637941730000|2021-11-26 15:48:50|29114.43|29114.43|29110.9|29110.9|29114.43|29114.43|29107.36|29107.36|0
1637941740000|2021-11-26 15:49:00|29107.36|29107.36|29107.36|29107.36|29107.36|29107.36|29107.36|29107.36|0
1637941750000|2021-11-26 15:49:10|29103.83|29103.83|29103.23|29103.23|29103.83|29103.83|29103.23|29103.23|0
1637941770000|2021-11-26 15:49:30|29099.69|29099.69|29096.16|29096.16|29103.23|29103.23|29096.16|29096.16|0
1637941780000|2021-11-26 15:49:40|29092.62|29092.62|29096.16|29096.16|29099.69|29099.69|29092.62|29092.62|0
1637941790000|2021-11-26 15:49:50|29099.69|29099.69|29100.29|29100.29|29100.29|29100.29|29099.69|29099.69|0
1637941800000|2021-11-26 15:50:00|29114.43|29114.43|29119.17|29119.17|29119.17|29119.17|29107.36|29107.36|0
1637941810000|2021-11-26 15:50:10|29119.77|29119.77|29126.84|29126.84|29126.84|29126.84|29119.77|29119.77|0
1637941820000|2021-11-26 15:50:20|29119.77|29119.77|29119.77|29119.77|29120.37|29120.37|29119.77|29119.77|0
1637941830000|2021-11-26 15:50:30|29120.97|29120.97|29117.85|29117.85|29120.97|29120.97|29113.9|29113.9|0
1637941840000|2021-11-26 15:50:40|29121.38|29121.38|29121.38|29121.38|29121.38|29121.38|29121.38|29121.38|0
1637941850000|2021-11-26 15:50:50|29117.85|29117.85|29114.31|29114.31|29121.38|29121.38|29110.78|29110.78|0
1637941860000|2021-11-26 15:51:00|29121.38|29121.38|29124.92|29124.92|29124.92|29124.92|29121.38|29121.38|0
1637941870000|2021-11-26 15:51:10|29131.99|29131.99|29128.21|29128.21|29135.28|29135.28|29128.21|29128.21|0
1637941880000|2021-11-26 15:51:20|29128.62|29128.62|29128.62|29128.62|29128.62|29128.62|29128.62|29128.62|0
1637941890000|2021-11-26 15:51:30|29125.09|29125.09|29125.33|29125.33|29128.86|29128.86|29125.09|29125.09|0
1637941900000|2021-11-26 15:51:40|29121.79|29121.79|29118.26|29118.26|29121.79|29121.79|29118.26|29118.26|0
1637941910000|2021-11-26 15:51:50|29125.33|29125.33|29128.86|29128.86|29128.86|29128.86|29125.33|29125.33|0
1637941930000|2021-11-26 15:52:10|29139.47|29139.47|29139.88|29139.88|29143.41|29143.41|29139.47|29139.47|0
1637941940000|2021-11-26 15:52:20|29143.41|29143.41|29140.29|29140.29|29143.41|29143.41|29139.88|29139.88|0
1637941950000|2021-11-26 15:52:30|29140.89|29140.89|29140.89|29140.89|29140.89|29140.89|29140.89|29140.89|0
1637941960000|2021-11-26 15:52:40|29147.96|29147.96|29156.23|29156.23|29156.23|29156.23|29147.96|29147.96|0
1637941980000|2021-11-26 15:53:00|29159.76|29159.76|29152.69|29152.69|29159.76|29159.76|29152.69|29152.69|0
1637941990000|2021-11-26 15:53:10|29153.29|29153.29|29153.29|29153.29|29153.29|29153.29|29153.29|29153.29|0
1637942000000|2021-11-26 15:53:20|29160.36|29160.36|29167.43|29167.43|29167.43|29167.43|29160.36|29160.36|0
1637942010000|2021-11-26 15:53:30|29163.9|29163.9|29163.9|29163.9|29164.14|29164.14|29163.9|29163.9|0
1637942020000|2021-11-26 15:53:40|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|0
1637942030000|2021-11-26 15:53:50|29160.36|29160.36|29160.36|29160.36|29160.36|29160.36|29160.36|29160.36|0
1637942060000|2021-11-26 15:54:20|29156.83|29156.83|29160.36|29160.36|29160.36|29160.36|29156.83|29156.83|0
1637942070000|2021-11-26 15:54:30|29163.9|29163.9|29167.43|29167.43|29167.43|29167.43|29163.9|29163.9|0
1637942100000|2021-11-26 15:55:00|29163.9|29163.9|29163.9|29163.9|29163.9|29163.9|29160.36|29160.36|0
1637942110000|2021-11-26 15:55:10|29163.3|29163.3|29159.76|29159.76|29163.3|29163.3|29159.76|29159.76|0
1637942120000|2021-11-26 15:55:20|29159.16|29159.16|29151.49|29151.49|29159.16|29159.16|29151.49|29151.49|0
1637942130000|2021-11-26 15:55:30|29147.96|29147.96|29147.96|29147.96|29147.96|29147.96|29147.96|29147.96|0
1637942140000|2021-11-26 15:55:40|29148.56|29148.56|29152.09|29152.09|29152.09|29152.09|29148.56|29148.56|0
1637942150000|2021-11-26 15:55:50|29150.89|29150.89|29142.33|29142.33|29150.89|29150.89|29142.33|29142.33|0
1637942160000|2021-11-26 15:56:00|29149.4|29149.4|29149.81|29149.81|29149.81|29149.81|29146.27|29146.27|0
1637942170000|2021-11-26 15:56:10|29150.41|29150.41|29153.94|29153.94|29153.94|29153.94|29150.41|29150.41|0
1637942180000|2021-11-26 15:56:20|29150.41|29150.41|29142.14|29142.14|29150.41|29150.41|29142.14|29142.14|0
1637942190000|2021-11-26 15:56:30|29145.67|29145.67|29145.67|29145.67|29145.67|29145.67|29145.67|29145.67|0
1637942200000|2021-11-26 15:56:40|29142.14|29142.14|29149.21|29149.21|29149.21|29149.21|29142.14|29142.14|0
1637942210000|2021-11-26 15:56:50|29145.67|29145.67|29142.14|29142.14|29145.67|29145.67|29142.14|29142.14|0
1637942220000|2021-11-26 15:57:00|29145.67|29145.67|29150.41|29150.41|29152.74|29152.74|29145.67|29145.67|0
1637942240000|2021-11-26 15:57:20|29153.94|29153.94|29150.41|29150.41|29153.94|29153.94|29150.41|29150.41|0
1637942260000|2021-11-26 15:57:40|29146.87|29146.87|29139.8|29139.8|29146.87|29146.87|29139.8|29139.8|0
1637942270000|2021-11-26 15:57:50|29146.87|29146.87|29146.87|29146.87|29146.87|29146.87|29143.34|29143.34|0
1637942300000|2021-11-26 15:58:20|29143.34|29143.34|29139.8|29139.8|29143.34|29143.34|29139.8|29139.8|0
1637942320000|2021-11-26 15:58:40|29143.34|29143.34|29153.94|29153.94|29153.94|29153.94|29143.34|29143.34|0
1637942330000|2021-11-26 15:58:50|29154.54|29154.54|29162.62|29162.62|29169.69|29169.69|29154.54|29154.54|0
1637942370000|2021-11-26 15:59:30|29159.09|29159.09|29158.49|29158.49|29159.09|29159.09|29158.49|29158.49|0
1637942380000|2021-11-26 15:59:40|29162.02|29162.02|29162.02|29162.02|29162.02|29162.02|29162.02|29162.02|0
1637942390000|2021-11-26 15:59:50|29172.63|29172.63|29172.63|29172.63|29172.63|29172.63|29172.63|29172.63|0
1637942400000|2021-11-26 16:00:00|29169.09|29169.09|29150.82|29150.82|29169.09|29169.09|29150.82|29150.82|0
1637942410000|2021-11-26 16:00:10|29150.58|29150.58|29150.58|29150.58|29150.58|29150.58|29150.58|29150.58|0
1637942430000|2021-11-26 16:00:30|29154.11|29154.11|29157.64|29157.64|29161.18|29161.18|29154.11|29154.11|0
1637942440000|2021-11-26 16:00:40|29153.51|29153.51|29149.97|29149.97|29153.51|29153.51|29149.97|29149.97|0
1637942450000|2021-11-26 16:00:50|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|0
1637942460000|2021-11-26 16:01:00|29149.97|29149.97|29146.44|29146.44|29149.97|29149.97|29142.9|29142.9|0
1637942470000|2021-11-26 16:01:10|29149.97|29149.97|29149.37|29149.37|29157.64|29157.64|29146.44|29146.44|0
1637942490000|2021-11-26 16:01:30|29145.84|29145.84|29142.3|29142.3|29145.84|29145.84|29142.3|29142.3|0
1637942500000|2021-11-26 16:01:40|29145.84|29145.84|29145.84|29145.84|29145.84|29145.84|29145.84|29145.84|0
1637942510000|2021-11-26 16:01:50|29142.3|29142.3|29138.77|29138.77|29142.3|29142.3|29138.77|29138.77|0
1637942520000|2021-11-26 16:02:00|29138.17|29138.17|29134.63|29134.63|29138.17|29138.17|29134.63|29134.63|0
1637942530000|2021-11-26 16:02:10|29131.1|29131.1|29135.23|29135.23|29135.23|29135.23|29131.1|29131.1|0
1637942540000|2021-11-26 16:02:20|29131.7|29131.7|29134.03|29134.03|29134.03|29134.03|29130.09|29130.09|0
1637942550000|2021-11-26 16:02:30|29141.1|29141.1|29134.03|29134.03|29141.1|29141.1|29134.03|29134.03|0
1637942560000|2021-11-26 16:02:40|29137.57|29137.57|29137.57|29137.57|29137.57|29137.57|29137.57|29137.57|0
1637942570000|2021-11-26 16:02:50|29138.17|29138.17|29138.17|29138.17|29138.17|29138.17|29134.63|29134.63|0
1637942580000|2021-11-26 16:03:00|29145.24|29145.24|29147.99|29147.99|29147.99|29147.99|29145.24|29145.24|0
1637942590000|2021-11-26 16:03:10|29144.45|29144.45|29151.52|29151.52|29151.52|29151.52|29144.45|29144.45|0
1637942600000|2021-11-26 16:03:20|29147.99|29147.99|29147.99|29147.99|29147.99|29147.99|29144.45|29144.45|0
1637942610000|2021-11-26 16:03:30|29146.78|29146.78|29150.32|29150.32|29150.32|29150.32|29146.78|29146.78|0
1637942620000|2021-11-26 16:03:40|29150.92|29150.92|29143.85|29143.85|29150.92|29150.92|29143.85|29143.85|0
1637942630000|2021-11-26 16:03:50|29140.31|29140.31|29140.92|29140.92|29140.92|29140.92|29140.31|29140.31|0
1637942640000|2021-11-26 16:04:00|29147.99|29147.99|29147.38|29147.38|29147.99|29147.99|29147.38|29147.38|0
1637942650000|2021-11-26 16:04:10|29147.99|29147.99|29151.52|29151.52|29151.52|29151.52|29147.99|29147.99|0
1637942660000|2021-11-26 16:04:20|29147.99|29147.99|29137.14|29137.14|29147.99|29147.99|29137.14|29137.14|0
1637942670000|2021-11-26 16:04:30|29136.54|29136.54|29136.54|29136.54|29136.54|29136.54|29136.54|29136.54|0
1637942700000|2021-11-26 16:05:00|29143.61|29143.61|29147.14|29147.14|29147.14|29147.14|29143.61|29143.61|0
1637942710000|2021-11-26 16:05:10|29143.61|29143.61|29143.61|29143.61|29143.61|29143.61|29143.61|29143.61|0
1637942720000|2021-11-26 16:05:20|29136.54|29136.54|29136.54|29136.54|29140.07|29140.07|29136.54|29136.54|0
1637942730000|2021-11-26 16:05:30|29147.14|29147.14|29147.14|29147.14|29147.14|29147.14|29147.14|29147.14|0
1637942740000|2021-11-26 16:05:40|29143.61|29143.61|29136.54|29136.54|29143.61|29143.61|29136.54|29136.54|0
1637942750000|2021-11-26 16:05:50|29136.78|29136.78|29137.38|29137.38|29140.31|29140.31|29136.78|29136.78|0
1637942760000|2021-11-26 16:06:00|29136.78|29136.78|29130.31|29130.31|29136.78|29136.78|29129.71|29129.71|0
1637942770000|2021-11-26 16:06:10|29133.85|29133.85|29137.38|29137.38|29137.38|29137.38|29133.85|29133.85|0
1637942790000|2021-11-26 16:06:30|29144.45|29144.45|29151.52|29151.52|29151.52|29151.52|29144.45|29144.45|0
1637942800000|2021-11-26 16:06:40|29147.99|29147.99|29155.06|29155.06|29155.06|29155.06|29147.99|29147.99|0
1637942810000|2021-11-26 16:06:50|29159|29159|29163.14|29163.14|29163.14|29163.14|29159|29159|0
1637942820000|2021-11-26 16:07:00|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|0
1637942840000|2021-11-26 16:07:20|29177.28|29177.28|29177.28|29177.28|29177.28|29177.28|29177.28|29177.28|0
1637942860000|2021-11-26 16:07:40|29180.81|29180.81|29187.88|29187.88|29191.41|29191.41|29180.81|29180.81|0
1637942870000|2021-11-26 16:07:50|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|0
1637942880000|2021-11-26 16:08:00|29180.81|29180.81|29173.74|29173.74|29180.81|29180.81|29173.74|29173.74|0
1637942890000|2021-11-26 16:08:10|29170.21|29170.21|29177.88|29177.88|29177.88|29177.88|29170.21|29170.21|0
1637942910000|2021-11-26 16:08:30|29181.41|29181.41|29181.41|29181.41|29181.41|29181.41|29181.41|29181.41|0
1637942930000|2021-11-26 16:08:50|29188.24|29188.24|29181.17|29181.17|29188.24|29188.24|29181.17|29181.17|0
1637942940000|2021-11-26 16:09:00|29177.63|29177.63|29181.17|29181.17|29181.17|29181.17|29177.63|29177.63|0
1637942950000|2021-11-26 16:09:10|29181.58|29181.58|29177.47|29177.47|29181.58|29181.58|29177.22|29177.22|0
1637942960000|2021-11-26 16:09:20|29177.88|29177.88|29178.29|29178.29|29178.29|29178.29|29177.88|29177.88|0
1637942970000|2021-11-26 16:09:30|29174.75|29174.75|29174.75|29174.75|29174.75|29174.75|29174.75|29174.75|0
1637942990000|2021-11-26 16:09:50|29178.29|29178.29|29174.15|29174.15|29178.29|29178.29|29174.15|29174.15|0
1637943000000|2021-11-26 16:10:00|29177.68|29177.68|29170.01|29170.01|29177.68|29177.68|29170.01|29170.01|0
1637943010000|2021-11-26 16:10:10|29177.08|29177.08|29177.08|29177.08|29177.08|29177.08|29177.08|29177.08|0
1637943020000|2021-11-26 16:10:20|29170.01|29170.01|29177.08|29177.08|29177.08|29177.08|29170.01|29170.01|0
1637943030000|2021-11-26 16:10:30|29170.01|29170.01|29170.01|29170.01|29173.55|29173.55|29170.01|29170.01|0
1637943040000|2021-11-26 16:10:40|29166.48|29166.48|29169.6|29169.6|29170.01|29170.01|29162.94|29162.94|0
1637943050000|2021-11-26 16:10:50|29166.07|29166.07|29158.4|29158.4|29166.07|29166.07|29158.4|29158.4|0
1637943060000|2021-11-26 16:11:00|29154.26|29154.26|29157.8|29157.8|29157.8|29157.8|29150.73|29150.73|0
1637943070000|2021-11-26 16:11:10|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|29154.26|0
1637943080000|2021-11-26 16:11:20|29153.85|29153.85|29146.18|29146.18|29153.85|29153.85|29146.18|29146.18|0
1637943090000|2021-11-26 16:11:30|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|29145.58|0
1637943100000|2021-11-26 16:11:40|29149.12|29149.12|29145.77|29145.77|29149.72|29149.72|29145.77|29145.77|0
1637943110000|2021-11-26 16:11:50|29138.7|29138.7|29141.64|29141.64|29141.64|29141.64|29134.57|29134.57|0
1637943120000|2021-11-26 16:12:00|29142.24|29142.24|29130.43|29130.43|29142.24|29142.24|29130.43|29130.43|0
1637943130000|2021-11-26 16:12:10|29126.9|29126.9|29112.76|29112.76|29126.9|29126.9|29112.76|29112.76|0
1637943140000|2021-11-26 16:12:20|29119.83|29119.83|29122.88|29122.88|29122.88|29122.88|29115.81|29115.81|0
1637943150000|2021-11-26 16:12:30|29119.34|29119.34|29109.22|29109.22|29119.34|29119.34|29108.98|29108.98|0
1637943160000|2021-11-26 16:12:40|29116.29|29116.29|29116.29|29116.29|29116.29|29116.29|29116.29|29116.29|0
1637943170000|2021-11-26 16:12:50|29119.83|29119.83|29123.36|29123.36|29123.36|29123.36|29119.83|29119.83|0
1637943180000|2021-11-26 16:13:00|29119.83|29119.83|29109.22|29109.22|29119.83|29119.83|29109.22|29109.22|0
1637943190000|2021-11-26 16:13:10|29108.62|29108.62|29115.69|29115.69|29119.23|29119.23|29108.62|29108.62|0
1637943200000|2021-11-26 16:13:20|29108.62|29108.62|29108.62|29108.62|29115.69|29115.69|29108.62|29108.62|0
1637943210000|2021-11-26 16:13:30|29112.16|29112.16|29112.76|29112.76|29112.76|29112.76|29112.16|29112.16|0
1637943220000|2021-11-26 16:13:40|29116.29|29116.29|29109.22|29109.22|29116.29|29116.29|29109.22|29109.22|0
1637943230000|2021-11-26 16:13:50|29112.76|29112.76|29116.29|29116.29|29116.29|29116.29|29109.22|29109.22|0
1637943240000|2021-11-26 16:14:00|29123.36|29123.36|29119.83|29119.83|29123.36|29123.36|29119.83|29119.83|0
1637943250000|2021-11-26 16:14:10|29116.29|29116.29|29116.89|29116.89|29116.89|29116.89|29116.29|29116.29|0
1637943260000|2021-11-26 16:14:20|29116.29|29116.29|29098.62|29098.62|29116.29|29116.29|29098.62|29098.62|0
1637943270000|2021-11-26 16:14:30|29102.15|29102.15|29083.88|29083.88|29102.15|29102.15|29083.88|29083.88|0
1637943280000|2021-11-26 16:14:40|29098.02|29098.02|29088.01|29088.01|29098.62|29098.62|29088.01|29088.01|0
1637943290000|2021-11-26 16:14:50|29080.94|29080.94|29084.48|29084.48|29095.08|29095.08|29080.94|29080.94|0
1637943300000|2021-11-26 16:15:00|29080.94|29080.94|29083.88|29083.88|29084.48|29084.48|29080.94|29080.94|0
1637943310000|2021-11-26 16:15:10|29076.81|29076.81|29066.2|29066.2|29080.34|29080.34|29066.2|29066.2|0
1637943320000|2021-11-26 16:15:20|29065.6|29065.6|29060.87|29060.87|29065.6|29065.6|29060.87|29060.87|0
1637943330000|2021-11-26 16:15:30|29071.47|29071.47|29075|29075|29078.54|29078.54|29067.94|29067.94|0
1637943340000|2021-11-26 16:15:40|29067.94|29067.94|29075|29075|29075|29075|29067.94|29067.94|0
1637943350000|2021-11-26 16:15:50|29078.54|29078.54|29078.54|29078.54|29078.54|29078.54|29078.54|29078.54|0
1637943360000|2021-11-26 16:16:00|29085.61|29085.61|29078.54|29078.54|29085.61|29085.61|29078.54|29078.54|0
1637943370000|2021-11-26 16:16:10|29075|29075|29072.07|29072.07|29075|29075|29071.47|29071.47|0
1637943380000|2021-11-26 16:16:20|29068.54|29068.54|29065|29065|29068.54|29068.54|29065|29065|0
1637943390000|2021-11-26 16:16:30|29061.47|29061.47|29060.26|29060.26|29067.33|29067.33|29057.93|29057.93|0
1637943400000|2021-11-26 16:16:40|29063.8|29063.8|29074.4|29074.4|29074.4|29074.4|29063.8|29063.8|0
1637943410000|2021-11-26 16:16:50|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|0
1637943420000|2021-11-26 16:17:00|29070.87|29070.87|29063.8|29063.8|29070.87|29070.87|29063.8|29063.8|0
1637943430000|2021-11-26 16:17:10|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|29067.33|0
1637943450000|2021-11-26 16:17:30|29070.87|29070.87|29070.87|29070.87|29070.87|29070.87|29070.87|29070.87|0
1637943460000|2021-11-26 16:17:40|29067.33|29067.33|29063.8|29063.8|29067.33|29067.33|29063.8|29063.8|0
1637943470000|2021-11-26 16:17:50|29067.33|29067.33|29070.87|29070.87|29070.87|29070.87|29067.33|29067.33|0
1637943480000|2021-11-26 16:18:00|29070.27|29070.27|29074.4|29074.4|29074.4|29074.4|29066.73|29066.73|0
1637943490000|2021-11-26 16:18:10|29070.87|29070.87|29067.33|29067.33|29070.87|29070.87|29067.33|29067.33|0
1637943500000|2021-11-26 16:18:20|29063.8|29063.8|29067.33|29067.33|29067.33|29067.33|29063.8|29063.8|0
1637943510000|2021-11-26 16:18:30|29067.09|29067.09|29060.02|29060.02|29067.09|29067.09|29060.02|29060.02|0
1637943520000|2021-11-26 16:18:40|29056.49|29056.49|29056.49|29056.49|29056.49|29056.49|29045.88|29045.88|0
1637943530000|2021-11-26 16:18:50|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|0
1637943540000|2021-11-26 16:19:00|29052.35|29052.35|29052.35|29052.35|29052.35|29052.35|29052.35|29052.35|0
1637943550000|2021-11-26 16:19:10|29055.89|29055.89|29045.88|29045.88|29055.89|29055.89|29045.88|29045.88|0
1637943560000|2021-11-26 16:19:20|29049.42|29049.42|29048.82|29048.82|29052.35|29052.35|29042.35|29042.35|0
1637943570000|2021-11-26 16:19:30|29049.42|29049.42|29045.88|29045.88|29049.42|29049.42|29045.88|29045.88|0
1637943580000|2021-11-26 16:19:40|29052.95|29052.95|29049.83|29049.83|29052.95|29052.95|29045.88|29045.88|0
1637943590000|2021-11-26 16:19:50|29046.29|29046.29|29053.36|29053.36|29053.36|29053.36|29046.29|29046.29|0
1637943600000|2021-11-26 16:20:00|29056.9|29056.9|29063.97|29063.97|29063.97|29063.97|29056.9|29056.9|0
1637943610000|2021-11-26 16:20:10|29064.57|29064.57|29075.17|29075.17|29075.17|29075.17|29064.57|29064.57|0
1637943630000|2021-11-26 16:20:30|29068.1|29068.1|29075.17|29075.17|29075.17|29075.17|29068.1|29068.1|0
1637943650000|2021-11-26 16:20:50|29074.69|29074.69|29067.62|29067.62|29074.69|29074.69|29067.62|29067.62|0
1637943660000|2021-11-26 16:21:00|29071.15|29071.15|29067.38|29067.38|29071.15|29071.15|29067.38|29067.38|0
1637943670000|2021-11-26 16:21:10|29063.84|29063.84|29060.79|29060.79|29064.33|29064.33|29060.31|29060.31|0
1637943680000|2021-11-26 16:21:20|29057.26|29057.26|29057.26|29057.26|29057.26|29057.26|29053.72|29053.72|0
1637943700000|2021-11-26 16:21:40|29060.79|29060.79|29060.79|29060.79|29060.79|29060.79|29060.79|29060.79|0
1637943710000|2021-11-26 16:21:50|29061.39|29061.39|29064.93|29064.93|29064.93|29064.93|29061.39|29061.39|0
1637943720000|2021-11-26 16:22:00|29061.39|29061.39|29061.39|29061.39|29064.93|29064.93|29061.39|29061.39|0
1637943730000|2021-11-26 16:22:10|29057.86|29057.86|29057.26|29057.26|29057.86|29057.86|29054.32|29054.32|0
1637943740000|2021-11-26 16:22:20|29053.72|29053.72|29057.26|29057.26|29060.79|29060.79|29053.72|29053.72|0
1637943750000|2021-11-26 16:22:30|29053.72|29053.72|29046.24|29046.24|29053.72|29053.72|29046.24|29046.24|0
1637943770000|2021-11-26 16:22:50|29042.71|29042.71|29046.24|29046.24|29046.24|29046.24|29042.71|29042.71|0
1637943780000|2021-11-26 16:23:00|29039.17|29039.17|29039.17|29039.17|29039.17|29039.17|29039.17|29039.17|0
1637943790000|2021-11-26 16:23:10|29042.71|29042.71|29042.71|29042.71|29042.71|29042.71|29042.71|29042.71|0
1637943800000|2021-11-26 16:23:20|29039.17|29039.17|29039.17|29039.17|29039.17|29039.17|29039.17|29039.17|0
1637943810000|2021-11-26 16:23:30|29032.1|29032.1|29032.1|29032.1|29032.1|29032.1|29032.1|29032.1|0
1637943820000|2021-11-26 16:23:40|29035.64|29035.64|29027.84|29027.84|29035.64|29035.64|29027.84|29027.84|0
1637943830000|2021-11-26 16:23:50|29031.38|29031.38|29034.31|29034.31|29034.31|29034.31|29030.77|29030.77|0
1637943840000|2021-11-26 16:24:00|29030.77|29030.77|29030.77|29030.77|29034.31|29034.31|29030.77|29030.77|0
1637943860000|2021-11-26 16:24:20|29027.24|29027.24|29027.24|29027.24|29027.24|29027.24|29027.24|29027.24|0
1637943870000|2021-11-26 16:24:30|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|0
1637943880000|2021-11-26 16:24:40|29034.31|29034.31|29034.31|29034.31|29034.31|29034.31|29034.31|29034.31|0
1637943890000|2021-11-26 16:24:50|29030.77|29030.77|29037.84|29037.84|29037.84|29037.84|29030.77|29030.77|0
1637943900000|2021-11-26 16:25:00|29044.91|29044.91|29044.91|29044.91|29055.52|29055.52|29044.91|29044.91|0
1637943910000|2021-11-26 16:25:10|29041.38|29041.38|29041.38|29041.38|29041.38|29041.38|29041.38|29041.38|0
1637943920000|2021-11-26 16:25:20|29037.84|29037.84|29037.6|29037.6|29041.14|29041.14|29037.6|29037.6|0
1637943930000|2021-11-26 16:25:30|29041.14|29041.14|29041.14|29041.14|29041.14|29041.14|29041.14|29041.14|0
1637943940000|2021-11-26 16:25:40|29034.07|29034.07|29037.36|29037.36|29041.14|29041.14|29033.83|29033.83|0
1637943950000|2021-11-26 16:25:50|29034.07|29034.07|29037.6|29037.6|29037.6|29037.6|29034.07|29034.07|0
1637943960000|2021-11-26 16:26:00|29036.88|29036.88|29036.88|29036.88|29036.88|29036.88|29036.88|29036.88|0
1637943970000|2021-11-26 16:26:10|29037.6|29037.6|29044.43|29044.43|29047.97|29047.97|29037.36|29037.36|0
1637943980000|2021-11-26 16:26:20|29037.36|29037.36|29030.53|29030.53|29040.9|29040.9|29030.53|29030.53|0
1637943990000|2021-11-26 16:26:30|29041.14|29041.14|29037.6|29037.6|29041.14|29041.14|29037.6|29037.6|0
1637944000000|2021-11-26 16:26:40|29041.14|29041.14|29038.01|29038.01|29041.14|29041.14|29037.6|29037.6|0
1637944010000|2021-11-26 16:26:50|29034.48|29034.48|29034.48|29034.48|29034.48|29034.48|29034.48|29034.48|0
1637944020000|2021-11-26 16:27:00|29038.01|29038.01|29045.68|29045.68|29045.68|29045.68|29038.01|29038.01|0
1637944030000|2021-11-26 16:27:10|29048.02|29048.02|29044.48|29044.48|29048.02|29048.02|29044.48|29044.48|0
1637944040000|2021-11-26 16:27:20|29044.72|29044.72|29048.26|29048.26|29048.26|29048.26|29044.72|29044.72|0
1637944050000|2021-11-26 16:27:30|29051.79|29051.79|29051.79|29051.79|29051.79|29051.79|29044.72|29044.72|0
1637944060000|2021-11-26 16:27:40|29055.33|29055.33|29062.4|29062.4|29062.4|29062.4|29048.26|29048.26|0
1637944070000|2021-11-26 16:27:50|29058.86|29058.86|29055.33|29055.33|29058.86|29058.86|29051.79|29051.79|0
1637944080000|2021-11-26 16:28:00|29051.79|29051.79|29052.2|29052.2|29052.2|29052.2|29051.79|29051.79|0
1637944090000|2021-11-26 16:28:10|29048.67|29048.67|29048.26|29048.26|29051.79|29051.79|29048.26|29048.26|0
1637944100000|2021-11-26 16:28:20|29044.72|29044.72|29048.26|29048.26|29048.26|29048.26|29041.19|29041.19|0
1637944110000|2021-11-26 16:28:30|29044.72|29044.72|29041.19|29041.19|29044.72|29044.72|29041.19|29041.19|0
1637944120000|2021-11-26 16:28:40|29044.72|29044.72|29034.12|29034.12|29051.79|29051.79|29034.12|29034.12|0
1637944130000|2021-11-26 16:28:50|29037.65|29037.65|29034.12|29034.12|29037.65|29037.65|29034.12|29034.12|0
1637944140000|2021-11-26 16:29:00|29030.58|29030.58|29022.09|29022.09|29030.58|29030.58|29022.09|29022.09|0
1637944150000|2021-11-26 16:29:10|29029.16|29029.16|29015.02|29015.02|29029.16|29029.16|29011.49|29011.49|0
1637944160000|2021-11-26 16:29:20|29007.95|29007.95|29013.82|29013.82|29013.82|29013.82|28999.68|28999.68|0
1637944170000|2021-11-26 16:29:30|29010.29|29010.29|29010.29|29010.29|29024.43|29024.43|29003.22|29003.22|0
1637944180000|2021-11-26 16:29:40|29003.22|29003.22|29002.62|29002.62|29006.75|29006.75|28982.01|28982.01|0
1637944190000|2021-11-26 16:29:50|29009.69|29009.69|28994.95|28994.95|29009.69|29009.69|28994.95|28994.95|0
1638173700000|2021-11-29 08:15:00|29189.55|29189.55|29189.55|29189.55|29189.55|29189.55|29189.55|29189.55|0
1638173710000|2021-11-29 08:15:10|29210.76|29210.76|29210.76|29210.76|29210.76|29210.76|29210.76|29210.76|0
1638173720000|2021-11-29 08:15:20|29214.3|29214.3|29231.97|29231.97|29231.97|29231.97|29214.3|29214.3|0
1638173730000|2021-11-29 08:15:30|29235.51|29235.51|29239.04|29239.04|29239.04|29239.04|29235.51|29235.51|0
1638173750000|2021-11-29 08:15:50|29235.51|29235.51|29224.9|29224.9|29235.51|29235.51|29224.9|29224.9|0
1638173760000|2021-11-29 08:16:00|29224.08|29224.08|29226.02|29226.02|29226.02|29226.02|29224.08|29224.08|0
1638173770000|2021-11-29 08:16:10|29218.95|29218.95|29211.88|29211.88|29218.95|29218.95|29211.88|29211.88|0
1638173780000|2021-11-29 08:16:20|29215.41|29215.41|29204.81|29204.81|29215.41|29215.41|29204.81|29204.81|0
1638173790000|2021-11-29 08:16:30|29205.22|29205.22|29189.62|29189.62|29205.22|29205.22|29183.94|29183.94|0
1638173800000|2021-11-29 08:16:40|29182.55|29182.55|29171.53|29171.53|29182.55|29182.55|29171.53|29171.53|0
1638173810000|2021-11-29 08:16:50|29178.6|29178.6|29171.12|29171.12|29185.67|29185.67|29171.12|29171.12|0
1638173830000|2021-11-29 08:17:10|29172.32|29172.32|29163.23|29163.23|29172.32|29172.32|29161.12|29161.12|0
1638173840000|2021-11-29 08:17:20|29162.82|29162.82|29163.64|29163.64|29163.64|29163.64|29162.82|29162.82|0
1638173850000|2021-11-29 08:17:30|29160.11|29160.11|29167.78|29167.78|29167.78|29167.78|29160.11|29160.11|0
1638173860000|2021-11-29 08:17:40|29168.38|29168.38|29168.38|29168.38|29171.91|29171.91|29168.38|29168.38|0
1638173870000|2021-11-29 08:17:50|29157.77|29157.77|29157.77|29157.77|29157.77|29157.77|29157.77|29157.77|0
1638173880000|2021-11-29 08:18:00|29171.91|29171.91|29161.31|29161.31|29171.91|29171.91|29161.31|29161.31|0
1638173890000|2021-11-29 08:18:10|29157.77|29157.77|29157.77|29157.77|29157.77|29157.77|29157.77|29157.77|0
1638173900000|2021-11-29 08:18:20|29150.7|29150.7|29161.31|29161.31|29161.31|29161.31|29150.7|29150.7|0
1638173910000|2021-11-29 08:18:30|29168.38|29168.38|29171.91|29171.91|29171.91|29171.91|29168.38|29168.38|0
1638173920000|2021-11-29 08:18:40|29168.38|29168.38|29153.03|29153.03|29168.38|29168.38|29153.03|29153.03|0
1638173930000|2021-11-29 08:18:50|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|29153.51|0
1638173940000|2021-11-29 08:19:00|29153.76|29153.76|29179.73|29179.73|29179.73|29179.73|29153.76|29153.76|0
1638173950000|2021-11-29 08:19:10|29181.53|29181.53|29181.53|29181.53|29181.53|29181.53|29181.53|29181.53|0
1638173960000|2021-11-29 08:19:20|29182.5|29182.5|29175.43|29175.43|29182.5|29182.5|29171.9|29171.9|0
1638173970000|2021-11-29 08:19:30|29176.25|29176.25|29176.25|29176.25|29176.25|29176.25|29176.25|29176.25|0
1638174000000|2021-11-29 08:20:00|29165.65|29165.65|29172.72|29172.72|29172.72|29172.72|29165.65|29165.65|0
1638174010000|2021-11-29 08:20:10|29158.58|29158.58|29155.04|29155.04|29158.58|29158.58|29155.04|29155.04|0
1638174020000|2021-11-29 08:20:20|29151.51|29151.51|29159.18|29159.18|29166.25|29166.25|29151.51|29151.51|0
1638174030000|2021-11-29 08:20:30|29166.25|29166.25|29173.32|29173.32|29173.32|29173.32|29166.25|29166.25|0
1638174040000|2021-11-29 08:20:40|29174.28|29174.28|29174.28|29174.28|29174.28|29174.28|29174.28|29174.28|0
1638174050000|2021-11-29 08:20:50|29175.1|29175.1|29175.1|29175.1|29175.1|29175.1|29175.1|29175.1|0
1638174060000|2021-11-29 08:21:00|29175.35|29175.35|29144.73|29144.73|29175.35|29175.35|29144.32|29144.32|0
1638174070000|2021-11-29 08:21:10|29155.34|29155.34|29162.41|29162.41|29162.41|29162.41|29155.34|29155.34|0
1638174080000|2021-11-29 08:21:20|29163.61|29163.61|29154.21|29154.21|29163.61|29163.61|29154.21|29154.21|0
1638174090000|2021-11-29 08:21:30|29150.67|29150.67|29150.67|29150.67|29150.67|29150.67|29150.67|29150.67|0
1638174100000|2021-11-29 08:21:40|29151.08|29151.08|29151.32|29151.32|29151.32|29151.32|29147.79|29147.79|0
1638174110000|2021-11-29 08:21:50|29147.79|29147.79|29147.79|29147.79|29147.79|29147.79|29147.79|29147.79|0
1638174120000|2021-11-29 08:22:00|29145.99|29145.99|29149.52|29149.52|29149.52|29149.52|29145.99|29145.99|0
1638174130000|2021-11-29 08:22:10|29153.06|29153.06|29153.06|29153.06|29153.06|29153.06|29153.06|29153.06|0
1638174140000|2021-11-29 08:22:20|29163.66|29163.66|29185.35|29185.35|29185.35|29185.35|29163.66|29163.66|0
1638174150000|2021-11-29 08:22:30|29174.75|29174.75|29172.03|29172.03|29174.75|29174.75|29171.21|29171.21|0
1638174160000|2021-11-29 08:22:40|29175.57|29175.57|29189.71|29189.71|29189.71|29189.71|29175.57|29175.57|0
1638174170000|2021-11-29 08:22:50|29196.78|29196.78|29186.17|29186.17|29196.78|29196.78|29186.17|29186.17|0
1638174180000|2021-11-29 08:23:00|29182.64|29182.64|29186.17|29186.17|29186.17|29186.17|29182.64|29182.64|0
1638174190000|2021-11-29 08:23:10|29179.1|29179.1|29179.1|29179.1|29179.1|29179.1|29179.1|29179.1|0
1638174200000|2021-11-29 08:23:20|29179.59|29179.59|29198.97|29198.97|29198.97|29198.97|29179.59|29179.59|0
1638174210000|2021-11-29 08:23:30|29206.04|29206.04|29206.86|29206.86|29206.86|29206.86|29206.04|29206.04|0
1638174230000|2021-11-29 08:23:50|29203.33|29203.33|29202.51|29202.51|29203.33|29203.33|29202.51|29202.51|0
1638174240000|2021-11-29 08:24:00|29195.44|29195.44|29189.22|29189.22|29195.44|29195.44|29184.72|29184.72|0
1638174250000|2021-11-29 08:24:10|29185.68|29185.68|29178.86|29178.86|29185.68|29185.68|29175.08|29175.08|0
1638174260000|2021-11-29 08:24:20|29185.93|29185.93|29187.14|29187.14|29187.14|29187.14|29185.93|29185.93|0
1638174270000|2021-11-29 08:24:30|29188.1|29188.1|29170.19|29170.19|29188.1|29188.1|29170.19|29170.19|0
1638174280000|2021-11-29 08:24:40|29166.65|29166.65|29155.64|29155.64|29166.65|29166.65|29155.23|29155.23|0
1638174290000|2021-11-29 08:24:50|29145.03|29145.03|29141.5|29141.5|29148.57|29148.57|29141.5|29141.5|0
1638174300000|2021-11-29 08:25:00|29137.96|29137.96|29134.43|29134.43|29141.5|29141.5|29134.43|29134.43|0
1638174310000|2021-11-29 08:25:10|29130.89|29130.89|29134.43|29134.43|29137.96|29137.96|29130.89|29130.89|0
1638174320000|2021-11-29 08:25:20|29141.5|29141.5|29137.96|29137.96|29141.5|29141.5|29137.96|29137.96|0
1638174330000|2021-11-29 08:25:30|29127.36|29127.36|29120.29|29120.29|29127.36|29127.36|29120.29|29120.29|0
1638174340000|2021-11-29 08:25:40|29123.82|29123.82|29109.68|29109.68|29123.82|29123.82|29109.68|29109.68|0
1638174350000|2021-11-29 08:25:50|29110.17|29110.17|29097.76|29097.76|29110.17|29110.17|29094.23|29094.23|0
1638174360000|2021-11-29 08:26:00|29098.58|29098.58|29095.74|29095.74|29098.58|29098.58|29095.74|29095.74|0
1638174370000|2021-11-29 08:26:10|29078.07|29078.07|29090.03|29090.03|29095.01|29095.01|29078.07|29078.07|0
1638174380000|2021-11-29 08:26:20|29090.51|29090.51|29086.38|29086.38|29094.05|29094.05|29086.38|29086.38|0
1638174390000|2021-11-29 08:26:30|29089.91|29089.91|29079.72|29079.72|29089.91|29089.91|29079.31|29079.31|0
1638174400000|2021-11-29 08:26:40|29086.79|29086.79|29087.39|29087.39|29087.39|29087.39|29086.79|29086.79|0
1638174410000|2021-11-29 08:26:50|29090.92|29090.92|29087.87|29087.87|29091.4|29091.4|29087.87|29087.87|0
1638174420000|2021-11-29 08:27:00|29091.4|29091.4|29102.01|29102.01|29112.61|29112.61|29091.4|29091.4|0
1638174430000|2021-11-29 08:27:10|29105.54|29105.54|29105.54|29105.54|29105.54|29105.54|29105.54|29105.54|0
1638174440000|2021-11-29 08:27:20|29102.01|29102.01|29086.67|29086.67|29102.01|29102.01|29086.67|29086.67|0
1638174450000|2021-11-29 08:27:30|29079.6|29079.6|29079.84|29079.84|29079.84|29079.84|29079.6|29079.6|0
1638174460000|2021-11-29 08:27:40|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|0
1638174470000|2021-11-29 08:27:50|29061.44|29061.44|29057.91|29057.91|29061.44|29061.44|29057.91|29057.91|0
1638174480000|2021-11-29 08:28:00|29064.97|29064.97|29068.51|29068.51|29072.04|29072.04|29064.97|29064.97|0
1638174500000|2021-11-29 08:28:20|29061.44|29061.44|29061.44|29061.44|29061.44|29061.44|29061.44|29061.44|0
1638174510000|2021-11-29 08:28:30|29060.62|29060.62|29061.03|29061.03|29061.03|29061.03|29060.62|29060.62|0
1638174520000|2021-11-29 08:28:40|29060.43|29060.43|29074.57|29074.57|29074.57|29074.57|29060.43|29060.43|0
1638174530000|2021-11-29 08:28:50|29071.03|29071.03|29067.5|29067.5|29071.03|29071.03|29067.5|29067.5|0
1638174550000|2021-11-29 08:29:10|29074.57|29074.57|29083.44|29083.44|29083.44|29083.44|29074.57|29074.57|0
1638174560000|2021-11-29 08:29:20|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|0
1638174570000|2021-11-29 08:29:30|29090.51|29090.51|29082.43|29082.43|29090.51|29090.51|29082.43|29082.43|0
1638174580000|2021-11-29 08:29:40|29078.9|29078.9|29078.9|29078.9|29078.9|29078.9|29078.9|29078.9|0
1638174590000|2021-11-29 08:29:50|29075.36|29075.36|29071.42|29071.42|29075.36|29075.36|29071.42|29071.42|0
1638174600000|2021-11-29 08:30:00|29074.95|29074.95|29074.22|29074.22|29074.95|29074.95|29067.15|29067.15|0
1638174610000|2021-11-29 08:30:10|29070.69|29070.69|29073.62|29073.62|29074.22|29074.22|29070.69|29070.69|0
1638174630000|2021-11-29 08:30:30|29077.16|29077.16|29078.96|29078.96|29078.96|29078.96|29077.16|29077.16|0
1638174640000|2021-11-29 08:30:40|29100.17|29100.17|29100.17|29100.17|29100.17|29100.17|29096.64|29096.64|0
1638174650000|2021-11-29 08:30:50|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|0
1638174660000|2021-11-29 08:31:00|29100.17|29100.17|29089.57|29089.57|29100.17|29100.17|29089.57|29089.57|0
1638174670000|2021-11-29 08:31:10|29093.1|29093.1|29078.96|29078.96|29093.1|29093.1|29078.96|29078.96|0
1638174680000|2021-11-29 08:31:20|29071.89|29071.89|29054.22|29054.22|29071.89|29071.89|29054.22|29054.22|0
1638174690000|2021-11-29 08:31:30|29050.68|29050.68|29060.09|29060.09|29060.09|29060.09|29050.68|29050.68|0
1638174700000|2021-11-29 08:31:40|29056.55|29056.55|29056.14|29056.14|29056.55|29056.55|29056.14|29056.14|0
1638174710000|2021-11-29 08:31:50|29059.68|29059.68|29059.68|29059.68|29063.21|29063.21|29059.68|29059.68|0
1638174720000|2021-11-29 08:32:00|29063.21|29063.21|29052.85|29052.85|29063.21|29063.21|29052.61|29052.61|0
1638174730000|2021-11-29 08:32:10|29056.38|29056.38|29059.92|29059.92|29063.45|29063.45|29056.38|29056.38|0
1638174740000|2021-11-29 08:32:20|29056.38|29056.38|29066.99|29066.99|29066.99|29066.99|29056.38|29056.38|0
1638174750000|2021-11-29 08:32:30|29074.06|29074.06|29074.06|29074.06|29074.06|29074.06|29074.06|29074.06|0
1638174760000|2021-11-29 08:32:40|29077.59|29077.59|29066.99|29066.99|29077.59|29077.59|29066.99|29066.99|0
1638174770000|2021-11-29 08:32:50|29063.45|29063.45|29063.45|29063.45|29063.45|29063.45|29063.45|29063.45|0
1638174780000|2021-11-29 08:33:00|29066.99|29066.99|29077.59|29077.59|29077.59|29077.59|29063.45|29063.45|0
1638174790000|2021-11-29 08:33:10|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|0
1638174800000|2021-11-29 08:33:20|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29079.08|29079.08|0
1638174810000|2021-11-29 08:33:30|29075.55|29075.55|29082.62|29082.62|29082.62|29082.62|29064.94|29064.94|0
1638174820000|2021-11-29 08:33:40|29086.15|29086.15|29082.62|29082.62|29086.15|29086.15|29082.62|29082.62|0
1638174840000|2021-11-29 08:34:00|29086.15|29086.15|29086.15|29086.15|29086.15|29086.15|29086.15|29086.15|0
1638174850000|2021-11-29 08:34:10|29082.62|29082.62|29086.15|29086.15|29086.15|29086.15|29082.62|29082.62|0
1638174860000|2021-11-29 08:34:20|29089.69|29089.69|29089.69|29089.69|29089.69|29089.69|29086.15|29086.15|0
1638174870000|2021-11-29 08:34:30|29096.76|29096.76|29075.55|29075.55|29096.76|29096.76|29075.55|29075.55|0
1638174880000|2021-11-29 08:34:40|29079.08|29079.08|29079.08|29079.08|29082.62|29082.62|29079.08|29079.08|0
1638174890000|2021-11-29 08:34:50|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|29082.62|0
1638174910000|2021-11-29 08:35:10|29093.22|29093.22|29103.83|29103.83|29103.83|29103.83|29093.22|29093.22|0
1638174920000|2021-11-29 08:35:20|29107.36|29107.36|29110.97|29110.97|29110.97|29110.97|29107.36|29107.36|0
1638174930000|2021-11-29 08:35:30|29107.43|29107.43|29107.43|29107.43|29107.43|29107.43|29107.43|29107.43|0
1638174940000|2021-11-29 08:35:40|29103.9|29103.9|29083.41|29083.41|29103.9|29103.9|29083.41|29083.41|0
1638174950000|2021-11-29 08:35:50|29086.94|29086.94|29090.48|29090.48|29090.48|29090.48|29083.41|29083.41|0
1638174960000|2021-11-29 08:36:00|29094.61|29094.61|29105.82|29105.82|29105.82|29105.82|29094.61|29094.61|0
1638174980000|2021-11-29 08:36:20|29109.36|29109.36|29105.82|29105.82|29109.36|29109.36|29102.29|29102.29|0
1638175030000|2021-11-29 08:37:10|29123.49|29123.49|29123.49|29123.49|29123.49|29123.49|29123.49|29123.49|0
1638175040000|2021-11-29 08:37:20|29137.63|29137.63|29137.63|29137.63|29137.63|29137.63|29137.63|29137.63|0
1638175050000|2021-11-29 08:37:30|29141.17|29141.17|29151.77|29151.77|29155.31|29155.31|29141.17|29141.17|0
1638175060000|2021-11-29 08:37:40|29148.24|29148.24|29134.1|29134.1|29148.24|29148.24|29134.1|29134.1|0
1638175070000|2021-11-29 08:37:50|29130.56|29130.56|29130.56|29130.56|29130.56|29130.56|29127.03|29127.03|0
1638175080000|2021-11-29 08:38:00|29123.49|29123.49|29119.55|29119.55|29123.49|29123.49|29119.55|29119.55|0
1638175090000|2021-11-29 08:38:10|29123.08|29123.08|29123.08|29123.08|29123.08|29123.08|29123.08|29123.08|0
1638175110000|2021-11-29 08:38:30|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|29133.69|0
1638175140000|2021-11-29 08:39:00|29137.22|29137.22|29129.91|29129.91|29137.22|29137.22|29129.91|29129.91|0
1638175160000|2021-11-29 08:39:20|29131.11|29131.11|29134.05|29134.05|29134.05|29134.05|29130.51|29130.51|0
1638175170000|2021-11-29 08:39:30|29134.65|29134.65|29138.59|29138.59|29138.59|29138.59|29134.65|29134.65|0
1638175190000|2021-11-29 08:39:50|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|0
1638175200000|2021-11-29 08:40:00|29133.86|29133.86|29116.18|29116.18|29133.86|29133.86|29116.18|29116.18|0
1638175210000|2021-11-29 08:40:10|29123.25|29123.25|29123.25|29123.25|29123.25|29123.25|29123.25|29123.25|0
1638175260000|2021-11-29 08:41:00|29119.72|29119.72|29123.66|29123.66|29123.66|29123.66|29112.65|29112.65|0
1638175270000|2021-11-29 08:41:10|29125.46|29125.46|29125.46|29125.46|29125.46|29125.46|29125.46|29125.46|0
1638175290000|2021-11-29 08:41:30|29121.93|29121.93|29143.14|29143.14|29143.14|29143.14|29121.93|29121.93|0
1638175300000|2021-11-29 08:41:40|29129|29129|29114.26|29114.26|29129|29129|29114.26|29114.26|0
1638175330000|2021-11-29 08:42:10|29110.72|29110.72|29107.19|29107.19|29110.72|29110.72|29107.19|29107.19|0
1638175340000|2021-11-29 08:42:20|29103.65|29103.65|29107.19|29107.19|29107.19|29107.19|29103.65|29103.65|0
1638175350000|2021-11-29 08:42:30|29110.72|29110.72|29109.52|29109.52|29113.06|29113.06|29109.52|29109.52|0
1638175360000|2021-11-29 08:42:40|29105.99|29105.99|29102.45|29102.45|29105.99|29105.99|29102.45|29102.45|0
1638175370000|2021-11-29 08:42:50|29098.92|29098.92|29095.38|29095.38|29102.45|29102.45|29095.38|29095.38|0
1638175380000|2021-11-29 08:43:00|29094.78|29094.78|29081.97|29081.97|29094.78|29094.78|29081.97|29081.97|0
1638175390000|2021-11-29 08:43:10|29081.72|29081.72|29085.26|29085.26|29085.26|29085.26|29081.72|29081.72|0
1638175400000|2021-11-29 08:43:20|29088.79|29088.79|29088.79|29088.79|29088.79|29088.79|29088.79|29088.79|0
1638175410000|2021-11-29 08:43:30|29092.33|29092.33|29085.26|29085.26|29092.33|29092.33|29081.72|29081.72|0
1638175420000|2021-11-29 08:43:40|29088.79|29088.79|29085.26|29085.26|29088.79|29088.79|29085.26|29085.26|0
1638175430000|2021-11-29 08:43:50|29078.19|29078.19|29078.19|29078.19|29078.19|29078.19|29078.19|29078.19|0
1638175440000|2021-11-29 08:44:00|29085.26|29085.26|29085.86|29085.86|29085.86|29085.86|29085.26|29085.26|0
1638175450000|2021-11-29 08:44:10|29078.79|29078.79|29081.12|29081.12|29081.12|29081.12|29077.59|29077.59|0
1638175460000|2021-11-29 08:44:20|29089.39|29089.39|29096.46|29096.46|29096.46|29096.46|29089.39|29089.39|0
1638175470000|2021-11-29 08:44:30|29096.05|29096.05|29095.64|29095.64|29096.05|29096.05|29095.64|29095.64|0
1638175480000|2021-11-29 08:44:40|29102.71|29102.71|29103.12|29103.12|29103.12|29103.12|29102.71|29102.71|0
1638175490000|2021-11-29 08:44:50|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|29099.59|0
1638175500000|2021-11-29 08:45:00|29096.05|29096.05|29099.59|29099.59|29099.59|29099.59|29092.52|29092.52|0
1638175520000|2021-11-29 08:45:20|29099.35|29099.35|29099.35|29099.35|29099.35|29099.35|29095.81|29095.81|0
1638175540000|2021-11-29 08:45:40|29102.88|29102.88|29117.02|29117.02|29124.09|29124.09|29102.88|29102.88|0
1638175560000|2021-11-29 08:46:00|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|0
1638175570000|2021-11-29 08:46:10|29102.88|29102.88|29099.35|29099.35|29102.88|29102.88|29099.35|29099.35|0
1638175590000|2021-11-29 08:46:30|29095.81|29095.81|29095.81|29095.81|29095.81|29095.81|29095.81|29095.81|0
1638175600000|2021-11-29 08:46:40|29088.74|29088.74|29088.14|29088.14|29088.74|29088.74|29088.14|29088.14|0
1638175610000|2021-11-29 08:46:50|29084.61|29084.61|29091.68|29091.68|29091.68|29091.68|29084.61|29084.61|0
1638175620000|2021-11-29 08:47:00|29095.21|29095.21|29084.61|29084.61|29095.21|29095.21|29084.61|29084.61|0
1638175640000|2021-11-29 08:47:20|29085.21|29085.21|29092.28|29092.28|29092.28|29092.28|29085.21|29085.21|0
1638175650000|2021-11-29 08:47:30|29099.35|29099.35|29099.35|29099.35|29099.35|29099.35|29099.35|29099.35|0
1638175660000|2021-11-29 08:47:40|29102.88|29102.88|29109.95|29109.95|29109.95|29109.95|29102.88|29102.88|0
1638175680000|2021-11-29 08:48:00|29111.4|29111.4|29111.4|29111.4|29111.4|29111.4|29111.4|29111.4|0
1638175690000|2021-11-29 08:48:10|29114.93|29114.93|29107.26|29107.26|29114.93|29114.93|29107.26|29107.26|0
1638175700000|2021-11-29 08:48:20|29096.65|29096.65|29086.05|29086.05|29096.65|29096.65|29086.05|29086.05|0
1638175710000|2021-11-29 08:48:30|29085.64|29085.64|29085.64|29085.64|29085.64|29085.64|29085.64|29085.64|0
1638175720000|2021-11-29 08:48:40|29092.71|29092.71|29092.71|29092.71|29092.71|29092.71|29092.71|29092.71|0
1638175730000|2021-11-29 08:48:50|29089.18|29089.18|29089.18|29089.18|29089.18|29089.18|29089.18|29089.18|0
1638175740000|2021-11-29 08:49:00|29092.71|29092.71|29092.71|29092.71|29096.24|29096.24|29092.71|29092.71|0
1638175750000|2021-11-29 08:49:10|29085.64|29085.64|29084.43|29084.43|29085.64|29085.64|29084.43|29084.43|0
1638175760000|2021-11-29 08:49:20|29080.9|29080.9|29084.43|29084.43|29084.43|29084.43|29080.9|29080.9|0
1638175770000|2021-11-29 08:49:30|29080.9|29080.9|29084.43|29084.43|29084.43|29084.43|29080.9|29080.9|0
1638175790000|2021-11-29 08:49:50|29077.36|29077.36|29083.83|29083.83|29083.83|29083.83|29076.76|29076.76|0
1638175800000|2021-11-29 08:50:00|29083.1|29083.1|29083.1|29083.1|29083.1|29083.1|29083.1|29083.1|0
1638175810000|2021-11-29 08:50:10|29090.17|29090.17|29090.17|29090.17|29090.17|29090.17|29090.17|29090.17|0
1638175820000|2021-11-29 08:50:20|29093.71|29093.71|29093.71|29093.71|29093.71|29093.71|29093.71|29093.71|0
1638175830000|2021-11-29 08:50:30|29100.78|29100.78|29096.64|29096.64|29100.78|29100.78|29096.64|29096.64|0
1638175840000|2021-11-29 08:50:40|29093.11|29093.11|29096.64|29096.64|29096.64|29096.64|29093.11|29093.11|0
1638175850000|2021-11-29 08:50:50|29096.4|29096.4|29092.86|29092.86|29096.4|29096.4|29089.33|29089.33|0
1638175860000|2021-11-29 08:51:00|29089.33|29089.33|29076.89|29076.89|29089.33|29089.33|29076.89|29076.89|0
1638175870000|2021-11-29 08:51:10|29073.36|29073.36|29083.96|29083.96|29083.96|29083.96|29073.36|29073.36|0
1638175880000|2021-11-29 08:51:20|29091.03|29091.03|29094.57|29094.57|29094.57|29094.57|29091.03|29091.03|0
1638175890000|2021-11-29 08:51:30|29076.89|29076.89|29075.69|29075.69|29076.89|29076.89|29075.69|29075.69|0
1638175900000|2021-11-29 08:51:40|29079.23|29079.23|29079.23|29079.23|29082.76|29082.76|29075.69|29075.69|0
1638175910000|2021-11-29 08:51:50|29075.69|29075.69|29075.69|29075.69|29075.69|29075.69|29075.69|29075.69|0
1638175920000|2021-11-29 08:52:00|29072.16|29072.16|29079.23|29079.23|29079.23|29079.23|29072.16|29072.16|0
1638175930000|2021-11-29 08:52:10|29072.16|29072.16|29075.69|29075.69|29075.69|29075.69|29072.16|29072.16|0
1638175940000|2021-11-29 08:52:20|29079.23|29079.23|29072.16|29072.16|29082.76|29082.76|29068.62|29068.62|0
1638175950000|2021-11-29 08:52:30|29075.69|29075.69|29072.16|29072.16|29075.69|29075.69|29072.16|29072.16|0
1638175960000|2021-11-29 08:52:40|29075.69|29075.69|29082.76|29082.76|29082.76|29082.76|29075.69|29075.69|0
1638175970000|2021-11-29 08:52:50|29079.23|29079.23|29079.23|29079.23|29079.23|29079.23|29079.23|29079.23|0
1638175980000|2021-11-29 08:53:00|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|29082.76|0
1638176000000|2021-11-29 08:53:20|29079.23|29079.23|29075.69|29075.69|29079.23|29079.23|29075.69|29075.69|0
1638176010000|2021-11-29 08:53:30|29068.62|29068.62|29058.02|29058.02|29068.62|29068.62|29058.02|29058.02|0
1638176020000|2021-11-29 08:53:40|29061.55|29061.55|29057.42|29057.42|29061.55|29061.55|29057.42|29057.42|0
1638176030000|2021-11-29 08:53:50|29057.01|29057.01|29053.47|29053.47|29057.01|29057.01|29053.47|29053.47|0
1638176040000|2021-11-29 08:54:00|29060.54|29060.54|29058.14|29058.14|29060.54|29060.54|29058.14|29058.14|0
1638176050000|2021-11-29 08:54:10|29061.67|29061.67|29055.01|29055.01|29062.08|29062.08|29055.01|29055.01|0
1638176060000|2021-11-29 08:54:20|29058.55|29058.55|29044.41|29044.41|29062.08|29062.08|29044.41|29044.41|0
1638176070000|2021-11-29 08:54:30|29051.48|29051.48|29051.48|29051.48|29051.48|29051.48|29051.48|29051.48|0
1638176090000|2021-11-29 08:54:50|29044.41|29044.41|29055.01|29055.01|29055.01|29055.01|29044.41|29044.41|0
1638176100000|2021-11-29 08:55:00|29051.48|29051.48|29040.87|29040.87|29051.48|29051.48|29040.87|29040.87|0
1638176110000|2021-11-29 08:55:10|29042.68|29042.68|29049.75|29049.75|29049.75|29049.75|29042.68|29042.68|0
1638176120000|2021-11-29 08:55:20|29053.28|29053.28|29058.02|29058.02|29058.02|29058.02|29053.28|29053.28|0
1638176130000|2021-11-29 08:55:30|29065.09|29065.09|29068.62|29068.62|29068.62|29068.62|29065.09|29065.09|0
1638176140000|2021-11-29 08:55:40|29069.03|29069.03|29080.61|29080.61|29080.61|29080.61|29069.03|29069.03|0
1638176150000|2021-11-29 08:55:50|29073.54|29073.54|29058.55|29058.55|29073.54|29073.54|29058.55|29058.55|0
1638176170000|2021-11-29 08:56:10|29055.02|29055.02|29055.02|29055.02|29055.02|29055.02|29055.02|29055.02|0
1638176180000|2021-11-29 08:56:20|29058.55|29058.55|29055.43|29055.43|29058.96|29058.96|29055.02|29055.02|0
1638176200000|2021-11-29 08:56:40|29073.1|29073.1|29079.04|29079.04|29079.04|29079.04|29066.03|29066.03|0
1638176210000|2021-11-29 08:56:50|29086.93|29086.93|29083.4|29083.4|29086.93|29086.93|29083.4|29083.4|0
1638176220000|2021-11-29 08:57:00|29079.86|29079.86|29065.72|29065.72|29079.86|29079.86|29065.72|29065.72|0
1638176230000|2021-11-29 08:57:10|29069.26|29069.26|29069.26|29069.26|29069.26|29069.26|29069.26|29069.26|0
1638176240000|2021-11-29 08:57:20|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|0
1638176260000|2021-11-29 08:57:40|29074.52|29074.52|29067.45|29067.45|29074.52|29074.52|29067.45|29067.45|0
1638176280000|2021-11-29 08:58:00|29060.38|29060.38|29060.38|29060.38|29060.38|29060.38|29060.38|29060.38|0
1638176290000|2021-11-29 08:58:10|29063.92|29063.92|29067.45|29067.45|29067.45|29067.45|29063.92|29063.92|0
1638176310000|2021-11-29 08:58:30|29063.92|29063.92|29063.92|29063.92|29063.92|29063.92|29063.92|29063.92|0
1638176330000|2021-11-29 08:58:50|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|0
1638176340000|2021-11-29 08:59:00|29085.13|29085.13|29088.66|29088.66|29088.66|29088.66|29085.13|29085.13|0
1638176350000|2021-11-29 08:59:10|29095.73|29095.73|29111.68|29111.68|29115.21|29115.21|29095.73|29095.73|0
1638176360000|2021-11-29 08:59:20|29118.75|29118.75|29118.75|29118.75|29118.75|29118.75|29118.75|29118.75|0
1638176370000|2021-11-29 08:59:30|29119.23|29119.23|29105.09|29105.09|29119.23|29119.23|29105.09|29105.09|0
1638176380000|2021-11-29 08:59:40|29112.16|29112.16|29119.23|29119.23|29119.23|29119.23|29112.16|29112.16|0
1638176390000|2021-11-29 08:59:50|29122.76|29122.76|29122.76|29122.76|29122.76|29122.76|29122.76|29122.76|0
1638176400000|2021-11-29 09:00:00|29119.23|29119.23|29133.37|29133.37|29133.37|29133.37|29115.69|29115.69|0
1638176410000|2021-11-29 09:00:10|29136.9|29136.9|29129.83|29129.83|29136.9|29136.9|29129.83|29129.83|0
1638176420000|2021-11-29 09:00:20|29133.37|29133.37|29133.37|29133.37|29133.37|29133.37|29133.37|29133.37|0
1638176430000|2021-11-29 09:00:30|29126.3|29126.3|29122.76|29122.76|29129.83|29129.83|29122.76|29122.76|0
1638176450000|2021-11-29 09:00:50|29112.16|29112.16|29115.69|29115.69|29115.69|29115.69|29112.16|29112.16|0
1638176460000|2021-11-29 09:01:00|29122.76|29122.76|29125.1|29125.1|29125.1|29125.1|29121.56|29121.56|0
1638176470000|2021-11-29 09:01:10|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|0
1638176480000|2021-11-29 09:01:20|29120.36|29120.36|29120.36|29120.36|29120.36|29120.36|29120.36|29120.36|0
1638176510000|2021-11-29 09:01:50|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|0
1638176520000|2021-11-29 09:02:00|29116.83|29116.83|29112.69|29112.69|29116.83|29116.83|29112.69|29112.69|0
1638176530000|2021-11-29 09:02:10|29109.16|29109.16|29098.55|29098.55|29109.16|29109.16|29098.55|29098.55|0
1638176540000|2021-11-29 09:02:20|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|29098.55|29098.55|0
1638176550000|2021-11-29 09:02:30|29101.48|29101.48|29104.42|29104.42|29108.55|29108.55|29101.48|29101.48|0
1638176560000|2021-11-29 09:02:40|29100.88|29100.88|29093.81|29093.81|29100.88|29100.88|29093.81|29093.81|0
1638176570000|2021-11-29 09:02:50|29097.35|29097.35|29099.15|29099.15|29099.15|29099.15|29097.35|29097.35|0
1638176580000|2021-11-29 09:03:00|29097.95|29097.95|29098.55|29098.55|29098.55|29098.55|29097.95|29097.95|0
1638176590000|2021-11-29 09:03:10|29105.62|29105.62|29098.55|29098.55|29105.62|29105.62|29098.55|29098.55|0
1638176600000|2021-11-29 09:03:20|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|0
1638176610000|2021-11-29 09:03:30|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|0
1638176630000|2021-11-29 09:03:50|29112.69|29112.69|29112.69|29112.69|29112.69|29112.69|29112.69|29112.69|0
1638176640000|2021-11-29 09:04:00|29116.23|29116.23|29116.83|29116.83|29116.83|29116.83|29116.23|29116.23|0
1638176680000|2021-11-29 09:04:40|29113.29|29113.29|29113.29|29113.29|29113.29|29113.29|29113.29|29113.29|0
1638176690000|2021-11-29 09:04:50|29116.83|29116.83|29116.23|29116.23|29116.83|29116.83|29116.23|29116.23|0
1638176700000|2021-11-29 09:05:00|29119.76|29119.76|29120.49|29120.49|29120.49|29120.49|29119.76|29119.76|0
1638176710000|2021-11-29 09:05:10|29120.97|29120.97|29118.66|29118.66|29122.2|29122.2|29118.66|29118.66|0
1638176720000|2021-11-29 09:05:20|29115.13|29115.13|29115.13|29115.13|29115.13|29115.13|29115.13|29115.13|0
1638176730000|2021-11-29 09:05:30|29108.06|29108.06|29108.06|29108.06|29108.06|29108.06|29108.06|29108.06|0
1638176740000|2021-11-29 09:05:40|29104.53|29104.53|29108.06|29108.06|29108.06|29108.06|29104.53|29104.53|0
1638176760000|2021-11-29 09:06:00|29106.86|29106.86|29113.93|29113.93|29113.93|29113.93|29106.86|29106.86|0
1638176770000|2021-11-29 09:06:10|29113.44|29113.44|29109.91|29109.91|29113.44|29113.44|29109.91|29109.91|0
1638176780000|2021-11-29 09:06:20|29113.44|29113.44|29120.03|29120.03|29120.03|29120.03|29109.43|29109.43|0
1638176790000|2021-11-29 09:06:30|29120.27|29120.27|29120.27|29120.27|29120.27|29120.27|29120.27|29120.27|0
1638176800000|2021-11-29 09:06:40|29123.81|29123.81|29120.27|29120.27|29123.81|29123.81|29120.27|29120.27|0
1638176810000|2021-11-29 09:06:50|29123.81|29123.81|29123.81|29123.81|29123.81|29123.81|29123.81|29123.81|0
1638176820000|2021-11-29 09:07:00|29126.21|29126.21|29140.4|29140.4|29140.4|29140.4|29126.21|29126.21|0
1638176840000|2021-11-29 09:07:20|29139.2|29139.2|29139.2|29139.2|29139.2|29139.2|29139.2|29139.2|0
1638176850000|2021-11-29 09:07:30|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|0
1638176860000|2021-11-29 09:07:40|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|0
1638176870000|2021-11-29 09:07:50|29136.87|29136.87|29151.01|29151.01|29151.01|29151.01|29136.87|29136.87|0
1638176890000|2021-11-29 09:08:10|29151.97|29151.97|29133.7|29133.7|29151.97|29151.97|29133.7|29133.7|0
1638176900000|2021-11-29 09:08:20|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|0
1638176920000|2021-11-29 09:08:40|29137.23|29137.23|29147.84|29147.84|29147.84|29147.84|29137.23|29137.23|0
1638176930000|2021-11-29 09:08:50|29144.3|29144.3|29133.7|29133.7|29144.3|29144.3|29133.7|29133.7|0
1638176940000|2021-11-29 09:09:00|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|0
1638176950000|2021-11-29 09:09:10|29137.23|29137.23|29137.23|29137.23|29140.77|29140.77|29137.23|29137.23|0
1638176970000|2021-11-29 09:09:30|29147.84|29147.84|29155.51|29155.51|29155.51|29155.51|29147.84|29147.84|0
1638176990000|2021-11-29 09:09:50|29148.44|29148.44|29144.9|29144.9|29148.44|29148.44|29144.9|29144.9|0
1638177000000|2021-11-29 09:10:00|29148.44|29148.44|29144.9|29144.9|29148.44|29148.44|29144.9|29144.9|0
1638177010000|2021-11-29 09:10:10|29148.44|29148.44|29148.44|29148.44|29148.44|29148.44|29148.44|29148.44|0
1638177020000|2021-11-29 09:10:20|29144.9|29144.9|29144.9|29144.9|29144.9|29144.9|29144.9|29144.9|0
1638177060000|2021-11-29 09:11:00|29137.83|29137.83|29137.83|29137.83|29137.83|29137.83|29137.83|29137.83|0
1638177080000|2021-11-29 09:11:20|29159.04|29159.04|29159.04|29159.04|29159.04|29159.04|29159.04|29159.04|0
1638177100000|2021-11-29 09:11:40|29155.51|29155.51|29151.97|29151.97|29155.51|29155.51|29151.97|29151.97|0
1638177110000|2021-11-29 09:11:50|29155.51|29155.51|29155.51|29155.51|29155.51|29155.51|29155.51|29155.51|0
1638177130000|2021-11-29 09:12:10|29156.11|29156.11|29156.11|29156.11|29156.11|29156.11|29156.11|29156.11|0
1638177150000|2021-11-29 09:12:30|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|0
1638177160000|2021-11-29 09:12:40|29149.04|29149.04|29149.04|29149.04|29149.04|29149.04|29149.04|29149.04|0
1638177190000|2021-11-29 09:13:10|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|0
1638177200000|2021-11-29 09:13:20|29151.97|29151.97|29155.51|29155.51|29155.51|29155.51|29151.97|29151.97|0
1638177210000|2021-11-29 09:13:30|29148.44|29148.44|29144.9|29144.9|29148.44|29148.44|29144.9|29144.9|0
1638177230000|2021-11-29 09:13:50|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|0
1638177240000|2021-11-29 09:14:00|29137.83|29137.83|29123.69|29123.69|29137.83|29137.83|29120.16|29120.16|0
1638177250000|2021-11-29 09:14:10|29130.76|29130.76|29127.23|29127.23|29130.76|29130.76|29127.23|29127.23|0
1638177260000|2021-11-29 09:14:20|29123.69|29123.69|29120.16|29120.16|29123.69|29123.69|29120.16|29120.16|0
1638177270000|2021-11-29 09:14:30|29127.23|29127.23|29127.23|29127.23|29127.23|29127.23|29127.23|29127.23|0
1638177280000|2021-11-29 09:14:40|29134.3|29134.3|29134.3|29134.3|29134.3|29134.3|29134.3|29134.3|0
1638177290000|2021-11-29 09:14:50|29141.37|29141.37|29141.78|29141.78|29141.78|29141.78|29141.37|29141.37|0
1638177300000|2021-11-29 09:15:00|29131.17|29131.17|29123.69|29123.69|29131.17|29131.17|29123.69|29123.69|0
1638177320000|2021-11-29 09:15:20|29137.83|29137.83|29130.76|29130.76|29137.83|29137.83|29130.76|29130.76|0
1638177330000|2021-11-29 09:15:30|29127.23|29127.23|29119.56|29119.56|29127.23|29127.23|29119.56|29119.56|0
1638177340000|2021-11-29 09:15:40|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|0
1638177350000|2021-11-29 09:15:50|29108.95|29108.95|29102.42|29102.42|29108.95|29108.95|29102.42|29102.42|0
1638177360000|2021-11-29 09:16:00|29103.62|29103.62|29107.15|29107.15|29107.15|29107.15|29103.62|29103.62|0
1638177380000|2021-11-29 09:16:20|29117.76|29117.76|29118.96|29118.96|29118.96|29118.96|29117.76|29117.76|0
1638177390000|2021-11-29 09:16:30|29115.42|29115.42|29111.89|29111.89|29115.42|29115.42|29108.35|29108.35|0
1638177400000|2021-11-29 09:16:40|29111.4|29111.4|29111.4|29111.4|29111.4|29111.4|29111.4|29111.4|0
1638177410000|2021-11-29 09:16:50|29104.33|29104.33|29104.33|29104.33|29104.33|29104.33|29104.33|29104.33|0
1638177420000|2021-11-29 09:17:00|29107.87|29107.87|29111.4|29111.4|29111.4|29111.4|29107.87|29107.87|0
1638177430000|2021-11-29 09:17:10|29118.47|29118.47|29118.47|29118.47|29118.47|29118.47|29118.47|29118.47|0
1638177440000|2021-11-29 09:17:20|29111.4|29111.4|29110.99|29110.99|29111.4|29111.4|29110.99|29110.99|0
1638177450000|2021-11-29 09:17:30|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|29107.46|0
1638177460000|2021-11-29 09:17:40|29114.53|29114.53|29110.99|29110.99|29114.53|29114.53|29110.99|29110.99|0
1638177470000|2021-11-29 09:17:50|29103.92|29103.92|29107.46|29107.46|29107.46|29107.46|29103.92|29103.92|0
1638177500000|2021-11-29 09:18:20|29110.99|29110.99|29110.99|29110.99|29110.99|29110.99|29110.99|29110.99|0
1638177510000|2021-11-29 09:18:30|29100.39|29100.39|29107.46|29107.46|29107.46|29107.46|29100.39|29100.39|0
1638177520000|2021-11-29 09:18:40|29103.92|29103.92|29096.85|29096.85|29103.92|29103.92|29096.85|29096.85|0
1638177530000|2021-11-29 09:18:50|29100.39|29100.39|29096.85|29096.85|29100.39|29100.39|29096.85|29096.85|0
1638177540000|2021-11-29 09:19:00|29093.32|29093.32|29092.59|29092.59|29093.32|29093.32|29092.59|29092.59|0
1638177550000|2021-11-29 09:19:10|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|29099.66|0
1638177560000|2021-11-29 09:19:20|29092.59|29092.59|29097.26|29097.26|29097.26|29097.26|29090.19|29090.19|0
1638177570000|2021-11-29 09:19:30|29095.46|29095.46|29093.12|29093.12|29100.19|29100.19|29093.12|29093.12|0
1638177580000|2021-11-29 09:19:40|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1638177590000|2021-11-29 09:19:50|29090.19|29090.19|29090.19|29090.19|29090.19|29090.19|29090.19|29090.19|0
1638177600000|2021-11-29 09:20:00|29082.71|29082.71|29082.71|29082.71|29082.71|29082.71|29082.71|29082.71|0
1638177610000|2021-11-29 09:20:10|29079.18|29079.18|29075.64|29075.64|29079.18|29079.18|29075.64|29075.64|0
1638177620000|2021-11-29 09:20:20|29074.44|29074.44|29065.95|29065.95|29074.44|29074.44|29065.95|29065.95|0
1638177630000|2021-11-29 09:20:30|29065.35|29065.35|29065.46|29065.46|29065.95|29065.95|29065.35|29065.35|0
1638177640000|2021-11-29 09:20:40|29054.86|29054.86|29061.93|29061.93|29061.93|29061.93|29054.86|29054.86|0
1638177650000|2021-11-29 09:20:50|29054.86|29054.86|29054.86|29054.86|29054.86|29054.86|29054.86|29054.86|0
1638177660000|2021-11-29 09:21:00|29058.39|29058.39|29076.07|29076.07|29076.07|29076.07|29058.39|29058.39|0
1638177670000|2021-11-29 09:21:10|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|0
1638177680000|2021-11-29 09:21:20|29065.46|29065.46|29061.93|29061.93|29069|29069|29061.93|29061.93|0
1638177700000|2021-11-29 09:21:40|29069|29069|29069|29069|29072.53|29072.53|29069|29069|0
1638177740000|2021-11-29 09:22:20|29054.86|29054.86|29054.86|29054.86|29054.86|29054.86|29054.86|29054.86|0
1638177750000|2021-11-29 09:22:30|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|0
1638177760000|2021-11-29 09:22:40|29065.46|29065.46|29065.46|29065.46|29065.46|29065.46|29065.46|29065.46|0
1638177770000|2021-11-29 09:22:50|29076.07|29076.07|29069|29069|29076.07|29076.07|29069|29069|0
1638177780000|2021-11-29 09:23:00|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|0
1638177790000|2021-11-29 09:23:10|29069|29069|29065.46|29065.46|29069|29069|29065.46|29065.46|0
1638177800000|2021-11-29 09:23:20|29061.93|29061.93|29061.33|29061.33|29061.93|29061.93|29061.33|29061.33|0
1638177810000|2021-11-29 09:23:30|29061.93|29061.93|29058.39|29058.39|29061.93|29061.93|29058.39|29058.39|0
1638177820000|2021-11-29 09:23:40|29051.33|29051.33|29051.33|29051.33|29051.33|29051.33|29051.33|29051.33|0
1638177830000|2021-11-29 09:23:50|29058.39|29058.39|29058.39|29058.39|29058.39|29058.39|29058.39|29058.39|0
1638177840000|2021-11-29 09:24:00|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|0
1638177860000|2021-11-29 09:24:20|29069|29069|29065.46|29065.46|29069|29069|29065.46|29065.46|0
1638177870000|2021-11-29 09:24:30|29066.68|29066.68|29072.87|29072.87|29072.87|29072.87|29066.68|29066.68|0
1638177880000|2021-11-29 09:24:40|29076.41|29076.41|29079.94|29079.94|29079.94|29079.94|29076.41|29076.41|0
1638177890000|2021-11-29 09:24:50|29079.7|29079.7|29090.31|29090.31|29090.31|29090.31|29079.7|29079.7|0
1638177900000|2021-11-29 09:25:00|29083.24|29083.24|29084.32|29084.32|29085.29|29085.29|29083.24|29083.24|0
1638177920000|2021-11-29 09:25:20|29083.84|29083.84|29083.84|29083.84|29083.84|29083.84|29083.84|29083.84|0
1638177930000|2021-11-29 09:25:30|29073.23|29073.23|29069.7|29069.7|29073.23|29073.23|29069.7|29069.7|0
1638177940000|2021-11-29 09:25:40|29068.73|29068.73|29069.33|29069.33|29069.33|29069.33|29068.73|29068.73|0
1638177950000|2021-11-29 09:25:50|29072.86|29072.86|29065.79|29065.79|29072.86|29072.86|29065.79|29065.79|0
1638177960000|2021-11-29 09:26:00|29058.72|29058.72|29058.72|29058.72|29058.72|29058.72|29058.72|29058.72|0
1638177990000|2021-11-29 09:26:30|29062.26|29062.26|29065.79|29065.79|29065.79|29065.79|29062.26|29062.26|0
1638178000000|2021-11-29 09:26:40|29069.33|29069.33|29072.62|29072.62|29072.86|29072.86|29069.33|29069.33|0
1638178020000|2021-11-29 09:27:00|29069.09|29069.09|29065.55|29065.55|29069.09|29069.09|29065.55|29065.55|0
1638178030000|2021-11-29 09:27:10|29064.83|29064.83|29064.83|29064.83|29064.83|29064.83|29064.83|29064.83|0
1638178040000|2021-11-29 09:27:20|29068.36|29068.36|29064.83|29064.83|29068.36|29068.36|29064.83|29064.83|0
1638178050000|2021-11-29 09:27:30|29071.9|29071.9|29071.9|29071.9|29071.9|29071.9|29071.9|29071.9|0
1638178080000|2021-11-29 09:28:00|29072.38|29072.38|29068.84|29068.84|29072.38|29072.38|29068.84|29068.84|0
1638178110000|2021-11-29 09:28:30|29072.38|29072.38|29072.38|29072.38|29072.38|29072.38|29072.38|29072.38|0
1638178120000|2021-11-29 09:28:40|29072.86|29072.86|29079.93|29079.93|29079.93|29079.93|29072.86|29072.86|0
1638178130000|2021-11-29 09:28:50|29083.47|29083.47|29083.47|29083.47|29083.47|29083.47|29083.47|29083.47|0
1638178140000|2021-11-29 09:29:00|29079.93|29079.93|29072.86|29072.86|29079.93|29079.93|29072.86|29072.86|0
1638178150000|2021-11-29 09:29:10|29069.33|29069.33|29069.33|29069.33|29069.33|29069.33|29069.33|29069.33|0
1638178170000|2021-11-29 09:29:30|29065.79|29065.79|29065.79|29065.79|29065.79|29065.79|29065.79|29065.79|0
1638178180000|2021-11-29 09:29:40|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|29076.4|0
1638178190000|2021-11-29 09:29:50|29076.64|29076.64|29083.71|29083.71|29083.71|29083.71|29076.64|29076.64|0
1638178200000|2021-11-29 09:30:00|29080.18|29080.18|29080.18|29080.18|29080.18|29080.18|29080.18|29080.18|0
1638178210000|2021-11-29 09:30:10|29077.24|29077.24|29074.24|29074.24|29077.24|29077.24|29074.24|29074.24|0
1638178220000|2021-11-29 09:30:20|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29063.63|29063.63|0
1638178230000|2021-11-29 09:30:30|29066.57|29066.57|29063.03|29063.03|29066.57|29066.57|29063.03|29063.03|0
1638178240000|2021-11-29 09:30:40|29066.57|29066.57|29066.57|29066.57|29066.57|29066.57|29066.57|29066.57|0
1638178260000|2021-11-29 09:31:00|29059.5|29059.5|29059.5|29059.5|29059.5|29059.5|29055.96|29055.96|0
1638178270000|2021-11-29 09:31:10|29060.1|29060.1|29048.89|29048.89|29060.1|29060.1|29048.89|29048.89|0
1638178280000|2021-11-29 09:31:20|29052.43|29052.43|29052.43|29052.43|29052.43|29052.43|29052.43|29052.43|0
1638178290000|2021-11-29 09:31:30|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|0
1638178300000|2021-11-29 09:31:40|29052.43|29052.43|29045.36|29045.36|29052.43|29052.43|29045.36|29045.36|0
1638178310000|2021-11-29 09:31:50|29044.76|29044.76|29043.94|29043.94|29044.76|29044.76|29043.94|29043.94|0
1638178320000|2021-11-29 09:32:00|29036.87|29036.87|29034.29|29034.29|29036.87|29036.87|29032.49|29032.49|0
1638178330000|2021-11-29 09:32:10|29029.56|29029.56|29040.95|29040.95|29040.95|29040.95|29029.56|29029.56|0
1638178340000|2021-11-29 09:32:20|29030.35|29030.35|29027.73|29027.73|29035.61|29035.61|29024.19|29024.19|0
1638178350000|2021-11-29 09:32:30|29034.79|29034.79|29034.79|29034.79|29034.79|29034.79|29034.79|29034.79|0
1638178360000|2021-11-29 09:32:40|29027.73|29027.73|29023.59|29023.59|29027.73|29027.73|29023.59|29023.59|0
1638178370000|2021-11-29 09:32:50|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|0
1638178380000|2021-11-29 09:33:00|29012.98|29012.98|29002.38|29002.38|29012.98|29012.98|29002.38|29002.38|0
1638178390000|2021-11-29 09:33:10|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|0
1638178400000|2021-11-29 09:33:20|29016.52|29016.52|29020.05|29020.05|29020.05|29020.05|29016.52|29016.52|0
1638178410000|2021-11-29 09:33:30|29012.98|29012.98|29012.98|29012.98|29012.98|29012.98|29012.98|29012.98|0
1638178420000|2021-11-29 09:33:40|29002.38|29002.38|29002.38|29002.38|29002.38|29002.38|29002.38|29002.38|0
1638178430000|2021-11-29 09:33:50|29009.45|29009.45|29016.52|29016.52|29016.52|29016.52|29009.45|29009.45|0
1638178440000|2021-11-29 09:34:00|29020.05|29020.05|29005.91|29005.91|29020.05|29020.05|29005.91|29005.91|0
1638178450000|2021-11-29 09:34:10|29016.52|29016.52|29018.36|29018.36|29018.36|29018.36|29011.29|29011.29|0
1638178480000|2021-11-29 09:34:40|29025.43|29025.43|29025.43|29025.43|29032.5|29032.5|29025.43|29025.43|0
1638178490000|2021-11-29 09:34:50|29021.89|29021.89|29021.89|29021.89|29021.89|29021.89|29021.89|29021.89|0
1638178500000|2021-11-29 09:35:00|29021.49|29021.49|29017.95|29017.95|29021.49|29021.49|29017.95|29017.95|0
1638178520000|2021-11-29 09:35:20|29014.42|29014.42|29000.28|29000.28|29014.42|29014.42|29000.28|29000.28|0
1638178530000|2021-11-29 09:35:30|28996.74|28996.74|29003.81|29003.81|29003.81|29003.81|28996.74|28996.74|0
1638178540000|2021-11-29 09:35:40|29007.35|29007.35|29007.35|29007.35|29007.35|29007.35|29000.28|29000.28|0
1638178550000|2021-11-29 09:35:50|29010.88|29010.88|29010.88|29010.88|29017.95|29017.95|29010.88|29010.88|0
1638178560000|2021-11-29 09:36:00|29007.35|29007.35|28999.07|28999.07|29007.35|29007.35|28999.07|28999.07|0
1638178580000|2021-11-29 09:36:20|29002.61|29002.61|29002.61|29002.61|29002.61|29002.61|29002.61|29002.61|0
1638178590000|2021-11-29 09:36:30|29003.21|29003.21|29003.21|29003.21|29003.21|29003.21|29003.21|29003.21|0
1638178610000|2021-11-29 09:36:50|28999.67|28999.67|28999.67|28999.67|28999.67|28999.67|28996.14|28996.14|0
1638178620000|2021-11-29 09:37:00|28996.14|28996.14|28998.45|28998.45|28998.45|28998.45|28991.38|28991.38|0
1638178640000|2021-11-29 09:37:20|29005.52|29005.52|29016.12|29016.12|29016.12|29016.12|29001.98|29001.98|0
1638178650000|2021-11-29 09:37:30|29012.59|29012.59|29001.98|29001.98|29012.59|29012.59|29001.98|29001.98|0
1638178670000|2021-11-29 09:37:50|28998.45|28998.45|28994.91|28994.91|28998.45|28998.45|28994.91|28994.91|0
1638178690000|2021-11-29 09:38:10|29001.98|29001.98|29001.98|29001.98|29001.98|29001.98|28994.91|28994.91|0
1638178700000|2021-11-29 09:38:20|28998.45|28998.45|29007.6|29007.6|29007.6|29007.6|28996.99|28996.99|0
1638178710000|2021-11-29 09:38:30|29004.06|29004.06|28997.59|28997.59|29004.06|29004.06|28996.99|28996.99|0
1638178730000|2021-11-29 09:38:50|28990.52|28990.52|28998.19|28998.19|28998.19|28998.19|28990.52|28990.52|0
1638178750000|2021-11-29 09:39:10|28994.66|28994.66|29001.73|29001.73|29001.73|29001.73|28994.66|28994.66|0
1638178760000|2021-11-29 09:39:20|29005.26|29005.26|29005.99|29005.99|29005.99|29005.99|29005.26|29005.26|0
1638178770000|2021-11-29 09:39:30|29006.4|29006.4|29010.95|29010.95|29010.95|29010.95|29006.4|29006.4|0
1638178790000|2021-11-29 09:39:50|29007.41|29007.41|29014.48|29014.48|29014.48|29014.48|29007.41|29007.41|0
1638178800000|2021-11-29 09:40:00|29014.24|29014.24|29014.24|29014.24|29014.24|29014.24|29014.24|29014.24|0
1638178810000|2021-11-29 09:40:10|29010.7|29010.7|29010.7|29010.7|29010.7|29010.7|29010.7|29010.7|0
1638178820000|2021-11-29 09:40:20|29014.24|29014.24|29021.31|29021.31|29021.31|29021.31|29014.24|29014.24|0
1638178850000|2021-11-29 09:40:50|29024.84|29024.84|29031.91|29031.91|29031.91|29031.91|29024.84|29024.84|0
1638178860000|2021-11-29 09:41:00|29028.38|29028.38|29031.91|29031.91|29031.91|29031.91|29028.38|29028.38|0
1638178870000|2021-11-29 09:41:10|29031.43|29031.43|29031.19|29031.19|29031.43|29031.43|29031.19|29031.19|0
1638178900000|2021-11-29 09:41:40|29045.33|29045.33|29048.57|29048.57|29048.57|29048.57|29045.33|29045.33|0
1638178910000|2021-11-29 09:41:50|29052.11|29052.11|29045.04|29045.04|29052.11|29052.11|29045.04|29045.04|0
1638178920000|2021-11-29 09:42:00|29034.43|29034.43|29030.9|29030.9|29034.43|29034.43|29030.9|29030.9|0
1638178930000|2021-11-29 09:42:10|29034.43|29034.43|29034.43|29034.43|29034.43|29034.43|29034.43|29034.43|0
1638178950000|2021-11-29 09:42:30|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|29037.97|0
1638178970000|2021-11-29 09:42:50|29045.04|29045.04|29045.04|29045.04|29045.04|29045.04|29045.04|29045.04|0
1638178980000|2021-11-29 09:43:00|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|0
1638178990000|2021-11-29 09:43:10|29048.57|29048.57|29048.57|29048.57|29048.57|29048.57|29045.04|29045.04|0
1638179000000|2021-11-29 09:43:20|29048.33|29048.33|29044.8|29044.8|29048.33|29048.33|29044.8|29044.8|0
1638179020000|2021-11-29 09:43:40|29055.4|29055.4|29055.4|29055.4|29055.4|29055.4|29055.4|29055.4|0
1638179030000|2021-11-29 09:43:50|29062.47|29062.47|29062.47|29062.47|29062.47|29062.47|29062.47|29062.47|0
1638179040000|2021-11-29 09:44:00|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|0
1638179050000|2021-11-29 09:44:10|29059.18|29059.18|29062.71|29062.71|29062.71|29062.71|29059.18|29059.18|0
1638179060000|2021-11-29 09:44:20|29066.25|29066.25|29066.25|29066.25|29066.25|29066.25|29066.25|29066.25|0
1638179070000|2021-11-29 09:44:30|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|29062.71|0
1638179110000|2021-11-29 09:45:10|29080.39|29080.39|29080.39|29080.39|29080.39|29080.39|29080.39|29080.39|0
1638179120000|2021-11-29 09:45:20|29090.99|29090.99|29094.53|29094.53|29094.53|29094.53|29090.99|29090.99|0
1638179130000|2021-11-29 09:45:30|29101.6|29101.6|29105.13|29105.13|29105.13|29105.13|29101.6|29101.6|0
1638179140000|2021-11-29 09:45:40|29106.36|29106.36|29106.36|29106.36|29106.36|29106.36|29106.36|29106.36|0
1638179160000|2021-11-29 09:46:00|29102.83|29102.83|29099.29|29099.29|29102.83|29102.83|29099.29|29099.29|0
1638179170000|2021-11-29 09:46:10|29098.88|29098.88|29094.53|29094.53|29105.13|29105.13|29094.53|29094.53|0
1638179180000|2021-11-29 09:46:20|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|0
1638179190000|2021-11-29 09:46:30|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|0
1638179200000|2021-11-29 09:46:40|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|0
1638179210000|2021-11-29 09:46:50|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|0
1638179220000|2021-11-29 09:47:00|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|0
1638179230000|2021-11-29 09:47:10|29112.2|29112.2|29112.2|29112.2|29112.2|29112.2|29112.2|29112.2|0
1638179240000|2021-11-29 09:47:20|29115.74|29115.74|29115.74|29115.74|29115.74|29115.74|29112.2|29112.2|0
1638179250000|2021-11-29 09:47:30|29126.34|29126.34|29119.27|29119.27|29126.34|29126.34|29119.27|29119.27|0
1638179260000|2021-11-29 09:47:40|29112.2|29112.2|29122.81|29122.81|29122.81|29122.81|29112.2|29112.2|0
1638179270000|2021-11-29 09:47:50|29123.05|29123.05|29123.05|29123.05|29123.05|29123.05|29123.05|29123.05|0
1638179300000|2021-11-29 09:48:20|29126.58|29126.58|29130.12|29130.12|29130.12|29130.12|29126.58|29126.58|0
1638179320000|2021-11-29 09:48:40|29137.19|29137.19|29137.19|29137.19|29137.19|29137.19|29137.19|29137.19|0
1638179330000|2021-11-29 09:48:50|29140.19|29140.19|29136.66|29136.66|29140.19|29140.19|29136.66|29136.66|0
1638179410000|2021-11-29 09:50:10|29144.33|29144.33|29144.33|29144.33|29144.33|29144.33|29144.33|29144.33|0
1638179420000|2021-11-29 09:50:20|29144.81|29144.81|29144.33|29144.33|29144.81|29144.81|29144.33|29144.33|0
1638179430000|2021-11-29 09:50:30|29151.4|29151.4|29154.93|29154.93|29158.47|29158.47|29151.4|29151.4|0
1638179440000|2021-11-29 09:50:40|29158.47|29158.47|29155.75|29155.75|29158.47|29158.47|29154.93|29154.93|0
1638179450000|2021-11-29 09:50:50|29148.68|29148.68|29156.95|29156.95|29156.95|29156.95|29148.68|29148.68|0
1638179460000|2021-11-29 09:51:00|29153.42|29153.42|29153.42|29153.42|29153.42|29153.42|29153.42|29153.42|0
1638179470000|2021-11-29 09:51:10|29153.9|29153.9|29153.9|29153.9|29153.9|29153.9|29153.9|29153.9|0
1638179490000|2021-11-29 09:51:30|29146.83|29146.83|29142.7|29142.7|29146.83|29146.83|29142.7|29142.7|0
1638179500000|2021-11-29 09:51:40|29135.63|29135.63|29128.56|29128.56|29135.63|29135.63|29128.56|29128.56|0
1638179510000|2021-11-29 09:51:50|29132.09|29132.09|29129.04|29129.04|29132.58|29132.58|29125.51|29125.51|0
1638179520000|2021-11-29 09:52:00|29117.24|29117.24|29116.42|29116.42|29117.24|29117.24|29116.01|29116.01|0
1638179530000|2021-11-29 09:52:10|29112.88|29112.88|29112.4|29112.4|29112.88|29112.88|29112.4|29112.4|0
1638179540000|2021-11-29 09:52:20|29105.33|29105.33|29115.93|29115.93|29123|29123|29105.33|29105.33|0
1638179550000|2021-11-29 09:52:30|29112.4|29112.4|29111.8|29111.8|29112.4|29112.4|29111.8|29111.8|0
1638179570000|2021-11-29 09:52:50|29108.26|29108.26|29097.66|29097.66|29108.26|29108.26|29097.66|29097.66|0
1638179590000|2021-11-29 09:53:10|29101.19|29101.19|29100.59|29100.59|29101.19|29101.19|29100.59|29100.59|0
1638179600000|2021-11-29 09:53:20|29107.66|29107.66|29107.66|29107.66|29107.66|29107.66|29107.66|29107.66|0
1638179610000|2021-11-29 09:53:30|29111.2|29111.2|29121.8|29121.8|29121.8|29121.8|29111.2|29111.2|0
1638179620000|2021-11-29 09:53:40|29107.66|29107.66|29099.77|29099.77|29107.66|29107.66|29099.77|29099.77|0
1638179630000|2021-11-29 09:53:50|29096.24|29096.24|29096.24|29096.24|29096.24|29096.24|29096.24|29096.24|0
1638179640000|2021-11-29 09:54:00|29089.17|29089.17|29099.77|29099.77|29099.77|29099.77|29089.17|29089.17|0
1638179650000|2021-11-29 09:54:10|29096.24|29096.24|29096.24|29096.24|29096.24|29096.24|29096.24|29096.24|0
1638179660000|2021-11-29 09:54:20|29099.77|29099.77|29099.77|29099.77|29099.77|29099.77|29099.77|29099.77|0
1638179690000|2021-11-29 09:54:50|29089.17|29089.17|29096.24|29096.24|29096.24|29096.24|29089.17|29089.17|0
1638179710000|2021-11-29 09:55:10|29099.77|29099.77|29103.31|29103.31|29103.31|29103.31|29096.24|29096.24|0
1638179740000|2021-11-29 09:55:40|29096.24|29096.24|29099.77|29099.77|29099.77|29099.77|29096.24|29096.24|0
1638179750000|2021-11-29 09:55:50|29103.31|29103.31|29103.91|29103.91|29103.91|29103.91|29103.31|29103.31|0
1638179760000|2021-11-29 09:56:00|29105.14|29105.14|29108.67|29108.67|29108.67|29108.67|29105.14|29105.14|0
1638179770000|2021-11-29 09:56:10|29101.6|29101.6|29091|29091|29101.6|29101.6|29091|29091|0
1638179780000|2021-11-29 09:56:20|29092.2|29092.2|29088.66|29088.66|29092.2|29092.2|29088.66|29088.66|0
1638179790000|2021-11-29 09:56:30|29092.2|29092.2|29095.32|29095.32|29095.73|29095.73|29092.2|29092.2|0
1638179800000|2021-11-29 09:56:40|29091.79|29091.79|29088.25|29088.25|29091.79|29091.79|29088.25|29088.25|0
1638179810000|2021-11-29 09:56:50|29084.72|29084.72|29088.25|29088.25|29088.25|29088.25|29084.72|29084.72|0
1638179820000|2021-11-29 09:57:00|29087.84|29087.84|29087.84|29087.84|29087.84|29087.84|29087.84|29087.84|0
1638179840000|2021-11-29 09:57:20|29094.91|29094.91|29094.91|29094.91|29094.91|29094.91|29094.91|29094.91|0
1638179880000|2021-11-29 09:58:00|29093.94|29093.94|29108.33|29108.33|29108.33|29108.33|29093.94|29093.94|0
1638179890000|2021-11-29 09:58:10|29111.86|29111.86|29111.86|29111.86|29111.86|29111.86|29111.86|29111.86|0
1638179910000|2021-11-29 09:58:30|29115.4|29115.4|29110.06|29110.06|29115.4|29115.4|29110.06|29110.06|0
1638179930000|2021-11-29 09:58:50|29102.99|29102.99|29106.52|29106.52|29106.52|29106.52|29102.99|29102.99|0
1638179940000|2021-11-29 09:59:00|29105.92|29105.92|29098.44|29098.44|29105.92|29105.92|29098.44|29098.44|0
1638179960000|2021-11-29 09:59:20|29097.24|29097.24|29096.64|29096.64|29097.24|29097.24|29096.04|29096.04|0
1638179980000|2021-11-29 09:59:40|29095.44|29095.44|29077.77|29077.77|29098.97|29098.97|29077.77|29077.77|0
1638179990000|2021-11-29 09:59:50|29081.3|29081.3|29079.5|29079.5|29081.3|29081.3|29079.5|29079.5|0
1638180000000|2021-11-29 10:00:00|29080.1|29080.1|29079.5|29079.5|29080.1|29080.1|29079.5|29079.5|0
1638180010000|2021-11-29 10:00:10|29083.03|29083.03|29083.63|29083.63|29083.63|29083.63|29083.03|29083.03|0
1638180020000|2021-11-29 10:00:20|29084.23|29084.23|29100.18|29100.18|29100.18|29100.18|29084.23|29084.23|0
1638180030000|2021-11-29 10:00:30|29103.71|29103.71|29103.71|29103.71|29103.71|29103.71|29103.71|29103.71|0
1638180040000|2021-11-29 10:00:40|29104.12|29104.12|29102.92|29102.92|29104.12|29104.12|29102.92|29102.92|0
1638180050000|2021-11-29 10:00:50|29109.99|29109.99|29109.99|29109.99|29109.99|29109.99|29109.99|29109.99|0
1638180060000|2021-11-29 10:01:00|29109.39|29109.39|29109.39|29109.39|29109.39|29109.39|29109.39|29109.39|0
1638180070000|2021-11-29 10:01:10|29108.19|29108.19|29108.19|29108.19|29108.19|29108.19|29108.19|29108.19|0
1638180080000|2021-11-29 10:01:20|29107.59|29107.59|29107.59|29107.59|29107.59|29107.59|29107.59|29107.59|0
1638180090000|2021-11-29 10:01:30|29108.79|29108.79|29105.25|29105.25|29115.86|29115.86|29105.25|29105.25|0
1638180100000|2021-11-29 10:01:40|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|0
1638180110000|2021-11-29 10:01:50|29105.25|29105.25|29108.79|29108.79|29108.79|29108.79|29105.25|29105.25|0
1638180130000|2021-11-29 10:02:10|29115.86|29115.86|29112.32|29112.32|29115.86|29115.86|29112.32|29112.32|0
1638180150000|2021-11-29 10:02:30|29119.39|29119.39|29122.93|29122.93|29122.93|29122.93|29119.39|29119.39|0
1638180160000|2021-11-29 10:02:40|29123.34|29123.34|29108.96|29108.96|29123.34|29123.34|29108.96|29108.96|0
1638180180000|2021-11-29 10:03:00|29116.02|29116.02|29112.49|29112.49|29116.02|29116.02|29112.49|29112.49|0
1638180190000|2021-11-29 10:03:10|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|0
1638180200000|2021-11-29 10:03:20|29105.42|29105.42|29108.96|29108.96|29108.96|29108.96|29105.42|29105.42|0
1638180220000|2021-11-29 10:03:40|29105.42|29105.42|29112.49|29112.49|29116.02|29116.02|29105.42|29105.42|0
1638180240000|2021-11-29 10:04:00|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|29116.02|0
1638180250000|2021-11-29 10:04:10|29117.23|29117.23|29120.76|29120.76|29120.76|29120.76|29117.23|29117.23|0
1638180260000|2021-11-29 10:04:20|29127.83|29127.83|29120.76|29120.76|29127.83|29127.83|29120.76|29120.76|0
1638180280000|2021-11-29 10:04:40|29117.23|29117.23|29117.23|29117.23|29117.23|29117.23|29117.23|29117.23|0
1638180290000|2021-11-29 10:04:50|29120.76|29120.76|29120.76|29120.76|29120.76|29120.76|29120.76|29120.76|0
1638180300000|2021-11-29 10:05:00|29124.3|29124.3|29127.83|29127.83|29127.83|29127.83|29124.3|29124.3|0
1638180310000|2021-11-29 10:05:10|29117.23|29117.23|29109.56|29109.56|29117.23|29117.23|29109.56|29109.56|0
1638180320000|2021-11-29 10:05:20|29110.16|29110.16|29110.16|29110.16|29110.16|29110.16|29110.16|29110.16|0
1638180340000|2021-11-29 10:05:40|29117.23|29117.23|29117.23|29117.23|29120.76|29120.76|29117.23|29117.23|0
1638180360000|2021-11-29 10:06:00|29116.82|29116.82|29116.82|29116.82|29116.82|29116.82|29116.82|29116.82|0
1638180370000|2021-11-29 10:06:10|29120.35|29120.35|29116.82|29116.82|29120.35|29120.35|29116.82|29116.82|0
1638180380000|2021-11-29 10:06:20|29117.23|29117.23|29117.23|29117.23|29117.23|29117.23|29117.23|29117.23|0
1638180390000|2021-11-29 10:06:30|29120.76|29120.76|29117.23|29117.23|29120.76|29120.76|29117.23|29117.23|0
1638180400000|2021-11-29 10:06:40|29121.49|29121.49|29117.95|29117.95|29121.49|29121.49|29117.95|29117.95|0
1638180410000|2021-11-29 10:06:50|29114.42|29114.42|29110.4|29110.4|29114.42|29114.42|29110.4|29110.4|0
1638180430000|2021-11-29 10:07:10|29109.8|29109.8|29109.8|29109.8|29109.8|29109.8|29109.8|29109.8|0
1638180450000|2021-11-29 10:07:30|29106.26|29106.26|29106.26|29106.26|29106.26|29106.26|29106.26|29106.26|0
1638180460000|2021-11-29 10:07:40|29102.73|29102.73|29102.13|29102.13|29102.73|29102.73|29102.13|29102.13|0
1638180470000|2021-11-29 10:07:50|29105.66|29105.66|29112.73|29112.73|29112.73|29112.73|29105.66|29105.66|0
1638180490000|2021-11-29 10:08:10|29116.27|29116.27|29116.27|29116.27|29116.27|29116.27|29116.27|29116.27|0
1638180500000|2021-11-29 10:08:20|29112.73|29112.73|29112.73|29112.73|29112.73|29112.73|29112.73|29112.73|0
1638180530000|2021-11-29 10:08:50|29123.34|29123.34|29123.34|29123.34|29123.34|29123.34|29123.34|29123.34|0
1638180540000|2021-11-29 10:09:00|29126.87|29126.87|29119.8|29119.8|29126.87|29126.87|29119.8|29119.8|0
1638180560000|2021-11-29 10:09:20|29116.27|29116.27|29112.73|29112.73|29116.27|29116.27|29109.2|29109.2|0
1638180580000|2021-11-29 10:09:40|29119.8|29119.8|29123.34|29123.34|29123.34|29123.34|29119.8|29119.8|0
1638180590000|2021-11-29 10:09:50|29123.75|29123.75|29123.75|29123.75|29123.75|29123.75|29123.75|29123.75|0
1638180600000|2021-11-29 10:10:00|29120.21|29120.21|29120.21|29120.21|29120.21|29120.21|29120.21|29120.21|0
1638180610000|2021-11-29 10:10:10|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|29130.82|0
1638180620000|2021-11-29 10:10:20|29123.75|29123.75|29120.21|29120.21|29123.75|29123.75|29120.21|29120.21|0
1638180640000|2021-11-29 10:10:40|29122.01|29122.01|29118.48|29118.48|29122.01|29122.01|29118.48|29118.48|0
1638180670000|2021-11-29 10:11:10|29122.01|29122.01|29122.01|29122.01|29122.01|29122.01|29122.01|29122.01|0
1638180680000|2021-11-29 10:11:20|29129.08|29129.08|29122.01|29122.01|29129.08|29129.08|29122.01|29122.01|0
1638180690000|2021-11-29 10:11:30|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|0
1638180710000|2021-11-29 10:11:50|29122.01|29122.01|29122.01|29122.01|29122.01|29122.01|29122.01|29122.01|0
1638180720000|2021-11-29 10:12:00|29125.55|29125.55|29132.62|29132.62|29132.62|29132.62|29125.55|29125.55|0
1638180750000|2021-11-29 10:12:30|29133.03|29133.03|29137.77|29137.77|29137.77|29137.77|29133.03|29133.03|0
1638180760000|2021-11-29 10:12:40|29148.37|29148.37|29148.97|29148.97|29148.97|29148.97|29148.37|29148.37|0
1638180770000|2021-11-29 10:12:50|29149.38|29149.38|29152.92|29152.92|29152.92|29152.92|29149.38|29149.38|0
1638180780000|2021-11-29 10:13:00|29149.38|29149.38|29149.38|29149.38|29149.38|29149.38|29149.38|29149.38|0
1638180790000|2021-11-29 10:13:10|29145.85|29145.85|29145.85|29145.85|29145.85|29145.85|29145.85|29145.85|0
1638180800000|2021-11-29 10:13:20|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|0
1638180820000|2021-11-29 10:13:40|29142.31|29142.31|29142.55|29142.55|29142.55|29142.55|29142.31|29142.31|0
1638180830000|2021-11-29 10:13:50|29146.09|29146.09|29138.61|29138.61|29146.09|29146.09|29138.61|29138.61|0
1638180840000|2021-11-29 10:14:00|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|29135.07|0
1638180850000|2021-11-29 10:14:10|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|29131.54|0
1638180860000|2021-11-29 10:14:20|29128|29128|29126.2|29126.2|29128|29128|29126.2|29126.2|0
1638180870000|2021-11-29 10:14:30|29125.96|29125.96|29129.49|29129.49|29129.49|29129.49|29125.96|29125.96|0
1638180890000|2021-11-29 10:14:50|29129.08|29129.08|29125.55|29125.55|29132.62|29132.62|29125.55|29125.55|0
1638180900000|2021-11-29 10:15:00|29122.01|29122.01|29125.55|29125.55|29125.55|29125.55|29122.01|29122.01|0
1638180910000|2021-11-29 10:15:10|29122.01|29122.01|29136.15|29136.15|29139.69|29139.69|29122.01|29122.01|0
1638180920000|2021-11-29 10:15:20|29129.08|29129.08|29129.08|29129.08|29129.08|29129.08|29129.08|29129.08|0
1638180950000|2021-11-29 10:15:50|29132.62|29132.62|29132.62|29132.62|29136.15|29136.15|29132.62|29132.62|0
1638180960000|2021-11-29 10:16:00|29125.55|29125.55|29129.08|29129.08|29129.08|29129.08|29125.55|29125.55|0
1638180980000|2021-11-29 10:16:20|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|0
1638180990000|2021-11-29 10:16:30|29129.08|29129.08|29139.69|29139.69|29139.69|29139.69|29129.08|29129.08|0
1638181000000|2021-11-29 10:16:40|29140.29|29140.29|29143.82|29143.82|29143.82|29143.82|29140.29|29140.29|0
1638181010000|2021-11-29 10:16:50|29150.89|29150.89|29147.36|29147.36|29150.89|29150.89|29147.36|29147.36|0
1638181080000|2021-11-29 10:18:00|29157.96|29157.96|29158.37|29158.37|29158.37|29158.37|29157.96|29157.96|0
1638181100000|2021-11-29 10:18:20|29168.98|29168.98|29168.98|29168.98|29168.98|29168.98|29168.98|29168.98|0
1638181140000|2021-11-29 10:19:00|29186.65|29186.65|29183.12|29183.12|29186.65|29186.65|29183.12|29183.12|0
1638181150000|2021-11-29 10:19:10|29176.05|29176.05|29176.05|29176.05|29176.05|29176.05|29176.05|29176.05|0
1638181160000|2021-11-29 10:19:20|29172.51|29172.51|29176.05|29176.05|29176.05|29176.05|29172.51|29172.51|0
1638181210000|2021-11-29 10:20:10|29200.79|29200.79|29200.79|29200.79|29200.79|29200.79|29200.79|29200.79|0
1638181240000|2021-11-29 10:20:40|29204.33|29204.33|29197.26|29197.26|29204.33|29204.33|29197.26|29197.26|0
1638181250000|2021-11-29 10:20:50|29207.86|29207.86|29217.34|29217.34|29217.34|29217.34|29207.86|29207.86|0
1638181260000|2021-11-29 10:21:00|29220.87|29220.87|29214.62|29214.62|29221.69|29221.69|29214.62|29214.62|0
1638181270000|2021-11-29 10:21:10|29221.69|29221.69|29221.69|29221.69|29221.69|29221.69|29221.69|29221.69|0
1638181280000|2021-11-29 10:21:20|29221.93|29221.93|29221.93|29221.93|29221.93|29221.93|29221.93|29221.93|0
1638181300000|2021-11-29 10:21:40|29222.34|29222.34|29222.34|29222.34|29222.34|29222.34|29222.34|29222.34|0
1638181310000|2021-11-29 10:21:50|29229.41|29229.41|29230.14|29230.14|29230.14|29230.14|29229.41|29229.41|0
1638181320000|2021-11-29 10:22:00|29233.67|29233.67|29230.14|29230.14|29237.21|29237.21|29230.14|29230.14|0
1638181340000|2021-11-29 10:22:20|29240.74|29240.74|29240.74|29240.74|29240.74|29240.74|29240.74|29240.74|0
1638181350000|2021-11-29 10:22:30|29244.28|29244.28|29237.21|29237.21|29244.28|29244.28|29237.21|29237.21|0
1638181360000|2021-11-29 10:22:40|29233.67|29233.67|29233.67|29233.67|29233.67|29233.67|29233.67|29233.67|0
1638181370000|2021-11-29 10:22:50|29240.74|29240.74|29240.74|29240.74|29240.74|29240.74|29240.74|29240.74|0
1638181380000|2021-11-29 10:23:00|29233.67|29233.67|29236.08|29236.08|29236.08|29236.08|29233.67|29233.67|0
1638181390000|2021-11-29 10:23:10|29236.49|29236.49|29233.19|29233.19|29240.02|29240.02|29232.95|29232.95|0
1638181400000|2021-11-29 10:23:20|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|29231.99|0
1638181410000|2021-11-29 10:23:30|29235.53|29235.53|29235.53|29235.53|29235.53|29235.53|29235.53|29235.53|0
1638181420000|2021-11-29 10:23:40|29239.06|29239.06|29246.13|29246.13|29246.13|29246.13|29239.06|29239.06|0
1638181430000|2021-11-29 10:23:50|29246.73|29246.73|29246.73|29246.73|29246.73|29246.73|29246.73|29246.73|0
1638181510000|2021-11-29 10:25:10|29239.66|29239.66|29239.06|29239.06|29239.66|29239.66|29239.06|29239.06|0
1638181540000|2021-11-29 10:25:40|29238.82|29238.82|29239.55|29239.55|29239.55|29239.55|29238.82|29238.82|0
1638181590000|2021-11-29 10:26:30|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|0
1638181630000|2021-11-29 10:27:10|29249.5|29249.5|29249.5|29249.5|29253.03|29253.03|29249.5|29249.5|0
1638181640000|2021-11-29 10:27:20|29253.03|29253.03|29245.96|29245.96|29253.03|29253.03|29245.96|29245.96|0
1638181660000|2021-11-29 10:27:40|29253.03|29253.03|29253.03|29253.03|29253.03|29253.03|29253.03|29253.03|0
1638181670000|2021-11-29 10:27:50|29249.5|29249.5|29238.89|29238.89|29249.5|29249.5|29238.89|29238.89|0
1638181720000|2021-11-29 10:28:40|29245.96|29245.96|29245.96|29245.96|29245.96|29245.96|29245.96|29245.96|0
1638181730000|2021-11-29 10:28:50|29247.17|29247.17|29247.17|29247.17|29247.17|29247.17|29247.17|29247.17|0
1638181750000|2021-11-29 10:29:10|29264.84|29264.84|29264.84|29264.84|29264.84|29264.84|29264.84|29264.84|0
1638181760000|2021-11-29 10:29:20|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|29264.11|0
1638181770000|2021-11-29 10:29:30|29263.63|29263.63|29242.42|29242.42|29263.63|29263.63|29242.42|29242.42|0
1638181780000|2021-11-29 10:29:40|29238.89|29238.89|29238.89|29238.89|29238.89|29238.89|29238.89|29238.89|0
1638181790000|2021-11-29 10:29:50|29238.64|29238.64|29238.64|29238.64|29238.64|29238.64|29238.64|29238.64|0
1638181800000|2021-11-29 10:30:00|29239.13|29239.13|29235.59|29235.59|29239.13|29239.13|29235.59|29235.59|0
1638181810000|2021-11-29 10:30:10|29235.18|29235.18|29227.63|29227.63|29235.18|29235.18|29227.63|29227.63|0
1638181820000|2021-11-29 10:30:20|29234.7|29234.7|29234.7|29234.7|29234.7|29234.7|29234.7|29234.7|0
1638181830000|2021-11-29 10:30:30|29241.77|29241.77|29248.84|29248.84|29248.84|29248.84|29241.77|29241.77|0
1638181850000|2021-11-29 10:30:50|29252.37|29252.37|29252.37|29252.37|29252.37|29252.37|29252.37|29252.37|0
1638181880000|2021-11-29 10:31:20|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|0
1638181900000|2021-11-29 10:31:40|29255.91|29255.91|29255.91|29255.91|29255.91|29255.91|29255.91|29255.91|0
1638181910000|2021-11-29 10:31:50|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|0
1638181920000|2021-11-29 10:32:00|29259.93|29259.93|29259.93|29259.93|29259.93|29259.93|29259.93|29259.93|0
1638181960000|2021-11-29 10:32:40|29263.46|29263.46|29263.46|29263.46|29263.46|29263.46|29263.46|29263.46|0
1638181980000|2021-11-29 10:33:00|29264.06|29264.06|29260.53|29260.53|29264.06|29264.06|29260.53|29260.53|0
1638182000000|2021-11-29 10:33:20|29264.06|29264.06|29264.47|29264.47|29264.47|29264.47|29264.06|29264.06|0
1638182010000|2021-11-29 10:33:30|29260.94|29260.94|29252.86|29252.86|29260.94|29260.94|29252.86|29252.86|0
1638182030000|2021-11-29 10:33:50|29256.39|29256.39|29256.39|29256.39|29256.39|29256.39|29256.39|29256.39|0
1638182100000|2021-11-29 10:35:00|29245.79|29245.79|29245.19|29245.19|29245.79|29245.79|29245.19|29245.19|0
1638182120000|2021-11-29 10:35:20|29248.72|29248.72|29248.72|29248.72|29248.72|29248.72|29248.72|29248.72|0
1638182130000|2021-11-29 10:35:30|29252.26|29252.26|29255.79|29255.79|29255.79|29255.79|29252.26|29252.26|0
1638182160000|2021-11-29 10:36:00|29252.26|29252.26|29252.26|29252.26|29252.26|29252.26|29252.26|29252.26|0
1638182170000|2021-11-29 10:36:10|29237.52|29237.52|29236.91|29236.91|29237.52|29237.52|29236.91|29236.91|0
1638182190000|2021-11-29 10:36:30|29240.45|29240.45|29240.45|29240.45|29240.45|29240.45|29240.45|29240.45|0
1638182200000|2021-11-29 10:36:40|29251.05|29251.05|29251.05|29251.05|29251.05|29251.05|29251.05|29251.05|0
1638182210000|2021-11-29 10:36:50|29251.66|29251.66|29244.59|29244.59|29251.66|29251.66|29244.59|29244.59|0
1638182240000|2021-11-29 10:37:20|29241.05|29241.05|29241.05|29241.05|29241.05|29241.05|29241.05|29241.05|0
1638182280000|2021-11-29 10:38:00|29248.12|29248.12|29251.66|29251.66|29251.66|29251.66|29248.12|29248.12|0
1638182300000|2021-11-29 10:38:20|29241.05|29241.05|29240.23|29240.23|29241.05|29241.05|29240.23|29240.23|0
1638182310000|2021-11-29 10:38:30|29239.5|29239.5|29238.3|29238.3|29239.5|29239.5|29238.3|29238.3|0
1638182320000|2021-11-29 10:38:40|29234.77|29234.77|29234.77|29234.77|29234.77|29234.77|29234.77|29234.77|0
1638182360000|2021-11-29 10:39:20|29233.57|29233.57|29240.64|29240.64|29240.64|29240.64|29233.57|29233.57|0
1638182370000|2021-11-29 10:39:30|29237.1|29237.1|29240.64|29240.64|29240.64|29240.64|29237.1|29237.1|0
1638182390000|2021-11-29 10:39:50|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|0
1638182400000|2021-11-29 10:40:00|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|29237.51|0
1638182410000|2021-11-29 10:40:10|29230.44|29230.44|29230.44|29230.44|29230.44|29230.44|29230.44|29230.44|0
1638182420000|2021-11-29 10:40:20|29241.05|29241.05|29244.58|29244.58|29244.58|29244.58|29241.05|29241.05|0
1638182440000|2021-11-29 10:40:40|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|0
1638182450000|2021-11-29 10:40:50|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|0
1638182480000|2021-11-29 10:41:20|29242.47|29242.47|29242.47|29242.47|29242.47|29242.47|29242.47|29242.47|0
1638182490000|2021-11-29 10:41:30|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|0
1638182500000|2021-11-29 10:41:40|29242.47|29242.47|29235.4|29235.4|29242.47|29242.47|29235.4|29235.4|0
1638182520000|2021-11-29 10:42:00|29238.93|29238.93|29238.93|29238.93|29238.93|29238.93|29238.93|29238.93|0
1638182530000|2021-11-29 10:42:10|29235.4|29235.4|29231.86|29231.86|29235.4|29235.4|29231.86|29231.86|0
1638182540000|2021-11-29 10:42:20|29231.38|29231.38|29231.38|29231.38|29231.38|29231.38|29231.38|29231.38|0
1638182550000|2021-11-29 10:42:30|29227.84|29227.84|29231.38|29231.38|29231.38|29231.38|29227.84|29227.84|0
1638182560000|2021-11-29 10:42:40|29234.91|29234.91|29231.38|29231.38|29234.91|29234.91|29231.38|29231.38|0
1638182580000|2021-11-29 10:43:00|29230.78|29230.78|29230.18|29230.18|29230.78|29230.78|29230.18|29230.18|0
1638182590000|2021-11-29 10:43:10|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|29226.64|0
1638182600000|2021-11-29 10:43:20|29230.18|29230.18|29230.66|29230.66|29230.66|29230.66|29230.18|29230.18|0
1638182620000|2021-11-29 10:43:40|29227.13|29227.13|29227.13|29227.13|29227.13|29227.13|29227.13|29227.13|0
1638182640000|2021-11-29 10:44:00|29227.37|29227.37|29227.37|29227.37|29227.37|29227.37|29227.37|29227.37|0
1638182660000|2021-11-29 10:44:20|29230.9|29230.9|29230.9|29230.9|29237.97|29237.97|29230.9|29230.9|0
1638182670000|2021-11-29 10:44:30|29229.7|29229.7|29229.7|29229.7|29229.7|29229.7|29229.7|29229.7|0
1638182700000|2021-11-29 10:45:00|29233.24|29233.24|29236.77|29236.77|29236.77|29236.77|29233.24|29233.24|0
1638182710000|2021-11-29 10:45:10|29237.18|29237.18|29237.78|29237.78|29237.78|29237.78|29237.18|29237.18|0
1638182720000|2021-11-29 10:45:20|29238.02|29238.02|29238.02|29238.02|29238.02|29238.02|29238.02|29238.02|0
1638182740000|2021-11-29 10:45:40|29245.09|29245.09|29259.83|29259.83|29259.83|29259.83|29245.09|29245.09|0
1638182750000|2021-11-29 10:45:50|29260.43|29260.43|29260.43|29260.43|29260.43|29260.43|29260.43|29260.43|0
1638182760000|2021-11-29 10:46:00|29259.83|29259.83|29259.83|29259.83|29259.83|29259.83|29259.83|29259.83|0
1638182790000|2021-11-29 10:46:30|29252.76|29252.76|29252.76|29252.76|29252.76|29252.76|29252.76|29252.76|0
1638182800000|2021-11-29 10:46:40|29256.3|29256.3|29256.3|29256.3|29256.3|29256.3|29256.3|29256.3|0
1638182810000|2021-11-29 10:46:50|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|0
1638182830000|2021-11-29 10:47:10|29259.83|29259.83|29252.76|29252.76|29259.83|29259.83|29252.76|29252.76|0
1638182840000|2021-11-29 10:47:20|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|29249.23|0
1638182880000|2021-11-29 10:48:00|29252.76|29252.76|29252.76|29252.76|29252.76|29252.76|29252.76|29252.76|0
1638182910000|2021-11-29 10:48:30|29252.35|29252.35|29248.82|29248.82|29252.35|29252.35|29248.82|29248.82|0
1638182920000|2021-11-29 10:48:40|29248.22|29248.22|29247.62|29247.62|29248.22|29248.22|29247.62|29247.62|0
1638182960000|2021-11-29 10:49:20|29248.82|29248.82|29261.76|29261.76|29262.96|29262.96|29248.82|29248.82|0
1638182990000|2021-11-29 10:49:50|29258.22|29258.22|29258.22|29258.22|29258.22|29258.22|29258.22|29258.22|0
1638183010000|2021-11-29 10:50:10|29261.76|29261.76|29261.76|29261.76|29261.76|29261.76|29261.76|29261.76|0
1638183030000|2021-11-29 10:50:30|29262.36|29262.36|29265.29|29265.29|29265.29|29265.29|29261.76|29261.76|0
1638183040000|2021-11-29 10:50:40|29268.83|29268.83|29265.29|29265.29|29268.83|29268.83|29265.29|29265.29|0
1638183060000|2021-11-29 10:51:00|29268.83|29268.83|29268.83|29268.83|29268.83|29268.83|29268.83|29268.83|0
1638183070000|2021-11-29 10:51:10|29272.36|29272.36|29272.36|29272.36|29272.36|29272.36|29272.36|29272.36|0
1638183100000|2021-11-29 10:51:40|29275.9|29275.9|29276.31|29276.31|29276.31|29276.31|29275.9|29275.9|0
1638183120000|2021-11-29 10:52:00|29275.9|29275.9|29275.9|29275.9|29275.9|29275.9|29272.36|29272.36|0
1638183130000|2021-11-29 10:52:10|29276.31|29276.31|29283.62|29283.62|29283.62|29283.62|29276.31|29276.31|0
1638183190000|2021-11-29 10:53:10|29280.08|29280.08|29276.55|29276.55|29284.22|29284.22|29276.14|29276.14|0
1638183240000|2021-11-29 10:54:00|29277.15|29277.15|29280.08|29280.08|29283.62|29283.62|29276.55|29276.55|0
1638183270000|2021-11-29 10:54:30|29283.62|29283.62|29283.62|29283.62|29283.62|29283.62|29283.62|29283.62|0
1638183280000|2021-11-29 10:54:40|29280.08|29280.08|29280.08|29280.08|29280.08|29280.08|29280.08|29280.08|0
1638183300000|2021-11-29 10:55:00|29276.55|29276.55|29277.15|29277.15|29277.15|29277.15|29276.55|29276.55|0
1638183310000|2021-11-29 10:55:10|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|0
1638183320000|2021-11-29 10:55:20|29287.15|29287.15|29290.69|29290.69|29290.69|29290.69|29287.15|29287.15|0
1638183330000|2021-11-29 10:55:30|29283.62|29283.62|29287.15|29287.15|29287.15|29287.15|29283.62|29283.62|0
1638183340000|2021-11-29 10:55:40|29280.08|29280.08|29287.56|29287.56|29287.56|29287.56|29280.08|29280.08|0
1638183400000|2021-11-29 10:56:40|29280.49|29280.49|29280.08|29280.08|29280.49|29280.49|29280.08|29280.08|0
1638183410000|2021-11-29 10:56:50|29287.15|29287.15|29294.63|29294.63|29294.63|29294.63|29287.15|29287.15|0
1638183430000|2021-11-29 10:57:10|29308.77|29308.77|29305.24|29305.24|29308.77|29308.77|29305.24|29305.24|0
1638183450000|2021-11-29 10:57:30|29319.38|29319.38|29308.36|29308.36|29319.38|29319.38|29308.36|29308.36|0
1638183460000|2021-11-29 10:57:40|29311.9|29311.9|29311.9|29311.9|29311.9|29311.9|29311.9|29311.9|0
1638183470000|2021-11-29 10:57:50|29312.31|29312.31|29312.31|29312.31|29312.31|29312.31|29312.31|29312.31|0
1638183480000|2021-11-29 10:58:00|29315.84|29315.84|29315.84|29315.84|29315.84|29315.84|29315.84|29315.84|0
1638183490000|2021-11-29 10:58:10|29308.77|29308.77|29305.65|29305.65|29309.18|29309.18|29305.65|29305.65|0
1638183500000|2021-11-29 10:58:20|29302.11|29302.11|29309.18|29309.18|29309.18|29309.18|29302.11|29302.11|0
1638183510000|2021-11-29 10:58:30|29308.36|29308.36|29308.36|29308.36|29308.36|29308.36|29308.36|29308.36|0
1638183520000|2021-11-29 10:58:40|29304.83|29304.83|29308.36|29308.36|29308.36|29308.36|29304.83|29304.83|0
1638183530000|2021-11-29 10:58:50|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|0
1638183540000|2021-11-29 10:59:00|29305.65|29305.65|29309.18|29309.18|29309.18|29309.18|29305.24|29305.24|0
1638183570000|2021-11-29 10:59:30|29308.77|29308.77|29309.18|29309.18|29309.18|29309.18|29308.77|29308.77|0
1638183590000|2021-11-29 10:59:50|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1638183600000|2021-11-29 11:00:00|29307.64|29307.64|29308.05|29308.05|29308.05|29308.05|29307.64|29307.64|0
1638183610000|2021-11-29 11:00:10|29300.98|29300.98|29300.98|29300.98|29300.98|29300.98|29293.91|29293.91|0
1638183620000|2021-11-29 11:00:20|29304.51|29304.51|29304.51|29304.51|29304.51|29304.51|29304.51|29304.51|0
1638183630000|2021-11-29 11:00:30|29311.58|29311.58|29314.71|29314.71|29315.12|29315.12|29311.58|29311.58|0
1638183660000|2021-11-29 11:01:00|29318.24|29318.24|29315.53|29315.53|29322.6|29322.6|29315.53|29315.53|0
1638183670000|2021-11-29 11:01:10|29315.12|29315.12|29319.06|29319.06|29319.06|29319.06|29315.12|29315.12|0
1638183680000|2021-11-29 11:01:20|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|0
1638183690000|2021-11-29 11:01:30|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1638183700000|2021-11-29 11:01:40|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|0
1638183710000|2021-11-29 11:01:50|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1638183750000|2021-11-29 11:02:30|29326.13|29326.13|29326.13|29326.13|29326.13|29326.13|29326.13|29326.13|0
1638183760000|2021-11-29 11:02:40|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|0
1638183780000|2021-11-29 11:03:00|29322.6|29322.6|29322.6|29322.6|29322.6|29322.6|29322.6|29322.6|0
1638183790000|2021-11-29 11:03:10|29322.19|29322.19|29315.53|29315.53|29322.19|29322.19|29315.12|29315.12|0
1638183800000|2021-11-29 11:03:20|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|0
1638183840000|2021-11-29 11:04:00|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1638183850000|2021-11-29 11:04:10|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|29311.99|0
1638183870000|2021-11-29 11:04:30|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1638183880000|2021-11-29 11:04:40|29311.99|29311.99|29319.06|29319.06|29319.06|29319.06|29311.99|29311.99|0
1638183890000|2021-11-29 11:04:50|29311.99|29311.99|29309.42|29309.42|29312.96|29312.96|29309.42|29309.42|0
1638183900000|2021-11-29 11:05:00|29305.89|29305.89|29305.89|29305.89|29305.89|29305.89|29305.89|29305.89|0
1638183910000|2021-11-29 11:05:10|29309.42|29309.42|29309.42|29309.42|29309.42|29309.42|29309.42|29309.42|0
1638183930000|2021-11-29 11:05:30|29302.35|29302.35|29305.89|29305.89|29305.89|29305.89|29302.35|29302.35|0
1638183970000|2021-11-29 11:06:10|29302.35|29302.35|29302.35|29302.35|29302.35|29302.35|29302.35|29302.35|0
1638183980000|2021-11-29 11:06:20|29301.53|29301.53|29301.12|29301.12|29301.53|29301.53|29301.12|29301.12|0
1638183990000|2021-11-29 11:06:30|29294.06|29294.06|29294.46|29294.46|29294.46|29294.46|29294.06|29294.06|0
1638184000000|2021-11-29 11:06:40|29294.87|29294.87|29298.41|29298.41|29309.01|29309.01|29294.87|29294.87|0
1638184010000|2021-11-29 11:06:50|29294.87|29294.87|29294.87|29294.87|29294.87|29294.87|29294.87|29294.87|0
1638184020000|2021-11-29 11:07:00|29298.41|29298.41|29294.87|29294.87|29298.41|29298.41|29294.87|29294.87|0
1638184030000|2021-11-29 11:07:10|29294.06|29294.06|29297.59|29297.59|29297.59|29297.59|29294.06|29294.06|0
1638184040000|2021-11-29 11:07:20|29294.06|29294.06|29294.46|29294.46|29294.46|29294.46|29294.06|29294.06|0
1638184060000|2021-11-29 11:07:40|29294.06|29294.06|29294.06|29294.06|29294.06|29294.06|29294.06|29294.06|0
1638184110000|2021-11-29 11:08:30|29297.59|29297.59|29294.06|29294.06|29297.59|29297.59|29294.06|29294.06|0
1638184120000|2021-11-29 11:08:40|29293.45|29293.45|29268.11|29268.11|29293.45|29293.45|29268.11|29268.11|0
1638184130000|2021-11-29 11:08:50|29271.64|29271.64|29275.18|29275.18|29275.18|29275.18|29268.11|29268.11|0
1638184140000|2021-11-29 11:09:00|29271.64|29271.64|29278.71|29278.71|29278.71|29278.71|29271.64|29271.64|0
1638184150000|2021-11-29 11:09:10|29275.18|29275.18|29275.59|29275.59|29275.59|29275.59|29275.18|29275.18|0
1638184160000|2021-11-29 11:09:20|29282.66|29282.66|29279.12|29279.12|29282.66|29282.66|29279.12|29279.12|0
1638184170000|2021-11-29 11:09:30|29275.59|29275.59|29279.12|29279.12|29279.12|29279.12|29275.59|29275.59|0
1638184190000|2021-11-29 11:09:50|29286.19|29286.19|29289.73|29289.73|29289.73|29289.73|29286.19|29286.19|0
1638184200000|2021-11-29 11:10:00|29293.26|29293.26|29293.67|29293.67|29293.67|29293.67|29293.26|29293.26|0
1638184210000|2021-11-29 11:10:10|29293.26|29293.26|29293.67|29293.67|29293.67|29293.67|29293.26|29293.26|0
1638184220000|2021-11-29 11:10:20|29304.28|29304.28|29309.42|29309.42|29309.42|29309.42|29304.28|29304.28|0
1638184230000|2021-11-29 11:10:30|29320.03|29320.03|29316.49|29316.49|29320.03|29320.03|29316.49|29316.49|0
1638184250000|2021-11-29 11:10:50|29316.9|29316.9|29323.97|29323.97|29323.97|29323.97|29316.9|29316.9|0
1638184320000|2021-11-29 11:12:00|29331.04|29331.04|29331.04|29331.04|29331.04|29331.04|29331.04|29331.04|0
1638184330000|2021-11-29 11:12:10|29327.51|29327.51|29320.03|29320.03|29327.51|29327.51|29319.62|29319.62|0
1638184380000|2021-11-29 11:13:00|29320.44|29320.44|29320.44|29320.44|29327.51|29327.51|29320.44|29320.44|0
1638184400000|2021-11-29 11:13:20|29320.68|29320.68|29320.68|29320.68|29320.68|29320.68|29320.68|29320.68|0
1638184410000|2021-11-29 11:13:30|29321.28|29321.28|29321.28|29321.28|29321.28|29321.28|29321.28|29321.28|0
1638184430000|2021-11-29 11:13:50|29328.35|29328.35|29328.35|29328.35|29328.95|29328.95|29328.35|29328.35|0
1638184440000|2021-11-29 11:14:00|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|0
1638184450000|2021-11-29 11:14:10|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|0
1638184470000|2021-11-29 11:14:30|29324.82|29324.82|29324.82|29324.82|29324.82|29324.82|29324.82|29324.82|0
1638184480000|2021-11-29 11:14:40|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|0
1638184510000|2021-11-29 11:15:10|29327.94|29327.94|29328.35|29328.35|29328.35|29328.35|29327.94|29327.94|0
1638184520000|2021-11-29 11:15:20|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|0
1638184530000|2021-11-29 11:15:30|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|0
1638184540000|2021-11-29 11:15:40|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|0
1638184560000|2021-11-29 11:16:00|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|29331.48|0
1638184580000|2021-11-29 11:16:20|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|0
1638184600000|2021-11-29 11:16:40|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|29320.87|0
1638184630000|2021-11-29 11:17:10|29324.41|29324.41|29324.82|29324.82|29328.35|29328.35|29324.41|29324.41|0
1638184650000|2021-11-29 11:17:30|29328.35|29328.35|29324.82|29324.82|29328.35|29328.35|29324.82|29324.82|0
1638184660000|2021-11-29 11:17:40|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|0
1638184690000|2021-11-29 11:18:10|29338.96|29338.96|29338.96|29338.96|29338.96|29338.96|29338.96|29338.96|0
1638184710000|2021-11-29 11:18:30|29342.49|29342.49|29342.49|29342.49|29342.49|29342.49|29342.49|29342.49|0
1638184720000|2021-11-29 11:18:40|29342.73|29342.73|29342.73|29342.73|29342.73|29342.73|29342.73|29342.73|0
1638184730000|2021-11-29 11:18:50|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|29346.27|0
1638184740000|2021-11-29 11:19:00|29345.67|29345.67|29345.67|29345.67|29345.67|29345.67|29345.67|29345.67|0
1638184780000|2021-11-29 11:19:40|29352.74|29352.74|29352.74|29352.74|29352.74|29352.74|29352.74|29352.74|0
1638184840000|2021-11-29 11:20:40|29353.56|29353.56|29353.56|29353.56|29353.56|29353.56|29353.56|29353.56|0
1638184880000|2021-11-29 11:21:20|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|29360.63|0
1638184890000|2021-11-29 11:21:30|29357.09|29357.09|29357.09|29357.09|29357.09|29357.09|29357.09|29357.09|0
1638184920000|2021-11-29 11:22:00|29353.56|29353.56|29346.49|29346.49|29353.56|29353.56|29346.49|29346.49|0
1638184940000|2021-11-29 11:22:20|29346.08|29346.08|29346.49|29346.49|29346.49|29346.49|29346.08|29346.08|0
1638184950000|2021-11-29 11:22:30|29342.95|29342.95|29328.81|29328.81|29342.95|29342.95|29325.28|29325.28|0
1638184970000|2021-11-29 11:22:50|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|0
1638184980000|2021-11-29 11:23:00|29339.83|29339.83|29339.83|29339.83|29339.83|29339.83|29339.83|29339.83|0
1638185000000|2021-11-29 11:23:20|29353.97|29353.97|29353.97|29353.97|29353.97|29353.97|29353.97|29353.97|0
1638185010000|2021-11-29 11:23:30|29346.9|29346.9|29339.83|29339.83|29346.9|29346.9|29339.83|29339.83|0
1638185040000|2021-11-29 11:24:00|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|0
1638185100000|2021-11-29 11:25:00|29339.42|29339.42|29342.95|29342.95|29342.95|29342.95|29339.42|29339.42|0
1638185110000|2021-11-29 11:25:10|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|0
1638185130000|2021-11-29 11:25:30|29342.95|29342.95|29342.95|29342.95|29342.95|29342.95|29342.95|29342.95|0
1638185150000|2021-11-29 11:25:50|29342.23|29342.23|29342.23|29342.23|29342.23|29342.23|29342.23|29342.23|0
1638185160000|2021-11-29 11:26:00|29335.16|29335.16|29331.62|29331.62|29335.16|29335.16|29331.62|29331.62|0
1638185170000|2021-11-29 11:26:10|29335.16|29335.16|29335.16|29335.16|29335.16|29335.16|29335.16|29335.16|0
1638185210000|2021-11-29 11:26:50|29334.56|29334.56|29338.69|29338.69|29338.69|29338.69|29334.56|29334.56|0
1638185250000|2021-11-29 11:27:30|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|0
1638185300000|2021-11-29 11:28:20|29324.55|29324.55|29331.62|29331.62|29331.62|29331.62|29324.55|29324.55|0
1638185310000|2021-11-29 11:28:30|29328.09|29328.09|29335.16|29335.16|29335.16|29335.16|29328.09|29328.09|0
1638185330000|2021-11-29 11:28:50|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|0
1638185370000|2021-11-29 11:29:30|29338.69|29338.69|29335.16|29335.16|29342.23|29342.23|29335.16|29335.16|0
1638185390000|2021-11-29 11:29:50|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|0
1638185400000|2021-11-29 11:30:00|29327.49|29327.49|29327.08|29327.08|29327.49|29327.49|29327.08|29327.08|0
1638185420000|2021-11-29 11:30:20|29330.61|29330.61|29330.61|29330.61|29330.61|29330.61|29330.61|29330.61|0
1638185440000|2021-11-29 11:30:40|29334.15|29334.15|29341.22|29341.22|29341.22|29341.22|29334.15|29334.15|0
1638185460000|2021-11-29 11:31:00|29337.68|29337.68|29340.61|29340.61|29341.22|29341.22|29337.68|29337.68|0
1638185490000|2021-11-29 11:31:30|29337.08|29337.08|29337.08|29337.08|29337.08|29337.08|29337.08|29337.08|0
1638185510000|2021-11-29 11:31:50|29344.15|29344.15|29348.89|29348.89|29348.89|29348.89|29344.15|29344.15|0
1638185530000|2021-11-29 11:32:10|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|0
1638185540000|2021-11-29 11:32:20|29345.83|29345.83|29330.27|29330.27|29345.83|29345.83|29330.27|29330.27|0
1638185550000|2021-11-29 11:32:30|29323.21|29323.21|29331.09|29331.09|29331.09|29331.09|29323.21|29323.21|0
1638185580000|2021-11-29 11:33:00|29331.7|29331.7|29331.7|29331.7|29331.7|29331.7|29331.7|29331.7|0
1638185620000|2021-11-29 11:33:40|29338.77|29338.77|29338.77|29338.77|29338.77|29338.77|29338.77|29338.77|0
1638185630000|2021-11-29 11:33:50|29342.3|29342.3|29342.3|29342.3|29342.3|29342.3|29342.3|29342.3|0
1638185650000|2021-11-29 11:34:10|29359.97|29359.97|29342.3|29342.3|29359.97|29359.97|29342.3|29342.3|0
1638185660000|2021-11-29 11:34:20|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|0
1638185690000|2021-11-29 11:34:50|29349.78|29349.78|29349.78|29349.78|29349.78|29349.78|29349.78|29349.78|0
1638185720000|2021-11-29 11:35:20|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|29342.71|0
1638185730000|2021-11-29 11:35:30|29335.64|29335.64|29335.64|29335.64|29335.64|29335.64|29335.64|29335.64|0
1638185760000|2021-11-29 11:36:00|29339.18|29339.18|29335.64|29335.64|29339.18|29339.18|29335.64|29335.64|0
1638185770000|2021-11-29 11:36:10|29339.18|29339.18|29342.71|29342.71|29342.71|29342.71|29339.18|29339.18|0
1638185810000|2021-11-29 11:36:50|29339.18|29339.18|29339.66|29339.66|29339.66|29339.66|29339.18|29339.18|0
1638185820000|2021-11-29 11:37:00|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|29343.19|0
1638185870000|2021-11-29 11:37:50|29353.8|29353.8|29346.73|29346.73|29353.8|29353.8|29346.73|29346.73|0
1638185910000|2021-11-29 11:38:30|29343.19|29343.19|29346.73|29346.73|29346.73|29346.73|29343.19|29343.19|0
1638185920000|2021-11-29 11:38:40|29350.26|29350.26|29350.26|29350.26|29350.26|29350.26|29350.26|29350.26|0
1638185940000|2021-11-29 11:39:00|29360.87|29360.87|29360.87|29360.87|29360.87|29360.87|29360.87|29360.87|0
1638185980000|2021-11-29 11:39:40|29364.4|29364.4|29360.87|29360.87|29364.4|29364.4|29360.87|29360.87|0
1638186030000|2021-11-29 11:40:30|29364.4|29364.4|29360.87|29360.87|29364.4|29364.4|29360.87|29360.87|0
1638186040000|2021-11-29 11:40:40|29364.4|29364.4|29367.94|29367.94|29367.94|29367.94|29364.4|29364.4|0
1638186080000|2021-11-29 11:41:20|29360.87|29360.87|29357.58|29357.58|29360.87|29360.87|29357.33|29357.33|0
1638186090000|2021-11-29 11:41:30|29357.82|29357.82|29355.01|29355.01|29358.54|29358.54|29355.01|29355.01|0
1638186110000|2021-11-29 11:41:50|29355.61|29355.61|29355.01|29355.01|29355.61|29355.61|29355.01|29355.01|0
1638186130000|2021-11-29 11:42:10|29351.47|29351.47|29333.8|29333.8|29351.47|29351.47|29333.8|29333.8|0
1638186150000|2021-11-29 11:42:30|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|0
1638186180000|2021-11-29 11:43:00|29347.94|29347.94|29351.47|29351.47|29351.47|29351.47|29347.94|29347.94|0
1638186190000|2021-11-29 11:43:10|29350.51|29350.51|29342.62|29342.62|29350.51|29350.51|29342.62|29342.62|0
1638186230000|2021-11-29 11:43:50|29343.22|29343.22|29343.22|29343.22|29343.22|29343.22|29343.22|29343.22|0
1638186240000|2021-11-29 11:44:00|29339.68|29339.68|29339.68|29339.68|29339.68|29339.68|29339.68|29339.68|0
1638186250000|2021-11-29 11:44:10|29340.09|29340.09|29339.49|29339.49|29340.09|29340.09|29339.49|29339.49|0
1638186290000|2021-11-29 11:44:50|29350.1|29350.1|29353.63|29353.63|29353.63|29353.63|29350.1|29350.1|0
1638186300000|2021-11-29 11:45:00|29357.17|29357.17|29353.63|29353.63|29357.17|29357.17|29353.63|29353.63|0
1638186330000|2021-11-29 11:45:30|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|29343.03|29343.03|0
1638186420000|2021-11-29 11:47:00|29353.63|29353.63|29350.1|29350.1|29353.63|29353.63|29350.1|29350.1|0
1638186460000|2021-11-29 11:47:40|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|29350.51|0
1638186470000|2021-11-29 11:47:50|29361.11|29361.11|29361.11|29361.11|29361.11|29361.11|29361.11|29361.11|0
1638186520000|2021-11-29 11:48:40|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|0
1638186550000|2021-11-29 11:49:10|29357.99|29357.99|29357.99|29357.99|29357.99|29357.99|29357.99|29357.99|0
1638186560000|2021-11-29 11:49:20|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|29361.52|0
1638186600000|2021-11-29 11:50:00|29365.06|29365.06|29347.38|29347.38|29365.06|29365.06|29347.38|29347.38|0
1638186610000|2021-11-29 11:50:10|29343.85|29343.85|29343.85|29343.85|29343.85|29343.85|29343.85|29343.85|0
1638186620000|2021-11-29 11:50:20|29343.25|29343.25|29343.25|29343.25|29343.25|29343.25|29343.25|29343.25|0
1638186640000|2021-11-29 11:50:40|29342.02|29342.02|29338.41|29338.41|29342.02|29342.02|29338|29338|0
1638186660000|2021-11-29 11:51:00|29337.81|29337.81|29337.81|29337.81|29337.81|29337.81|29337.81|29337.81|0
1638186690000|2021-11-29 11:51:30|29337.2|29337.2|29337.81|29337.81|29337.81|29337.81|29337.2|29337.2|0
1638186780000|2021-11-29 11:53:00|29334.27|29334.27|29330.74|29330.74|29334.27|29334.27|29330.74|29330.74|0
1638186800000|2021-11-29 11:53:20|29323.67|29323.67|29323.67|29323.67|29323.67|29323.67|29323.67|29323.67|0
1638186810000|2021-11-29 11:53:30|29330.74|29330.74|29334.27|29334.27|29334.27|29334.27|29330.74|29330.74|0
1638186840000|2021-11-29 11:54:00|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|0
1638186860000|2021-11-29 11:54:20|29344.88|29344.88|29344.88|29344.88|29344.88|29344.88|29344.88|29344.88|0
1638186870000|2021-11-29 11:54:30|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|0
1638186880000|2021-11-29 11:54:40|29337.81|29337.81|29337.81|29337.81|29337.81|29337.81|29337.81|29337.81|0
1638186890000|2021-11-29 11:54:50|29337.4|29337.4|29337.4|29337.4|29337.4|29337.4|29337.4|29337.4|0
1638186910000|2021-11-29 11:55:10|29336.99|29336.99|29323.26|29323.26|29337.4|29337.4|29323.26|29323.26|0
1638186920000|2021-11-29 11:55:20|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|0
1638186930000|2021-11-29 11:55:30|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|0
1638186960000|2021-11-29 11:56:00|29340.93|29340.93|29344.47|29344.47|29344.47|29344.47|29340.93|29340.93|0
1638186970000|2021-11-29 11:56:10|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|0
1638186990000|2021-11-29 11:56:30|29337.4|29337.4|29340.93|29340.93|29348|29348|29337.4|29337.4|0
1638187000000|2021-11-29 11:56:40|29337.4|29337.4|29333.86|29333.86|29337.4|29337.4|29333.86|29333.86|0
1638187020000|2021-11-29 11:57:00|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|0
1638187040000|2021-11-29 11:57:20|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|0
1638187050000|2021-11-29 11:57:30|29340.93|29340.93|29337.4|29337.4|29340.93|29340.93|29337.4|29337.4|0
1638187060000|2021-11-29 11:57:40|29333.86|29333.86|29330.33|29330.33|29333.86|29333.86|29330.33|29330.33|0
1638187090000|2021-11-29 11:58:10|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|29326.79|0
1638187110000|2021-11-29 11:58:30|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|29330.33|0
1638187180000|2021-11-29 11:59:40|29333.86|29333.86|29318.11|29318.11|29333.86|29333.86|29318.11|29318.11|0
1638187190000|2021-11-29 11:59:50|29314.57|29314.57|29314.57|29314.57|29314.57|29314.57|29314.57|29314.57|0
1638187200000|2021-11-29 12:00:00|29311.04|29311.04|29322.05|29322.05|29322.05|29322.05|29311.04|29311.04|0
1638187210000|2021-11-29 12:00:10|29311.45|29311.45|29307.91|29307.91|29311.45|29311.45|29307.91|29307.91|0
1638187220000|2021-11-29 12:00:20|29304.38|29304.38|29304.38|29304.38|29304.38|29304.38|29304.38|29304.38|0
1638187240000|2021-11-29 12:00:40|29314.98|29314.98|29311.45|29311.45|29314.98|29314.98|29311.45|29311.45|0
1638187260000|2021-11-29 12:01:00|29299.64|29299.64|29308.64|29308.64|29308.64|29308.64|29298.03|29298.03|0
1638187270000|2021-11-29 12:01:10|29305.1|29305.1|29305.1|29305.1|29305.1|29305.1|29305.1|29305.1|0
1638187280000|2021-11-29 12:01:20|29304.69|29304.69|29297.62|29297.62|29304.69|29304.69|29297.62|29297.62|0
1638187290000|2021-11-29 12:01:30|29298.22|29298.22|29298.22|29298.22|29298.22|29298.22|29298.22|29298.22|0
1638187300000|2021-11-29 12:01:40|29301.76|29301.76|29301.76|29301.76|29301.76|29301.76|29301.76|29301.76|0
1638187310000|2021-11-29 12:01:50|29298.22|29298.22|29301.76|29301.76|29301.76|29301.76|29298.22|29298.22|0
1638187320000|2021-11-29 12:02:00|29305.29|29305.29|29298.22|29298.22|29305.29|29305.29|29297.81|29297.81|0
1638187330000|2021-11-29 12:02:10|29301.76|29301.76|29301.76|29301.76|29301.76|29301.76|29301.76|29301.76|0
1638187350000|2021-11-29 12:02:30|29305.29|29305.29|29312.36|29312.36|29315.9|29315.9|29305.29|29305.29|0
1638187360000|2021-11-29 12:02:40|29312.77|29312.77|29312.77|29312.77|29312.77|29312.77|29312.77|29312.77|0
1638187390000|2021-11-29 12:03:10|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|0
1638187410000|2021-11-29 12:03:30|29309.24|29309.24|29309.24|29309.24|29309.24|29309.24|29309.24|29309.24|0
1638187420000|2021-11-29 12:03:40|29305.7|29305.7|29302.17|29302.17|29305.7|29305.7|29298.63|29298.63|0
1638187430000|2021-11-29 12:03:50|29298.63|29298.63|29298.63|29298.63|29298.63|29298.63|29298.63|29298.63|0
1638187460000|2021-11-29 12:04:20|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|29305.7|0
1638187480000|2021-11-29 12:04:40|29298.63|29298.63|29298.63|29298.63|29298.63|29298.63|29298.63|29298.63|0
1638187490000|2021-11-29 12:04:50|29302.17|29302.17|29302.17|29302.17|29302.17|29302.17|29302.17|29302.17|0
1638187500000|2021-11-29 12:05:00|29298.63|29298.63|29297.21|29297.21|29298.63|29298.63|29296.8|29296.8|0
1638187520000|2021-11-29 12:05:20|29276|29276|29290.14|29290.14|29290.14|29290.14|29272.47|29272.47|0
1638187540000|2021-11-29 12:05:40|29293.68|29293.68|29293.68|29293.68|29293.68|29293.68|29293.68|29293.68|0
1638187560000|2021-11-29 12:06:00|29283.07|29283.07|29282.66|29282.66|29283.07|29283.07|29282.25|29282.25|0
1638187570000|2021-11-29 12:06:10|29293.27|29293.27|29293.27|29293.27|29293.27|29293.27|29293.27|29293.27|0
1638187580000|2021-11-29 12:06:20|29282.66|29282.66|29282.66|29282.66|29282.66|29282.66|29282.66|29282.66|0
1638187590000|2021-11-29 12:06:30|29289.73|29289.73|29282.66|29282.66|29289.73|29289.73|29282.66|29282.66|0
1638187610000|2021-11-29 12:06:50|29289.73|29289.73|29289.73|29289.73|29293.27|29293.27|29289.73|29289.73|0
1638187620000|2021-11-29 12:07:00|29296.8|29296.8|29297.4|29297.4|29297.4|29297.4|29296.8|29296.8|0
1638187630000|2021-11-29 12:07:10|29290.33|29290.33|29290.74|29290.74|29290.74|29290.74|29290.33|29290.33|0
1638187640000|2021-11-29 12:07:20|29290.33|29290.33|29290.33|29290.33|29290.33|29290.33|29290.33|29290.33|0
1638187650000|2021-11-29 12:07:30|29283.26|29283.26|29290.33|29290.33|29290.33|29290.33|29283.26|29283.26|0
1638187670000|2021-11-29 12:07:50|29293.87|29293.87|29283.26|29283.26|29293.87|29293.87|29283.26|29283.26|0
1638187680000|2021-11-29 12:08:00|29279.13|29279.13|29267.92|29267.92|29279.13|29279.13|29267.92|29267.92|0
1638187710000|2021-11-29 12:08:30|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|0
1638187720000|2021-11-29 12:08:40|29274.99|29274.99|29271.46|29271.46|29274.99|29274.99|29271.46|29271.46|0
1638187730000|2021-11-29 12:08:50|29271.87|29271.87|29264.39|29264.39|29271.87|29271.87|29263.98|29263.98|0
1638187740000|2021-11-29 12:09:00|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|0
1638187750000|2021-11-29 12:09:10|29264.39|29264.39|29271.46|29271.46|29271.46|29271.46|29264.39|29264.39|0
1638187760000|2021-11-29 12:09:20|29267.92|29267.92|29267.92|29267.92|29267.92|29267.92|29267.92|29267.92|0
1638187770000|2021-11-29 12:09:30|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|29278.53|0
1638187780000|2021-11-29 12:09:40|29282.06|29282.06|29282.47|29282.47|29282.47|29282.47|29282.06|29282.06|0
1638187790000|2021-11-29 12:09:50|29282.88|29282.88|29282.88|29282.88|29282.88|29282.88|29282.88|29282.88|0
1638187810000|2021-11-29 12:10:10|29283.48|29283.48|29283.48|29283.48|29283.48|29283.48|29283.48|29283.48|0
1638187820000|2021-11-29 12:10:20|29284.68|29284.68|29284.27|29284.27|29284.68|29284.68|29283.86|29283.86|0
1638187830000|2021-11-29 12:10:30|29298.41|29298.41|29302.36|29302.36|29302.36|29302.36|29298.41|29298.41|0
1638187870000|2021-11-29 12:11:10|29305.89|29305.89|29305.89|29305.89|29305.89|29305.89|29305.07|29305.07|0
1638187880000|2021-11-29 12:11:20|29298.82|29298.82|29298.82|29298.82|29298.82|29298.82|29298.82|29298.82|0
1638187930000|2021-11-29 12:12:10|29302.36|29302.36|29302.36|29302.36|29302.36|29302.36|29302.36|29302.36|0
1638187970000|2021-11-29 12:12:50|29306.49|29306.49|29302.96|29302.96|29306.49|29306.49|29302.96|29302.96|0
1638187980000|2021-11-29 12:13:00|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|0
1638187990000|2021-11-29 12:13:10|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|0
1638188000000|2021-11-29 12:13:20|29313.56|29313.56|29313.56|29313.56|29313.56|29313.56|29313.56|29313.56|0
1638188010000|2021-11-29 12:13:30|29306.49|29306.49|29306.9|29306.9|29306.9|29306.9|29306.49|29306.49|0
1638188020000|2021-11-29 12:13:40|29303.37|29303.37|29303.37|29303.37|29303.37|29303.37|29303.37|29303.37|0
1638188040000|2021-11-29 12:14:00|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|29299.83|0
1638188080000|2021-11-29 12:14:40|29313.97|29313.97|29310.44|29310.44|29313.97|29313.97|29310.44|29310.44|0
1638188090000|2021-11-29 12:14:50|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|0
1638188100000|2021-11-29 12:15:00|29310.44|29310.44|29310.44|29310.44|29310.44|29310.44|29310.44|29310.44|0
1638188130000|2021-11-29 12:15:30|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|0
1638188160000|2021-11-29 12:16:00|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1638188190000|2021-11-29 12:16:30|29313.97|29313.97|29310.44|29310.44|29317.51|29317.51|29310.44|29310.44|0
1638188200000|2021-11-29 12:16:40|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1638188220000|2021-11-29 12:17:00|29306.49|29306.49|29302.96|29302.96|29306.49|29306.49|29302.96|29302.96|0
1638188250000|2021-11-29 12:17:30|29303.37|29303.37|29303.37|29303.37|29303.37|29303.37|29303.37|29303.37|0
1638188260000|2021-11-29 12:17:40|29306.9|29306.9|29310.44|29310.44|29310.44|29310.44|29306.9|29306.9|0
1638188290000|2021-11-29 12:18:10|29317.51|29317.51|29317.51|29317.51|29317.51|29317.51|29317.51|29317.51|0
1638188300000|2021-11-29 12:18:20|29313.97|29313.97|29317.51|29317.51|29317.51|29317.51|29313.97|29313.97|0
1638188320000|2021-11-29 12:18:40|29313.97|29313.97|29296.3|29296.3|29313.97|29313.97|29296.3|29296.3|0
1638188330000|2021-11-29 12:18:50|29295.89|29295.89|29310.03|29310.03|29310.03|29310.03|29295.89|29295.89|0
1638188340000|2021-11-29 12:19:00|29299.42|29299.42|29299.42|29299.42|29299.42|29299.42|29299.42|29299.42|0
1638188380000|2021-11-29 12:19:40|29302.96|29302.96|29299.01|29299.01|29302.96|29302.96|29299.01|29299.01|0
1638188390000|2021-11-29 12:19:50|29306.08|29306.08|29306.08|29306.08|29306.08|29306.08|29306.08|29306.08|0
1638188400000|2021-11-29 12:20:00|29309.62|29309.62|29309.62|29309.62|29309.62|29309.62|29309.62|29309.62|0
1638188410000|2021-11-29 12:20:10|29302.55|29302.55|29302.96|29302.96|29302.96|29302.96|29302.55|29302.55|0
1638188420000|2021-11-29 12:20:20|29302.55|29302.55|29302.96|29302.96|29302.96|29302.96|29302.55|29302.55|0
1638188480000|2021-11-29 12:21:20|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|0
1638188490000|2021-11-29 12:21:30|29302.96|29302.96|29302.96|29302.96|29306.49|29306.49|29302.96|29302.96|0
1638188520000|2021-11-29 12:22:00|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|29306.49|0
1638188540000|2021-11-29 12:22:20|29302.96|29302.96|29313.56|29313.56|29313.56|29313.56|29302.96|29302.96|0
1638188550000|2021-11-29 12:22:30|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|29310.03|0
1638188580000|2021-11-29 12:23:00|29310.44|29310.44|29311.04|29311.04|29311.04|29311.04|29310.44|29310.44|0
1638188630000|2021-11-29 12:23:50|29314.57|29314.57|29314.57|29314.57|29314.57|29314.57|29314.57|29314.57|0
1638188640000|2021-11-29 12:24:00|29311.04|29311.04|29321.64|29321.64|29321.64|29321.64|29311.04|29311.04|0
1638188660000|2021-11-29 12:24:20|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|0
1638188700000|2021-11-29 12:25:00|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1638188720000|2021-11-29 12:25:20|29306.66|29306.66|29306.42|29306.42|29306.66|29306.66|29306.42|29306.42|0
1638188750000|2021-11-29 12:25:50|29317.02|29317.02|29324.09|29324.09|29324.09|29324.09|29317.02|29317.02|0
1638188760000|2021-11-29 12:26:00|29327.63|29327.63|29324.5|29324.5|29327.63|29327.63|29320.56|29320.56|0
1638188770000|2021-11-29 12:26:10|29320.97|29320.97|29320.97|29320.97|29320.97|29320.97|29320.97|29320.97|0
1638188800000|2021-11-29 12:26:40|29324.5|29324.5|29324.5|29324.5|29324.5|29324.5|29324.5|29324.5|0
1638188810000|2021-11-29 12:26:50|29320.97|29320.97|29320.97|29320.97|29320.97|29320.97|29320.97|29320.97|0
1638188900000|2021-11-29 12:28:20|29320.56|29320.56|29321.21|29321.21|29321.21|29321.21|29320.56|29320.56|0
1638188920000|2021-11-29 12:28:40|29317.68|29317.68|29317.68|29317.68|29317.68|29317.68|29317.68|29317.68|0
1638188930000|2021-11-29 12:28:50|29316.48|29316.48|29312.34|29312.34|29316.48|29316.48|29312.34|29312.34|0
1638188940000|2021-11-29 12:29:00|29311.11|29311.11|29311.52|29311.52|29322.12|29322.12|29311.11|29311.11|0
1638188960000|2021-11-29 12:29:20|29318.59|29318.59|29312.53|29312.53|29318.59|29318.59|29311.11|29311.11|0
1638188970000|2021-11-29 12:29:30|29309|29309|29309|29309|29309|29309|29309|29309|0
1638188990000|2021-11-29 12:29:50|29308.39|29308.39|29308.39|29308.39|29308.39|29308.39|29308.39|29308.39|0
1638189000000|2021-11-29 12:30:00|29304.86|29304.86|29304.86|29304.86|29304.86|29304.86|29301.32|29301.32|0
1638189010000|2021-11-29 12:30:10|29308.39|29308.39|29301.32|29301.32|29308.39|29308.39|29301.32|29301.32|0
1638189030000|2021-11-29 12:30:30|29304.86|29304.86|29301.32|29301.32|29304.86|29304.86|29294.25|29294.25|0
1638189060000|2021-11-29 12:31:00|29304.86|29304.86|29304.86|29304.86|29304.86|29304.86|29304.86|29304.86|0
1638189070000|2021-11-29 12:31:10|29305.27|29305.27|29305.27|29305.27|29306.09|29306.09|29305.27|29305.27|0
1638189090000|2021-11-29 12:31:30|29308.8|29308.8|29308.8|29308.8|29308.8|29308.8|29308.8|29308.8|0
1638189100000|2021-11-29 12:31:40|29312.34|29312.34|29312.34|29312.34|29312.34|29312.34|29312.34|29312.34|0
1638189120000|2021-11-29 12:32:00|29311.93|29311.93|29311.93|29311.93|29311.93|29311.93|29311.93|29311.93|0
1638189130000|2021-11-29 12:32:10|29319|29319|29311.93|29311.93|29319|29319|29311.93|29311.93|0
1638189170000|2021-11-29 12:32:50|29315.46|29315.46|29319.41|29319.41|29319.41|29319.41|29315.46|29315.46|0
1638189180000|2021-11-29 12:33:00|29315.87|29315.87|29315.87|29315.87|29315.87|29315.87|29315.87|29315.87|0
1638189200000|2021-11-29 12:33:20|29316.12|29316.12|29316.6|29316.6|29316.6|29316.6|29316.12|29316.12|0
1638189220000|2021-11-29 12:33:40|29320.14|29320.14|29320.14|29320.14|29320.14|29320.14|29320.14|29320.14|0
1638189240000|2021-11-29 12:34:00|29313.07|29313.07|29313.07|29313.07|29313.07|29313.07|29313.07|29313.07|0
1638189340000|2021-11-29 12:35:40|29316.6|29316.6|29316.6|29316.6|29316.6|29316.6|29316.6|29316.6|0
1638189380000|2021-11-29 12:36:20|29316.19|29316.19|29316.19|29316.19|29316.19|29316.19|29316.19|29316.19|0
1638189400000|2021-11-29 12:36:40|29326.8|29326.8|29326.8|29326.8|29326.8|29326.8|29326.8|29326.8|0
1638189410000|2021-11-29 12:36:50|29327.21|29327.21|29320.14|29320.14|29327.21|29327.21|29320.14|29320.14|0
1638189420000|2021-11-29 12:37:00|29320.86|29320.86|29320.26|29320.26|29320.86|29320.86|29320.26|29320.26|0
1638189480000|2021-11-29 12:38:00|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|0
1638189500000|2021-11-29 12:38:20|29334.4|29334.4|29334.4|29334.4|29334.4|29334.4|29334.4|29334.4|0
1638189520000|2021-11-29 12:38:40|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|0
1638189540000|2021-11-29 12:39:00|29334.4|29334.4|29331.28|29331.28|29334.81|29334.81|29331.28|29331.28|0
1638189570000|2021-11-29 12:39:30|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|0
1638189590000|2021-11-29 12:39:50|29348.95|29348.95|29350.75|29350.75|29350.75|29350.75|29348.95|29348.95|0
1638189610000|2021-11-29 12:40:10|29347.22|29347.22|29351.16|29351.16|29358.23|29358.23|29347.22|29347.22|0
1638189650000|2021-11-29 12:40:50|29350.75|29350.75|29350.75|29350.75|29350.75|29350.75|29350.75|29350.75|0
1638189670000|2021-11-29 12:41:10|29347.22|29347.22|29348.91|29348.91|29348.91|29348.91|29347.22|29347.22|0
1638189770000|2021-11-29 12:42:50|29348.09|29348.09|29355.98|29355.98|29355.98|29355.98|29347.68|29347.68|0
1638189780000|2021-11-29 12:43:00|29359.52|29359.52|29359.93|29359.93|29359.93|29359.93|29359.52|29359.52|0
1638189840000|2021-11-29 12:44:00|29363.46|29363.46|29363.46|29363.46|29363.46|29363.46|29363.46|29363.46|0
1638189960000|2021-11-29 12:46:00|29367|29367|29367|29367|29370.53|29370.53|29367|29367|0
1638189970000|2021-11-29 12:46:10|29363.46|29363.46|29363.46|29363.46|29363.46|29363.46|29363.46|29363.46|0
1638190000000|2021-11-29 12:46:40|29367|29367|29367|29367|29367|29367|29367|29367|0
1638190110000|2021-11-29 12:48:30|29370.53|29370.53|29370.53|29370.53|29370.53|29370.53|29370.53|29370.53|0
1638190120000|2021-11-29 12:48:40|29377.6|29377.6|29374.07|29374.07|29377.6|29377.6|29374.07|29374.07|0
1638190140000|2021-11-29 12:49:00|29373.66|29373.66|29366.59|29366.59|29373.66|29373.66|29366.59|29366.59|0
1638190150000|2021-11-29 12:49:10|29359.52|29359.52|29359.52|29359.52|29359.52|29359.52|29359.52|29359.52|0
1638190180000|2021-11-29 12:49:40|29352.45|29352.45|29352.45|29352.45|29355.98|29355.98|29352.45|29352.45|0
1638190200000|2021-11-29 12:50:00|29353.05|29353.05|29353.65|29353.65|29353.65|29353.65|29353.05|29353.05|0
1638190230000|2021-11-29 12:50:30|29357.18|29357.18|29361.13|29361.13|29361.13|29361.13|29357.18|29357.18|0
1638190280000|2021-11-29 12:51:20|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|0
1638190300000|2021-11-29 12:51:40|29361.13|29361.13|29361.13|29361.13|29361.13|29361.13|29361.13|29361.13|0
1638190310000|2021-11-29 12:51:50|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|0
1638190320000|2021-11-29 12:52:00|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|0
1638190370000|2021-11-29 12:52:50|29361.13|29361.13|29357.59|29357.59|29361.13|29361.13|29357.59|29357.59|0
1638190410000|2021-11-29 12:53:30|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|0
1638190420000|2021-11-29 12:53:40|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|29357.59|0
1638190440000|2021-11-29 12:54:00|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|0
1638190450000|2021-11-29 12:54:10|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1638190480000|2021-11-29 12:54:40|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|29357.18|0
1638190490000|2021-11-29 12:54:50|29357.78|29357.78|29357.78|29357.78|29357.78|29357.78|29357.37|29357.37|0
1638190500000|2021-11-29 12:55:00|29354.25|29354.25|29354.25|29354.25|29354.25|29354.25|29354.25|29354.25|0
1638190520000|2021-11-29 12:55:20|29354.85|29354.85|29354.85|29354.85|29354.85|29354.85|29354.85|29354.85|0
1638190580000|2021-11-29 12:56:20|29353.65|29353.65|29353.65|29353.65|29353.65|29353.65|29353.65|29353.65|0
1638190600000|2021-11-29 12:56:40|29350.11|29350.11|29354.37|29354.37|29354.37|29354.37|29350.11|29350.11|0
1638190610000|2021-11-29 12:56:50|29354.13|29354.13|29354.37|29354.37|29354.37|29354.37|29354.13|29354.13|0
1638190690000|2021-11-29 12:58:10|29347.3|29347.3|29347.3|29347.3|29347.3|29347.3|29347.3|29347.3|0
1638190700000|2021-11-29 12:58:20|29354.37|29354.37|29354.37|29354.37|29354.37|29354.37|29354.37|29354.37|0
1638190710000|2021-11-29 12:58:30|29347.3|29347.3|29347.71|29347.71|29347.71|29347.71|29347.3|29347.3|0
1638190760000|2021-11-29 12:59:20|29347.3|29347.3|29346.89|29346.89|29347.3|29347.3|29346.48|29346.48|0
1638190780000|2021-11-29 12:59:40|29347.3|29347.3|29347.3|29347.3|29347.3|29347.3|29347.3|29347.3|0
1638190800000|2021-11-29 13:00:00|29347.06|29347.06|29361.2|29361.2|29361.2|29361.2|29347.06|29347.06|0
1638190820000|2021-11-29 13:00:20|29361.61|29361.61|29361.61|29361.61|29361.61|29361.61|29361.61|29361.61|0
1638190830000|2021-11-29 13:00:30|29361.2|29361.2|29361.2|29361.2|29364.74|29364.74|29361.2|29361.2|0
1638190850000|2021-11-29 13:00:50|29360.72|29360.72|29357.18|29357.18|29360.72|29360.72|29357.18|29357.18|0
1638190860000|2021-11-29 13:01:00|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29349.7|29349.7|0
1638190890000|2021-11-29 13:01:30|29357.18|29357.18|29357.18|29357.18|29360.72|29360.72|29357.18|29357.18|0
1638190900000|2021-11-29 13:01:40|29356.36|29356.36|29357.18|29357.18|29357.18|29357.18|29356.36|29356.36|0
1638190910000|2021-11-29 13:01:50|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|0
1638190940000|2021-11-29 13:02:20|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|29364.25|0
1638190950000|2021-11-29 13:02:30|29364.66|29364.66|29368.2|29368.2|29368.2|29368.2|29364.66|29364.66|0
1638190970000|2021-11-29 13:02:50|29371.73|29371.73|29364.66|29364.66|29371.73|29371.73|29364.66|29364.66|0
1638191000000|2021-11-29 13:03:20|29368.2|29368.2|29368.2|29368.2|29368.2|29368.2|29368.2|29368.2|0
1638191010000|2021-11-29 13:03:30|29367.47|29367.47|29375.03|29375.03|29375.03|29375.03|29367.47|29367.47|0
1638191020000|2021-11-29 13:03:40|29371.49|29371.49|29371.49|29371.49|29371.49|29371.49|29371.49|29371.49|0
1638191040000|2021-11-29 13:04:00|29371.9|29371.9|29371.9|29371.9|29371.9|29371.9|29371.9|29371.9|0
1638191070000|2021-11-29 13:04:30|29371.08|29371.08|29371.49|29371.49|29371.49|29371.49|29371.08|29371.08|0
1638191140000|2021-11-29 13:05:40|29375.03|29375.03|29375.03|29375.03|29375.03|29375.03|29375.03|29375.03|0
1638191150000|2021-11-29 13:05:50|29371.49|29371.49|29364.42|29364.42|29371.49|29371.49|29364.42|29364.42|0
1638191160000|2021-11-29 13:06:00|29367.96|29367.96|29367.96|29367.96|29367.96|29367.96|29367.96|29367.96|0
1638191170000|2021-11-29 13:06:10|29371.49|29371.49|29371.49|29371.49|29371.49|29371.49|29371.49|29371.49|0
1638191180000|2021-11-29 13:06:20|29370.67|29370.67|29366.73|29366.73|29370.67|29370.67|29366.73|29366.73|0
1638191240000|2021-11-29 13:07:20|29365.5|29365.5|29372.57|29372.57|29376.1|29376.1|29365.5|29365.5|0
1638191260000|2021-11-29 13:07:40|29371.75|29371.75|29371.75|29371.75|29371.75|29371.75|29371.75|29371.75|0
1638191300000|2021-11-29 13:08:20|29368.21|29368.21|29364.68|29364.68|29368.21|29368.21|29364.68|29364.68|0
1638191320000|2021-11-29 13:08:40|29365.09|29365.09|29364.68|29364.68|29365.09|29365.09|29364.68|29364.68|0
1638191350000|2021-11-29 13:09:10|29368.21|29368.21|29368.21|29368.21|29368.21|29368.21|29368.21|29368.21|0
1638191360000|2021-11-29 13:09:20|29371.75|29371.75|29371.75|29371.75|29371.75|29371.75|29371.75|29371.75|0
1638191370000|2021-11-29 13:09:30|29368.21|29368.21|29368.21|29368.21|29368.21|29368.21|29368.21|29368.21|0
1638191390000|2021-11-29 13:09:50|29368.45|29368.45|29368.45|29368.45|29368.45|29368.45|29368.45|29368.45|0
1638191400000|2021-11-29 13:10:00|29360.78|29360.78|29360.78|29360.78|29360.78|29360.78|29360.78|29360.78|0
1638191410000|2021-11-29 13:10:10|29364.32|29364.32|29360.78|29360.78|29364.32|29364.32|29360.78|29360.78|0
1638191430000|2021-11-29 13:10:30|29367.85|29367.85|29367.85|29367.85|29367.85|29367.85|29367.85|29367.85|0
1638191450000|2021-11-29 13:10:50|29371.39|29371.39|29367.85|29367.85|29371.39|29371.39|29367.85|29367.85|0
1638191460000|2021-11-29 13:11:00|29368.67|29368.67|29365.14|29365.14|29368.67|29368.67|29365.14|29365.14|0
1638191490000|2021-11-29 13:11:30|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|0
1638191520000|2021-11-29 13:12:00|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|0
1638191630000|2021-11-29 13:13:50|29372.21|29372.21|29372.21|29372.21|29372.21|29372.21|29372.21|29372.21|0
1638191640000|2021-11-29 13:14:00|29368.67|29368.67|29372.21|29372.21|29372.21|29372.21|29368.67|29368.67|0
1638191670000|2021-11-29 13:14:30|29368.67|29368.67|29361.6|29361.6|29368.67|29368.67|29358.07|29358.07|0
1638191680000|2021-11-29 13:14:40|29365.14|29365.14|29368.67|29368.67|29372.21|29372.21|29365.14|29365.14|0
1638191690000|2021-11-29 13:14:50|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|0
1638191710000|2021-11-29 13:15:10|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|0
1638191740000|2021-11-29 13:15:40|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|29358.07|0
1638191750000|2021-11-29 13:15:50|29354.53|29354.53|29354.53|29354.53|29354.53|29354.53|29354.53|29354.53|0
1638191760000|2021-11-29 13:16:00|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|0
1638191770000|2021-11-29 13:16:10|29351|29351|29351|29351|29351|29351|29351|29351|0
1638191780000|2021-11-29 13:16:20|29343.93|29343.93|29343.33|29343.33|29343.93|29343.93|29343.33|29343.33|0
1638191790000|2021-11-29 13:16:30|29336.26|29336.26|29336.26|29336.26|29336.26|29336.26|29336.26|29336.26|0
1638191810000|2021-11-29 13:16:50|29339.79|29339.79|29343.33|29343.33|29353.93|29353.93|29339.79|29339.79|0
1638191850000|2021-11-29 13:17:30|29345.13|29345.13|29349.27|29349.27|29349.27|29349.27|29345.13|29345.13|0
1638191860000|2021-11-29 13:17:40|29348.66|29348.66|29348.06|29348.06|29348.66|29348.66|29348.06|29348.06|0
1638191870000|2021-11-29 13:17:50|29349.27|29349.27|29349.27|29349.27|29349.27|29349.27|29349.27|29349.27|0
1638191910000|2021-11-29 13:18:30|29349.51|29349.51|29349.51|29349.51|29349.51|29349.51|29349.51|29349.51|0
1638191920000|2021-11-29 13:18:40|29363.65|29363.65|29360.11|29360.11|29363.65|29363.65|29360.11|29360.11|0
1638191930000|2021-11-29 13:18:50|29370.72|29370.72|29370.72|29370.72|29370.72|29370.72|29370.72|29370.72|0
1638191940000|2021-11-29 13:19:00|29374.25|29374.25|29367.01|29367.01|29374.25|29374.25|29366.77|29366.77|0
1638191970000|2021-11-29 13:19:30|29356.41|29356.41|29355.21|29355.21|29356.41|29356.41|29355.21|29355.21|0
1638191990000|2021-11-29 13:19:50|29358.74|29358.74|29358.74|29358.74|29358.74|29358.74|29358.74|29358.74|0
1638192000000|2021-11-29 13:20:00|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|29359.94|0
1638192010000|2021-11-29 13:20:10|29359.53|29359.53|29345.4|29345.4|29359.53|29359.53|29345.4|29345.4|0
1638192020000|2021-11-29 13:20:20|29352.47|29352.47|29358.93|29358.93|29358.93|29358.93|29351.86|29351.86|0
1638192040000|2021-11-29 13:20:40|29358.33|29358.33|29361.87|29361.87|29361.87|29361.87|29358.33|29358.33|0
1638192080000|2021-11-29 13:21:20|29365.4|29365.4|29365.4|29365.4|29365.4|29365.4|29365.4|29365.4|0
1638192090000|2021-11-29 13:21:30|29366|29366|29373.07|29373.07|29373.07|29373.07|29366|29366|0
1638192110000|2021-11-29 13:21:50|29366|29366|29373.07|29373.07|29373.07|29373.07|29366|29366|0
1638192160000|2021-11-29 13:22:40|29366|29366|29362.47|29362.47|29366|29366|29362.47|29362.47|0
1638192200000|2021-11-29 13:23:20|29373.07|29373.07|29369.54|29369.54|29373.07|29373.07|29369.54|29369.54|0
1638192240000|2021-11-29 13:24:00|29376.61|29376.61|29376.61|29376.61|29376.61|29376.61|29376.61|29376.61|0
1638192250000|2021-11-29 13:24:10|29383.68|29383.68|29383.68|29383.68|29383.68|29383.68|29383.68|29383.68|0
1638192260000|2021-11-29 13:24:20|29383.92|29383.92|29383.92|29383.92|29383.92|29383.92|29383.92|29383.92|0
1638192290000|2021-11-29 13:24:50|29390.99|29390.99|29398.66|29398.66|29398.66|29398.66|29390.99|29390.99|0
1638192310000|2021-11-29 13:25:10|29395.13|29395.13|29395.13|29395.13|29395.13|29395.13|29395.13|29395.13|0
1638192320000|2021-11-29 13:25:20|29398.66|29398.66|29398.66|29398.66|29398.66|29398.66|29398.66|29398.66|0
1638192340000|2021-11-29 13:25:40|29399.86|29399.86|29399.86|29399.86|29399.86|29399.86|29399.86|29399.86|0
1638192360000|2021-11-29 13:26:00|29400.27|29400.27|29404.22|29404.22|29404.22|29404.22|29400.27|29400.27|0
1638192370000|2021-11-29 13:26:10|29400.68|29400.68|29397.15|29397.15|29400.68|29400.68|29397.15|29397.15|0
1638192380000|2021-11-29 13:26:20|29400.68|29400.68|29400.68|29400.68|29400.68|29400.68|29400.68|29400.68|0
1638192390000|2021-11-29 13:26:30|29400.08|29400.08|29400.08|29400.08|29400.08|29400.08|29400.08|29400.08|0
1638192400000|2021-11-29 13:26:40|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|0
1638192440000|2021-11-29 13:27:20|29385.94|29385.94|29385.94|29385.94|29385.94|29385.94|29385.94|29385.94|0
1638192450000|2021-11-29 13:27:30|29382.41|29382.41|29382.41|29382.41|29382.41|29382.41|29382.41|29382.41|0
1638192460000|2021-11-29 13:27:40|29378.87|29378.87|29385.94|29385.94|29385.94|29385.94|29378.87|29378.87|0
1638192470000|2021-11-29 13:27:50|29382.41|29382.41|29382.41|29382.41|29382.41|29382.41|29382.41|29382.41|0
1638192490000|2021-11-29 13:28:10|29382.65|29382.65|29386.18|29386.18|29386.18|29386.18|29382.65|29382.65|0
1638192530000|2021-11-29 13:28:50|29382.65|29382.65|29379.11|29379.11|29382.65|29382.65|29379.11|29379.11|0
1638192550000|2021-11-29 13:29:10|29386.18|29386.18|29386.43|29386.43|29386.43|29386.43|29386.18|29386.18|0
1638192580000|2021-11-29 13:29:40|29389.96|29389.96|29379.36|29379.36|29389.96|29389.96|29379.36|29379.36|0
1638192590000|2021-11-29 13:29:50|29375.82|29375.82|29375.82|29375.82|29375.82|29375.82|29375.82|29375.82|0
1638192610000|2021-11-29 13:30:10|29382.89|29382.89|29382.89|29382.89|29382.89|29382.89|29382.89|29382.89|0
1638192620000|2021-11-29 13:30:20|29379.36|29379.36|29379.36|29379.36|29379.36|29379.36|29379.36|29379.36|0
1638192630000|2021-11-29 13:30:30|29382.89|29382.89|29382.89|29382.89|29382.89|29382.89|29382.89|29382.89|0
1638192680000|2021-11-29 13:31:20|29379.36|29379.36|29375.82|29375.82|29379.36|29379.36|29375.82|29375.82|0
1638192720000|2021-11-29 13:32:00|29365.22|29365.22|29361.68|29361.68|29365.22|29365.22|29361.68|29361.68|0
1638192750000|2021-11-29 13:32:30|29361.92|29361.92|29368.99|29368.99|29368.99|29368.99|29361.92|29361.92|0
1638192780000|2021-11-29 13:33:00|29365.46|29365.46|29365.46|29365.46|29365.46|29365.46|29365.46|29365.46|0
1638192800000|2021-11-29 13:33:20|29361.92|29361.92|29361.92|29361.92|29361.92|29361.92|29361.92|29361.92|0
1638192820000|2021-11-29 13:33:40|29365.46|29365.46|29361.92|29361.92|29365.46|29365.46|29361.92|29361.92|0
1638192840000|2021-11-29 13:34:00|29358.39|29358.39|29354.85|29354.85|29358.39|29358.39|29354.85|29354.85|0
1638192860000|2021-11-29 13:34:20|29355.1|29355.1|29355.1|29355.1|29355.1|29355.1|29355.1|29355.1|0
1638192870000|2021-11-29 13:34:30|29355.51|29355.51|29355.92|29355.92|29355.92|29355.92|29355.51|29355.51|0
1638192890000|2021-11-29 13:34:50|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|0
1638192900000|2021-11-29 13:35:00|29355.92|29355.92|29355.92|29355.92|29355.92|29355.92|29355.92|29355.92|0
1638192920000|2021-11-29 13:35:20|29352.38|29352.38|29348.24|29348.24|29352.38|29352.38|29348.24|29348.24|0
1638192940000|2021-11-29 13:35:40|29344.71|29344.71|29341.18|29341.18|29344.71|29344.71|29341.18|29341.18|0
1638192960000|2021-11-29 13:36:00|29340.69|29340.69|29351.3|29351.3|29351.3|29351.3|29340.69|29340.69|0
1638192970000|2021-11-29 13:36:10|29354.83|29354.83|29350.09|29350.09|29354.83|29354.83|29350.09|29350.09|0
1638193000000|2021-11-29 13:36:40|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|0
1638193030000|2021-11-29 13:37:10|29345.55|29345.55|29345.55|29345.55|29345.55|29345.55|29345.55|29345.55|0
1638193080000|2021-11-29 13:38:00|29359.69|29359.69|29352.62|29352.62|29359.69|29359.69|29352.62|29352.62|0
1638193170000|2021-11-29 13:39:30|29359.69|29359.69|29363.22|29363.22|29363.22|29363.22|29359.69|29359.69|0
1638193180000|2021-11-29 13:39:40|29366.76|29366.76|29366.76|29366.76|29366.76|29366.76|29366.76|29366.76|0
1638193190000|2021-11-29 13:39:50|29370.29|29370.29|29370.29|29370.29|29370.29|29370.29|29370.29|29370.29|0
1638193210000|2021-11-29 13:40:10|29366.76|29366.76|29366.76|29366.76|29366.76|29366.76|29366.76|29366.76|0
1638193220000|2021-11-29 13:40:20|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|29363.22|0
1638193230000|2021-11-29 13:40:30|29366.76|29366.76|29367.17|29367.17|29367.17|29367.17|29366.76|29366.76|0
1638193260000|2021-11-29 13:41:00|29374.24|29374.24|29374.24|29374.24|29374.24|29374.24|29374.24|29374.24|0
1638193270000|2021-11-29 13:41:10|29370.7|29370.7|29367.17|29367.17|29370.7|29370.7|29367.17|29367.17|0
1638193310000|2021-11-29 13:41:50|29370.7|29370.7|29370.7|29370.7|29370.7|29370.7|29370.7|29370.7|0
1638193330000|2021-11-29 13:42:10|29374.24|29374.24|29374.24|29374.24|29374.24|29374.24|29374.24|29374.24|0
1638193400000|2021-11-29 13:43:20|29378.97|29378.97|29376.45|29376.45|29379.57|29379.57|29376.04|29376.04|0
1638193420000|2021-11-29 13:43:40|29379.98|29379.98|29376.45|29376.45|29379.98|29379.98|29376.45|29376.45|0
1638193440000|2021-11-29 13:44:00|29377.18|29377.18|29377.66|29377.66|29377.66|29377.66|29377.18|29377.18|0
1638193470000|2021-11-29 13:44:30|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|0
1638193490000|2021-11-29 13:44:50|29370.59|29370.59|29370.59|29370.59|29370.59|29370.59|29370.59|29370.59|0
1638193520000|2021-11-29 13:45:20|29371|29371|29371|29371|29371|29371|29371|29371|0
1638193550000|2021-11-29 13:45:50|29378.07|29378.07|29378.07|29378.07|29378.07|29378.07|29378.07|29378.07|0
1638193560000|2021-11-29 13:46:00|29381.6|29381.6|29381.6|29381.6|29385.14|29385.14|29381.6|29381.6|0
1638193580000|2021-11-29 13:46:20|29382.01|29382.01|29382.01|29382.01|29382.01|29382.01|29382.01|29382.01|0
1638193590000|2021-11-29 13:46:30|29382.42|29382.42|29382.42|29382.42|29382.42|29382.42|29382.42|29382.42|0
1638193600000|2021-11-29 13:46:40|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|0
1638193610000|2021-11-29 13:46:50|29374.75|29374.75|29374.75|29374.75|29374.75|29374.75|29374.75|29374.75|0
1638193620000|2021-11-29 13:47:00|29378.29|29378.29|29378.29|29378.29|29378.29|29378.29|29378.29|29378.29|0
1638193630000|2021-11-29 13:47:10|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|29371.22|0
1638193640000|2021-11-29 13:47:20|29371.82|29371.82|29371.82|29371.82|29371.82|29371.82|29371.82|29371.82|0
1638193660000|2021-11-29 13:47:40|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|0
1638193670000|2021-11-29 13:47:50|29375.84|29375.84|29382.91|29382.91|29382.91|29382.91|29375.84|29375.84|0
1638193700000|2021-11-29 13:48:20|29379.37|29379.37|29379.37|29379.37|29379.37|29379.37|29379.37|29379.37|0
1638193740000|2021-11-29 13:49:00|29378.96|29378.96|29375.84|29375.84|29378.96|29378.96|29375.43|29375.43|0
1638193750000|2021-11-29 13:49:10|29376.25|29376.25|29376.25|29376.25|29376.25|29376.25|29375.84|29375.84|0
1638193760000|2021-11-29 13:49:20|29376.01|29376.01|29375.52|29375.52|29376.01|29376.01|29375.52|29375.52|0
1638193770000|2021-11-29 13:49:30|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|0
1638193790000|2021-11-29 13:49:50|29371.99|29371.99|29374.32|29374.32|29374.32|29374.32|29371.99|29371.99|0
1638193820000|2021-11-29 13:50:20|29377.86|29377.86|29377.86|29377.86|29377.86|29377.86|29377.86|29377.86|0
1638193860000|2021-11-29 13:51:00|29378.46|29378.46|29378.46|29378.46|29378.46|29378.46|29378.46|29378.46|0
1638193920000|2021-11-29 13:52:00|29385.53|29385.53|29381.99|29381.99|29385.53|29385.53|29381.99|29381.99|0
1638193950000|2021-11-29 13:52:30|29385.53|29385.53|29385.53|29385.53|29385.53|29385.53|29385.53|29385.53|0
1638193960000|2021-11-29 13:52:40|29374.92|29374.92|29374.92|29374.92|29374.92|29374.92|29374.92|29374.92|0
1638193980000|2021-11-29 13:53:00|29371.39|29371.39|29371.39|29371.39|29371.39|29371.39|29371.39|29371.39|0
1638193990000|2021-11-29 13:53:10|29374.92|29374.92|29357.25|29357.25|29374.92|29374.92|29357.25|29357.25|0
1638194000000|2021-11-29 13:53:20|29367.85|29367.85|29378.46|29378.46|29378.46|29378.46|29367.85|29367.85|0
1638194010000|2021-11-29 13:53:30|29381.99|29381.99|29381.99|29381.99|29381.99|29381.99|29381.99|29381.99|0
1638194060000|2021-11-29 13:54:20|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1638194090000|2021-11-29 13:54:50|29396.13|29396.13|29396.13|29396.13|29396.13|29396.13|29396.13|29396.13|0
1638194100000|2021-11-29 13:55:00|29392.6|29392.6|29392.6|29392.6|29392.6|29392.6|29392.6|29392.6|0
1638194140000|2021-11-29 13:55:40|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|29389.06|0
1638194180000|2021-11-29 13:56:20|29396.13|29396.13|29396.13|29396.13|29396.13|29396.13|29396.13|29396.13|0
1638194190000|2021-11-29 13:56:30|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|0
1638194230000|2021-11-29 13:57:10|29407.15|29407.15|29403.61|29403.61|29407.15|29407.15|29403.61|29403.61|0
1638194260000|2021-11-29 13:57:40|29400.08|29400.08|29389.47|29389.47|29403.61|29403.61|29389.47|29389.47|0
1638194270000|2021-11-29 13:57:50|29396.54|29396.54|29400.08|29400.08|29403.61|29403.61|29396.54|29396.54|0
1638194280000|2021-11-29 13:58:00|29410.68|29410.68|29410.68|29410.68|29410.68|29410.68|29410.68|29410.68|0
1638194290000|2021-11-29 13:58:10|29411.16|29411.16|29411.16|29411.16|29411.16|29411.16|29411.16|29411.16|0
1638194320000|2021-11-29 13:58:40|29418.23|29418.23|29418.23|29418.23|29418.23|29418.23|29418.23|29418.23|0
1638194350000|2021-11-29 13:59:10|29411.16|29411.16|29421.77|29421.77|29421.77|29421.77|29411.16|29411.16|0
1638194360000|2021-11-29 13:59:20|29439.44|29439.44|29439.44|29439.44|29439.44|29439.44|29439.44|29439.44|0
1638194380000|2021-11-29 13:59:40|29442.98|29442.98|29443.22|29443.22|29443.22|29443.22|29442.98|29442.98|0
1638194410000|2021-11-29 14:00:10|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|0
1638194420000|2021-11-29 14:00:20|29443.22|29443.22|29443.22|29443.22|29443.22|29443.22|29436.15|29436.15|0
1638194430000|2021-11-29 14:00:30|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|0
1638194440000|2021-11-29 14:00:40|29443.22|29443.22|29443.22|29443.22|29443.22|29443.22|29443.22|29443.22|0
1638194450000|2021-11-29 14:00:50|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|0
1638194460000|2021-11-29 14:01:00|29450.29|29450.29|29450.29|29450.29|29450.29|29450.29|29450.29|29450.29|0
1638194500000|2021-11-29 14:01:40|29446.76|29446.76|29443.22|29443.22|29457.36|29457.36|29443.22|29443.22|0
1638194530000|2021-11-29 14:02:10|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|29446.76|0
1638194550000|2021-11-29 14:02:30|29443.22|29443.22|29444.28|29444.28|29444.28|29444.28|29443.22|29443.22|0
1638194560000|2021-11-29 14:02:40|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|0
1638194580000|2021-11-29 14:03:00|29440.75|29440.75|29440.75|29440.75|29440.75|29440.75|29440.75|29440.75|0
1638194590000|2021-11-29 14:03:10|29433.68|29433.68|29437.21|29437.21|29437.21|29437.21|29433.68|29433.68|0
1638194600000|2021-11-29 14:03:20|29438.41|29438.41|29439.02|29439.02|29439.02|29439.02|29438.41|29438.41|0
1638194620000|2021-11-29 14:03:40|29439.5|29439.5|29439.5|29439.5|29439.5|29439.5|29439.5|29439.5|0
1638194630000|2021-11-29 14:03:50|29443.03|29443.03|29443.03|29443.03|29443.03|29443.03|29443.03|29443.03|0
1638194650000|2021-11-29 14:04:10|29442.43|29442.43|29435.36|29435.36|29442.43|29442.43|29435.36|29435.36|0
1638194660000|2021-11-29 14:04:20|29435.96|29435.96|29446.57|29446.57|29446.57|29446.57|29435.96|29435.96|0
1638194670000|2021-11-29 14:04:30|29450.1|29450.1|29450.1|29450.1|29450.1|29450.1|29450.1|29450.1|0
1638194700000|2021-11-29 14:05:00|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|0
1638194710000|2021-11-29 14:05:10|29453.64|29453.64|29453.64|29453.64|29453.64|29453.64|29453.64|29453.64|0
1638194720000|2021-11-29 14:05:20|29457.17|29457.17|29467.78|29467.78|29467.78|29467.78|29457.17|29457.17|0
1638194730000|2021-11-29 14:05:30|29460.71|29460.71|29460.71|29460.71|29460.71|29460.71|29460.71|29460.71|0
1638194760000|2021-11-29 14:06:00|29453.64|29453.64|29453.64|29453.64|29453.64|29453.64|29453.64|29453.64|0
1638194770000|2021-11-29 14:06:10|29450.1|29450.1|29450.1|29450.1|29450.1|29450.1|29450.1|29450.1|0
1638194780000|2021-11-29 14:06:20|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|0
1638194800000|2021-11-29 14:06:40|29460.71|29460.71|29464.24|29464.24|29464.24|29464.24|29460.71|29460.71|0
1638194810000|2021-11-29 14:06:50|29467.78|29467.78|29460.71|29460.71|29467.78|29467.78|29460.71|29460.71|0
1638194820000|2021-11-29 14:07:00|29464.24|29464.24|29464.24|29464.24|29464.24|29464.24|29464.24|29464.24|0
1638194830000|2021-11-29 14:07:10|29464.84|29464.84|29464.84|29464.84|29464.84|29464.84|29464.84|29464.84|0
1638194860000|2021-11-29 14:07:40|29464.24|29464.24|29464.24|29464.24|29464.24|29464.24|29464.24|29464.24|0
1638194880000|2021-11-29 14:08:00|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|29457.17|0
1638194930000|2021-11-29 14:08:50|29453.64|29453.64|29446.57|29446.57|29453.64|29453.64|29446.57|29446.57|0
1638194940000|2021-11-29 14:09:00|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|0
1638194950000|2021-11-29 14:09:10|29449.62|29449.62|29449.62|29449.62|29449.62|29449.62|29449.62|29449.62|0
1638194960000|2021-11-29 14:09:20|29453.15|29453.15|29453.56|29453.56|29453.56|29453.56|29453.15|29453.15|0
1638194980000|2021-11-29 14:09:40|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|0
1638194990000|2021-11-29 14:09:50|29453.56|29453.56|29453.56|29453.56|29453.56|29453.56|29453.56|29453.56|0
1638195000000|2021-11-29 14:10:00|29453.97|29453.97|29453.97|29453.97|29453.97|29453.97|29453.97|29453.97|0
1638195020000|2021-11-29 14:10:20|29461.04|29461.04|29461.04|29461.04|29461.04|29461.04|29461.04|29461.04|0
1638195030000|2021-11-29 14:10:30|29461.65|29461.65|29461.04|29461.04|29461.65|29461.65|29461.04|29461.04|0
1638195090000|2021-11-29 14:11:30|29453.97|29453.97|29464.58|29464.58|29464.58|29464.58|29453.97|29453.97|0
1638195100000|2021-11-29 14:11:40|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|0
1638195130000|2021-11-29 14:12:10|29479.32|29479.32|29478.72|29478.72|29479.92|29479.92|29478.72|29478.72|0
1638195140000|2021-11-29 14:12:20|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|0
1638195150000|2021-11-29 14:12:30|29492.86|29492.86|29492.86|29492.86|29492.86|29492.86|29492.86|29492.86|0
1638195170000|2021-11-29 14:12:50|29496.39|29496.39|29496.39|29496.39|29496.39|29496.39|29496.39|29496.39|0
1638195180000|2021-11-29 14:13:00|29497.6|29497.6|29496.39|29496.39|29497.6|29497.6|29496.39|29496.39|0
1638195190000|2021-11-29 14:13:10|29492.86|29492.86|29492.86|29492.86|29492.86|29492.86|29492.86|29492.86|0
1638195200000|2021-11-29 14:13:20|29496.39|29496.39|29489.32|29489.32|29496.39|29496.39|29489.32|29489.32|0
1638195210000|2021-11-29 14:13:30|29490.53|29490.53|29489.32|29489.32|29490.53|29490.53|29489.32|29489.32|0
1638195220000|2021-11-29 14:13:40|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|0
1638195240000|2021-11-29 14:14:00|29489.32|29489.32|29492.86|29492.86|29492.86|29492.86|29489.32|29489.32|0
1638195250000|2021-11-29 14:14:10|29489.32|29489.32|29489.32|29489.32|29489.32|29489.32|29489.32|29489.32|0
1638195260000|2021-11-29 14:14:20|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|29485.79|0
1638195300000|2021-11-29 14:15:00|29492.86|29492.86|29492.86|29492.86|29496.39|29496.39|29492.86|29492.86|0
1638195370000|2021-11-29 14:16:10|29496.39|29496.39|29489.32|29489.32|29496.39|29496.39|29489.32|29489.32|0
1638195390000|2021-11-29 14:16:30|29499.93|29499.93|29504.19|29504.19|29504.19|29504.19|29499.93|29499.93|0
1638195400000|2021-11-29 14:16:40|29504.79|29504.79|29504.55|29504.55|29504.79|29504.79|29504.55|29504.55|0
1638195440000|2021-11-29 14:17:20|29511.62|29511.62|29516.38|29516.38|29516.38|29516.38|29511.62|29511.62|0
1638195460000|2021-11-29 14:17:40|29515.78|29515.78|29515.78|29515.78|29515.78|29515.78|29515.78|29515.78|0
1638195480000|2021-11-29 14:18:00|29516.19|29516.19|29515.59|29515.59|29516.19|29516.19|29515.59|29515.59|0
1638195500000|2021-11-29 14:18:20|29519.13|29519.13|29522.66|29522.66|29526.2|29526.2|29519.13|29519.13|0
1638195510000|2021-11-29 14:18:30|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|0
1638195530000|2021-11-29 14:18:50|29516|29516|29516.6|29516.6|29517.8|29517.8|29516|29516|0
1638195540000|2021-11-29 14:19:00|29513.07|29513.07|29513.07|29513.07|29513.07|29513.07|29513.07|29513.07|0
1638195560000|2021-11-29 14:19:20|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|0
1638195590000|2021-11-29 14:19:50|29513.07|29513.07|29520.14|29520.14|29520.14|29520.14|29513.07|29513.07|0
1638195620000|2021-11-29 14:20:20|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|29516.6|0
1638195630000|2021-11-29 14:20:30|29509.53|29509.53|29509.53|29509.53|29509.53|29509.53|29509.53|29509.53|0
1638195640000|2021-11-29 14:20:40|29509.12|29509.12|29509.12|29509.12|29509.12|29509.12|29509.12|29509.12|0
1638195650000|2021-11-29 14:20:50|29505.59|29505.59|29509.12|29509.12|29509.12|29509.12|29505.59|29505.59|0
1638195670000|2021-11-29 14:21:10|29512.66|29512.66|29512.66|29512.66|29512.66|29512.66|29512.66|29512.66|0
1638195680000|2021-11-29 14:21:20|29509.12|29509.12|29509.12|29509.12|29509.12|29509.12|29509.12|29509.12|0
1638195690000|2021-11-29 14:21:30|29505.59|29505.59|29505.59|29505.59|29505.59|29505.59|29505.59|29505.59|0
1638195710000|2021-11-29 14:21:50|29498.52|29498.52|29498.52|29498.52|29498.52|29498.52|29498.52|29498.52|0
1638195760000|2021-11-29 14:22:40|29497.92|29497.92|29508.52|29508.52|29508.52|29508.52|29497.92|29497.92|0
1638195790000|2021-11-29 14:23:10|29504.99|29504.99|29515.59|29515.59|29515.59|29515.59|29504.99|29504.99|0
1638195800000|2021-11-29 14:23:20|29508.52|29508.52|29508.52|29508.52|29508.52|29508.52|29508.52|29508.52|0
1638195840000|2021-11-29 14:24:00|29508.93|29508.93|29508.93|29508.93|29508.93|29508.93|29508.93|29508.93|0
1638195860000|2021-11-29 14:24:20|29509.53|29509.53|29509.53|29509.53|29509.53|29509.53|29509.53|29509.53|0
1638195880000|2021-11-29 14:24:40|29513.07|29513.07|29513.07|29513.07|29513.07|29513.07|29513.07|29513.07|0
1638195910000|2021-11-29 14:25:10|29506|29506|29508.93|29508.93|29512.47|29512.47|29506|29506|0
1638195920000|2021-11-29 14:25:20|29508.33|29508.33|29507.73|29507.73|29508.33|29508.33|29507.73|29507.73|0
1638195930000|2021-11-29 14:25:30|29511.26|29511.26|29511.62|29511.62|29511.86|29511.86|29511.26|29511.26|0
1638195940000|2021-11-29 14:25:40|29515.16|29515.16|29515.16|29515.16|29515.16|29515.16|29515.16|29515.16|0
1638195950000|2021-11-29 14:25:50|29518.69|29518.69|29518.69|29518.69|29518.69|29518.69|29518.69|29518.69|0
1638195990000|2021-11-29 14:26:30|29519.1|29519.1|29519.1|29519.1|29519.1|29519.1|29519.1|29519.1|0
1638196010000|2021-11-29 14:26:50|29522.64|29522.64|29522.64|29522.64|29522.64|29522.64|29522.64|29522.64|0
1638196070000|2021-11-29 14:27:50|29519.1|29519.1|29522.64|29522.64|29522.64|29522.64|29519.1|29519.1|0
1638196080000|2021-11-29 14:28:00|29519.1|29519.1|29519.1|29519.1|29519.1|29519.1|29519.1|29519.1|0
1638196090000|2021-11-29 14:28:10|29515.57|29515.57|29514.97|29514.97|29515.57|29515.57|29514.97|29514.97|0
1638196100000|2021-11-29 14:28:20|29515.57|29515.57|29511.43|29511.43|29515.57|29515.57|29511.43|29511.43|0
1638196130000|2021-11-29 14:28:50|29514.97|29514.97|29514.97|29514.97|29514.97|29514.97|29514.97|29514.97|0
1638196140000|2021-11-29 14:29:00|29511.43|29511.43|29511.43|29511.43|29511.43|29511.43|29511.43|29511.43|0
1638196160000|2021-11-29 14:29:20|29510.23|29510.23|29509.63|29509.63|29510.23|29510.23|29509.63|29509.63|0
1638196170000|2021-11-29 14:29:30|29509.87|29509.87|29509.87|29509.87|29509.87|29509.87|29509.87|29509.87|0
1638196200000|2021-11-29 14:30:00|29513.41|29513.41|29515.21|29515.21|29522.28|29522.28|29507.54|29507.54|0
1638196210000|2021-11-29 14:30:10|29511.67|29511.67|29518.74|29518.74|29518.74|29518.74|29511.67|29511.67|0
1638196220000|2021-11-29 14:30:20|29511.67|29511.67|29508.14|29508.14|29511.67|29511.67|29508.14|29508.14|0
1638196230000|2021-11-29 14:30:30|29507.73|29507.73|29497.12|29497.12|29514.8|29514.8|29497.12|29497.12|0
1638196240000|2021-11-29 14:30:40|29497.61|29497.61|29497.61|29497.61|29497.61|29497.61|29497.61|29497.61|0
1638196250000|2021-11-29 14:30:50|29501.14|29501.14|29502.34|29502.34|29502.34|29502.34|29501.14|29501.14|0
1638196260000|2021-11-29 14:31:00|29509.41|29509.41|29502.34|29502.34|29509.41|29509.41|29502.34|29502.34|0
1638196270000|2021-11-29 14:31:10|29509.41|29509.41|29505.88|29505.88|29512.95|29512.95|29505.88|29505.88|0
1638196280000|2021-11-29 14:31:20|29502.34|29502.34|29498.81|29498.81|29505.88|29505.88|29498.81|29498.81|0
1638196290000|2021-11-29 14:31:30|29491.74|29491.74|29495.28|29495.28|29495.28|29495.28|29481.14|29481.14|0
1638196300000|2021-11-29 14:31:40|29502.34|29502.34|29512.95|29512.95|29512.95|29512.95|29502.34|29502.34|0
1638196310000|2021-11-29 14:31:50|29509.41|29509.41|29512.95|29512.95|29512.95|29512.95|29509.41|29509.41|0
1638196320000|2021-11-29 14:32:00|29508.81|29508.81|29500.3|29500.3|29508.81|29508.81|29500.3|29500.3|0
1638196330000|2021-11-29 14:32:10|29493.23|29493.23|29493.23|29493.23|29493.23|29493.23|29493.23|29493.23|0
1638196350000|2021-11-29 14:32:30|29492.75|29492.75|29492.5|29492.5|29492.75|29492.75|29488.97|29488.97|0
1638196360000|2021-11-29 14:32:40|29496.04|29496.04|29499.57|29499.57|29499.57|29499.57|29496.04|29496.04|0
1638196370000|2021-11-29 14:32:50|29498.37|29498.37|29498.37|29498.37|29498.37|29498.37|29487.77|29487.77|0
1638196380000|2021-11-29 14:33:00|29491.3|29491.3|29491.3|29491.3|29491.3|29491.3|29491.3|29491.3|0
1638196390000|2021-11-29 14:33:10|29501.91|29501.91|29498.37|29498.37|29501.91|29501.91|29498.37|29498.37|0
1638196400000|2021-11-29 14:33:20|29501.91|29501.91|29498.37|29498.37|29501.91|29501.91|29494.84|29494.84|0
1638196420000|2021-11-29 14:33:40|29501.91|29501.91|29501.91|29501.91|29501.91|29501.91|29501.91|29501.91|0
1638196440000|2021-11-29 14:34:00|29505.44|29505.44|29516.46|29516.46|29516.46|29516.46|29505.44|29505.44|0
1638196450000|2021-11-29 14:34:10|29509.39|29509.39|29515.64|29515.64|29518.76|29518.76|29509.39|29509.39|0
1638196460000|2021-11-29 14:34:20|29508.57|29508.57|29501.5|29501.5|29512.1|29512.1|29501.5|29501.5|0
1638196470000|2021-11-29 14:34:30|29505.03|29505.03|29494.43|29494.43|29505.03|29505.03|29494.43|29494.43|0
1638196480000|2021-11-29 14:34:40|29508.57|29508.57|29501.91|29501.91|29510.74|29510.74|29501.91|29501.91|0
1638196490000|2021-11-29 14:34:50|29491.3|29491.3|29484.47|29484.47|29495.08|29495.08|29484.47|29484.47|0
1638196500000|2021-11-29 14:35:00|29491.54|29491.54|29484.47|29484.47|29498.61|29498.61|29484.47|29484.47|0
1638196510000|2021-11-29 14:35:10|29491.54|29491.54|29484.47|29484.47|29491.54|29491.54|29473.87|29473.87|0
1638196520000|2021-11-29 14:35:20|29473.87|29473.87|29472.67|29472.67|29483.27|29483.27|29472.67|29472.67|0
1638196530000|2021-11-29 14:35:30|29473.49|29473.49|29466.42|29466.42|29473.49|29473.49|29466.42|29466.42|0
1638196540000|2021-11-29 14:35:40|29467.02|29467.02|29484.28|29484.28|29484.28|29484.28|29466.61|29466.61|0
1638196550000|2021-11-29 14:35:50|29491.35|29491.35|29473.68|29473.68|29491.35|29491.35|29473.68|29473.68|0
1638196560000|2021-11-29 14:36:00|29466.61|29466.61|29463.07|29463.07|29466.61|29466.61|29459.54|29459.54|0
1638196570000|2021-11-29 14:36:10|29462.47|29462.47|29462.47|29462.47|29462.47|29462.47|29462.47|29462.47|0
1638196580000|2021-11-29 14:36:20|29463.07|29463.07|29463.07|29463.07|29463.07|29463.07|29456|29456|0
1638196590000|2021-11-29 14:36:30|29459.54|29459.54|29459.54|29459.54|29459.54|29459.54|29459.54|29459.54|0
1638196600000|2021-11-29 14:36:40|29458.34|29458.34|29458.94|29458.94|29462.47|29462.47|29454.8|29454.8|0
1638196610000|2021-11-29 14:36:50|29455.4|29455.4|29454.8|29454.8|29458.94|29458.94|29454.8|29454.8|0
1638196620000|2021-11-29 14:37:00|29455.4|29455.4|29455.4|29455.4|29455.4|29455.4|29455.4|29455.4|0
1638196640000|2021-11-29 14:37:20|29458.94|29458.94|29462.47|29462.47|29462.47|29462.47|29458.94|29458.94|0
1638196650000|2021-11-29 14:37:30|29458.94|29458.94|29455.4|29455.4|29458.94|29458.94|29455.4|29455.4|0
1638196660000|2021-11-29 14:37:40|29454.8|29454.8|29451.27|29451.27|29454.8|29454.8|29451.27|29451.27|0
1638196680000|2021-11-29 14:38:00|29458.34|29458.34|29462.88|29462.88|29469.95|29469.95|29458.34|29458.34|0
1638196690000|2021-11-29 14:38:10|29461.68|29461.68|29450.48|29450.48|29461.68|29461.68|29450.48|29450.48|0
1638196700000|2021-11-29 14:38:20|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|0
1638196710000|2021-11-29 14:38:30|29457.96|29457.96|29461.49|29461.49|29465.03|29465.03|29457.96|29457.96|0
1638196720000|2021-11-29 14:38:40|29457.96|29457.96|29454.42|29454.42|29457.96|29457.96|29454.42|29454.42|0
1638196730000|2021-11-29 14:38:50|29453.45|29453.45|29464.06|29464.06|29467.59|29467.59|29453.45|29453.45|0
1638196740000|2021-11-29 14:39:00|29467.59|29467.59|29476.71|29476.71|29476.71|29476.71|29467.59|29467.59|0
1638196750000|2021-11-29 14:39:10|29483.18|29483.18|29471.97|29471.97|29483.18|29483.18|29471.97|29471.97|0
1638196770000|2021-11-29 14:39:30|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|0
1638196780000|2021-11-29 14:39:40|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|0
1638196790000|2021-11-29 14:39:50|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|0
1638196800000|2021-11-29 14:40:00|29479.04|29479.04|29471.56|29471.56|29482.58|29482.58|29471.56|29471.56|0
1638196810000|2021-11-29 14:40:10|29468.03|29468.03|29467.78|29467.78|29468.03|29468.03|29467.78|29467.78|0
1638196820000|2021-11-29 14:40:20|29457.18|29457.18|29471.32|29471.32|29471.32|29471.32|29457.18|29457.18|0
1638196830000|2021-11-29 14:40:30|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|0
1638196840000|2021-11-29 14:40:40|29471.32|29471.32|29481.92|29481.92|29481.92|29481.92|29471.32|29471.32|0
1638196850000|2021-11-29 14:40:50|29478.39|29478.39|29471.32|29471.32|29478.39|29478.39|29471.32|29471.32|0
1638196860000|2021-11-29 14:41:00|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|29474.85|0
1638196870000|2021-11-29 14:41:10|29478.39|29478.39|29478.39|29478.39|29478.39|29478.39|29478.39|29478.39|0
1638196880000|2021-11-29 14:41:20|29481.92|29481.92|29481.92|29481.92|29481.92|29481.92|29481.92|29481.92|0
1638196890000|2021-11-29 14:41:30|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|0
1638196900000|2021-11-29 14:41:40|29481.92|29481.92|29488.17|29488.17|29488.17|29488.17|29481.1|29481.1|0
1638196910000|2021-11-29 14:41:50|29481.1|29481.1|29479.9|29479.9|29481.1|29481.1|29479.9|29479.9|0
1638196930000|2021-11-29 14:42:10|29486.97|29486.97|29483.44|29483.44|29486.97|29486.97|29483.44|29483.44|0
1638196940000|2021-11-29 14:42:20|29479.9|29479.9|29475.4|29475.4|29486|29486|29475.4|29475.4|0
1638196950000|2021-11-29 14:42:30|29474.8|29474.8|29467.73|29467.73|29474.8|29474.8|29467.73|29467.73|0
1638196960000|2021-11-29 14:42:40|29468.33|29468.33|29473.3|29473.3|29474.31|29474.31|29467.24|29467.24|0
1638196970000|2021-11-29 14:42:50|29487.44|29487.44|29483.91|29483.91|29487.44|29487.44|29483.91|29483.91|0
1638196980000|2021-11-29 14:43:00|29487.44|29487.44|29487.44|29487.44|29487.44|29487.44|29487.44|29487.44|0
1638196990000|2021-11-29 14:43:10|29487.85|29487.85|29498.46|29498.46|29498.46|29498.46|29484.32|29484.32|0
1638197000000|2021-11-29 14:43:20|29499.66|29499.66|29492.59|29492.59|29499.66|29499.66|29492.59|29492.59|0
1638197020000|2021-11-29 14:43:40|29489.05|29489.05|29488.81|29488.81|29489.05|29489.05|29488.81|29488.81|0
1638197030000|2021-11-29 14:43:50|29489.41|29489.41|29496.48|29496.48|29496.48|29496.48|29489.41|29489.41|0
1638197040000|2021-11-29 14:44:00|29496.72|29496.72|29490.26|29490.26|29497.33|29497.33|29490.26|29490.26|0
1638197060000|2021-11-29 14:44:20|29500.86|29500.86|29497.33|29497.33|29507.93|29507.93|29497.33|29497.33|0
1638197070000|2021-11-29 14:44:30|29507.93|29507.93|29507.2|29507.2|29507.93|29507.93|29507.2|29507.2|0
1638197080000|2021-11-29 14:44:40|29496.6|29496.6|29496.6|29496.6|29496.6|29496.6|29496.6|29496.6|0
1638197090000|2021-11-29 14:44:50|29500.13|29500.13|29500.13|29500.13|29500.13|29500.13|29500.13|29500.13|0
1638197100000|2021-11-29 14:45:00|29485.99|29485.99|29485.99|29485.99|29485.99|29485.99|29485.99|29485.99|0
1638197110000|2021-11-29 14:45:10|29482.46|29482.46|29485.99|29485.99|29485.99|29485.99|29475.39|29475.39|0
1638197130000|2021-11-29 14:45:30|29482.46|29482.46|29478.92|29478.92|29482.46|29482.46|29478.92|29478.92|0
1638197140000|2021-11-29 14:45:40|29485.99|29485.99|29484.79|29484.79|29485.99|29485.99|29484.79|29484.79|0
1638197150000|2021-11-29 14:45:50|29474.19|29474.19|29474.19|29474.19|29474.19|29474.19|29474.19|29474.19|0
1638197160000|2021-11-29 14:46:00|29481.26|29481.26|29474.19|29474.19|29481.26|29481.26|29474.19|29474.19|0
1638197170000|2021-11-29 14:46:10|29484.79|29484.79|29491.62|29491.62|29492.03|29492.03|29484.55|29484.55|0
1638197180000|2021-11-29 14:46:20|29492.03|29492.03|29492.03|29492.03|29492.03|29492.03|29488.5|29488.5|0
1638197190000|2021-11-29 14:46:30|29488.5|29488.5|29492.03|29492.03|29499.1|29499.1|29488.5|29488.5|0
1638197200000|2021-11-29 14:46:40|29506.17|29506.17|29506.17|29506.17|29506.17|29506.17|29506.17|29506.17|0
1638197210000|2021-11-29 14:46:50|29499.1|29499.1|29495.57|29495.57|29499.1|29499.1|29495.57|29495.57|0
1638197230000|2021-11-29 14:47:10|29502.64|29502.64|29502.64|29502.64|29502.64|29502.64|29502.64|29502.64|0
1638197240000|2021-11-29 14:47:20|29495.57|29495.57|29494.75|29494.75|29495.57|29495.57|29494.75|29494.75|0
1638197260000|2021-11-29 14:47:40|29505.35|29505.35|29505.35|29505.35|29505.35|29505.35|29505.35|29505.35|0
1638197270000|2021-11-29 14:47:50|29508.89|29508.89|29508.89|29508.89|29508.89|29508.89|29508.89|29508.89|0
1638197280000|2021-11-29 14:48:00|29509.49|29509.49|29498.28|29498.28|29509.49|29509.49|29498.28|29498.28|0
1638197310000|2021-11-29 14:48:30|29491.21|29491.21|29491.21|29491.21|29491.21|29491.21|29491.21|29491.21|0
1638197320000|2021-11-29 14:48:40|29494.75|29494.75|29487.68|29487.68|29494.75|29494.75|29487.68|29487.68|0
1638197390000|2021-11-29 14:49:50|29491.21|29491.21|29484.14|29484.14|29498.28|29498.28|29484.14|29484.14|0
1638197400000|2021-11-29 14:50:00|29483.54|29483.54|29486.35|29486.35|29487.08|29487.08|29482.94|29482.94|0
1638197410000|2021-11-29 14:50:10|29485.15|29485.15|29488.08|29488.08|29491.62|29491.62|29483.35|29483.35|0
1638197430000|2021-11-29 14:50:30|29488.68|29488.68|29495.75|29495.75|29495.75|29495.75|29488.68|29488.68|0
1638197440000|2021-11-29 14:50:40|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|29506.36|0
1638197450000|2021-11-29 14:50:50|29499.29|29499.29|29499.29|29499.29|29499.29|29499.29|29499.29|29499.29|0
1638197460000|2021-11-29 14:51:00|29502.82|29502.82|29509.89|29509.89|29509.89|29509.89|29502.82|29502.82|0
1638197470000|2021-11-29 14:51:10|29510.49|29510.49|29514.03|29514.03|29514.44|29514.44|29510.49|29510.49|0
1638197480000|2021-11-29 14:51:20|29517.56|29517.56|29517.56|29517.56|29517.56|29517.56|29517.56|29517.56|0
1638197490000|2021-11-29 14:51:30|29524.63|29524.63|29514.03|29514.03|29524.63|29524.63|29514.03|29514.03|0
1638197500000|2021-11-29 14:51:40|29510.49|29510.49|29510.49|29510.49|29510.49|29510.49|29510.49|29510.49|0
1638197520000|2021-11-29 14:52:00|29514.03|29514.03|29518.16|29518.16|29518.16|29518.16|29514.03|29514.03|0
1638197530000|2021-11-29 14:52:10|29525.23|29525.23|29536.25|29536.25|29536.25|29536.25|29525.23|29525.23|0
1638197540000|2021-11-29 14:52:20|29532.71|29532.71|29525.64|29525.64|29532.71|29532.71|29525.64|29525.64|0
1638197550000|2021-11-29 14:52:30|29529.18|29529.18|29529.18|29529.18|29529.18|29529.18|29529.18|29529.18|0
1638197560000|2021-11-29 14:52:40|29532.71|29532.71|29532.71|29532.71|29532.71|29532.71|29532.71|29532.71|0
1638197570000|2021-11-29 14:52:50|29525.64|29525.64|29525.64|29525.64|29525.64|29525.64|29525.64|29525.64|0
1638197580000|2021-11-29 14:53:00|29529.18|29529.18|29529.42|29529.42|29529.42|29529.42|29529.18|29529.18|0
1638197600000|2021-11-29 14:53:20|29518.82|29518.82|29518.82|29518.82|29518.82|29518.82|29518.82|29518.82|0
1638197610000|2021-11-29 14:53:30|29522.35|29522.35|29534.16|29534.16|29537.69|29537.69|29522.35|29522.35|0
1638197620000|2021-11-29 14:53:40|29534.57|29534.57|29534.57|29534.57|29534.57|29534.57|29534.57|29534.57|0
1638197630000|2021-11-29 14:53:50|29538.1|29538.1|29541.64|29541.64|29541.64|29541.64|29538.1|29538.1|0
1638197640000|2021-11-29 14:54:00|29538.1|29538.1|29538.1|29538.1|29538.1|29538.1|29538.1|29538.1|0
1638197650000|2021-11-29 14:54:10|29534.57|29534.57|29534.57|29534.57|29534.57|29534.57|29534.57|29534.57|0
1638197660000|2021-11-29 14:54:20|29523.96|29523.96|29524.2|29524.2|29524.2|29524.2|29523.96|29523.96|0
1638197670000|2021-11-29 14:54:30|29520.67|29520.67|29520.67|29520.67|29520.67|29520.67|29520.67|29520.67|0
1638197690000|2021-11-29 14:54:50|29517.13|29517.13|29513.6|29513.6|29517.13|29517.13|29513.6|29513.6|0
1638197700000|2021-11-29 14:55:00|29517.13|29517.13|29501.19|29501.19|29517.13|29517.13|29501.19|29501.19|0
1638197710000|2021-11-29 14:55:10|29500.59|29500.59|29499.77|29499.77|29500.59|29500.59|29499.77|29499.77|0
1638197720000|2021-11-29 14:55:20|29503.31|29503.31|29503.31|29503.31|29503.31|29503.31|29503.31|29503.31|0
1638197730000|2021-11-29 14:55:30|29506.84|29506.84|29503.31|29503.31|29506.84|29506.84|29503.31|29503.31|0
1638197740000|2021-11-29 14:55:40|29506.84|29506.84|29511.58|29511.58|29511.58|29511.58|29503.31|29503.31|0
1638197750000|2021-11-29 14:55:50|29508.04|29508.04|29510.36|29510.36|29513.48|29513.48|29508.04|29508.04|0
1638197760000|2021-11-29 14:56:00|29511.56|29511.56|29505.22|29505.22|29511.56|29511.56|29504.49|29504.49|0
1638197770000|2021-11-29 14:56:10|29512.28|29512.28|29512.28|29512.28|29515.82|29515.82|29512.28|29512.28|0
1638197780000|2021-11-29 14:56:20|29508.75|29508.75|29505.22|29505.22|29508.75|29508.75|29505.22|29505.22|0
1638197790000|2021-11-29 14:56:30|29508.75|29508.75|29509.16|29509.16|29509.16|29509.16|29508.75|29508.75|0
1638197840000|2021-11-29 14:57:20|29512.69|29512.69|29512.69|29512.69|29512.69|29512.69|29512.69|29512.69|0
1638197850000|2021-11-29 14:57:30|29505.62|29505.62|29505.62|29505.62|29512.69|29512.69|29502.09|29502.09|0
1638197860000|2021-11-29 14:57:40|29509.16|29509.16|29505.62|29505.62|29512.69|29512.69|29502.09|29502.09|0
1638197870000|2021-11-29 14:57:50|29495.02|29495.02|29495.02|29495.02|29495.02|29495.02|29495.02|29495.02|0
1638197880000|2021-11-29 14:58:00|29491.49|29491.49|29491.49|29491.49|29491.49|29491.49|29484.42|29484.42|0
1638197890000|2021-11-29 14:58:10|29487.95|29487.95|29491.49|29491.49|29491.49|29491.49|29487.95|29487.95|0
1638197910000|2021-11-29 14:58:30|29490.67|29490.67|29501.27|29501.27|29504.81|29504.81|29490.67|29490.67|0
1638197920000|2021-11-29 14:58:40|29497.74|29497.74|29497.74|29497.74|29497.74|29497.74|29497.74|29497.74|0
1638197930000|2021-11-29 14:58:50|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|0
1638197940000|2021-11-29 14:59:00|29490.67|29490.67|29494.2|29494.2|29494.2|29494.2|29490.67|29490.67|0
1638197960000|2021-11-29 14:59:20|29487.13|29487.13|29483.6|29483.6|29487.13|29487.13|29483.6|29483.6|0
1638197970000|2021-11-29 14:59:30|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|0
1638197990000|2021-11-29 14:59:50|29501.27|29501.27|29483.6|29483.6|29501.27|29501.27|29483.6|29483.6|0
1638198000000|2021-11-29 15:00:00|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|29487.13|0
1638198010000|2021-11-29 15:00:10|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|0
1638198020000|2021-11-29 15:00:20|29490.18|29490.18|29490.18|29490.18|29490.18|29490.18|29483.11|29483.11|0
1638198030000|2021-11-29 15:00:30|29486.65|29486.65|29486.65|29486.65|29486.65|29486.65|29486.65|29486.65|0
1638198040000|2021-11-29 15:00:40|29493.72|29493.72|29490.18|29490.18|29493.72|29493.72|29483.11|29483.11|0
1638198050000|2021-11-29 15:00:50|29497.25|29497.25|29497.25|29497.25|29497.25|29497.25|29497.25|29497.25|0
1638198060000|2021-11-29 15:01:00|29500.79|29500.79|29500.79|29500.79|29500.79|29500.79|29500.79|29500.79|0
1638198070000|2021-11-29 15:01:10|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|29493.72|0
1638198080000|2021-11-29 15:01:20|29490.18|29490.18|29486.65|29486.65|29490.18|29490.18|29486.65|29486.65|0
1638198090000|2021-11-29 15:01:30|29483.11|29483.11|29486.65|29486.65|29486.65|29486.65|29483.11|29483.11|0
1638198100000|2021-11-29 15:01:40|29490.18|29490.18|29490.18|29490.18|29490.18|29490.18|29490.18|29490.18|0
1638198110000|2021-11-29 15:01:50|29493.72|29493.72|29493.47|29493.47|29493.72|29493.72|29493.47|29493.47|0
1638198120000|2021-11-29 15:02:00|29493.88|29493.88|29495.14|29495.14|29495.14|29495.14|29493.88|29493.88|0
1638198130000|2021-11-29 15:02:10|29495.98|29495.98|29507.19|29507.19|29510.72|29510.72|29495.98|29495.98|0
1638198140000|2021-11-29 15:02:20|29500.12|29500.12|29499.51|29499.51|29500.12|29500.12|29499.51|29499.51|0
1638198160000|2021-11-29 15:02:40|29517.19|29517.19|29517.19|29517.19|29517.19|29517.19|29517.19|29517.19|0
1638198170000|2021-11-29 15:02:50|29513.65|29513.65|29506.58|29506.58|29513.65|29513.65|29506.58|29506.58|0
1638198180000|2021-11-29 15:03:00|29503.05|29503.05|29501.44|29501.44|29503.05|29503.05|29501.44|29501.44|0
1638198190000|2021-11-29 15:03:10|29500.84|29500.84|29497.06|29497.06|29500.84|29500.84|29493.53|29493.53|0
1638198200000|2021-11-29 15:03:20|29489.99|29489.99|29489.99|29489.99|29489.99|29489.99|29489.99|29489.99|0
1638198210000|2021-11-29 15:03:30|29486.46|29486.46|29485.73|29485.73|29486.46|29486.46|29485.73|29485.73|0
1638198220000|2021-11-29 15:03:40|29489.26|29489.26|29492.8|29492.8|29492.8|29492.8|29489.26|29489.26|0
1638198230000|2021-11-29 15:03:50|29499.87|29499.87|29492.8|29492.8|29499.87|29499.87|29492.8|29492.8|0
1638198240000|2021-11-29 15:04:00|29493.04|29493.04|29493.04|29493.04|29493.04|29493.04|29493.04|29493.04|0
1638198250000|2021-11-29 15:04:10|29496.58|29496.58|29500.11|29500.11|29500.11|29500.11|29496.58|29496.58|0
1638198270000|2021-11-29 15:04:30|29503.65|29503.65|29496.58|29496.58|29503.65|29503.65|29496.58|29496.58|0
1638198280000|2021-11-29 15:04:40|29503.65|29503.65|29503.65|29503.65|29503.65|29503.65|29503.65|29503.65|0
1638198290000|2021-11-29 15:04:50|29503.24|29503.24|29496.17|29496.17|29503.24|29503.24|29496.17|29496.17|0
1638198310000|2021-11-29 15:05:10|29495.57|29495.57|29497.9|29497.9|29497.9|29497.9|29494.36|29494.36|0
1638198320000|2021-11-29 15:05:20|29487.29|29487.29|29499.1|29499.1|29499.1|29499.1|29487.29|29487.29|0
1638198330000|2021-11-29 15:05:30|29502.64|29502.64|29506.17|29506.17|29506.17|29506.17|29502.64|29502.64|0
1638198340000|2021-11-29 15:05:40|29506.58|29506.58|29507.18|29507.18|29507.18|29507.18|29506.58|29506.58|0
1638198360000|2021-11-29 15:06:00|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|0
1638198370000|2021-11-29 15:06:10|29503.65|29503.65|29503.65|29503.65|29507.18|29507.18|29503.65|29503.65|0
1638198380000|2021-11-29 15:06:20|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|29500.11|0
1638198390000|2021-11-29 15:06:30|29503.65|29503.65|29507.18|29507.18|29507.18|29507.18|29503.65|29503.65|0
1638198400000|2021-11-29 15:06:40|29506.77|29506.77|29503.24|29503.24|29506.77|29506.77|29503.24|29503.24|0
1638198410000|2021-11-29 15:06:50|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|0
1638198430000|2021-11-29 15:07:10|29496.17|29496.17|29496.17|29496.17|29496.17|29496.17|29496.17|29496.17|0
1638198440000|2021-11-29 15:07:20|29496.65|29496.65|29496.65|29496.65|29496.65|29496.65|29496.65|29496.65|0
1638198460000|2021-11-29 15:07:40|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|0
1638198470000|2021-11-29 15:07:50|29503.72|29503.72|29503.72|29503.72|29503.72|29503.72|29503.72|29503.72|0
1638198480000|2021-11-29 15:08:00|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|0
1638198520000|2021-11-29 15:08:40|29507.26|29507.26|29507.26|29507.26|29507.26|29507.26|29507.26|29507.26|0
1638198540000|2021-11-29 15:09:00|29510.79|29510.79|29511.2|29511.2|29514.33|29514.33|29510.79|29510.79|0
1638198550000|2021-11-29 15:09:10|29514.73|29514.73|29518.27|29518.27|29518.27|29518.27|29514.73|29514.73|0
1638198560000|2021-11-29 15:09:20|29514.73|29514.73|29507.67|29507.67|29514.73|29514.73|29507.67|29507.67|0
1638198590000|2021-11-29 15:09:50|29511.2|29511.2|29511.2|29511.2|29511.2|29511.2|29511.2|29511.2|0
1638198600000|2021-11-29 15:10:00|29507.67|29507.67|29508.87|29508.87|29508.87|29508.87|29507.67|29507.67|0
1638198610000|2021-11-29 15:10:10|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|0
1638198620000|2021-11-29 15:10:20|29508.87|29508.87|29501.8|29501.8|29508.87|29508.87|29501.8|29501.8|0
1638198630000|2021-11-29 15:10:30|29505.33|29505.33|29508.87|29508.87|29508.87|29508.87|29505.33|29505.33|0
1638198640000|2021-11-29 15:10:40|29512.4|29512.4|29515.94|29515.94|29515.94|29515.94|29512.4|29512.4|0
1638198660000|2021-11-29 15:11:00|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|0
1638198670000|2021-11-29 15:11:10|29508.87|29508.87|29512.4|29512.4|29512.4|29512.4|29508.87|29508.87|0
1638198690000|2021-11-29 15:11:30|29508.87|29508.87|29508.87|29508.87|29508.87|29508.87|29508.87|29508.87|0
1638198700000|2021-11-29 15:11:40|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|29512.4|0
1638198710000|2021-11-29 15:11:50|29508.87|29508.87|29512.4|29512.4|29512.4|29512.4|29508.87|29508.87|0
1638198750000|2021-11-29 15:12:30|29508.87|29508.87|29512.4|29512.4|29512.4|29512.4|29508.87|29508.87|0
1638198760000|2021-11-29 15:12:40|29505.33|29505.33|29501.8|29501.8|29505.33|29505.33|29501.8|29501.8|0
1638198770000|2021-11-29 15:12:50|29505.33|29505.33|29500.6|29500.6|29505.33|29505.33|29500.6|29500.6|0
1638198800000|2021-11-29 15:13:20|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|29500.19|0
1638198810000|2021-11-29 15:13:30|29496.65|29496.65|29500.19|29500.19|29500.19|29500.19|29496.65|29496.65|0
1638198820000|2021-11-29 15:13:40|29496.65|29496.65|29493.12|29493.12|29496.65|29496.65|29493.12|29493.12|0
1638198830000|2021-11-29 15:13:50|29500.19|29500.19|29507.26|29507.26|29507.26|29507.26|29500.19|29500.19|0
1638198850000|2021-11-29 15:14:10|29510.79|29510.79|29514.93|29514.93|29517.86|29517.86|29510.79|29510.79|0
1638198860000|2021-11-29 15:14:20|29511.39|29511.39|29511.99|29511.99|29515.53|29515.53|29511.39|29511.39|0
1638198910000|2021-11-29 15:15:10|29508.46|29508.46|29509.06|29509.06|29509.06|29509.06|29508.46|29508.46|0
1638198920000|2021-11-29 15:15:20|29512.59|29512.59|29512.59|29512.59|29512.59|29512.59|29512.59|29512.59|0
1638198930000|2021-11-29 15:15:30|29513|29513|29524.62|29524.62|29524.62|29524.62|29513|29513|0
1638198960000|2021-11-29 15:16:00|29528.15|29528.15|29530.2|29530.2|29533.13|29533.13|29528.15|29528.15|0
1638198980000|2021-11-29 15:16:20|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|0
1638198990000|2021-11-29 15:16:30|29533.13|29533.13|29536.67|29536.67|29536.67|29536.67|29533.13|29533.13|0
1638199000000|2021-11-29 15:16:40|29529.6|29529.6|29536.67|29536.67|29536.67|29536.67|29529.6|29529.6|0
1638199010000|2021-11-29 15:16:50|29533.13|29533.13|29540.2|29540.2|29540.2|29540.2|29533.13|29533.13|0
1638199040000|2021-11-29 15:17:20|29533.13|29533.13|29533.13|29533.13|29533.13|29533.13|29533.13|29533.13|0
1638199050000|2021-11-29 15:17:30|29526.06|29526.06|29533.13|29533.13|29533.13|29533.13|29526.06|29526.06|0
1638199070000|2021-11-29 15:17:50|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|29529.6|0
1638199080000|2021-11-29 15:18:00|29526.06|29526.06|29526.06|29526.06|29526.06|29526.06|29526.06|29526.06|0
1638199090000|2021-11-29 15:18:10|29525.46|29525.46|29523.85|29523.85|29525.46|29525.46|29523.85|29523.85|0
1638199100000|2021-11-29 15:18:20|29520.31|29520.31|29520.31|29520.31|29523.85|29523.85|29520.31|29520.31|0
1638199140000|2021-11-29 15:19:00|29523.85|29523.85|29520.31|29520.31|29523.85|29523.85|29520.31|29520.31|0
1638199150000|2021-11-29 15:19:10|29520.72|29520.72|29517.19|29517.19|29520.72|29520.72|29517.19|29517.19|0
1638199160000|2021-11-29 15:19:20|29524.26|29524.26|29524.26|29524.26|29524.26|29524.26|29524.26|29524.26|0
1638199170000|2021-11-29 15:19:30|29520.72|29520.72|29520.31|29520.31|29520.72|29520.72|29520.31|29520.31|0
1638199180000|2021-11-29 15:19:40|29513.24|29513.24|29517.38|29517.38|29517.38|29517.38|29513.24|29513.24|0
1638199190000|2021-11-29 15:19:50|29524.45|29524.45|29524.45|29524.45|29524.45|29524.45|29524.45|29524.45|0
1638199200000|2021-11-29 15:20:00|29531.52|29531.52|29524.45|29524.45|29531.52|29531.52|29524.45|29524.45|0
1638199210000|2021-11-29 15:20:10|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|0
1638199220000|2021-11-29 15:20:20|29531.52|29531.52|29535.05|29535.05|29535.05|29535.05|29531.52|29531.52|0
1638199230000|2021-11-29 15:20:30|29531.52|29531.52|29531.52|29531.52|29531.52|29531.52|29531.52|29531.52|0
1638199280000|2021-11-29 15:21:20|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|0
1638199290000|2021-11-29 15:21:30|29531.52|29531.52|29531.52|29531.52|29531.52|29531.52|29531.52|29531.52|0
1638199310000|2021-11-29 15:21:50|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|0
1638199320000|2021-11-29 15:22:00|29527.38|29527.38|29516.78|29516.78|29527.38|29527.38|29516.78|29516.78|0
1638199340000|2021-11-29 15:22:20|29516.3|29516.3|29516.05|29516.05|29516.3|29516.3|29516.05|29516.05|0
1638199360000|2021-11-29 15:22:40|29516.65|29516.65|29520.19|29520.19|29520.19|29520.19|29516.65|29516.65|0
1638199370000|2021-11-29 15:22:50|29520.67|29520.67|29521.16|29521.16|29521.16|29521.16|29520.67|29520.67|0
1638199380000|2021-11-29 15:23:00|29528.23|29528.23|29535.9|29535.9|29535.9|29535.9|29528.23|29528.23|0
1638199390000|2021-11-29 15:23:10|29539.43|29539.43|29546.5|29546.5|29546.5|29546.5|29539.43|29539.43|0
1638199440000|2021-11-29 15:24:00|29553.57|29553.57|29550.04|29550.04|29553.57|29553.57|29550.04|29550.04|0
1638199450000|2021-11-29 15:24:10|29550.86|29550.86|29546.91|29546.91|29550.86|29550.86|29546.91|29546.91|0
1638199480000|2021-11-29 15:24:40|29543.38|29543.38|29539.84|29539.84|29543.38|29543.38|29539.84|29539.84|0
1638199500000|2021-11-29 15:25:00|29539.43|29539.43|29542.97|29542.97|29542.97|29542.97|29539.43|29539.43|0
1638199510000|2021-11-29 15:25:10|29532.36|29532.36|29532.36|29532.36|29532.36|29532.36|29532.36|29532.36|0
1638199520000|2021-11-29 15:25:20|29550.04|29550.04|29550.45|29550.45|29550.45|29550.45|29550.04|29550.04|0
1638199550000|2021-11-29 15:25:50|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|0
1638199560000|2021-11-29 15:26:00|29550.45|29550.45|29543.38|29543.38|29550.45|29550.45|29543.38|29543.38|0
1638199590000|2021-11-29 15:26:30|29543.14|29543.14|29543.14|29543.14|29543.14|29543.14|29543.14|29543.14|0
1638199600000|2021-11-29 15:26:40|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|0
1638199610000|2021-11-29 15:26:50|29553.74|29553.74|29553.74|29553.74|29553.74|29553.74|29553.74|29553.74|0
1638199620000|2021-11-29 15:27:00|29557.27|29557.27|29560.81|29560.81|29560.81|29560.81|29550.21|29550.21|0
1638199630000|2021-11-29 15:27:10|29561.41|29561.41|29554.34|29554.34|29561.41|29561.41|29554.34|29554.34|0
1638199640000|2021-11-29 15:27:20|29557.88|29557.88|29558.23|29558.23|29558.48|29558.48|29557.88|29557.88|0
1638199650000|2021-11-29 15:27:30|29550.92|29550.92|29550.92|29550.92|29550.92|29550.92|29550.92|29550.92|0
1638199660000|2021-11-29 15:27:40|29554.46|29554.46|29554.46|29554.46|29554.46|29554.46|29554.46|29554.46|0
1638199670000|2021-11-29 15:27:50|29557.99|29557.99|29550.92|29550.92|29557.99|29557.99|29550.92|29550.92|0
1638199680000|2021-11-29 15:28:00|29549.72|29549.72|29553.74|29553.74|29553.74|29553.74|29549.72|29549.72|0
1638199690000|2021-11-29 15:28:10|29554.34|29554.34|29550.4|29550.4|29554.34|29554.34|29550.4|29550.4|0
1638199700000|2021-11-29 15:28:20|29549.8|29549.8|29535.66|29535.66|29549.8|29549.8|29535.66|29535.66|0
1638199710000|2021-11-29 15:28:30|29542.73|29542.73|29542.73|29542.73|29542.73|29542.73|29542.73|29542.73|0
1638199720000|2021-11-29 15:28:40|29546.26|29546.26|29546.26|29546.26|29546.26|29546.26|29546.26|29546.26|0
1638199730000|2021-11-29 15:28:50|29549.8|29549.8|29546.26|29546.26|29549.8|29549.8|29546.26|29546.26|0
1638199750000|2021-11-29 15:29:10|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|29549.8|0
1638199760000|2021-11-29 15:29:20|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|0
1638199770000|2021-11-29 15:29:30|29545.85|29545.85|29545.85|29545.85|29545.85|29545.85|29545.85|29545.85|0
1638199780000|2021-11-29 15:29:40|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|0
1638199790000|2021-11-29 15:29:50|29552.92|29552.92|29552.92|29552.92|29552.92|29552.92|29552.92|29552.92|0
1638199800000|2021-11-29 15:30:00|29549.39|29549.39|29542.32|29542.32|29549.39|29549.39|29542.32|29542.32|0
1638199820000|2021-11-29 15:30:20|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|29549.39|0
1638199840000|2021-11-29 15:30:40|29556.46|29556.46|29556.46|29556.46|29556.46|29556.46|29556.46|29556.46|0
1638199850000|2021-11-29 15:30:50|29552.92|29552.92|29551.72|29551.72|29552.92|29552.92|29551.72|29551.72|0
1638199860000|2021-11-29 15:31:00|29548.18|29548.18|29540.27|29540.27|29548.18|29548.18|29540.27|29540.27|0
1638199880000|2021-11-29 15:31:20|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|0
1638199900000|2021-11-29 15:31:40|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|0
1638199910000|2021-11-29 15:31:50|29557.95|29557.95|29557.95|29557.95|29557.95|29557.95|29557.95|29557.95|0
1638199920000|2021-11-29 15:32:00|29561.48|29561.48|29561.89|29561.89|29561.89|29561.89|29561.48|29561.48|0
1638199930000|2021-11-29 15:32:10|29558.36|29558.36|29558.36|29558.36|29558.36|29558.36|29558.36|29558.36|0
1638199940000|2021-11-29 15:32:20|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|29565.43|0
1638199950000|2021-11-29 15:32:30|29558.36|29558.36|29557.75|29557.75|29558.36|29558.36|29557.75|29557.75|0
1638199970000|2021-11-29 15:32:50|29557.51|29557.51|29557.51|29557.51|29557.51|29557.51|29557.51|29557.51|0
1638199980000|2021-11-29 15:33:00|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|29553.98|0
1638199990000|2021-11-29 15:33:10|29543.37|29543.37|29536.3|29536.3|29543.37|29543.37|29536.3|29536.3|0
1638200030000|2021-11-29 15:33:50|29539.84|29539.84|29539.84|29539.84|29539.84|29539.84|29539.84|29539.84|0
1638200040000|2021-11-29 15:34:00|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|29543.37|0
1638200050000|2021-11-29 15:34:10|29539.84|29539.84|29539.84|29539.84|29539.84|29539.84|29539.84|29539.84|0
1638200060000|2021-11-29 15:34:20|29546.91|29546.91|29546.91|29546.91|29546.91|29546.91|29546.91|29546.91|0
1638200070000|2021-11-29 15:34:30|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|0
1638200090000|2021-11-29 15:34:50|29553.74|29553.74|29554.34|29554.34|29554.34|29554.34|29553.74|29553.74|0
1638200100000|2021-11-29 15:35:00|29553.74|29553.74|29553.74|29553.74|29553.74|29553.74|29553.74|29553.74|0
1638200110000|2021-11-29 15:35:10|29557.27|29557.27|29543.13|29543.13|29557.27|29557.27|29543.13|29543.13|0
1638200120000|2021-11-29 15:35:20|29546.67|29546.67|29539.6|29539.6|29546.67|29546.67|29539.6|29539.6|0
1638200130000|2021-11-29 15:35:30|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|29543.13|0
1638200140000|2021-11-29 15:35:40|29550.2|29550.2|29550.2|29550.2|29550.2|29550.2|29550.2|29550.2|0
1638200160000|2021-11-29 15:36:00|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|29546.67|0
1638200170000|2021-11-29 15:36:10|29546.42|29546.42|29542.89|29542.89|29546.42|29546.42|29542.89|29542.89|0
1638200180000|2021-11-29 15:36:20|29538.75|29538.75|29545.41|29545.41|29545.41|29545.41|29538.34|29538.34|0
1638200190000|2021-11-29 15:36:30|29545|29545|29534.4|29534.4|29545|29545|29534.4|29534.4|0
1638200200000|2021-11-29 15:36:40|29530.86|29530.86|29530.86|29530.86|29530.86|29530.86|29530.86|29530.86|0
1638200210000|2021-11-29 15:36:50|29527.33|29527.33|29527.33|29527.33|29527.33|29527.33|29527.33|29527.33|0
1638200230000|2021-11-29 15:37:10|29527.57|29527.57|29523.03|29523.03|29527.57|29527.57|29523.03|29523.03|0
1638200240000|2021-11-29 15:37:20|29519.49|29519.49|29519.49|29519.49|29519.49|29519.49|29515.96|29515.96|0
1638200260000|2021-11-29 15:37:40|29518.89|29518.89|29511.82|29511.82|29518.89|29518.89|29508.28|29508.28|0
1638200280000|2021-11-29 15:38:00|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|29508.28|0
1638200290000|2021-11-29 15:38:10|29511.82|29511.82|29504.15|29504.15|29511.82|29511.82|29504.15|29504.15|0
1638200300000|2021-11-29 15:38:20|29503.74|29503.74|29503.74|29503.74|29503.74|29503.74|29503.74|29503.74|0
1638200310000|2021-11-29 15:38:30|29489.6|29489.6|29488.4|29488.4|29489.6|29489.6|29488.4|29488.4|0
1638200320000|2021-11-29 15:38:40|29489|29489|29481.44|29481.44|29489|29489|29481.44|29481.44|0
1638200340000|2021-11-29 15:39:00|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|0
1638200350000|2021-11-29 15:39:10|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|0
1638200370000|2021-11-29 15:39:30|29488.51|29488.51|29488.51|29488.51|29492.05|29492.05|29488.51|29488.51|0
1638200390000|2021-11-29 15:39:50|29481.44|29481.44|29481.44|29481.44|29481.44|29481.44|29481.44|29481.44|0
1638200400000|2021-11-29 15:40:00|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|0
1638200410000|2021-11-29 15:40:10|29484.98|29484.98|29481.44|29481.44|29484.98|29484.98|29481.44|29481.44|0
1638200450000|2021-11-29 15:40:50|29477.91|29477.91|29481.44|29481.44|29481.44|29481.44|29477.91|29477.91|0
1638200460000|2021-11-29 15:41:00|29482.05|29482.05|29481.8|29481.8|29482.05|29482.05|29481.8|29481.8|0
1638200470000|2021-11-29 15:41:10|29478.27|29478.27|29481.8|29481.8|29481.8|29481.8|29478.27|29478.27|0
1638200480000|2021-11-29 15:41:20|29478.27|29478.27|29478.27|29478.27|29478.27|29478.27|29478.27|29478.27|0
1638200510000|2021-11-29 15:41:50|29485.34|29485.34|29495.94|29495.94|29495.94|29495.94|29481.8|29481.8|0
1638200520000|2021-11-29 15:42:00|29492.41|29492.41|29492.41|29492.41|29492.41|29492.41|29492.41|29492.41|0
1638200540000|2021-11-29 15:42:20|29488.87|29488.87|29493.42|29493.42|29504.02|29504.02|29488.87|29488.87|0
1638200550000|2021-11-29 15:42:30|29496.95|29496.95|29496.95|29496.95|29496.95|29496.95|29496.95|29496.95|0
1638200560000|2021-11-29 15:42:40|29493.42|29493.42|29493.42|29493.42|29493.42|29493.42|29489.88|29489.88|0
1638200570000|2021-11-29 15:42:50|29496.95|29496.95|29496.95|29496.95|29496.95|29496.95|29496.95|29496.95|0
1638200580000|2021-11-29 15:43:00|29489.88|29489.88|29497.14|29497.14|29497.14|29497.14|29486.13|29486.13|0
1638200600000|2021-11-29 15:43:20|29490.08|29490.08|29490.08|29490.08|29490.08|29490.08|29490.08|29490.08|0
1638200610000|2021-11-29 15:43:30|29490.68|29490.68|29490.68|29490.68|29490.68|29490.68|29490.68|29490.68|0
1638200620000|2021-11-29 15:43:40|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|0
1638200630000|2021-11-29 15:43:50|29497.75|29497.75|29497.75|29497.75|29497.75|29497.75|29497.75|29497.75|0
1638200650000|2021-11-29 15:44:10|29502.89|29502.89|29502.29|29502.29|29502.89|29502.89|29502.29|29502.29|0
1638200660000|2021-11-29 15:44:20|29501.69|29501.69|29501.69|29501.69|29501.69|29501.69|29501.69|29501.69|0
1638200670000|2021-11-29 15:44:30|29491.09|29491.09|29491.09|29491.09|29491.09|29491.09|29491.09|29491.09|0
1638200690000|2021-11-29 15:44:50|29494.62|29494.62|29494.62|29494.62|29498.16|29498.16|29494.62|29494.62|0
1638200710000|2021-11-29 15:45:10|29501.69|29501.69|29501.69|29501.69|29501.69|29501.69|29501.69|29501.69|0
1638200740000|2021-11-29 15:45:40|29505.23|29505.23|29509.36|29509.36|29509.36|29509.36|29505.23|29505.23|0
1638200750000|2021-11-29 15:45:50|29508.76|29508.76|29505.23|29505.23|29508.76|29508.76|29505.23|29505.23|0
1638200760000|2021-11-29 15:46:00|29501.69|29501.69|29498.16|29498.16|29501.69|29501.69|29498.16|29498.16|0
1638200770000|2021-11-29 15:46:10|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|29494.62|0
1638200780000|2021-11-29 15:46:20|29498.16|29498.16|29498.16|29498.16|29498.16|29498.16|29498.16|29498.16|0
1638200800000|2021-11-29 15:46:40|29491.09|29491.09|29489.88|29489.88|29491.09|29491.09|29489.88|29489.88|0
1638200810000|2021-11-29 15:46:50|29482.81|29482.81|29479.28|29479.28|29482.81|29482.81|29479.28|29479.28|0
1638200830000|2021-11-29 15:47:10|29479.04|29479.04|29482.57|29482.57|29486.11|29486.11|29479.04|29479.04|0
1638200850000|2021-11-29 15:47:30|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|0
1638200880000|2021-11-29 15:48:00|29475.5|29475.5|29475.5|29475.5|29475.5|29475.5|29475.5|29475.5|0
1638200890000|2021-11-29 15:48:10|29468.43|29468.43|29468.43|29468.43|29468.43|29468.43|29468.43|29468.43|0
1638200900000|2021-11-29 15:48:20|29471.97|29471.97|29475.5|29475.5|29482.57|29482.57|29471.97|29471.97|0
1638200910000|2021-11-29 15:48:30|29479.04|29479.04|29475.5|29475.5|29479.04|29479.04|29475.5|29475.5|0
1638200920000|2021-11-29 15:48:40|29468.43|29468.43|29468.43|29468.43|29468.43|29468.43|29468.43|29468.43|0
1638200930000|2021-11-29 15:48:50|29468.02|29468.02|29468.02|29468.02|29468.02|29468.02|29468.02|29468.02|0
1638200960000|2021-11-29 15:49:20|29457.42|29457.42|29457.42|29457.42|29457.42|29457.42|29457.42|29457.42|0
1638200980000|2021-11-29 15:49:40|29450.35|29450.35|29450.35|29450.35|29450.35|29450.35|29450.35|29450.35|0
1638200990000|2021-11-29 15:49:50|29449.75|29449.75|29442.68|29442.68|29449.75|29449.75|29442.68|29442.68|0
1638201000000|2021-11-29 15:50:00|29446.21|29446.21|29442.08|29442.08|29446.21|29446.21|29442.08|29442.08|0
1638201010000|2021-11-29 15:50:10|29445.61|29445.61|29442.08|29442.08|29445.61|29445.61|29438.54|29438.54|0
1638201020000|2021-11-29 15:50:20|29445.61|29445.61|29449.15|29449.15|29449.15|29449.15|29445.61|29445.61|0
1638201030000|2021-11-29 15:50:30|29445.61|29445.61|29459.75|29459.75|29459.75|29459.75|29445.61|29445.61|0
1638201040000|2021-11-29 15:50:40|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|0
1638201050000|2021-11-29 15:50:50|29452.68|29452.68|29446.02|29446.02|29452.68|29452.68|29445.61|29445.61|0
1638201070000|2021-11-29 15:51:10|29449.56|29449.56|29453.09|29453.09|29453.09|29453.09|29449.56|29449.56|0
1638201080000|2021-11-29 15:51:20|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|0
1638201090000|2021-11-29 15:51:30|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|0
1638201100000|2021-11-29 15:51:40|29452.68|29452.68|29445.61|29445.61|29452.68|29452.68|29445.61|29445.61|0
1638201120000|2021-11-29 15:52:00|29449.15|29449.15|29452.68|29452.68|29452.68|29452.68|29449.15|29449.15|0
1638201140000|2021-11-29 15:52:20|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|29456.22|0
1638201150000|2021-11-29 15:52:30|29459.75|29459.75|29456.22|29456.22|29459.75|29459.75|29456.22|29456.22|0
1638201180000|2021-11-29 15:53:00|29456.63|29456.63|29456.63|29456.63|29456.63|29456.63|29456.63|29456.63|0
1638201190000|2021-11-29 15:53:10|29460.16|29460.16|29456.63|29456.63|29460.16|29460.16|29456.63|29456.63|0
1638201200000|2021-11-29 15:53:20|29460.16|29460.16|29460.16|29460.16|29460.16|29460.16|29460.16|29460.16|0
1638201210000|2021-11-29 15:53:30|29456.63|29456.63|29455.56|29455.56|29456.63|29456.63|29455.56|29455.56|0
1638201230000|2021-11-29 15:53:50|29452.03|29452.03|29444.96|29444.96|29452.03|29452.03|29444.96|29444.96|0
1638201240000|2021-11-29 15:54:00|29444.55|29444.55|29445.03|29445.03|29445.03|29445.03|29444.55|29444.55|0
1638201260000|2021-11-29 15:54:20|29448.57|29448.57|29448.57|29448.57|29448.57|29448.57|29448.57|29448.57|0
1638201300000|2021-11-29 15:55:00|29452.1|29452.1|29452.1|29452.1|29452.1|29452.1|29452.1|29452.1|0
1638201310000|2021-11-29 15:55:10|29455.64|29455.64|29456.05|29456.05|29456.05|29456.05|29455.64|29455.64|0
1638201320000|2021-11-29 15:55:20|29456.65|29456.65|29460.18|29460.18|29460.18|29460.18|29456.65|29456.65|0
1638201330000|2021-11-29 15:55:30|29456.65|29456.65|29456.65|29456.65|29456.65|29456.65|29456.65|29456.65|0
1638201340000|2021-11-29 15:55:40|29460.18|29460.18|29463.72|29463.72|29463.72|29463.72|29460.18|29460.18|0
1638201350000|2021-11-29 15:55:50|29467.25|29467.25|29467.66|29467.66|29467.66|29467.66|29467.25|29467.25|0
1638201360000|2021-11-29 15:56:00|29468.26|29468.26|29461.2|29461.2|29468.26|29468.26|29461.2|29461.2|0
1638201380000|2021-11-29 15:56:20|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|0
1638201390000|2021-11-29 15:56:30|29458.07|29458.07|29461.6|29461.6|29461.6|29461.6|29458.07|29458.07|0
1638201420000|2021-11-29 15:57:00|29458.07|29458.07|29465.14|29465.14|29465.14|29465.14|29458.07|29458.07|0
1638201440000|2021-11-29 15:57:20|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|0
1638201470000|2021-11-29 15:57:50|29458.07|29458.07|29465.14|29465.14|29465.14|29465.14|29458.07|29458.07|0
1638201480000|2021-11-29 15:58:00|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|29461.6|0
1638201490000|2021-11-29 15:58:10|29461.85|29461.85|29461.44|29461.44|29461.85|29461.85|29461.44|29461.44|0
1638201510000|2021-11-29 15:58:30|29464.97|29464.97|29468.51|29468.51|29468.51|29468.51|29464.97|29464.97|0
1638201570000|2021-11-29 15:59:30|29464.97|29464.97|29464.97|29464.97|29464.97|29464.97|29464.97|29464.97|0
1638201610000|2021-11-29 16:00:10|29461.44|29461.44|29463.77|29463.77|29464.97|29464.97|29460.24|29460.24|0
1638201620000|2021-11-29 16:00:20|29464.18|29464.18|29471.37|29471.37|29471.37|29471.37|29463.7|29463.7|0
1638201630000|2021-11-29 16:00:30|29471.78|29471.78|29475.31|29475.31|29475.31|29475.31|29471.78|29471.78|0
1638201640000|2021-11-29 16:00:40|29478.85|29478.85|29478.85|29478.85|29478.85|29478.85|29478.85|29478.85|0
1638201650000|2021-11-29 16:00:50|29479.45|29479.45|29482.98|29482.98|29482.98|29482.98|29479.45|29479.45|0
1638201660000|2021-11-29 16:01:00|29479.45|29479.45|29479.45|29479.45|29479.45|29479.45|29479.45|29479.45|0
1638201680000|2021-11-29 16:01:20|29475.91|29475.91|29475.91|29475.91|29475.91|29475.91|29468.84|29468.84|0
1638201690000|2021-11-29 16:01:30|29468.84|29468.84|29468.84|29468.84|29468.84|29468.84|29468.84|29468.84|0
1638201730000|2021-11-29 16:02:10|29469.08|29469.08|29469.08|29469.08|29469.08|29469.08|29469.08|29469.08|0
1638201740000|2021-11-29 16:02:20|29472.62|29472.62|29479.69|29479.69|29479.69|29479.69|29472.62|29472.62|0
1638201750000|2021-11-29 16:02:30|29472.62|29472.62|29472.62|29472.62|29472.62|29472.62|29472.62|29472.62|0
1638201770000|2021-11-29 16:02:50|29472.38|29472.38|29472.38|29472.38|29472.38|29472.38|29472.38|29472.38|0
1638201780000|2021-11-29 16:03:00|29468.84|29468.84|29468.24|29468.24|29468.84|29468.84|29461.17|29461.17|0
1638201790000|2021-11-29 16:03:10|29471.78|29471.78|29471.53|29471.53|29471.78|29471.78|29471.53|29471.53|0
1638201800000|2021-11-29 16:03:20|29470.33|29470.33|29469.92|29469.92|29470.33|29470.33|29469.92|29469.92|0
1638201820000|2021-11-29 16:03:40|29473.46|29473.46|29476.99|29476.99|29476.99|29476.99|29473.46|29473.46|0
1638201830000|2021-11-29 16:03:50|29473.46|29473.46|29469.92|29469.92|29473.46|29473.46|29469.92|29469.92|0
1638201840000|2021-11-29 16:04:00|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|0
1638201880000|2021-11-29 16:04:40|29465.79|29465.79|29465.79|29465.79|29465.79|29465.79|29465.79|29465.79|0
1638201910000|2021-11-29 16:05:10|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|0
1638201930000|2021-11-29 16:05:30|29465.79|29465.79|29465.79|29465.79|29465.79|29465.79|29465.79|29465.79|0
1638201950000|2021-11-29 16:05:50|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|29469.32|0
1638201960000|2021-11-29 16:06:00|29479.93|29479.93|29475.79|29475.79|29479.93|29479.93|29475.79|29475.79|0
1638201970000|2021-11-29 16:06:10|29472.26|29472.26|29472.26|29472.26|29472.26|29472.26|29472.26|29472.26|0
1638201980000|2021-11-29 16:06:20|29472.86|29472.86|29469.32|29469.32|29472.86|29472.86|29469.32|29469.32|0
1638201990000|2021-11-29 16:06:30|29472.86|29472.86|29469.32|29469.32|29472.86|29472.86|29469.32|29469.32|0
1638202000000|2021-11-29 16:06:40|29462.25|29462.25|29458.72|29458.72|29465.79|29465.79|29458.72|29458.72|0
1638202010000|2021-11-29 16:06:50|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|29462.25|0
1638202020000|2021-11-29 16:07:00|29458.72|29458.72|29458.72|29458.72|29458.72|29458.72|29458.72|29458.72|0
1638202030000|2021-11-29 16:07:10|29455.18|29455.18|29451.65|29451.65|29455.18|29455.18|29451.65|29451.65|0
1638202050000|2021-11-29 16:07:30|29448.11|29448.11|29448.11|29448.11|29448.11|29448.11|29448.11|29448.11|0
1638202060000|2021-11-29 16:07:40|29447.7|29447.7|29444.65|29444.65|29448.19|29448.19|29444.65|29444.65|0
1638202070000|2021-11-29 16:07:50|29448.19|29448.19|29448.19|29448.19|29448.19|29448.19|29448.19|29448.19|0
1638202080000|2021-11-29 16:08:00|29448.79|29448.79|29462.93|29462.93|29462.93|29462.93|29448.79|29448.79|0
1638202110000|2021-11-29 16:08:30|29466.46|29466.46|29466.46|29466.46|29466.46|29466.46|29466.46|29466.46|0
1638202120000|2021-11-29 16:08:40|29470|29470|29466.46|29466.46|29470|29470|29466.46|29466.46|0
1638202130000|2021-11-29 16:08:50|29466.87|29466.87|29466.46|29466.46|29466.87|29466.87|29466.46|29466.46|0
1638202170000|2021-11-29 16:09:30|29466.95|29466.95|29467.19|29467.19|29467.19|29467.19|29466.7|29466.7|0
1638202200000|2021-11-29 16:10:00|29463.65|29463.65|29470.48|29470.48|29470.48|29470.48|29463.41|29463.41|0
1638202230000|2021-11-29 16:10:30|29474.02|29474.02|29477.55|29477.55|29477.55|29477.55|29474.02|29474.02|0
1638202250000|2021-11-29 16:10:50|29477.96|29477.96|29477.96|29477.96|29477.96|29477.96|29477.96|29477.96|0
1638202260000|2021-11-29 16:11:00|29485.03|29485.03|29492.1|29492.1|29492.1|29492.1|29485.03|29485.03|0
1638202290000|2021-11-29 16:11:30|29495.64|29495.64|29495.64|29495.64|29495.64|29495.64|29495.64|29495.64|0
1638202300000|2021-11-29 16:11:40|29496.12|29496.12|29495.88|29495.88|29496.12|29496.12|29495.88|29495.88|0
1638202310000|2021-11-29 16:11:50|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1638202320000|2021-11-29 16:12:00|29485.27|29485.27|29485.27|29485.27|29485.27|29485.27|29485.27|29485.27|0
1638202330000|2021-11-29 16:12:10|29488.81|29488.81|29488.81|29488.81|29488.81|29488.81|29488.81|29488.81|0
1638202370000|2021-11-29 16:12:50|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1638202380000|2021-11-29 16:13:00|29492.94|29492.94|29496.48|29496.48|29496.48|29496.48|29492.94|29492.94|0
1638202410000|2021-11-29 16:13:30|29496.24|29496.24|29496.24|29496.24|29496.24|29496.24|29496.24|29496.24|0
1638202420000|2021-11-29 16:13:40|29499.77|29499.77|29499.77|29499.77|29499.77|29499.77|29499.77|29499.77|0
1638202470000|2021-11-29 16:14:30|29500.18|29500.18|29499.86|29499.86|29500.59|29500.59|29499.86|29499.86|0
1638202480000|2021-11-29 16:14:40|29503.4|29503.4|29503.4|29503.4|29503.4|29503.4|29503.4|29503.4|0
1638202490000|2021-11-29 16:14:50|29506.93|29506.93|29510.47|29510.47|29510.47|29510.47|29506.93|29506.93|0
1638202500000|2021-11-29 16:15:00|29511.07|29511.07|29510.83|29510.83|29511.07|29511.07|29510.83|29510.83|0
1638202510000|2021-11-29 16:15:10|29514.36|29514.36|29514.12|29514.12|29514.36|29514.36|29514.12|29514.12|0
1638202530000|2021-11-29 16:15:30|29517.66|29517.66|29517.66|29517.66|29517.66|29517.66|29517.66|29517.66|0
1638202540000|2021-11-29 16:15:40|29517.9|29517.9|29517.9|29517.9|29517.9|29517.9|29517.9|29517.9|0
1638202550000|2021-11-29 16:15:50|29518.31|29518.31|29518.31|29518.31|29518.31|29518.31|29518.31|29518.31|0
1638202560000|2021-11-29 16:16:00|29518.72|29518.72|29518.72|29518.72|29518.72|29518.72|29518.72|29518.72|0
1638202650000|2021-11-29 16:17:30|29518.96|29518.96|29518.96|29518.96|29518.96|29518.96|29518.96|29518.96|0
1638202660000|2021-11-29 16:17:40|29522.49|29522.49|29529.56|29529.56|29529.56|29529.56|29522.49|29522.49|0
1638202680000|2021-11-29 16:18:00|29526.03|29526.03|29533.1|29533.1|29533.1|29533.1|29526.03|29526.03|0
1638202690000|2021-11-29 16:18:10|29536.63|29536.63|29533.1|29533.1|29536.63|29536.63|29533.1|29533.1|0
1638202700000|2021-11-29 16:18:20|29529.56|29529.56|29529.56|29529.56|29529.56|29529.56|29529.56|29529.56|0
1638202710000|2021-11-29 16:18:30|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|29530.05|0
1638202760000|2021-11-29 16:19:20|29533.58|29533.58|29537.12|29537.12|29537.12|29537.12|29533.58|29533.58|0
1638202770000|2021-11-29 16:19:30|29536.88|29536.88|29536.88|29536.88|29536.88|29536.88|29536.88|29536.88|0
1638202780000|2021-11-29 16:19:40|29533.34|29533.34|29533.34|29533.34|29533.34|29533.34|29533.34|29533.34|0
1638202800000|2021-11-29 16:20:00|29529.81|29529.81|29533.83|29533.83|29533.83|29533.83|29529.81|29529.81|0
1638202810000|2021-11-29 16:20:10|29537.36|29537.36|29540.9|29540.9|29540.9|29540.9|29537.36|29537.36|0
1638202820000|2021-11-29 16:20:20|29541.31|29541.31|29541.31|29541.31|29541.31|29541.31|29541.31|29541.31|0
1638202840000|2021-11-29 16:20:40|29544.84|29544.84|29545.25|29545.25|29545.25|29545.25|29544.84|29544.84|0
1638202850000|2021-11-29 16:20:50|29541.72|29541.72|29545.25|29545.25|29545.25|29545.25|29541.72|29541.72|0
1638202860000|2021-11-29 16:21:00|29541.72|29541.72|29538.18|29538.18|29541.72|29541.72|29538.18|29538.18|0
1638202870000|2021-11-29 16:21:10|29541.72|29541.72|29541.72|29541.72|29541.72|29541.72|29541.72|29541.72|0
1638202880000|2021-11-29 16:21:20|29542.32|29542.32|29542.92|29542.92|29542.92|29542.92|29542.32|29542.32|0
1638202890000|2021-11-29 16:21:30|29546.45|29546.45|29542.92|29542.92|29546.45|29546.45|29542.92|29542.92|0
1638202910000|2021-11-29 16:21:50|29539.38|29539.38|29536.45|29536.45|29539.38|29539.38|29535.85|29535.85|0
1638202940000|2021-11-29 16:22:20|29532.91|29532.91|29532.91|29532.91|29532.91|29532.91|29532.91|29532.91|0
1638202960000|2021-11-29 16:22:40|29529.38|29529.38|29524.04|29524.04|29529.38|29529.38|29524.04|29524.04|0
1638202980000|2021-11-29 16:23:00|29520.51|29520.51|29513.44|29513.44|29520.51|29520.51|29513.44|29513.44|0
1638202990000|2021-11-29 16:23:10|29516.97|29516.97|29520.51|29520.51|29520.51|29520.51|29516.97|29516.97|0
1638203020000|2021-11-29 16:23:40|29519.69|29519.69|29516.56|29516.56|29519.69|29519.69|29516.15|29516.15|0
1638203030000|2021-11-29 16:23:50|29513.03|29513.03|29516.56|29516.56|29516.56|29516.56|29513.03|29513.03|0
1638203040000|2021-11-29 16:24:00|29516.32|29516.32|29515.72|29515.72|29516.32|29516.32|29515.72|29515.72|0
1638203050000|2021-11-29 16:24:10|29512.18|29512.18|29519.25|29519.25|29519.25|29519.25|29512.18|29512.18|0
1638203070000|2021-11-29 16:24:30|29515.72|29515.72|29512.18|29512.18|29515.72|29515.72|29512.18|29512.18|0
1638203110000|2021-11-29 16:25:10|29505.11|29505.11|29511.58|29511.58|29511.58|29511.58|29504.51|29504.51|0
1638203120000|2021-11-29 16:25:20|29508.05|29508.05|29508.05|29508.05|29508.05|29508.05|29508.05|29508.05|0
1638203130000|2021-11-29 16:25:30|29511.58|29511.58|29519.14|29519.14|29519.14|29519.14|29511.58|29511.58|0
1638203140000|2021-11-29 16:25:40|29518.65|29518.65|29518.65|29518.65|29518.65|29518.65|29518.65|29518.65|0
1638203150000|2021-11-29 16:25:50|29518.89|29518.89|29519.38|29519.38|29519.38|29519.38|29518.89|29518.89|0
1638203160000|2021-11-29 16:26:00|29519.86|29519.86|29519.86|29519.86|29519.86|29519.86|29519.86|29519.86|0
1638203170000|2021-11-29 16:26:10|29518.65|29518.65|29518.65|29518.65|29518.65|29518.65|29518.65|29518.65|0
1638203190000|2021-11-29 16:26:30|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|0
1638203200000|2021-11-29 16:26:40|29525.72|29525.72|29525.48|29525.48|29525.72|29525.72|29521.94|29521.94|0
1638203270000|2021-11-29 16:27:50|29525.24|29525.24|29525.24|29525.24|29525.24|29525.24|29525.24|29525.24|0
1638203280000|2021-11-29 16:28:00|29521.7|29521.7|29520.5|29520.5|29521.7|29521.7|29520.5|29520.5|0
1638203290000|2021-11-29 16:28:10|29513.43|29513.43|29513.43|29513.43|29513.43|29513.43|29513.43|29513.43|0
1638203300000|2021-11-29 16:28:20|29509.9|29509.9|29509.9|29509.9|29509.9|29509.9|29509.9|29509.9|0
1638203310000|2021-11-29 16:28:30|29506.36|29506.36|29510.31|29510.31|29510.31|29510.31|29506.36|29506.36|0
1638203320000|2021-11-29 16:28:40|29506.77|29506.77|29506.77|29506.77|29506.77|29506.77|29506.77|29506.77|0
1638203330000|2021-11-29 16:28:50|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|0
1638203340000|2021-11-29 16:29:00|29500.9|29500.9|29492.39|29492.39|29500.9|29500.9|29492.39|29492.39|0
1638203350000|2021-11-29 16:29:10|29481.79|29481.79|29477.43|29477.43|29485.32|29485.32|29477.43|29477.43|0
1638203360000|2021-11-29 16:29:20|29473.9|29473.9|29461.27|29461.27|29473.9|29473.9|29461.27|29461.27|0
1638203370000|2021-11-29 16:29:30|29457.73|29457.73|29456.91|29456.91|29457.73|29457.73|29456.91|29456.91|0
1638203380000|2021-11-29 16:29:40|29463.98|29463.98|29454.11|29454.11|29463.98|29463.98|29454.11|29454.11|0
1638203390000|2021-11-29 16:29:50|29454.71|29454.71|29468.66|29468.66|29468.66|29468.66|29454.71|29454.71|0
1638260100000|2021-11-30 08:15:00|29136.68|29136.68|29133.14|29133.14|29136.68|29136.68|29133.14|29133.14|0
1638260130000|2021-11-30 08:15:30|29143.75|29143.75|29163.25|29163.25|29163.25|29163.25|29143.75|29143.75|0
1638260140000|2021-11-30 08:15:40|29164.45|29164.45|29152.05|29152.05|29164.45|29164.45|29152.05|29152.05|0
1638260150000|2021-11-30 08:15:50|29150.85|29150.85|29150.24|29150.24|29150.85|29150.85|29150.24|29150.24|0
1638260170000|2021-11-30 08:16:10|29151.45|29151.45|29150.24|29150.24|29151.45|29151.45|29150.24|29150.24|0
1638260180000|2021-11-30 08:16:20|29171.45|29171.45|29184.99|29184.99|29184.99|29184.99|29170.85|29170.85|0
1638260190000|2021-11-30 08:16:30|29184.51|29184.51|29184.51|29184.51|29184.51|29184.51|29184.51|29184.51|0
1638260210000|2021-11-30 08:16:50|29202.18|29202.18|29202.18|29202.18|29202.18|29202.18|29202.18|29202.18|0
1638260220000|2021-11-30 08:17:00|29204.59|29204.59|29202.78|29202.78|29204.59|29204.59|29202.78|29202.78|0
1638260230000|2021-11-30 08:17:10|29202.18|29202.18|29191.58|29191.58|29202.18|29202.18|29191.58|29191.58|0
1638260240000|2021-11-30 08:17:20|29198.65|29198.65|29198.65|29198.65|29198.65|29198.65|29198.65|29198.65|0
1638260250000|2021-11-30 08:17:30|29212.79|29212.79|29219.86|29219.86|29219.86|29219.86|29212.79|29212.79|0
1638260260000|2021-11-30 08:17:40|29216.32|29216.32|29216.32|29216.32|29216.32|29216.32|29216.32|29216.32|0
1638260280000|2021-11-30 08:18:00|29216.08|29216.08|29216.08|29216.08|29216.08|29216.08|29216.08|29216.08|0
1638260290000|2021-11-30 08:18:10|29187.8|29187.8|29187.8|29187.8|29187.8|29187.8|29187.8|29187.8|0
1638260300000|2021-11-30 08:18:20|29180.73|29180.73|29191.34|29191.34|29191.34|29191.34|29180.73|29180.73|0
1638260320000|2021-11-30 08:18:40|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|0
1638260330000|2021-11-30 08:18:50|29177.2|29177.2|29184.27|29184.27|29184.27|29184.27|29177.2|29177.2|0
1638260340000|2021-11-30 08:19:00|29191.34|29191.34|29192.54|29192.54|29192.54|29192.54|29191.34|29191.34|0
1638260350000|2021-11-30 08:19:10|29191.94|29191.94|29191.94|29191.94|29191.94|29191.94|29191.94|29191.94|0
1638260360000|2021-11-30 08:19:20|29202.54|29202.54|29203.14|29203.14|29203.14|29203.14|29202.54|29202.54|0
1638260380000|2021-11-30 08:19:40|29217.28|29217.28|29217.28|29217.28|29217.28|29217.28|29217.28|29217.28|0
1638260400000|2021-11-30 08:20:00|29216.87|29216.87|29201.53|29201.53|29216.87|29216.87|29201.53|29201.53|0
1638260420000|2021-11-30 08:20:20|29205.07|29205.07|29201.53|29201.53|29205.07|29205.07|29201.53|29201.53|0
1638260440000|2021-11-30 08:20:40|29194.46|29194.46|29194.46|29194.46|29194.46|29194.46|29194.46|29194.46|0
1638260460000|2021-11-30 08:21:00|29222.74|29222.74|29233.35|29233.35|29233.35|29233.35|29222.74|29222.74|0
1638260470000|2021-11-30 08:21:10|29240.41|29240.41|29240.41|29240.41|29240.41|29240.41|29240.41|29240.41|0
1638260480000|2021-11-30 08:21:20|29242.82|29242.82|29249.89|29249.89|29249.89|29249.89|29242.22|29242.22|0
1638260490000|2021-11-30 08:21:30|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|0
1638260500000|2021-11-30 08:21:40|29260.49|29260.49|29260.49|29260.49|29260.49|29260.49|29260.49|29260.49|0
1638260520000|2021-11-30 08:22:00|29256.96|29256.96|29252.22|29252.22|29257.56|29257.56|29252.22|29252.22|0
1638260540000|2021-11-30 08:22:20|29251.81|29251.81|29251.81|29251.81|29251.81|29251.81|29251.81|29251.81|0
1638260550000|2021-11-30 08:22:30|29262.42|29262.42|29269.49|29269.49|29269.49|29269.49|29262.42|29262.42|0
1638260560000|2021-11-30 08:22:40|29273.02|29273.02|29273.02|29273.02|29273.02|29273.02|29273.02|29273.02|0
1638260570000|2021-11-30 08:22:50|29283.63|29283.63|29283.63|29283.63|29283.63|29283.63|29283.63|29283.63|0
1638260580000|2021-11-30 08:23:00|29276.56|29276.56|29276.56|29276.56|29276.56|29276.56|29276.56|29276.56|0
1638260590000|2021-11-30 08:23:10|29273.02|29273.02|29277.76|29277.76|29277.76|29277.76|29273.02|29273.02|0
1638260610000|2021-11-30 08:23:30|29277.16|29277.16|29273.02|29273.02|29277.16|29277.16|29273.02|29273.02|0
1638260630000|2021-11-30 08:23:50|29257.68|29257.68|29249.41|29249.41|29257.68|29257.68|29249.41|29249.41|0
1638260640000|2021-11-30 08:24:00|29245.87|29245.87|29238.8|29238.8|29245.87|29245.87|29238.8|29238.8|0
1638260650000|2021-11-30 08:24:10|29249.41|29249.41|29256.48|29256.48|29256.48|29256.48|29249.41|29249.41|0
1638260660000|2021-11-30 08:24:20|29252.94|29252.94|29263.55|29263.55|29263.55|29263.55|29252.94|29252.94|0
1638260670000|2021-11-30 08:24:30|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|0
1638260680000|2021-11-30 08:24:40|29235.27|29235.27|29224.66|29224.66|29235.27|29235.27|29224.66|29224.66|0
1638260690000|2021-11-30 08:24:50|29227.07|29227.07|29227.07|29227.07|29227.07|29227.07|29227.07|29227.07|0
1638260700000|2021-11-30 08:25:00|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|29227.67|0
1638260710000|2021-11-30 08:25:10|29241.81|29241.81|29248.88|29248.88|29248.88|29248.88|29241.81|29241.81|0
1638260720000|2021-11-30 08:25:20|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|29224.13|0
1638260740000|2021-11-30 08:25:40|29248.88|29248.88|29252.94|29252.94|29252.94|29252.94|29238.8|29238.8|0
1638260750000|2021-11-30 08:25:50|29251.74|29251.74|29255.28|29255.28|29258.81|29258.81|29251.74|29251.74|0
1638260760000|2021-11-30 08:26:00|29258.81|29258.81|29280.02|29280.02|29280.02|29280.02|29258.81|29258.81|0
1638260800000|2021-11-30 08:26:40|29265.88|29265.88|29282.95|29282.95|29283.56|29283.56|29265.88|29265.88|0
1638260810000|2021-11-30 08:26:50|29290.02|29290.02|29293.56|29293.56|29293.56|29293.56|29290.02|29290.02|0
1638260820000|2021-11-30 08:27:00|29292.96|29292.96|29282.35|29282.35|29292.96|29292.96|29282.35|29282.35|0
1638260830000|2021-11-30 08:27:10|29275.28|29275.28|29278.82|29278.82|29278.82|29278.82|29275.28|29275.28|0
1638260840000|2021-11-30 08:27:20|29279.42|29279.42|29278.82|29278.82|29279.42|29279.42|29278.82|29278.82|0
1638260850000|2021-11-30 08:27:30|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|29278.22|0
1638260860000|2021-11-30 08:27:40|29278.82|29278.82|29278.22|29278.22|29278.82|29278.82|29278.22|29278.22|0
1638260870000|2021-11-30 08:27:50|29278.82|29278.82|29280.62|29280.62|29280.62|29280.62|29278.82|29278.82|0
1638260880000|2021-11-30 08:28:00|29287.69|29287.69|29288.29|29288.29|29288.89|29288.89|29287.69|29287.69|0
1638260890000|2021-11-30 08:28:10|29287.69|29287.69|29294.76|29294.76|29294.76|29294.76|29287.69|29287.69|0
1638260900000|2021-11-30 08:28:20|29284.16|29284.16|29284.16|29284.16|29284.16|29284.16|29284.16|29284.16|0
1638260910000|2021-11-30 08:28:30|29283.56|29283.56|29290.63|29290.63|29291.83|29291.83|29283.56|29283.56|0
1638260930000|2021-11-30 08:28:50|29304.76|29304.76|29304.76|29304.76|29304.76|29304.76|29304.76|29304.76|0
1638260940000|2021-11-30 08:29:00|29305.17|29305.17|29305.58|29305.58|29305.99|29305.99|29305.17|29305.17|0
1638260950000|2021-11-30 08:29:10|29306.79|29306.79|29318.81|29318.81|29325.88|29325.88|29306.79|29306.79|0
1638260960000|2021-11-30 08:29:20|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|29318.21|0
1638260970000|2021-11-30 08:29:30|29325.28|29325.28|29325.88|29325.88|29325.88|29325.88|29325.28|29325.28|0
1638260990000|2021-11-30 08:29:50|29327.58|29327.58|29319.37|29319.37|29327.58|29327.58|29316.97|29316.97|0
1638261000000|2021-11-30 08:30:00|29312.3|29312.3|29299.9|29299.9|29312.3|29312.3|29299.9|29299.9|0
1638261010000|2021-11-30 08:30:10|29296.36|29296.36|29296.36|29296.36|29296.96|29296.96|29296.36|29296.36|0
1638261020000|2021-11-30 08:30:20|29295.76|29295.76|29309.49|29309.49|29309.49|29309.49|29295.35|29295.35|0
1638261040000|2021-11-30 08:30:40|29313.03|29313.03|29313.03|29313.03|29313.03|29313.03|29313.03|29313.03|0
1638261050000|2021-11-30 08:30:50|29312.43|29312.43|29288.28|29288.28|29313.03|29313.03|29288.28|29288.28|0
1638261060000|2021-11-30 08:31:00|29284.75|29284.75|29282.73|29282.73|29284.75|29284.75|29282.73|29282.73|0
1638261070000|2021-11-30 08:31:10|29283.69|29283.69|29284.9|29284.9|29291.97|29291.97|29281.37|29281.37|0
1638261080000|2021-11-30 08:31:20|29284.3|29284.3|29295.51|29295.51|29295.51|29295.51|29284.3|29284.3|0
1638261100000|2021-11-30 08:31:40|29291.97|29291.97|29288.44|29288.44|29291.97|29291.97|29288.44|29288.44|0
1638261110000|2021-11-30 08:31:50|29277.83|29277.83|29277.83|29277.83|29277.83|29277.83|29277.83|29277.83|0
1638261130000|2021-11-30 08:32:10|29277.23|29277.23|29277.23|29277.23|29277.23|29277.23|29277.23|29277.23|0
1638261140000|2021-11-30 08:32:20|29273.7|29273.7|29268.74|29268.74|29273.7|29273.7|29268.74|29268.74|0
1638261150000|2021-11-30 08:32:30|29275.81|29275.81|29275.21|29275.21|29275.81|29275.81|29275.21|29275.21|0
1638261160000|2021-11-30 08:32:40|29278.75|29278.75|29279.23|29279.23|29279.23|29279.23|29278.75|29278.75|0
1638261170000|2021-11-30 08:32:50|29268.63|29268.63|29268.63|29268.63|29268.63|29268.63|29268.63|29268.63|0
1638261180000|2021-11-30 08:33:00|29275.7|29275.7|29279.23|29279.23|29279.23|29279.23|29275.7|29275.7|0
1638261190000|2021-11-30 08:33:10|29286.3|29286.3|29286.3|29286.3|29286.3|29286.3|29286.3|29286.3|0
1638261200000|2021-11-30 08:33:20|29279.23|29279.23|29279.23|29279.23|29279.23|29279.23|29279.23|29279.23|0
1638261220000|2021-11-30 08:33:40|29289.84|29289.84|29278.63|29278.63|29289.84|29289.84|29278.63|29278.63|0
1638261230000|2021-11-30 08:33:50|29279.83|29279.83|29278.63|29278.63|29279.83|29279.83|29278.63|29278.63|0
1638261240000|2021-11-30 08:34:00|29271.56|29271.56|29264.49|29264.49|29271.56|29271.56|29264.49|29264.49|0
1638261250000|2021-11-30 08:34:10|29257.42|29257.42|29258.02|29258.02|29258.02|29258.02|29257.42|29257.42|0
1638261260000|2021-11-30 08:34:20|29247.42|29247.42|29240.35|29240.35|29247.42|29247.42|29240.35|29240.35|0
1638261270000|2021-11-30 08:34:30|29229.74|29229.74|29240.35|29240.35|29240.35|29240.35|29229.74|29229.74|0
1638261280000|2021-11-30 08:34:40|29243.88|29243.88|29243.88|29243.88|29243.88|29243.88|29243.88|29243.88|0
1638261300000|2021-11-30 08:35:00|29247.42|29247.42|29247.42|29247.42|29247.42|29247.42|29247.42|29247.42|0
1638261310000|2021-11-30 08:35:10|29249.75|29249.75|29249.75|29249.75|29249.75|29249.75|29249.75|29249.75|0
1638261320000|2021-11-30 08:35:20|29256.82|29256.82|29256.82|29256.82|29256.82|29256.82|29256.82|29256.82|0
1638261330000|2021-11-30 08:35:30|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|0
1638261370000|2021-11-30 08:36:10|29286.3|29286.3|29279.23|29279.23|29286.3|29286.3|29279.23|29279.23|0
1638261380000|2021-11-30 08:36:20|29275.7|29275.7|29272.16|29272.16|29275.7|29275.7|29272.16|29272.16|0
1638261390000|2021-11-30 08:36:30|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|29271.56|0
1638261400000|2021-11-30 08:36:40|29270.36|29270.36|29270.36|29270.36|29270.36|29270.36|29270.36|29270.36|0
1638261420000|2021-11-30 08:37:00|29270.77|29270.77|29269.32|29269.32|29270.77|29270.77|29269.32|29269.32|0
1638261430000|2021-11-30 08:37:10|29258.71|29258.71|29248.11|29248.11|29258.71|29258.71|29248.11|29248.11|0
1638261440000|2021-11-30 08:37:20|29262.25|29262.25|29266.38|29266.38|29266.38|29266.38|29262.25|29262.25|0
1638261450000|2021-11-30 08:37:30|29273.94|29273.94|29260.4|29260.4|29274.54|29274.54|29260.4|29260.4|0
1638261460000|2021-11-30 08:37:40|29256.86|29256.86|29262.73|29262.73|29262.73|29262.73|29248.59|29248.59|0
1638261490000|2021-11-30 08:38:10|29259.2|29259.2|29262.73|29262.73|29262.73|29262.73|29259.2|29259.2|0
1638261500000|2021-11-30 08:38:20|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|29262.13|0
1638261510000|2021-11-30 08:38:30|29240.92|29240.92|29240.51|29240.51|29240.92|29240.92|29240.51|29240.51|0
1638261520000|2021-11-30 08:38:40|29242.31|29242.31|29242.31|29242.31|29242.31|29242.31|29242.31|29242.31|0
1638261540000|2021-11-30 08:39:00|29238.78|29238.78|29217.57|29217.57|29238.78|29238.78|29217.57|29217.57|0
1638261550000|2021-11-30 08:39:10|29205.76|29205.76|29205.76|29205.76|29205.76|29205.76|29205.76|29205.76|0
1638261560000|2021-11-30 08:39:20|29209.3|29209.3|29193.96|29193.96|29209.3|29209.3|29193.96|29193.96|0
1638261570000|2021-11-30 08:39:30|29193.36|29193.36|29189.82|29189.82|29200.43|29200.43|29182.75|29182.75|0
1638261580000|2021-11-30 08:39:40|29182.75|29182.75|29182.75|29182.75|29182.75|29182.75|29182.75|29182.75|0
1638261590000|2021-11-30 08:39:50|29175.68|29175.68|29189.82|29189.82|29189.82|29189.82|29175.68|29175.68|0
1638261600000|2021-11-30 08:40:00|29179.22|29179.22|29167.41|29167.41|29179.22|29179.22|29167.41|29167.41|0
1638261610000|2021-11-30 08:40:10|29156.8|29156.8|29156.8|29156.8|29156.8|29156.8|29156.8|29156.8|0
1638261620000|2021-11-30 08:40:20|29174.48|29174.48|29160.34|29160.34|29174.48|29174.48|29160.34|29160.34|0
1638261630000|2021-11-30 08:40:30|29159.14|29159.14|29158.54|29158.54|29160.34|29160.34|29158.54|29158.54|0
1638261640000|2021-11-30 08:40:40|29169.14|29169.14|29188.02|29188.02|29188.02|29188.02|29169.14|29169.14|0
1638261650000|2021-11-30 08:40:50|29195.09|29195.09|29188.02|29188.02|29195.69|29195.69|29177.41|29177.41|0
1638261670000|2021-11-30 08:41:10|29198.62|29198.62|29198.62|29198.62|29198.62|29198.62|29198.62|29198.62|0
1638261690000|2021-11-30 08:41:30|29191.55|29191.55|29198.62|29198.62|29198.62|29198.62|29191.55|29191.55|0
1638261700000|2021-11-30 08:41:40|29188.02|29188.02|29173.88|29173.88|29188.02|29188.02|29173.88|29173.88|0
1638261710000|2021-11-30 08:41:50|29170.34|29170.34|29176.81|29176.81|29177.41|29177.41|29170.34|29170.34|0
1638261720000|2021-11-30 08:42:00|29180.35|29180.35|29169.74|29169.74|29180.35|29180.35|29169.74|29169.74|0
1638261730000|2021-11-30 08:42:10|29180.35|29180.35|29184.48|29184.48|29184.48|29184.48|29180.35|29180.35|0
1638261750000|2021-11-30 08:42:30|29188.02|29188.02|29196.53|29196.53|29196.53|29196.53|29184.48|29184.48|0
1638261760000|2021-11-30 08:42:40|29196.94|29196.94|29197.67|29197.67|29197.67|29197.67|29196.94|29196.94|0
1638261770000|2021-11-30 08:42:50|29198.27|29198.27|29205.34|29205.34|29226.55|29226.55|29198.27|29198.27|0
1638261780000|2021-11-30 08:43:00|29201.8|29201.8|29194.73|29194.73|29201.8|29201.8|29194.73|29194.73|0
1638261790000|2021-11-30 08:43:10|29191.2|29191.2|29192.4|29192.4|29192.4|29192.4|29191.2|29191.2|0
1638261800000|2021-11-30 08:43:20|29206.54|29206.54|29216.54|29216.54|29216.54|29216.54|29205.94|29205.94|0
1638261810000|2021-11-30 08:43:30|29209.47|29209.47|29198.87|29198.87|29209.47|29209.47|29198.87|29198.87|0
1638261830000|2021-11-30 08:43:50|29199.47|29199.47|29205.94|29205.94|29205.94|29205.94|29198.87|29198.87|0
1638261840000|2021-11-30 08:44:00|29216.54|29216.54|29220.9|29220.9|29224.43|29224.43|29216.54|29216.54|0
1638261870000|2021-11-30 08:44:30|29203.22|29203.22|29189.08|29189.08|29203.22|29203.22|29189.08|29189.08|0
1638261880000|2021-11-30 08:44:40|29196.15|29196.15|29192.62|29192.62|29196.15|29196.15|29192.62|29192.62|0
1638261890000|2021-11-30 08:44:50|29189.08|29189.08|29182.01|29182.01|29189.08|29189.08|29182.01|29182.01|0
1638261900000|2021-11-30 08:45:00|29178.48|29178.48|29173.71|29173.71|29185.55|29185.55|29173.71|29173.71|0
1638261910000|2021-11-30 08:45:10|29177.25|29177.25|29172.99|29172.99|29177.25|29177.25|29172.99|29172.99|0
1638261920000|2021-11-30 08:45:20|29169.45|29169.45|29169.45|29169.45|29169.45|29169.45|29169.45|29169.45|0
1638261930000|2021-11-30 08:45:30|29168.85|29168.85|29153.51|29153.51|29168.85|29168.85|29149.98|29149.98|0
1638261950000|2021-11-30 08:45:50|29152.54|29152.54|29151.34|29151.34|29152.54|29152.54|29147.81|29147.81|0
1638261960000|2021-11-30 08:46:00|29144.27|29144.27|29137.2|29137.2|29144.27|29144.27|29137.2|29137.2|0
1638261970000|2021-11-30 08:46:10|29133.67|29133.67|29151.34|29151.34|29151.34|29151.34|29133.07|29133.07|0
1638261980000|2021-11-30 08:46:20|29154.88|29154.88|29151.34|29151.34|29154.88|29154.88|29151.34|29151.34|0
1638261990000|2021-11-30 08:46:30|29158.41|29158.41|29161.95|29161.95|29161.95|29161.95|29158.41|29158.41|0
1638262000000|2021-11-30 08:46:40|29158.41|29158.41|29154.88|29154.88|29158.41|29158.41|29154.88|29154.88|0
1638262010000|2021-11-30 08:46:50|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|0
1638262020000|2021-11-30 08:47:00|29154.88|29154.88|29165.48|29165.48|29165.48|29165.48|29154.88|29154.88|0
1638262030000|2021-11-30 08:47:10|29158.41|29158.41|29158|29158|29158.41|29158.41|29158|29158|0
1638262040000|2021-11-30 08:47:20|29147.4|29147.4|29162.77|29162.77|29162.77|29162.77|29147.4|29147.4|0
1638262050000|2021-11-30 08:47:30|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|0
1638262060000|2021-11-30 08:47:40|29166.9|29166.9|29170.44|29170.44|29170.44|29170.44|29166.9|29166.9|0
1638262070000|2021-11-30 08:47:50|29173.97|29173.97|29166.9|29166.9|29173.97|29173.97|29166.9|29166.9|0
1638262080000|2021-11-30 08:48:00|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|0
1638262090000|2021-11-30 08:48:10|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|0
1638262100000|2021-11-30 08:48:20|29170.44|29170.44|29170.44|29170.44|29170.44|29170.44|29170.44|29170.44|0
1638262110000|2021-11-30 08:48:30|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|0
1638262130000|2021-11-30 08:48:50|29156.3|29156.3|29156.3|29156.3|29156.3|29156.3|29156.3|29156.3|0
1638262140000|2021-11-30 08:49:00|29152.76|29152.76|29163.37|29163.37|29163.37|29163.37|29152.76|29152.76|0
1638262150000|2021-11-30 08:49:10|29159.83|29159.83|29159.83|29159.83|29159.83|29159.83|29159.83|29159.83|0
1638262170000|2021-11-30 08:49:30|29156.3|29156.3|29156.3|29156.3|29156.3|29156.3|29156.3|29156.3|0
1638262190000|2021-11-30 08:49:50|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|29163.37|0
1638262200000|2021-11-30 08:50:00|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|29166.9|0
1638262210000|2021-11-30 08:50:10|29166.18|29166.18|29166.18|29166.18|29166.18|29166.18|29166.18|29166.18|0
1638262220000|2021-11-30 08:50:20|29162.64|29162.64|29159.11|29159.11|29162.64|29162.64|29159.11|29159.11|0
1638262230000|2021-11-30 08:50:30|29159.71|29159.71|29163.24|29163.24|29163.24|29163.24|29159.71|29159.71|0
1638262240000|2021-11-30 08:50:40|29159.71|29159.71|29157.9|29157.9|29159.71|29159.71|29157.9|29157.9|0
1638262260000|2021-11-30 08:51:00|29158.51|29158.51|29152.04|29152.04|29158.51|29158.51|29152.04|29152.04|0
1638262270000|2021-11-30 08:51:10|29151.63|29151.63|29141.02|29141.02|29151.63|29151.63|29141.02|29141.02|0
1638262280000|2021-11-30 08:51:20|29140.78|29140.78|29144.31|29144.31|29151.38|29151.38|29140.78|29140.78|0
1638262290000|2021-11-30 08:51:30|29151.38|29151.38|29151.38|29151.38|29151.38|29151.38|29151.38|29151.38|0
1638262300000|2021-11-30 08:51:40|29154.92|29154.92|29161.99|29161.99|29165.52|29165.52|29154.92|29154.92|0
1638262310000|2021-11-30 08:51:50|29158.45|29158.45|29158.45|29158.45|29158.45|29158.45|29158.45|29158.45|0
1638262320000|2021-11-30 08:52:00|29154.92|29154.92|29152.59|29152.59|29156.12|29156.12|29152.59|29152.59|0
1638262330000|2021-11-30 08:52:10|29152.18|29152.18|29155.71|29155.71|29155.71|29155.71|29152.18|29152.18|0
1638262340000|2021-11-30 08:52:20|29156.12|29156.12|29163.19|29163.19|29163.19|29163.19|29156.12|29156.12|0
1638262350000|2021-11-30 08:52:30|29170.26|29170.26|29166.97|29166.97|29170.26|29170.26|29166.73|29166.73|0
1638262360000|2021-11-30 08:52:40|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|0
1638262370000|2021-11-30 08:52:50|29174.04|29174.04|29166.97|29166.97|29174.04|29174.04|29166.97|29166.97|0
1638262380000|2021-11-30 08:53:00|29163.43|29163.43|29163.43|29163.43|29163.43|29163.43|29163.43|29163.43|0
1638262390000|2021-11-30 08:53:10|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|29170.5|0
1638262430000|2021-11-30 08:53:50|29159.9|29159.9|29167.21|29167.21|29167.21|29167.21|29159.9|29159.9|0
1638262440000|2021-11-30 08:54:00|29174.28|29174.28|29177.21|29177.21|29177.21|29177.21|29173.68|29173.68|0
1638262450000|2021-11-30 08:54:10|29187.82|29187.82|29189.02|29189.02|29189.02|29189.02|29187.82|29187.82|0
1638262460000|2021-11-30 08:54:20|29192.55|29192.55|29203.16|29203.16|29203.16|29203.16|29192.55|29192.55|0
1638262480000|2021-11-30 08:54:40|29210.23|29210.23|29213.76|29213.76|29213.76|29213.76|29210.23|29210.23|0
1638262490000|2021-11-30 08:54:50|29213.16|29213.16|29213.16|29213.16|29213.16|29213.16|29213.16|29213.16|0
1638262500000|2021-11-30 08:55:00|29214.13|29214.13|29214.13|29214.13|29214.13|29214.13|29214.13|29214.13|0
1638262520000|2021-11-30 08:55:20|29214.54|29214.54|29225.15|29225.15|29225.15|29225.15|29214.54|29214.54|0
1638262530000|2021-11-30 08:55:30|29218.08|29218.08|29218.08|29218.08|29218.08|29218.08|29218.08|29218.08|0
1638262550000|2021-11-30 08:55:50|29217.67|29217.67|29217.67|29217.67|29217.67|29217.67|29217.67|29217.67|0
1638262560000|2021-11-30 08:56:00|29224.74|29224.74|29242.41|29242.41|29242.41|29242.41|29224.74|29224.74|0
1638262570000|2021-11-30 08:56:10|29235.34|29235.34|29235.34|29235.34|29235.34|29235.34|29235.34|29235.34|0
1638262590000|2021-11-30 08:56:30|29238.88|29238.88|29238.88|29238.88|29238.88|29238.88|29238.88|29238.88|0
1638262600000|2021-11-30 08:56:40|29237.67|29237.67|29237.67|29237.67|29237.67|29237.67|29237.67|29237.67|0
1638262610000|2021-11-30 08:56:50|29244.74|29244.74|29244.74|29244.74|29244.74|29244.74|29244.74|29244.74|0
1638262620000|2021-11-30 08:57:00|29252.63|29252.63|29253.23|29253.23|29253.23|29253.23|29252.63|29252.63|0
1638262630000|2021-11-30 08:57:10|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|0
1638262640000|2021-11-30 08:57:20|29256.77|29256.77|29256.77|29256.77|29256.77|29256.77|29256.77|29256.77|0
1638262650000|2021-11-30 08:57:30|29249.7|29249.7|29239.09|29239.09|29249.7|29249.7|29239.09|29239.09|0
1638262660000|2021-11-30 08:57:40|29246.16|29246.16|29246.16|29246.16|29246.16|29246.16|29246.16|29246.16|0
1638262680000|2021-11-30 08:58:00|29246.41|29246.41|29249.94|29249.94|29249.94|29249.94|29239.34|29239.34|0
1638262690000|2021-11-30 08:58:10|29246.41|29246.41|29246.41|29246.41|29246.41|29246.41|29246.41|29246.41|0
1638262710000|2021-11-30 08:58:30|29235.8|29235.8|29235.8|29235.8|29235.8|29235.8|29235.8|29235.8|0
1638262720000|2021-11-30 08:58:40|29234.98|29234.98|29234.98|29234.98|29234.98|29234.98|29234.98|29234.98|0
1638262730000|2021-11-30 08:58:50|29220.84|29220.84|29213.77|29213.77|29220.84|29220.84|29213.77|29213.77|0
1638262740000|2021-11-30 08:59:00|29217.31|29217.31|29220.84|29220.84|29220.84|29220.84|29217.31|29217.31|0
1638262750000|2021-11-30 08:59:10|29217.31|29217.31|29217.31|29217.31|29217.31|29217.31|29213.77|29213.77|0
1638262760000|2021-11-30 08:59:20|29224.38|29224.38|29224.38|29224.38|29224.38|29224.38|29224.38|29224.38|0
1638262770000|2021-11-30 08:59:30|29220.84|29220.84|29227.91|29227.91|29227.91|29227.91|29220.84|29220.84|0
1638262780000|2021-11-30 08:59:40|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|29220.84|0
1638262790000|2021-11-30 08:59:50|29217.31|29217.31|29217.31|29217.31|29217.31|29217.31|29217.31|29217.31|0
1638262800000|2021-11-30 09:00:00|29207.83|29207.83|29207.83|29207.83|29207.83|29207.83|29207.83|29207.83|0
1638262810000|2021-11-30 09:00:10|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|29204.3|0
1638262820000|2021-11-30 09:00:20|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|0
1638262830000|2021-11-30 09:00:30|29218.03|29218.03|29200.36|29200.36|29218.03|29218.03|29200.36|29200.36|0
1638262840000|2021-11-30 09:00:40|29196.82|29196.82|29193.29|29193.29|29196.82|29196.82|29193.29|29193.29|0
1638262860000|2021-11-30 09:01:00|29196.82|29196.82|29196.82|29196.82|29196.82|29196.82|29196.82|29196.82|0
1638262870000|2021-11-30 09:01:10|29200.36|29200.36|29206.22|29206.22|29213.29|29213.29|29200.36|29200.36|0
1638262880000|2021-11-30 09:01:20|29195.62|29195.62|29196.59|29196.59|29196.59|29196.59|29195.62|29195.62|0
1638262890000|2021-11-30 09:01:30|29193.05|29193.05|29180.84|29180.84|29193.05|29193.05|29180.23|29180.23|0
1638262900000|2021-11-30 09:01:40|29177.3|29177.3|29180.84|29180.84|29184.37|29184.37|29177.3|29177.3|0
1638262910000|2021-11-30 09:01:50|29191.44|29191.44|29187.91|29187.91|29191.44|29191.44|29187.91|29187.91|0
1638262920000|2021-11-30 09:02:00|29188.32|29188.32|29177.71|29177.71|29188.32|29188.32|29177.71|29177.71|0
1638262930000|2021-11-30 09:02:10|29174.18|29174.18|29166.51|29166.51|29174.18|29174.18|29166.51|29166.51|0
1638262940000|2021-11-30 09:02:20|29162.97|29162.97|29162.97|29162.97|29162.97|29162.97|29162.97|29162.97|0
1638262950000|2021-11-30 09:02:30|29159.44|29159.44|29159.44|29159.44|29159.44|29159.44|29159.44|29159.44|0
1638262960000|2021-11-30 09:02:40|29160.64|29160.64|29167.71|29167.71|29167.71|29167.71|29160.64|29160.64|0
1638262970000|2021-11-30 09:02:50|29160.64|29160.64|29160.64|29160.64|29160.64|29160.64|29160.64|29160.64|0
1638262990000|2021-11-30 09:03:10|29164.17|29164.17|29167.71|29167.71|29174.78|29174.78|29164.17|29164.17|0
1638263000000|2021-11-30 09:03:20|29171.24|29171.24|29181.85|29181.85|29181.85|29181.85|29171.24|29171.24|0
1638263010000|2021-11-30 09:03:30|29182.26|29182.26|29168.12|29168.12|29182.26|29182.26|29168.12|29168.12|0
1638263030000|2021-11-30 09:03:50|29161.05|29161.05|29161.05|29161.05|29161.05|29161.05|29161.05|29161.05|0
1638263040000|2021-11-30 09:04:00|29153.98|29153.98|29172.65|29172.65|29172.65|29172.65|29152.04|29152.04|0
1638263050000|2021-11-30 09:04:10|29172.05|29172.05|29175.58|29175.58|29175.58|29175.58|29172.05|29172.05|0
1638263060000|2021-11-30 09:04:20|29182.65|29182.65|29186.19|29186.19|29186.19|29186.19|29182.65|29182.65|0
1638263070000|2021-11-30 09:04:30|29172.05|29172.05|29189.72|29189.72|29189.72|29189.72|29172.05|29172.05|0
1638263080000|2021-11-30 09:04:40|29175.58|29175.58|29179.12|29179.12|29179.12|29179.12|29175.58|29175.58|0
1638263090000|2021-11-30 09:04:50|29172.05|29172.05|29175.58|29175.58|29175.58|29175.58|29172.05|29172.05|0
1638263100000|2021-11-30 09:05:00|29179.12|29179.12|29183.25|29183.25|29183.25|29183.25|29179.12|29179.12|0
1638263110000|2021-11-30 09:05:10|29182.65|29182.65|29200.33|29200.33|29200.33|29200.33|29182.65|29182.65|0
1638263120000|2021-11-30 09:05:20|29201.53|29201.53|29208.6|29208.6|29208.6|29208.6|29201.53|29201.53|0
1638263140000|2021-11-30 09:05:40|29201.53|29201.53|29201.53|29201.53|29201.53|29201.53|29201.53|29201.53|0
1638263160000|2021-11-30 09:06:00|29208.6|29208.6|29201.53|29201.53|29208.6|29208.6|29201.53|29201.53|0
1638263170000|2021-11-30 09:06:10|29190.92|29190.92|29186.38|29186.38|29190.92|29190.92|29186.38|29186.38|0
1638263180000|2021-11-30 09:06:20|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|0
1638263190000|2021-11-30 09:06:30|29172.24|29172.24|29163.37|29163.37|29172.24|29172.24|29163.37|29163.37|0
1638263200000|2021-11-30 09:06:40|29163.97|29163.97|29174.57|29174.57|29174.57|29174.57|29163.97|29163.97|0
1638263210000|2021-11-30 09:06:50|29178.11|29178.11|29178.11|29178.11|29178.11|29178.11|29178.11|29178.11|0
1638263220000|2021-11-30 09:07:00|29185.18|29185.18|29185.18|29185.18|29185.18|29185.18|29185.18|29185.18|0
1638263230000|2021-11-30 09:07:10|29181.64|29181.64|29174.57|29174.57|29181.64|29181.64|29174.57|29174.57|0
1638263240000|2021-11-30 09:07:20|29181.64|29181.64|29171.04|29171.04|29181.64|29181.64|29171.04|29171.04|0
1638263250000|2021-11-30 09:07:30|29171.64|29171.64|29174.76|29174.76|29174.76|29174.76|29171.23|29171.23|0
1638263270000|2021-11-30 09:07:50|29178.3|29178.3|29180.99|29180.99|29180.99|29180.99|29177.46|29177.46|0
1638263280000|2021-11-30 09:08:00|29181.23|29181.23|29182.43|29182.43|29182.43|29182.43|29181.23|29181.23|0
1638263290000|2021-11-30 09:08:10|29183.03|29183.03|29183.03|29183.03|29183.03|29183.03|29183.03|29183.03|0
1638263300000|2021-11-30 09:08:20|29193.64|29193.64|29197.17|29197.17|29197.17|29197.17|29193.64|29193.64|0
1638263330000|2021-11-30 09:08:50|29190.1|29190.1|29190.1|29190.1|29190.1|29190.1|29190.1|29190.1|0
1638263340000|2021-11-30 09:09:00|29193.64|29193.64|29193.64|29193.64|29193.64|29193.64|29193.64|29193.64|0
1638263370000|2021-11-30 09:09:30|29197.17|29197.17|29193.64|29193.64|29197.17|29197.17|29193.64|29193.64|0
1638263390000|2021-11-30 09:09:50|29179.5|29179.5|29179.5|29179.5|29179.5|29179.5|29179.5|29179.5|0
1638263400000|2021-11-30 09:10:00|29172.43|29172.43|29172.19|29172.19|29172.43|29172.43|29172.19|29172.19|0
1638263410000|2021-11-30 09:10:10|29168.65|29168.65|29158.05|29158.05|29168.65|29168.65|29158.05|29158.05|0
1638263420000|2021-11-30 09:10:20|29165.12|29165.12|29168.65|29168.65|29168.65|29168.65|29158.05|29158.05|0
1638263430000|2021-11-30 09:10:30|29179.26|29179.26|29168.65|29168.65|29179.26|29179.26|29168.65|29168.65|0
1638263440000|2021-11-30 09:10:40|29156.25|29156.25|29141.51|29141.51|29156.25|29156.25|29141.51|29141.51|0
1638263460000|2021-11-30 09:11:00|29137.97|29137.97|29137.97|29137.97|29137.97|29137.97|29137.97|29137.97|0
1638263470000|2021-11-30 09:11:10|29145.04|29145.04|29163.37|29163.37|29163.37|29163.37|29145.04|29145.04|0
1638263490000|2021-11-30 09:11:30|29170.44|29170.44|29163.37|29163.37|29170.44|29170.44|29163.37|29163.37|0
1638263500000|2021-11-30 09:11:40|29159.83|29159.83|29152.76|29152.76|29159.83|29159.83|29152.76|29152.76|0
1638263510000|2021-11-30 09:11:50|29152.16|29152.16|29141.56|29141.56|29152.16|29152.16|29141.56|29141.56|0
1638263530000|2021-11-30 09:12:10|29148.63|29148.63|29141.56|29141.56|29148.63|29148.63|29141.56|29141.56|0
1638263540000|2021-11-30 09:12:20|29145.09|29145.09|29145.09|29145.09|29145.09|29145.09|29145.09|29145.09|0
1638263550000|2021-11-30 09:12:30|29145.69|29145.69|29131.55|29131.55|29145.69|29145.69|29131.55|29131.55|0
1638263580000|2021-11-30 09:13:00|29135.09|29135.09|29131.55|29131.55|29135.09|29135.09|29131.55|29131.55|0
1638263590000|2021-11-30 09:13:10|29117.41|29117.41|29123.28|29123.28|29123.28|29123.28|29112.68|29112.68|0
1638263600000|2021-11-30 09:13:20|29126.82|29126.82|29126.82|29126.82|29126.82|29126.82|29126.82|29126.82|0
1638263610000|2021-11-30 09:13:30|29137.42|29137.42|29133.89|29133.89|29137.42|29137.42|29133.89|29133.89|0
1638263620000|2021-11-30 09:13:40|29126.82|29126.82|29130.35|29130.35|29130.35|29130.35|29126.82|29126.82|0
1638263630000|2021-11-30 09:13:50|29123.28|29123.28|29122.68|29122.68|29123.28|29123.28|29122.68|29122.68|0
1638263640000|2021-11-30 09:14:00|29119.15|29119.15|29119.15|29119.15|29119.15|29119.15|29119.15|29119.15|0
1638263650000|2021-11-30 09:14:10|29115.61|29115.61|29116.21|29116.21|29116.21|29116.21|29115.61|29115.61|0
1638263670000|2021-11-30 09:14:30|29119.75|29119.75|29116.21|29116.21|29119.75|29119.75|29116.21|29116.21|0
1638263680000|2021-11-30 09:14:40|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|0
1638263690000|2021-11-30 09:14:50|29130.35|29130.35|29130.35|29130.35|29130.35|29130.35|29130.35|29130.35|0
1638263700000|2021-11-30 09:15:00|29126.82|29126.82|29119.75|29119.75|29126.82|29126.82|29119.75|29119.75|0
1638263710000|2021-11-30 09:15:10|29118.54|29118.54|29111.48|29111.48|29118.54|29118.54|29111.48|29111.48|0
1638263720000|2021-11-30 09:15:20|29111.23|29111.23|29111.23|29111.23|29111.23|29111.23|29111.23|29111.23|0
1638263730000|2021-11-30 09:15:30|29111.72|29111.72|29111.72|29111.72|29111.72|29111.72|29111.72|29111.72|0
1638263740000|2021-11-30 09:15:40|29112.92|29112.92|29130.59|29130.59|29130.59|29130.59|29112.92|29112.92|0
1638263760000|2021-11-30 09:16:00|29155.34|29155.34|29148.27|29148.27|29155.34|29155.34|29148.27|29148.27|0
1638263770000|2021-11-30 09:16:10|29141.2|29141.2|29140.6|29140.6|29141.2|29141.2|29140.6|29140.6|0
1638263780000|2021-11-30 09:16:20|29147.67|29147.67|29147.67|29147.67|29147.67|29147.67|29147.67|29147.67|0
1638263810000|2021-11-30 09:16:50|29158.27|29158.27|29155.15|29155.15|29169.29|29169.29|29155.15|29155.15|0
1638263820000|2021-11-30 09:17:00|29156.35|29156.35|29156.35|29156.35|29156.35|29156.35|29156.35|29156.35|0
1638263830000|2021-11-30 09:17:10|29164.62|29164.62|29178.76|29178.76|29178.76|29178.76|29164.62|29164.62|0
1638263840000|2021-11-30 09:17:20|29164.62|29164.62|29168.15|29168.15|29168.15|29168.15|29164.62|29164.62|0
1638263850000|2021-11-30 09:17:30|29167.55|29167.55|29167.55|29167.55|29167.55|29167.55|29167.55|29167.55|0
1638263860000|2021-11-30 09:17:40|29156.95|29156.95|29149.64|29149.64|29156.95|29156.95|29149.64|29149.64|0
1638263870000|2021-11-30 09:17:50|29142.57|29142.57|29142.57|29142.57|29142.57|29142.57|29142.57|29142.57|0
1638263890000|2021-11-30 09:18:10|29153.17|29153.17|29153.17|29153.17|29153.17|29153.17|29153.17|29153.17|0
1638263900000|2021-11-30 09:18:20|29151.37|29151.37|29151.37|29151.37|29151.37|29151.37|29151.37|29151.37|0
1638263910000|2021-11-30 09:18:30|29144.3|29144.3|29158.44|29158.44|29158.44|29158.44|29144.3|29144.3|0
1638263920000|2021-11-30 09:18:40|29154.9|29154.9|29158.44|29158.44|29158.44|29158.44|29154.9|29154.9|0
1638263930000|2021-11-30 09:18:50|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|0
1638263940000|2021-11-30 09:19:00|29169.04|29169.04|29169.04|29169.04|29169.04|29169.04|29169.04|29169.04|0
1638263950000|2021-11-30 09:19:10|29179.65|29179.65|29179.65|29179.65|29179.65|29179.65|29179.65|29179.65|0
1638263970000|2021-11-30 09:19:30|29180.25|29180.25|29180.25|29180.25|29180.25|29180.25|29180.25|29180.25|0
1638263980000|2021-11-30 09:19:40|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|0
1638263990000|2021-11-30 09:19:50|29176.71|29176.71|29173.18|29173.18|29176.71|29176.71|29173.18|29173.18|0
1638264000000|2021-11-30 09:20:00|29169.65|29169.65|29162.58|29162.58|29169.65|29169.65|29162.58|29162.58|0
1638264010000|2021-11-30 09:20:10|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|29173.18|0
1638264030000|2021-11-30 09:20:30|29183.78|29183.78|29184.99|29184.99|29184.99|29184.99|29183.78|29183.78|0
1638264040000|2021-11-30 09:20:40|29188.52|29188.52|29188.52|29188.52|29188.52|29188.52|29188.52|29188.52|0
1638264060000|2021-11-30 09:21:00|29189.34|29189.34|29189.34|29189.34|29189.34|29189.34|29189.34|29189.34|0
1638264080000|2021-11-30 09:21:20|29196.41|29196.41|29191.87|29191.87|29196.41|29196.41|29188.33|29188.33|0
1638264100000|2021-11-30 09:21:40|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|0
1638264110000|2021-11-30 09:21:50|29196|29196|29196.6|29196.6|29200.14|29200.14|29196|29196|0
1638264130000|2021-11-30 09:22:10|29197.2|29197.2|29197.2|29197.2|29197.2|29197.2|29197.2|29197.2|0
1638264140000|2021-11-30 09:22:20|29204.27|29204.27|29201.94|29201.94|29205.47|29205.47|29201.94|29201.94|0
1638264150000|2021-11-30 09:22:30|29200.14|29200.14|29200.74|29200.74|29200.74|29200.74|29200.14|29200.14|0
1638264160000|2021-11-30 09:22:40|29197.2|29197.2|29197.2|29197.2|29197.2|29197.2|29197.2|29197.2|0
1638264170000|2021-11-30 09:22:50|29196|29196|29182.46|29182.46|29196|29196|29181.86|29181.86|0
1638264180000|2021-11-30 09:23:00|29171.86|29171.86|29186|29186|29186|29186|29171.86|29171.86|0
1638264190000|2021-11-30 09:23:10|29189.53|29189.53|29189.53|29189.53|29189.53|29189.53|29189.53|29189.53|0
1638264200000|2021-11-30 09:23:20|29186|29186|29183.57|29183.57|29188.33|29188.33|29183.57|29183.57|0
1638264210000|2021-11-30 09:23:30|29187.1|29187.1|29187.1|29187.1|29187.1|29187.1|29187.1|29187.1|0
1638264220000|2021-11-30 09:23:40|29180.03|29180.03|29178.83|29178.83|29180.03|29180.03|29178.83|29178.83|0
1638264230000|2021-11-30 09:23:50|29171.16|29171.16|29188.83|29188.83|29188.83|29188.83|29171.16|29171.16|0
1638264240000|2021-11-30 09:24:00|29185.3|29185.3|29181.76|29181.76|29185.3|29185.3|29181.76|29181.76|0
1638264250000|2021-11-30 09:24:10|29178.23|29178.23|29185.3|29185.3|29185.3|29185.3|29177.99|29177.99|0
1638264260000|2021-11-30 09:24:20|29178.23|29178.23|29178.23|29178.23|29178.23|29178.23|29178.23|29178.23|0
1638264290000|2021-11-30 09:24:50|29188.83|29188.83|29192.97|29192.97|29192.97|29192.97|29188.83|29188.83|0
1638264300000|2021-11-30 09:25:00|29193.57|29193.57|29185.68|29185.68|29197.1|29197.1|29185.68|29185.68|0
1638264320000|2021-11-30 09:25:20|29178.61|29178.61|29170.34|29170.34|29178.61|29178.61|29170.34|29170.34|0
1638264330000|2021-11-30 09:25:30|29155.6|29155.6|29162.67|29162.67|29166.2|29166.2|29155.6|29155.6|0
1638264350000|2021-11-30 09:25:50|29161.85|29161.85|29154.78|29154.78|29161.85|29161.85|29154.78|29154.78|0
1638264360000|2021-11-30 09:26:00|29161.85|29161.85|29172.45|29172.45|29172.45|29172.45|29161.85|29161.85|0
1638264370000|2021-11-30 09:26:10|29168.92|29168.92|29168.92|29168.92|29168.92|29168.92|29168.92|29168.92|0
1638264380000|2021-11-30 09:26:20|29170.12|29170.12|29170.12|29170.12|29170.12|29170.12|29170.12|29170.12|0
1638264390000|2021-11-30 09:26:30|29184.26|29184.26|29184.26|29184.26|29184.26|29184.26|29184.26|29184.26|0
1638264400000|2021-11-30 09:26:40|29191.33|29191.33|29177.19|29177.19|29191.33|29191.33|29177.19|29177.19|0
1638264420000|2021-11-30 09:27:00|29180.72|29180.72|29180.72|29180.72|29180.72|29180.72|29180.72|29180.72|0
1638264440000|2021-11-30 09:27:20|29187.79|29187.79|29187.79|29187.79|29187.79|29187.79|29187.79|29187.79|0
1638264450000|2021-11-30 09:27:30|29180.72|29180.72|29180.72|29180.72|29180.72|29180.72|29180.72|29180.72|0
1638264470000|2021-11-30 09:27:50|29173.65|29173.65|29189.27|29189.27|29189.27|29189.27|29173.65|29173.65|0
1638264480000|2021-11-30 09:28:00|29196.34|29196.34|29196.34|29196.34|29196.34|29196.34|29196.34|29196.34|0
1638264490000|2021-11-30 09:28:10|29192.8|29192.8|29192.8|29192.8|29192.8|29192.8|29192.8|29192.8|0
1638264500000|2021-11-30 09:28:20|29192.2|29192.2|29192.2|29192.2|29192.2|29192.2|29192.2|29192.2|0
1638264510000|2021-11-30 09:28:30|29178.06|29178.06|29167.46|29167.46|29178.06|29178.06|29167.46|29167.46|0
1638264530000|2021-11-30 09:28:50|29149.78|29149.78|29146.25|29146.25|29149.78|29149.78|29145.84|29145.84|0
1638264550000|2021-11-30 09:29:10|29145.04|29145.04|29129.41|29129.41|29145.65|29145.65|29127.56|29127.56|0
1638264560000|2021-11-30 09:29:20|29128.81|29128.81|29118.2|29118.2|29128.81|29128.81|29118.2|29118.2|0
1638264570000|2021-11-30 09:29:30|29114.67|29114.67|29119.41|29119.41|29126.48|29126.48|29112.34|29112.34|0
1638264580000|2021-11-30 09:29:40|29108.8|29108.8|29122.94|29122.94|29122.94|29122.94|29108.8|29108.8|0
1638264600000|2021-11-30 09:30:00|29130.01|29130.01|29126.48|29126.48|29137.08|29137.08|29126.48|29126.48|0
1638264620000|2021-11-30 09:30:20|29133.55|29133.55|29118.81|29118.81|29133.55|29133.55|29118.81|29118.81|0
1638264630000|2021-11-30 09:30:30|29111.74|29111.74|29104.67|29104.67|29111.74|29111.74|29104.67|29104.67|0
1638264640000|2021-11-30 09:30:40|29104.26|29104.26|29097.19|29097.19|29104.26|29104.26|29097.19|29097.19|0
1638264650000|2021-11-30 09:30:50|29093.65|29093.65|29097.19|29097.19|29097.19|29097.19|29083.05|29083.05|0
1638264670000|2021-11-30 09:31:10|29100.72|29100.72|29111.33|29111.33|29111.33|29111.33|29100.72|29100.72|0
1638264680000|2021-11-30 09:31:20|29118.4|29118.4|29111.33|29111.33|29118.4|29118.4|29111.33|29111.33|0
1638264690000|2021-11-30 09:31:30|29107.79|29107.79|29107.79|29107.79|29107.79|29107.79|29107.79|29107.79|0
1638264700000|2021-11-30 09:31:40|29111.33|29111.33|29104.26|29104.26|29111.33|29111.33|29104.26|29104.26|0
1638264710000|2021-11-30 09:31:50|29103.05|29103.05|29103.66|29103.66|29104.26|29104.26|29103.05|29103.05|0
1638264720000|2021-11-30 09:32:00|29100.12|29100.12|29114.26|29114.26|29114.26|29114.26|29100.12|29100.12|0
1638264730000|2021-11-30 09:32:10|29114.86|29114.86|29111.33|29111.33|29114.86|29114.86|29111.33|29111.33|0
1638264740000|2021-11-30 09:32:20|29104.26|29104.26|29104.26|29104.26|29104.26|29104.26|29104.26|29104.26|0
1638264750000|2021-11-30 09:32:30|29093.65|29093.65|29090.12|29090.12|29093.65|29093.65|29090.12|29090.12|0
1638264760000|2021-11-30 09:32:40|29089.52|29089.52|29089.52|29089.52|29089.52|29089.52|29089.52|29089.52|0
1638264770000|2021-11-30 09:32:50|29092.45|29092.45|29078.55|29078.55|29092.45|29092.45|29078.55|29078.55|0
1638264780000|2021-11-30 09:33:00|29075.02|29075.02|29085.62|29085.62|29085.62|29085.62|29075.02|29075.02|0
1638264790000|2021-11-30 09:33:10|29089.16|29089.16|29078.55|29078.55|29089.16|29089.16|29078.55|29078.55|0
1638264810000|2021-11-30 09:33:30|29092.69|29092.69|29113.9|29113.9|29113.9|29113.9|29092.69|29092.69|0
1638264820000|2021-11-30 09:33:40|29114.31|29114.31|29124.92|29124.92|29124.92|29124.92|29114.31|29114.31|0
1638264830000|2021-11-30 09:33:50|29131.99|29131.99|29133.19|29133.19|29133.19|29133.19|29131.99|29131.99|0
1638264850000|2021-11-30 09:34:10|29133.43|29133.43|29144.03|29144.03|29144.03|29144.03|29133.43|29133.43|0
1638264860000|2021-11-30 09:34:20|29151.1|29151.1|29151.1|29151.1|29151.1|29151.1|29151.1|29151.1|0
1638264880000|2021-11-30 09:34:40|29153.32|29153.32|29153.32|29153.32|29153.32|29153.32|29153.32|29153.32|0
1638264910000|2021-11-30 09:35:10|29167.46|29167.46|29156.85|29156.85|29167.46|29167.46|29156.85|29156.85|0
1638264930000|2021-11-30 09:35:30|29163.92|29163.92|29156.85|29156.85|29163.92|29163.92|29156.85|29156.85|0
1638264940000|2021-11-30 09:35:40|29167.46|29167.46|29167.87|29167.87|29167.87|29167.87|29167.46|29167.46|0
1638264950000|2021-11-30 09:35:50|29160.8|29160.8|29160.8|29160.8|29160.8|29160.8|29160.8|29160.8|0
1638264960000|2021-11-30 09:36:00|29171.4|29171.4|29171.4|29171.4|29171.4|29171.4|29171.4|29171.4|0
1638264980000|2021-11-30 09:36:20|29174.94|29174.94|29174.94|29174.94|29174.94|29174.94|29174.94|29174.94|0
1638264990000|2021-11-30 09:36:30|29164.33|29164.33|29163.73|29163.73|29164.33|29164.33|29163.73|29163.73|0
1638265000000|2021-11-30 09:36:40|29163.13|29163.13|29145.45|29145.45|29163.13|29163.13|29145.45|29145.45|0
1638265020000|2021-11-30 09:37:00|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|0
1638265030000|2021-11-30 09:37:10|29141.44|29141.44|29141.44|29141.44|29141.44|29141.44|29141.44|29141.44|0
1638265040000|2021-11-30 09:37:20|29152.04|29152.04|29152.04|29152.04|29152.04|29152.04|29152.04|29152.04|0
1638265050000|2021-11-30 09:37:30|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|0
1638265060000|2021-11-30 09:37:40|29134.37|29134.37|29141.44|29141.44|29141.44|29141.44|29127.3|29127.3|0
1638265080000|2021-11-30 09:38:00|29152.04|29152.04|29152.04|29152.04|29152.04|29152.04|29152.04|29152.04|0
1638265090000|2021-11-30 09:38:10|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|0
1638265120000|2021-11-30 09:38:40|29153.24|29153.24|29160.31|29160.31|29160.31|29160.31|29153.24|29153.24|0
1638265130000|2021-11-30 09:38:50|29153.24|29153.24|29153.24|29153.24|29153.24|29153.24|29153.24|29153.24|0
1638265150000|2021-11-30 09:39:10|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|0
1638265160000|2021-11-30 09:39:20|29156.78|29156.78|29160.31|29160.31|29160.31|29160.31|29156.78|29156.78|0
1638265170000|2021-11-30 09:39:30|29167.38|29167.38|29167.38|29167.38|29167.38|29167.38|29167.38|29167.38|0
1638265180000|2021-11-30 09:39:40|29160.31|29160.31|29156.78|29156.78|29160.31|29160.31|29156.78|29156.78|0
1638265200000|2021-11-30 09:40:00|29156.53|29156.53|29156.53|29156.53|29156.53|29156.53|29156.53|29156.53|0
1638265210000|2021-11-30 09:40:10|29177.74|29177.74|29177.74|29177.74|29177.74|29177.74|29177.74|29177.74|0
1638265220000|2021-11-30 09:40:20|29174.21|29174.21|29174.21|29174.21|29174.21|29174.21|29174.21|29174.21|0
1638265230000|2021-11-30 09:40:30|29177.74|29177.74|29167.14|29167.14|29177.74|29177.74|29167.14|29167.14|0
1638265240000|2021-11-30 09:40:40|29163.6|29163.6|29162.59|29162.59|29163.6|29163.6|29162.59|29162.59|0
1638265250000|2021-11-30 09:40:50|29148.45|29148.45|29148.45|29148.45|29148.45|29148.45|29148.45|29148.45|0
1638265260000|2021-11-30 09:41:00|29155.52|29155.52|29166.13|29166.13|29166.13|29166.13|29155.52|29155.52|0
1638265270000|2021-11-30 09:41:10|29162.59|29162.59|29162.59|29162.59|29162.59|29162.59|29162.59|29162.59|0
1638265280000|2021-11-30 09:41:20|29169.66|29169.66|29170.87|29170.87|29185.01|29185.01|29169.66|29169.66|0
1638265300000|2021-11-30 09:41:40|29177.94|29177.94|29177.94|29177.94|29177.94|29177.94|29177.94|29177.94|0
1638265310000|2021-11-30 09:41:50|29185.01|29185.01|29170.87|29170.87|29185.01|29185.01|29170.87|29170.87|0
1638265340000|2021-11-30 09:42:20|29171.28|29171.28|29186.02|29186.02|29186.02|29186.02|29171.28|29171.28|0
1638265380000|2021-11-30 09:43:00|29189.55|29189.55|29189.55|29189.55|29189.55|29189.55|29189.55|29189.55|0
1638265390000|2021-11-30 09:43:10|29182.48|29182.48|29181.88|29181.88|29182.48|29182.48|29181.88|29181.88|0
1638265400000|2021-11-30 09:43:20|29180.68|29180.68|29166.54|29166.54|29180.68|29180.68|29166.54|29166.54|0
1638265410000|2021-11-30 09:43:30|29163|29163|29163|29163|29163|29163|29163|29163|0
1638265420000|2021-11-30 09:43:40|29148.86|29148.86|29163|29163|29163|29163|29148.86|29148.86|0
1638265430000|2021-11-30 09:43:50|29159.47|29159.47|29159.06|29159.06|29159.47|29159.47|29159.06|29159.06|0
1638265440000|2021-11-30 09:44:00|29151.99|29151.99|29148.45|29148.45|29151.99|29151.99|29148.45|29148.45|0
1638265470000|2021-11-30 09:44:30|29147.85|29147.85|29140.78|29140.78|29147.85|29147.85|29140.78|29140.78|0
1638265490000|2021-11-30 09:44:50|29144.32|29144.32|29148.45|29148.45|29148.45|29148.45|29144.32|29144.32|0
1638265520000|2021-11-30 09:45:20|29144.92|29144.92|29148.45|29148.45|29148.45|29148.45|29144.92|29144.92|0
1638265540000|2021-11-30 09:45:40|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|0
1638265550000|2021-11-30 09:45:50|29141.38|29141.38|29141.38|29141.38|29141.38|29141.38|29141.38|29141.38|0
1638265570000|2021-11-30 09:46:10|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|0
1638265580000|2021-11-30 09:46:20|29141.38|29141.38|29142.59|29142.59|29142.59|29142.59|29141.38|29141.38|0
1638265600000|2021-11-30 09:46:40|29143|29143|29145.93|29145.93|29146.53|29146.53|29143|29143|0
1638265620000|2021-11-30 09:47:00|29142.4|29142.4|29142.4|29142.4|29142.4|29142.4|29142.4|29142.4|0
1638265630000|2021-11-30 09:47:10|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|0
1638265640000|2021-11-30 09:47:20|29142.4|29142.4|29150.48|29150.48|29150.48|29150.48|29142.4|29142.4|0
1638265660000|2021-11-30 09:47:40|29146.94|29146.94|29146.94|29146.94|29146.94|29146.94|29146.94|29146.94|0
1638265680000|2021-11-30 09:48:00|29132.8|29132.8|29132.2|29132.2|29132.8|29132.8|29132.2|29132.2|0
1638265700000|2021-11-30 09:48:20|29131.6|29131.6|29131.6|29131.6|29131.6|29131.6|29131.6|29131.6|0
1638265740000|2021-11-30 09:49:00|29138.67|29138.67|29155.81|29155.81|29155.81|29155.81|29138.67|29138.67|0
1638265760000|2021-11-30 09:49:20|29159.35|29159.35|29159.76|29159.76|29159.76|29159.76|29159.35|29159.35|0
1638265770000|2021-11-30 09:49:30|29166.83|29166.83|29166.83|29166.83|29166.83|29166.83|29166.83|29166.83|0
1638265780000|2021-11-30 09:49:40|29156.22|29156.22|29156.22|29156.22|29156.22|29156.22|29156.22|29156.22|0
1638265790000|2021-11-30 09:49:50|29152.69|29152.69|29145.02|29145.02|29152.69|29152.69|29145.02|29145.02|0
1638265800000|2021-11-30 09:50:00|29144.42|29144.42|29140.88|29140.88|29144.42|29144.42|29140.88|29140.88|0
1638265810000|2021-11-30 09:50:10|29140.28|29140.28|29140.28|29140.28|29140.28|29140.28|29140.28|29140.28|0
1638265820000|2021-11-30 09:50:20|29150.89|29150.89|29168.56|29168.56|29168.56|29168.56|29150.89|29150.89|0
1638265840000|2021-11-30 09:50:40|29169.76|29169.76|29166.23|29166.23|29169.76|29169.76|29162.69|29162.69|0
1638265860000|2021-11-30 09:51:00|29169.76|29169.76|29169.76|29169.76|29169.76|29169.76|29169.76|29169.76|0
1638265880000|2021-11-30 09:51:20|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|29155.62|0
1638265890000|2021-11-30 09:51:30|29152.09|29152.09|29152.09|29152.09|29152.09|29152.09|29152.09|29152.09|0
1638265900000|2021-11-30 09:51:40|29159.16|29159.16|29159.16|29159.16|29159.16|29159.16|29159.16|29159.16|0
1638265910000|2021-11-30 09:51:50|29169.76|29169.76|29169.76|29169.76|29176.83|29176.83|29166.23|29166.23|0
1638265920000|2021-11-30 09:52:00|29176.83|29176.83|29176.83|29176.83|29176.83|29176.83|29176.83|29176.83|0
1638265930000|2021-11-30 09:52:10|29180.37|29180.37|29180.37|29180.37|29180.37|29180.37|29180.37|29180.37|0
1638265940000|2021-11-30 09:52:20|29180.85|29180.85|29177.32|29177.32|29180.85|29180.85|29177.32|29177.32|0
1638265950000|2021-11-30 09:52:30|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|0
1638265970000|2021-11-30 09:52:50|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|29180.44|0
1638265990000|2021-11-30 09:53:10|29173.37|29173.37|29183.98|29183.98|29183.98|29183.98|29173.37|29173.37|0
1638266000000|2021-11-30 09:53:20|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|29173.37|0
1638266030000|2021-11-30 09:53:50|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|0
1638266060000|2021-11-30 09:54:20|29181.04|29181.04|29198.72|29198.72|29198.72|29198.72|29181.04|29181.04|0
1638266070000|2021-11-30 09:54:30|29184.58|29184.58|29185.18|29185.18|29185.18|29185.18|29184.58|29184.58|0
1638266080000|2021-11-30 09:54:40|29184.58|29184.58|29184.58|29184.58|29184.58|29184.58|29184.58|29184.58|0
1638266090000|2021-11-30 09:54:50|29184.33|29184.33|29184.33|29184.33|29184.33|29184.33|29184.33|29184.33|0
1638266110000|2021-11-30 09:55:10|29187.87|29187.87|29187.87|29187.87|29187.87|29187.87|29187.87|29187.87|0
1638266120000|2021-11-30 09:55:20|29191.4|29191.4|29191.4|29191.4|29191.4|29191.4|29191.4|29191.4|0
1638266130000|2021-11-30 09:55:30|29194.94|29194.94|29194.94|29194.94|29194.94|29194.94|29194.94|29194.94|0
1638266160000|2021-11-30 09:56:00|29198.47|29198.47|29198.47|29198.47|29198.47|29198.47|29198.47|29198.47|0
1638266190000|2021-11-30 09:56:30|29199.29|29199.29|29192.22|29192.22|29199.29|29199.29|29192.22|29192.22|0
1638266220000|2021-11-30 09:57:00|29191.81|29191.81|29195.35|29195.35|29195.35|29195.35|29191.81|29191.81|0
1638266240000|2021-11-30 09:57:20|29194.75|29194.75|29205.35|29205.35|29205.35|29205.35|29194.75|29194.75|0
1638266260000|2021-11-30 09:57:40|29191.21|29191.21|29191.21|29191.21|29191.21|29191.21|29191.21|29191.21|0
1638266270000|2021-11-30 09:57:50|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|29187.68|0
1638266280000|2021-11-30 09:58:00|29191.21|29191.21|29198.28|29198.28|29198.28|29198.28|29191.21|29191.21|0
1638266330000|2021-11-30 09:58:50|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|0
1638266380000|2021-11-30 09:59:40|29205.35|29205.35|29205.35|29205.35|29205.35|29205.35|29205.35|29205.35|0
1638266400000|2021-11-30 10:00:00|29205.95|29205.95|29206.44|29206.44|29206.44|29206.44|29205.95|29205.95|0
1638266410000|2021-11-30 10:00:10|29217.04|29217.04|29217.04|29217.04|29217.04|29217.04|29217.04|29217.04|0
1638266450000|2021-11-30 10:00:50|29220.58|29220.58|29217.04|29217.04|29224.11|29224.11|29217.04|29217.04|0
1638266460000|2021-11-30 10:01:00|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|29227.65|0
1638266470000|2021-11-30 10:01:10|29224.11|29224.11|29224.11|29224.11|29224.11|29224.11|29224.11|29224.11|0
1638266490000|2021-11-30 10:01:30|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|29220.58|0
1638266500000|2021-11-30 10:01:40|29217.04|29217.04|29213.51|29213.51|29217.04|29217.04|29213.51|29213.51|0
1638266510000|2021-11-30 10:01:50|29206.44|29206.44|29206.44|29206.44|29206.44|29206.44|29206.44|29206.44|0
1638266520000|2021-11-30 10:02:00|29213.51|29213.51|29202.49|29202.49|29213.51|29213.51|29198.96|29198.96|0
1638266530000|2021-11-30 10:02:10|29198.96|29198.96|29201.89|29201.89|29201.89|29201.89|29194.82|29194.82|0
1638266540000|2021-11-30 10:02:20|29194.82|29194.82|29194.82|29194.82|29194.82|29194.82|29194.82|29194.82|0
1638266550000|2021-11-30 10:02:30|29201.89|29201.89|29201.89|29201.89|29201.89|29201.89|29201.89|29201.89|0
1638266570000|2021-11-30 10:02:50|29191.89|29191.89|29191.89|29191.89|29191.89|29191.89|29191.89|29191.89|0
1638266580000|2021-11-30 10:03:00|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|29198.96|0
1638266600000|2021-11-30 10:03:20|29191.89|29191.89|29197.76|29197.76|29197.76|29197.76|29190.69|29190.69|0
1638266610000|2021-11-30 10:03:30|29197.35|29197.35|29197.35|29197.35|29197.35|29197.35|29197.35|29197.35|0
1638266630000|2021-11-30 10:03:50|29193.81|29193.81|29193.81|29193.81|29193.81|29193.81|29193.81|29193.81|0
1638266640000|2021-11-30 10:04:00|29197.35|29197.35|29193.21|29193.21|29197.35|29197.35|29193.21|29193.21|0
1638266650000|2021-11-30 10:04:10|29189.68|29189.68|29186.14|29186.14|29189.68|29189.68|29186.14|29186.14|0
1638266680000|2021-11-30 10:04:40|29189.68|29189.68|29189.68|29189.68|29189.68|29189.68|29189.68|29189.68|0
1638266700000|2021-11-30 10:05:00|29193.21|29193.21|29206.75|29206.75|29206.75|29206.75|29192.61|29192.61|0
1638266720000|2021-11-30 10:05:20|29210.28|29210.28|29210.28|29210.28|29210.28|29210.28|29210.28|29210.28|0
1638266740000|2021-11-30 10:05:40|29213.82|29213.82|29217.35|29217.35|29217.35|29217.35|29213.82|29213.82|0
1638266760000|2021-11-30 10:06:00|29210.28|29210.28|29210.89|29210.89|29210.89|29210.89|29210.28|29210.28|0
1638266770000|2021-11-30 10:06:10|29193.21|29193.21|29193.21|29193.21|29193.21|29193.21|29193.21|29193.21|0
1638266790000|2021-11-30 10:06:30|29192.73|29192.73|29192.73|29192.73|29192.73|29192.73|29192.73|29192.73|0
1638266800000|2021-11-30 10:06:40|29192.13|29192.13|29192.13|29192.13|29192.13|29192.13|29192.13|29192.13|0
1638266820000|2021-11-30 10:07:00|29190.92|29190.92|29192.13|29192.13|29192.13|29192.13|29190.92|29190.92|0
1638266840000|2021-11-30 10:07:20|29195.66|29195.66|29188.18|29188.18|29195.66|29195.66|29188.18|29188.18|0
1638266850000|2021-11-30 10:07:30|29187.58|29187.58|29188.18|29188.18|29188.18|29188.18|29187.58|29187.58|0
1638266860000|2021-11-30 10:07:40|29188.78|29188.78|29178.18|29178.18|29192.32|29192.32|29178.18|29178.18|0
1638266870000|2021-11-30 10:07:50|29185.25|29185.25|29185.01|29185.01|29185.25|29185.25|29185.01|29185.01|0
1638266920000|2021-11-30 10:08:40|29183.8|29183.8|29180.27|29180.27|29183.8|29183.8|29180.27|29180.27|0
1638266930000|2021-11-30 10:08:50|29183.8|29183.8|29180.27|29180.27|29183.8|29183.8|29180.27|29180.27|0
1638266950000|2021-11-30 10:09:10|29187.34|29187.34|29185.54|29185.54|29187.34|29187.34|29185.54|29185.54|0
1638266960000|2021-11-30 10:09:20|29192.61|29192.61|29192.61|29192.61|29192.61|29192.61|29192.61|29192.61|0
1638266980000|2021-11-30 10:09:40|29178.47|29178.47|29178.47|29178.47|29178.47|29178.47|29178.47|29178.47|0
1638267030000|2021-11-30 10:10:30|29182|29182|29182|29182|29182|29182|29182|29182|0
1638267040000|2021-11-30 10:10:40|29174.93|29174.93|29182|29182|29185.54|29185.54|29174.93|29174.93|0
1638267060000|2021-11-30 10:11:00|29185.54|29185.54|29189.07|29189.07|29189.07|29189.07|29185.54|29185.54|0
1638267080000|2021-11-30 10:11:20|29192.61|29192.61|29192.61|29192.61|29192.61|29192.61|29192.61|29192.61|0
1638267100000|2021-11-30 10:11:40|29192|29192|29192|29192|29192|29192|29192|29192|0
1638267130000|2021-11-30 10:12:10|29209.68|29209.68|29209.68|29209.68|29209.68|29209.68|29209.68|29209.68|0
1638267140000|2021-11-30 10:12:20|29206.14|29206.14|29203.21|29203.21|29206.75|29206.75|29203.21|29203.21|0
1638267150000|2021-11-30 10:12:30|29199.68|29199.68|29189.07|29189.07|29199.68|29199.68|29189.07|29189.07|0
1638267160000|2021-11-30 10:12:40|29192.61|29192.61|29185.54|29185.54|29192.61|29192.61|29185.54|29185.54|0
1638267180000|2021-11-30 10:13:00|29189.07|29189.07|29189.07|29189.07|29189.07|29189.07|29189.07|29189.07|0
1638267190000|2021-11-30 10:13:10|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|29185.54|0
1638267200000|2021-11-30 10:13:20|29184.94|29184.94|29177.87|29177.87|29184.94|29184.94|29177.87|29177.87|0
1638267210000|2021-11-30 10:13:30|29170.8|29170.8|29170.8|29170.8|29170.8|29170.8|29170.8|29170.8|0
1638267220000|2021-11-30 10:13:40|29181.4|29181.4|29181.4|29181.4|29181.4|29181.4|29181.4|29181.4|0
1638267230000|2021-11-30 10:13:50|29174.33|29174.33|29177.87|29177.87|29177.87|29177.87|29174.33|29174.33|0
1638267240000|2021-11-30 10:14:00|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|0
1638267250000|2021-11-30 10:14:10|29170.8|29170.8|29170.8|29170.8|29170.8|29170.8|29170.8|29170.8|0
1638267300000|2021-11-30 10:15:00|29167.26|29167.26|29167.26|29167.26|29167.26|29167.26|29167.26|29167.26|0
1638267330000|2021-11-30 10:15:30|29170.8|29170.8|29159.59|29159.59|29170.8|29170.8|29152.52|29152.52|0
1638267340000|2021-11-30 10:15:40|29160.19|29160.19|29160.19|29160.19|29160.19|29160.19|29160.19|29160.19|0
1638267350000|2021-11-30 10:15:50|29159.78|29159.78|29159.78|29159.78|29159.78|29159.78|29159.78|29159.78|0
1638267360000|2021-11-30 10:16:00|29158.58|29158.58|29158.58|29158.58|29165.65|29165.65|29158.58|29158.58|0
1638267370000|2021-11-30 10:16:10|29155.04|29155.04|29155.04|29155.04|29155.04|29155.04|29155.04|29155.04|0
1638267380000|2021-11-30 10:16:20|29155.65|29155.65|29155.65|29155.65|29155.65|29155.65|29155.65|29155.65|0
1638267390000|2021-11-30 10:16:30|29147.37|29147.37|29148.58|29148.58|29148.58|29148.58|29147.37|29147.37|0
1638267420000|2021-11-30 10:17:00|29155.65|29155.65|29148.58|29148.58|29155.65|29155.65|29148.58|29148.58|0
1638267430000|2021-11-30 10:17:10|29148.82|29148.82|29152.35|29152.35|29152.35|29152.35|29148.82|29148.82|0
1638267440000|2021-11-30 10:17:20|29145.28|29145.28|29145.28|29145.28|29145.28|29145.28|29145.28|29145.28|0
1638267450000|2021-11-30 10:17:30|29148.82|29148.82|29147.62|29147.62|29148.82|29148.82|29144.08|29144.08|0
1638267470000|2021-11-30 10:17:50|29154.69|29154.69|29151.15|29151.15|29154.69|29154.69|29147.62|29147.62|0
1638267480000|2021-11-30 10:18:00|29154.69|29154.69|29154.69|29154.69|29154.69|29154.69|29154.69|29154.69|0
1638267490000|2021-11-30 10:18:10|29155.1|29155.1|29155.7|29155.7|29166.9|29166.9|29155.1|29155.1|0
1638267500000|2021-11-30 10:18:20|29154.49|29154.49|29155.1|29155.1|29155.1|29155.1|29150.96|29150.96|0
1638267510000|2021-11-30 10:18:30|29151.56|29151.56|29144.49|29144.49|29151.56|29151.56|29144.49|29144.49|0
1638267540000|2021-11-30 10:19:00|29151.56|29151.56|29151.56|29151.56|29151.56|29151.56|29151.56|29151.56|0
1638267550000|2021-11-30 10:19:10|29148.03|29148.03|29148.03|29148.03|29148.03|29148.03|29148.03|29148.03|0
1638267560000|2021-11-30 10:19:20|29144.49|29144.49|29137.01|29137.01|29144.49|29144.49|29137.01|29137.01|0
1638267570000|2021-11-30 10:19:30|29133.48|29133.48|29133.48|29133.48|29133.48|29133.48|29133.48|29133.48|0
1638267580000|2021-11-30 10:19:40|29129.94|29129.94|29129.34|29129.34|29129.94|29129.94|29128.74|29128.74|0
1638267590000|2021-11-30 10:19:50|29122.27|29122.27|29125.81|29125.81|29125.81|29125.81|29122.27|29122.27|0
1638267620000|2021-11-30 10:20:20|29136.41|29136.41|29136.41|29136.41|29136.41|29136.41|29136.41|29136.41|0
1638267630000|2021-11-30 10:20:30|29125.81|29125.81|29125.81|29125.81|29125.81|29125.81|29118.74|29118.74|0
1638267640000|2021-11-30 10:20:40|29129.34|29129.34|29129.34|29129.34|29129.34|29129.34|29129.34|29129.34|0
1638267670000|2021-11-30 10:21:10|29128.14|29128.14|29123.76|29123.76|29128.14|29128.14|29123.76|29123.76|0
1638267700000|2021-11-30 10:21:40|29130.83|29130.83|29127.3|29127.3|29130.83|29130.83|29127.3|29127.3|0
1638267710000|2021-11-30 10:21:50|29127.9|29127.9|29127.9|29127.9|29131.43|29131.43|29127.9|29127.9|0
1638267720000|2021-11-30 10:22:00|29124.36|29124.36|29124.36|29124.36|29124.36|29124.36|29120.83|29120.83|0
1638267730000|2021-11-30 10:22:10|29127.9|29127.9|29123.76|29123.76|29127.9|29127.9|29123.76|29123.76|0
1638267740000|2021-11-30 10:22:20|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|29130.83|0
1638267760000|2021-11-30 10:22:40|29132.03|29132.03|29132.63|29132.63|29132.63|29132.63|29132.03|29132.03|0
1638267770000|2021-11-30 10:22:50|29136.17|29136.17|29136.17|29136.17|29136.17|29136.17|29136.17|29136.17|0
1638267780000|2021-11-30 10:23:00|29129.1|29129.1|29129.1|29129.1|29129.1|29129.1|29129.1|29129.1|0
1638267790000|2021-11-30 10:23:10|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|0
1638267800000|2021-11-30 10:23:20|29122.03|29122.03|29116.69|29116.69|29122.03|29122.03|29116.69|29116.69|0
1638267810000|2021-11-30 10:23:30|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|0
1638267820000|2021-11-30 10:23:40|29119.82|29119.82|29119.82|29119.82|29119.82|29119.82|29119.82|29119.82|0
1638267830000|2021-11-30 10:23:50|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|29116.28|0
1638267840000|2021-11-30 10:24:00|29115.87|29115.87|29116.47|29116.47|29116.47|29116.47|29112.34|29112.34|0
1638267850000|2021-11-30 10:24:10|29120.01|29120.01|29126.48|29126.48|29127.08|29127.08|29120.01|29120.01|0
1638267860000|2021-11-30 10:24:20|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|0
1638267870000|2021-11-30 10:24:30|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|0
1638267880000|2021-11-30 10:24:40|29119.41|29119.41|29115.87|29115.87|29119.41|29119.41|29115.87|29115.87|0
1638267900000|2021-11-30 10:25:00|29112.34|29112.34|29111.49|29111.49|29112.34|29112.34|29104.42|29104.42|0
1638267910000|2021-11-30 10:25:10|29115.03|29115.03|29118.56|29118.56|29118.56|29118.56|29115.03|29115.03|0
1638267920000|2021-11-30 10:25:20|29125.63|29125.63|29129.17|29129.17|29129.17|29129.17|29125.63|29125.63|0
1638267930000|2021-11-30 10:25:30|29129.99|29129.99|29131.19|29131.19|29131.19|29131.19|29129.99|29129.99|0
1638267940000|2021-11-30 10:25:40|29130.59|29130.59|29141.19|29141.19|29141.19|29141.19|29130.59|29130.59|0
1638267950000|2021-11-30 10:25:50|29141.79|29141.79|29141.79|29141.79|29142.2|29142.2|29141.79|29141.79|0
1638267960000|2021-11-30 10:26:00|29142.2|29142.2|29142.2|29142.2|29142.2|29142.2|29142.2|29142.2|0
1638267980000|2021-11-30 10:26:20|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|0
1638267990000|2021-11-30 10:26:30|29152.81|29152.81|29152.81|29152.81|29152.81|29152.81|29152.81|29152.81|0
1638268000000|2021-11-30 10:26:40|29156.34|29156.34|29156.34|29156.34|29156.34|29156.34|29156.34|29156.34|0
1638268010000|2021-11-30 10:26:50|29145.74|29145.74|29145.74|29145.74|29145.74|29145.74|29145.74|29145.74|0
1638268030000|2021-11-30 10:27:10|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|29149.27|0
1638268040000|2021-11-30 10:27:20|29150.48|29150.48|29143.41|29143.41|29150.48|29150.48|29143.41|29143.41|0
1638268050000|2021-11-30 10:27:30|29142.2|29142.2|29138.67|29138.67|29142.2|29142.2|29138.67|29138.67|0
1638268060000|2021-11-30 10:27:40|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|0
1638268070000|2021-11-30 10:27:50|29138.67|29138.67|29131.6|29131.6|29138.67|29138.67|29131.6|29131.6|0
1638268080000|2021-11-30 10:28:00|29128.06|29128.06|29123.93|29123.93|29128.06|29128.06|29123.93|29123.93|0
1638268090000|2021-11-30 10:28:10|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|0
1638268100000|2021-11-30 10:28:20|29119.98|29119.98|29118.37|29118.37|29119.98|29119.98|29118.37|29118.37|0
1638268110000|2021-11-30 10:28:30|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|0
1638268120000|2021-11-30 10:28:40|29114.84|29114.84|29115.44|29115.44|29115.44|29115.44|29114.84|29114.84|0
1638268150000|2021-11-30 10:29:10|29118.97|29118.97|29118.97|29118.97|29118.97|29118.97|29118.97|29118.97|0
1638268160000|2021-11-30 10:29:20|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|0
1638268170000|2021-11-30 10:29:30|29115.44|29115.44|29115.44|29115.44|29115.44|29115.44|29115.44|29115.44|0
1638268190000|2021-11-30 10:29:50|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|29122.51|0
1638268200000|2021-11-30 10:30:00|29123.11|29123.11|29115.03|29115.03|29123.11|29123.11|29107.96|29107.96|0
1638268210000|2021-11-30 10:30:10|29118.56|29118.56|29118.97|29118.97|29118.97|29118.97|29118.56|29118.56|0
1638268220000|2021-11-30 10:30:20|29122.51|29122.51|29126.64|29126.64|29126.64|29126.64|29122.51|29122.51|0
1638268230000|2021-11-30 10:30:30|29133.71|29133.71|29133.71|29133.71|29133.71|29133.71|29133.71|29133.71|0
1638268240000|2021-11-30 10:30:40|29133.3|29133.3|29140.37|29140.37|29140.37|29140.37|29133.3|29133.3|0
1638268250000|2021-11-30 10:30:50|29140.97|29140.97|29140.97|29140.97|29140.97|29140.97|29140.97|29140.97|0
1638268260000|2021-11-30 10:31:00|29137.44|29137.44|29130.61|29130.61|29137.44|29137.44|29130.61|29130.61|0
1638268270000|2021-11-30 10:31:10|29120.01|29120.01|29116.47|29116.47|29120.01|29120.01|29116.47|29116.47|0
1638268300000|2021-11-30 10:31:40|29120.01|29120.01|29123.54|29123.54|29123.54|29123.54|29120.01|29120.01|0
1638268310000|2021-11-30 10:31:50|29127.08|29127.08|29134.56|29134.56|29134.56|29134.56|29127.08|29127.08|0
1638268320000|2021-11-30 10:32:00|29131.02|29131.02|29131.02|29131.02|29131.02|29131.02|29131.02|29131.02|0
1638268330000|2021-11-30 10:32:10|29132.22|29132.22|29132.22|29132.22|29132.22|29132.22|29132.22|29132.22|0
1638268360000|2021-11-30 10:32:40|29139.29|29139.29|29132.22|29132.22|29139.29|29139.29|29132.22|29132.22|0
1638268380000|2021-11-30 10:33:00|29128.69|29128.69|29128.09|29128.09|29128.69|29128.69|29128.09|29128.09|0
1638268400000|2021-11-30 10:33:20|29138.69|29138.69|29138.28|29138.28|29138.69|29138.69|29138.28|29138.28|0
1638268430000|2021-11-30 10:33:50|29148.89|29148.89|29145.35|29145.35|29148.89|29148.89|29145.35|29145.35|0
1638268440000|2021-11-30 10:34:00|29141.82|29141.82|29141.82|29141.82|29141.82|29141.82|29141.82|29141.82|0
1638268460000|2021-11-30 10:34:20|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|29138.28|0
1638268480000|2021-11-30 10:34:40|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|0
1638268490000|2021-11-30 10:34:50|29150.69|29150.69|29150.69|29150.69|29150.69|29150.69|29150.69|29150.69|0
1638268500000|2021-11-30 10:35:00|29151.29|29151.29|29141.29|29141.29|29151.89|29151.89|29141.29|29141.29|0
1638268510000|2021-11-30 10:35:10|29137.75|29137.75|29137.75|29137.75|29137.75|29137.75|29137.75|29137.75|0
1638268520000|2021-11-30 10:35:20|29144.82|29144.82|29144.82|29144.82|29144.82|29144.82|29144.82|29144.82|0
1638268540000|2021-11-30 10:35:40|29144.22|29144.22|29143.62|29143.62|29144.22|29144.22|29143.62|29143.62|0
1638268550000|2021-11-30 10:35:50|29140.09|29140.09|29136.55|29136.55|29140.09|29140.09|29136.55|29136.55|0
1638268560000|2021-11-30 10:36:00|29143.62|29143.62|29129.48|29129.48|29143.62|29143.62|29129.48|29129.48|0
1638268570000|2021-11-30 10:36:10|29143.62|29143.62|29147.15|29147.15|29147.15|29147.15|29136.55|29136.55|0
1638268580000|2021-11-30 10:36:20|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|0
1638268600000|2021-11-30 10:36:40|29133.02|29133.02|29133.02|29133.02|29133.02|29133.02|29133.02|29133.02|0
1638268620000|2021-11-30 10:37:00|29129.48|29129.48|29129.48|29129.48|29129.48|29129.48|29129.48|29129.48|0
1638268630000|2021-11-30 10:37:10|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|0
1638268640000|2021-11-30 10:37:20|29129.48|29129.48|29129.48|29129.48|29129.48|29129.48|29129.48|29129.48|0
1638268680000|2021-11-30 10:38:00|29140.09|29140.09|29147.15|29147.15|29150.69|29150.69|29140.09|29140.09|0
1638268690000|2021-11-30 10:38:10|29146.55|29146.55|29146.55|29146.55|29146.55|29146.55|29146.55|29146.55|0
1638268710000|2021-11-30 10:38:30|29150.09|29150.09|29146.55|29146.55|29150.09|29150.09|29146.55|29146.55|0
1638268730000|2021-11-30 10:38:50|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|0
1638268740000|2021-11-30 10:39:00|29143.02|29143.02|29139.48|29139.48|29143.62|29143.62|29139.48|29139.48|0
1638268750000|2021-11-30 10:39:10|29132.41|29132.41|29135.95|29135.95|29135.95|29135.95|29132.41|29132.41|0
1638268770000|2021-11-30 10:39:30|29143.02|29143.02|29151.29|29151.29|29151.29|29151.29|29143.02|29143.02|0
1638268780000|2021-11-30 10:39:40|29144.22|29144.22|29144.22|29144.22|29144.22|29144.22|29144.22|29144.22|0
1638268790000|2021-11-30 10:39:50|29147.76|29147.76|29147.76|29147.76|29147.76|29147.76|29147.76|29147.76|0
1638268800000|2021-11-30 10:40:00|29151.29|29151.29|29151.29|29151.29|29151.29|29151.29|29151.29|29151.29|0
1638268810000|2021-11-30 10:40:10|29154.83|29154.83|29154.83|29154.83|29154.83|29154.83|29154.83|29154.83|0
1638268850000|2021-11-30 10:40:50|29156.03|29156.03|29170.17|29170.17|29170.17|29170.17|29156.03|29156.03|0
1638268870000|2021-11-30 10:41:10|29166.63|29166.63|29166.63|29166.63|29166.63|29166.63|29166.63|29166.63|0
1638268900000|2021-11-30 10:41:40|29170.17|29170.17|29170.17|29170.17|29170.17|29170.17|29170.17|29170.17|0
1638268930000|2021-11-30 10:42:10|29169.57|29169.57|29166.03|29166.03|29169.57|29169.57|29166.03|29166.03|0
1638268960000|2021-11-30 10:42:40|29165.43|29165.43|29166.03|29166.03|29166.03|29166.03|29165.43|29165.43|0
1638268970000|2021-11-30 10:42:50|29169.57|29169.57|29166.03|29166.03|29169.57|29169.57|29166.03|29166.03|0
1638268980000|2021-11-30 10:43:00|29169.57|29169.57|29172.5|29172.5|29172.5|29172.5|29168.97|29168.97|0
1638268990000|2021-11-30 10:43:10|29165.43|29165.43|29165.43|29165.43|29165.43|29165.43|29165.43|29165.43|0
1638269010000|2021-11-30 10:43:30|29168.97|29168.97|29168.97|29168.97|29168.97|29168.97|29168.97|29168.97|0
1638269020000|2021-11-30 10:43:40|29169.37|29169.37|29169.37|29169.37|29169.37|29169.37|29169.37|29169.37|0
1638269040000|2021-11-30 10:44:00|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|0
1638269050000|2021-11-30 10:44:10|29162.31|29162.31|29158.77|29158.77|29162.31|29162.31|29158.77|29158.77|0
1638269060000|2021-11-30 10:44:20|29162.31|29162.31|29162.31|29162.31|29162.31|29162.31|29162.31|29162.31|0
1638269070000|2021-11-30 10:44:30|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|29165.84|0
1638269090000|2021-11-30 10:44:50|29172.91|29172.91|29176.44|29176.44|29176.44|29176.44|29172.91|29172.91|0
1638269100000|2021-11-30 10:45:00|29172.91|29172.91|29169.98|29169.98|29172.91|29172.91|29169.37|29169.37|0
1638269120000|2021-11-30 10:45:20|29162.91|29162.91|29162.91|29162.91|29162.91|29162.91|29162.91|29162.91|0
1638269140000|2021-11-30 10:45:40|29152.3|29152.3|29152.3|29152.3|29152.3|29152.3|29152.3|29152.3|0
1638269150000|2021-11-30 10:45:50|29151.1|29151.1|29158.17|29158.17|29158.17|29158.17|29151.1|29151.1|0
1638269160000|2021-11-30 10:46:00|29151.1|29151.1|29147.56|29147.56|29151.1|29151.1|29147.56|29147.56|0
1638269170000|2021-11-30 10:46:10|29146.96|29146.96|29143.43|29143.43|29146.96|29146.96|29139.89|29139.89|0
1638269180000|2021-11-30 10:46:20|29150.5|29150.5|29150.5|29150.5|29150.5|29150.5|29150.5|29150.5|0
1638269190000|2021-11-30 10:46:30|29154.03|29154.03|29157.57|29157.57|29161.1|29161.1|29154.03|29154.03|0
1638269200000|2021-11-30 10:46:40|29158.17|29158.17|29158.17|29158.17|29158.17|29158.17|29158.17|29158.17|0
1638269220000|2021-11-30 10:47:00|29151.1|29151.1|29142.83|29142.83|29151.1|29151.1|29142.83|29142.83|0
1638269230000|2021-11-30 10:47:10|29153.43|29153.43|29153.43|29153.43|29153.43|29153.43|29153.43|29153.43|0
1638269250000|2021-11-30 10:47:30|29149.9|29149.9|29149.9|29149.9|29149.9|29149.9|29149.9|29149.9|0
1638269260000|2021-11-30 10:47:40|29149.3|29149.3|29149.3|29149.3|29149.3|29149.3|29149.3|29149.3|0
1638269270000|2021-11-30 10:47:50|29152.83|29152.83|29156.37|29156.37|29156.37|29156.37|29152.83|29152.83|0
1638269280000|2021-11-30 10:48:00|29156.78|29156.78|29156.78|29156.78|29156.78|29156.78|29156.78|29156.78|0
1638269290000|2021-11-30 10:48:10|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|0
1638269300000|2021-11-30 10:48:20|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|0
1638269310000|2021-11-30 10:48:30|29160.67|29160.67|29157.14|29157.14|29160.67|29160.67|29157.14|29157.14|0
1638269330000|2021-11-30 10:48:50|29160.67|29160.67|29160.67|29160.67|29160.67|29160.67|29160.67|29160.67|0
1638269340000|2021-11-30 10:49:00|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|29157.14|0
1638269350000|2021-11-30 10:49:10|29153.6|29153.6|29142.8|29142.8|29154.01|29154.01|29142.2|29142.2|0
1638269360000|2021-11-30 10:49:20|29142.4|29142.4|29145.52|29145.52|29145.93|29145.93|29142.4|29142.4|0
1638269370000|2021-11-30 10:49:30|29145.93|29145.93|29153.41|29153.41|29153.41|29153.41|29145.93|29145.93|0
1638269380000|2021-11-30 10:49:40|29153.82|29153.82|29154.42|29154.42|29154.42|29154.42|29153.82|29153.82|0
1638269400000|2021-11-30 10:50:00|29168.56|29168.56|29168.56|29168.56|29168.56|29168.56|29168.56|29168.56|0
1638269430000|2021-11-30 10:50:30|29179.16|29179.16|29179.16|29179.16|29179.16|29179.16|29179.16|29179.16|0
1638269450000|2021-11-30 10:50:50|29189.77|29189.77|29189.77|29189.77|29189.77|29189.77|29186.23|29186.23|0
1638269460000|2021-11-30 10:51:00|29186.23|29186.23|29189.77|29189.77|29189.77|29189.77|29186.23|29186.23|0
1638269470000|2021-11-30 10:51:10|29193.3|29193.3|29193.3|29193.3|29193.3|29193.3|29193.3|29193.3|0
1638269480000|2021-11-30 10:51:20|29189.77|29189.77|29188.76|29188.76|29189.77|29189.77|29188.57|29188.57|0
1638269490000|2021-11-30 10:51:30|29192.29|29192.29|29177.14|29177.14|29192.29|29192.29|29176.54|29176.54|0
1638269500000|2021-11-30 10:51:40|29176.54|29176.54|29177.14|29177.14|29177.14|29177.14|29176.54|29176.54|0
1638269520000|2021-11-30 10:52:00|29170.07|29170.07|29170.07|29170.07|29170.07|29170.07|29170.07|29170.07|0
1638269530000|2021-11-30 10:52:10|29169.47|29169.47|29162.4|29162.4|29169.47|29169.47|29162.4|29162.4|0
1638269540000|2021-11-30 10:52:20|29161.2|29161.2|29161.8|29161.8|29161.8|29161.8|29161.2|29161.2|0
1638269550000|2021-11-30 10:52:30|29158.27|29158.27|29158.27|29158.27|29158.27|29158.27|29158.27|29158.27|0
1638269560000|2021-11-30 10:52:40|29157.67|29157.67|29156.44|29156.44|29157.67|29157.67|29156.44|29156.44|0
1638269570000|2021-11-30 10:52:50|29152.9|29152.9|29152.9|29152.9|29152.9|29152.9|29152.9|29152.9|0
1638269580000|2021-11-30 10:53:00|29152.49|29152.49|29145.01|29145.01|29152.49|29152.49|29145.01|29145.01|0
1638269590000|2021-11-30 10:53:10|29144.41|29144.41|29147.95|29147.95|29147.95|29147.95|29144.41|29144.41|0
1638269630000|2021-11-30 10:53:50|29151.48|29151.48|29158.55|29158.55|29158.55|29158.55|29151.48|29151.48|0
1638269640000|2021-11-30 10:54:00|29159.15|29159.15|29159.15|29159.15|29159.15|29159.15|29159.15|29159.15|0
1638269650000|2021-11-30 10:54:10|29159.75|29159.75|29159.56|29159.56|29160.57|29160.57|29159.56|29159.56|0
1638269660000|2021-11-30 10:54:20|29163.1|29163.1|29162.5|29162.5|29163.1|29163.1|29162.5|29162.5|0
1638269700000|2021-11-30 10:55:00|29166.03|29166.03|29173.1|29173.1|29173.1|29173.1|29166.03|29166.03|0
1638269710000|2021-11-30 10:55:10|29173.7|29173.7|29173.7|29173.7|29173.7|29173.7|29173.7|29173.7|0
1638269720000|2021-11-30 10:55:20|29184.31|29184.31|29187.84|29187.84|29187.84|29187.84|29184.31|29184.31|0
1638269740000|2021-11-30 10:55:40|29188.33|29188.33|29188.33|29188.33|29188.33|29188.33|29188.33|29188.33|0
1638269760000|2021-11-30 10:56:00|29195.4|29195.4|29195.4|29195.4|29195.4|29195.4|29195.4|29195.4|0
1638269810000|2021-11-30 10:56:50|29196|29196|29197.2|29197.2|29197.2|29197.2|29196|29196|0
1638269840000|2021-11-30 10:57:20|29196.6|29196.6|29196.6|29196.6|29196.6|29196.6|29196.6|29196.6|0
1638269850000|2021-11-30 10:57:30|29200.13|29200.13|29200.13|29200.13|29200.13|29200.13|29200.13|29200.13|0
1638269860000|2021-11-30 10:57:40|29196.6|29196.6|29196.6|29196.6|29196.6|29196.6|29196.6|29196.6|0
1638269870000|2021-11-30 10:57:50|29193.06|29193.06|29200.73|29200.73|29200.73|29200.73|29189.53|29189.53|0
1638269880000|2021-11-30 10:58:00|29193.66|29193.66|29190.13|29190.13|29193.66|29193.66|29190.13|29190.13|0
1638269890000|2021-11-30 10:58:10|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|29186.59|0
1638269900000|2021-11-30 10:58:20|29183.06|29183.06|29182.65|29182.65|29183.06|29183.06|29182.65|29182.65|0
1638269910000|2021-11-30 10:58:30|29179.11|29179.11|29189.72|29189.72|29189.72|29189.72|29179.11|29179.11|0
1638269920000|2021-11-30 10:58:40|29182.65|29182.65|29189.72|29189.72|29189.72|29189.72|29182.65|29182.65|0
1638269940000|2021-11-30 10:59:00|29190.32|29190.32|29190.92|29190.92|29190.92|29190.92|29190.32|29190.32|0
1638269950000|2021-11-30 10:59:10|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|0
1638269960000|2021-11-30 10:59:20|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|0
1638269970000|2021-11-30 10:59:30|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|0
1638270010000|2021-11-30 11:00:10|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|29195.27|0
1638270040000|2021-11-30 11:00:40|29195.87|29195.87|29195.87|29195.87|29195.87|29195.87|29195.87|29195.87|0
1638270050000|2021-11-30 11:00:50|29199.41|29199.41|29199.41|29199.41|29199.41|29199.41|29199.41|29199.41|0
1638270060000|2021-11-30 11:01:00|29202.94|29202.94|29202.94|29202.94|29202.94|29202.94|29202.94|29202.94|0
1638270070000|2021-11-30 11:01:10|29206.48|29206.48|29202.94|29202.94|29206.48|29206.48|29202.94|29202.94|0
1638270080000|2021-11-30 11:01:20|29195.87|29195.87|29195.87|29195.87|29195.87|29195.87|29192.34|29192.34|0
1638270090000|2021-11-30 11:01:30|29188.81|29188.81|29180.53|29180.53|29188.81|29188.81|29180.53|29180.53|0
1638270110000|2021-11-30 11:01:50|29177|29177|29177|29177|29177|29177|29177|29177|0
1638270120000|2021-11-30 11:02:00|29176.59|29176.59|29175.99|29175.99|29176.59|29176.59|29172.45|29172.45|0
1638270130000|2021-11-30 11:02:10|29179.52|29179.52|29179.28|29179.28|29179.52|29179.52|29179.28|29179.28|0
1638270140000|2021-11-30 11:02:20|29168.68|29168.68|29164.13|29164.13|29168.68|29168.68|29164.13|29164.13|0
1638270150000|2021-11-30 11:02:30|29153.53|29153.53|29164.13|29164.13|29164.13|29164.13|29153.53|29153.53|0
1638270180000|2021-11-30 11:03:00|29171.2|29171.2|29171.2|29171.2|29171.2|29171.2|29171.2|29171.2|0
1638270190000|2021-11-30 11:03:10|29167.67|29167.67|29167.67|29167.67|29167.67|29167.67|29167.67|29167.67|0
1638270210000|2021-11-30 11:03:30|29160.6|29160.6|29157.06|29157.06|29160.6|29160.6|29157.06|29157.06|0
1638270230000|2021-11-30 11:03:50|29149.99|29149.99|29149.39|29149.39|29149.99|29149.99|29149.39|29149.39|0
1638270250000|2021-11-30 11:04:10|29145.86|29145.86|29142.32|29142.32|29145.86|29145.86|29142.32|29142.32|0
1638270260000|2021-11-30 11:04:20|29138.79|29138.79|29130.71|29130.71|29138.79|29138.79|29130.71|29130.71|0
1638270270000|2021-11-30 11:04:30|29137.77|29137.77|29137.77|29137.77|29137.77|29137.77|29137.77|29137.77|0
1638270280000|2021-11-30 11:04:40|29127.17|29127.17|29123.64|29123.64|29127.17|29127.17|29123.64|29123.64|0
1638270290000|2021-11-30 11:04:50|29116.57|29116.57|29120.1|29120.1|29120.1|29120.1|29116.57|29116.57|0
1638270300000|2021-11-30 11:05:00|29119.5|29119.5|29119.5|29119.5|29119.5|29119.5|29119.5|29119.5|0
1638270320000|2021-11-30 11:05:20|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|0
1638270350000|2021-11-30 11:05:50|29126.57|29126.57|29130.1|29130.1|29130.1|29130.1|29126.57|29126.57|0
1638270360000|2021-11-30 11:06:00|29133.64|29133.64|29119.5|29119.5|29133.64|29133.64|29119.5|29119.5|0
1638270380000|2021-11-30 11:06:20|29118.9|29118.9|29120.1|29120.1|29120.1|29120.1|29118.9|29118.9|0
1638270390000|2021-11-30 11:06:30|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|0
1638270430000|2021-11-30 11:07:10|29123.88|29123.88|29123.88|29123.88|29123.88|29123.88|29123.88|29123.88|0
1638270450000|2021-11-30 11:07:30|29125.08|29125.08|29132.15|29132.15|29132.15|29132.15|29125.08|29125.08|0
1638270460000|2021-11-30 11:07:40|29139.22|29139.22|29139.63|29139.63|29139.63|29139.63|29139.22|29139.22|0
1638270470000|2021-11-30 11:07:50|29146.7|29146.7|29140.04|29140.04|29146.7|29146.7|29140.04|29140.04|0
1638270480000|2021-11-30 11:08:00|29136.5|29136.5|29136.5|29136.5|29136.5|29136.5|29136.5|29136.5|0
1638270490000|2021-11-30 11:08:10|29136.09|29136.09|29136.09|29136.09|29136.09|29136.09|29136.09|29136.09|0
1638270500000|2021-11-30 11:08:20|29146.7|29146.7|29132.56|29132.56|29146.7|29146.7|29132.56|29132.56|0
1638270510000|2021-11-30 11:08:30|29139.63|29139.63|29139.63|29139.63|29139.63|29139.63|29139.63|29139.63|0
1638270530000|2021-11-30 11:08:50|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1638270550000|2021-11-30 11:09:10|29125.49|29125.49|29121.54|29121.54|29125.49|29125.49|29121.54|29121.54|0
1638270560000|2021-11-30 11:09:20|29120.34|29120.34|29113.27|29113.27|29120.34|29120.34|29113.27|29113.27|0
1638270580000|2021-11-30 11:09:40|29116.81|29116.81|29116.81|29116.81|29116.81|29116.81|29116.81|29116.81|0
1638270590000|2021-11-30 11:09:50|29120.34|29120.34|29123.88|29123.88|29123.88|29123.88|29120.34|29120.34|0
1638270600000|2021-11-30 11:10:00|29120.34|29120.34|29112.07|29112.07|29120.34|29120.34|29112.07|29112.07|0
1638270620000|2021-11-30 11:10:20|29115.61|29115.61|29115.01|29115.01|29115.61|29115.61|29114.4|29114.4|0
1638270660000|2021-11-30 11:11:00|29115.41|29115.41|29104.81|29104.81|29115.41|29115.41|29104.81|29104.81|0
1638270670000|2021-11-30 11:11:10|29115.41|29115.41|29115.41|29115.41|29115.41|29115.41|29115.41|29115.41|0
1638270680000|2021-11-30 11:11:20|29118.95|29118.95|29118.95|29118.95|29118.95|29118.95|29118.95|29118.95|0
1638270690000|2021-11-30 11:11:30|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|29122.48|0
1638270700000|2021-11-30 11:11:40|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|0
1638270710000|2021-11-30 11:11:50|29126.62|29126.62|29126.02|29126.02|29126.62|29126.62|29126.02|29126.02|0
1638270720000|2021-11-30 11:12:00|29136.62|29136.62|29119.55|29119.55|29136.62|29136.62|29119.55|29119.55|0
1638270730000|2021-11-30 11:12:10|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|0
1638270750000|2021-11-30 11:12:30|29126.62|29126.62|29126.62|29126.62|29126.62|29126.62|29126.62|29126.62|0
1638270790000|2021-11-30 11:13:10|29133.69|29133.69|29139.56|29139.56|29140.76|29140.76|29133.69|29133.69|0
1638270800000|2021-11-30 11:13:20|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|0
1638270840000|2021-11-30 11:14:00|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|0
1638270850000|2021-11-30 11:14:10|29132.49|29132.49|29125.42|29125.42|29132.49|29132.49|29125.42|29125.42|0
1638270860000|2021-11-30 11:14:20|29121.88|29121.88|29121.88|29121.88|29121.88|29121.88|29121.88|29121.88|0
1638270870000|2021-11-30 11:14:30|29121.28|29121.28|29121.88|29121.88|29121.88|29121.88|29121.28|29121.28|0
1638270880000|2021-11-30 11:14:40|29118.35|29118.35|29118.35|29118.35|29118.35|29118.35|29118.35|29118.35|0
1638270910000|2021-11-30 11:15:10|29111.28|29111.28|29110.68|29110.68|29111.28|29111.28|29110.68|29110.68|0
1638270920000|2021-11-30 11:15:20|29110.92|29110.92|29114.46|29114.46|29114.46|29114.46|29103.85|29103.85|0
1638270980000|2021-11-30 11:16:20|29110.92|29110.92|29112.12|29112.12|29112.12|29112.12|29110.92|29110.92|0
1638270990000|2021-11-30 11:16:30|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|0
1638271010000|2021-11-30 11:16:50|29122.73|29122.73|29122.73|29122.73|29122.73|29122.73|29122.73|29122.73|0
1638271020000|2021-11-30 11:17:00|29129.8|29129.8|29126.26|29126.26|29129.8|29129.8|29126.26|29126.26|0
1638271050000|2021-11-30 11:17:30|29126.86|29126.86|29127.46|29127.46|29127.46|29127.46|29126.86|29126.86|0
1638271060000|2021-11-30 11:17:40|29138.07|29138.07|29137.47|29137.47|29138.67|29138.67|29137.47|29137.47|0
1638271080000|2021-11-30 11:18:00|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|0
1638271090000|2021-11-30 11:18:10|29123.33|29123.33|29130.4|29130.4|29130.4|29130.4|29123.33|29123.33|0
1638271110000|2021-11-30 11:18:30|29131|29131|29131|29131|29131|29131|29131|29131|0
1638271120000|2021-11-30 11:18:40|29123.93|29123.93|29123.93|29123.93|29123.93|29123.93|29123.93|29123.93|0
1638271140000|2021-11-30 11:19:00|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|0
1638271170000|2021-11-30 11:19:30|29132.2|29132.2|29132.2|29132.2|29132.2|29132.2|29132.2|29132.2|0
1638271180000|2021-11-30 11:19:40|29135.73|29135.73|29135.73|29135.73|29135.73|29135.73|29135.73|29135.73|0
1638271200000|2021-11-30 11:20:00|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|0
1638271210000|2021-11-30 11:20:10|29131.6|29131.6|29138.67|29138.67|29138.67|29138.67|29131.6|29131.6|0
1638271230000|2021-11-30 11:20:30|29124.53|29124.53|29128.06|29128.06|29128.06|29128.06|29124.53|29124.53|0
1638271240000|2021-11-30 11:20:40|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1638271250000|2021-11-30 11:20:50|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1638271280000|2021-11-30 11:21:20|29106.85|29106.85|29116.86|29116.86|29116.86|29116.86|29106.85|29106.85|0
1638271290000|2021-11-30 11:21:30|29113.32|29113.32|29116.86|29116.86|29116.86|29116.86|29113.32|29113.32|0
1638271300000|2021-11-30 11:21:40|29116.26|29116.26|29116.26|29116.26|29116.26|29116.26|29116.26|29116.26|0
1638271310000|2021-11-30 11:21:50|29116.86|29116.86|29116.86|29116.86|29116.86|29116.86|29116.86|29116.86|0
1638271330000|2021-11-30 11:22:10|29116.26|29116.26|29116.26|29116.26|29116.26|29116.26|29116.26|29116.26|0
1638271340000|2021-11-30 11:22:20|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|0
1638271360000|2021-11-30 11:22:40|29126.86|29126.86|29130.4|29130.4|29130.4|29130.4|29126.86|29126.86|0
1638271370000|2021-11-30 11:22:50|29137.47|29137.47|29131.6|29131.6|29138.67|29138.67|29131.6|29131.6|0
1638271380000|2021-11-30 11:23:00|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1638271390000|2021-11-30 11:23:10|29113.92|29113.92|29117.46|29117.46|29117.46|29117.46|29113.92|29113.92|0
1638271400000|2021-11-30 11:23:20|29124.53|29124.53|29123.93|29123.93|29124.53|29124.53|29123.93|29123.93|0
1638271410000|2021-11-30 11:23:30|29138.07|29138.07|29138.67|29138.67|29138.67|29138.67|29138.07|29138.07|0
1638271420000|2021-11-30 11:23:40|29131|29131|29131|29131|29131|29131|29131|29131|0
1638271430000|2021-11-30 11:23:50|29132.2|29132.2|29132.8|29132.8|29132.8|29132.8|29132.2|29132.2|0
1638271460000|2021-11-30 11:24:20|29125.73|29125.73|29125.73|29125.73|29125.73|29125.73|29125.73|29125.73|0
1638271470000|2021-11-30 11:24:30|29132.8|29132.8|29136.34|29136.34|29136.34|29136.34|29132.8|29132.8|0
1638271500000|2021-11-30 11:25:00|29129.27|29129.27|29129.27|29129.27|29129.27|29129.27|29129.27|29129.27|0
1638271510000|2021-11-30 11:25:10|29118.66|29118.66|29118.66|29118.66|29118.66|29118.66|29118.66|29118.66|0
1638271520000|2021-11-30 11:25:20|29120.46|29120.46|29133.4|29133.4|29133.4|29133.4|29120.46|29120.46|0
1638271540000|2021-11-30 11:25:40|29134|29134|29134|29134|29134|29134|29134|29134|0
1638271550000|2021-11-30 11:25:50|29130.47|29130.47|29130.47|29130.47|29130.47|29130.47|29130.47|29130.47|0
1638271560000|2021-11-30 11:26:00|29130.88|29130.88|29149.56|29149.56|29149.56|29149.56|29130.88|29130.88|0
1638271580000|2021-11-30 11:26:20|29149.8|29149.8|29150.21|29150.21|29150.21|29150.21|29149.8|29149.8|0
1638271620000|2021-11-30 11:27:00|29153.75|29153.75|29153.75|29153.75|29153.75|29153.75|29153.75|29153.75|0
1638271640000|2021-11-30 11:27:20|29150.21|29150.21|29150.21|29150.21|29150.21|29150.21|29150.21|29150.21|0
1638271670000|2021-11-30 11:27:50|29146.68|29146.68|29146.68|29146.68|29146.68|29146.68|29146.68|29146.68|0
1638271680000|2021-11-30 11:28:00|29139.61|29139.61|29138|29138|29139.61|29139.61|29138|29138|0
1638271720000|2021-11-30 11:28:40|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|0
1638271740000|2021-11-30 11:29:00|29133.86|29133.86|29126.79|29126.79|29133.86|29133.86|29126.79|29126.79|0
1638271770000|2021-11-30 11:29:30|29130.33|29130.33|29130.33|29130.33|29130.33|29130.33|29130.33|29130.33|0
1638271800000|2021-11-30 11:30:00|29133.86|29133.86|29140.93|29140.93|29140.93|29140.93|29133.86|29133.86|0
1638271820000|2021-11-30 11:30:20|29151.54|29151.54|29151.54|29151.54|29151.54|29151.54|29151.54|29151.54|0
1638271840000|2021-11-30 11:30:40|29144.47|29144.47|29144.47|29144.47|29144.47|29144.47|29144.47|29144.47|0
1638271860000|2021-11-30 11:31:00|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|0
1638271870000|2021-11-30 11:31:10|29137.4|29137.4|29140.93|29140.93|29140.93|29140.93|29137.4|29137.4|0
1638271890000|2021-11-30 11:31:30|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|0
1638271900000|2021-11-30 11:31:40|29129.84|29129.84|29129.84|29129.84|29129.84|29129.84|29129.84|29129.84|0
1638271910000|2021-11-30 11:31:50|29133.38|29133.38|29143.07|29143.07|29143.07|29143.07|29133.38|29133.38|0
1638271920000|2021-11-30 11:32:00|29146.61|29146.61|29156.8|29156.8|29156.8|29156.8|29146.2|29146.2|0
1638271930000|2021-11-30 11:32:10|29160.33|29160.33|29160.33|29160.33|29160.33|29160.33|29160.33|29160.33|0
1638271950000|2021-11-30 11:32:30|29156.8|29156.8|29153.27|29153.27|29156.8|29156.8|29153.27|29153.27|0
1638271960000|2021-11-30 11:32:40|29154.47|29154.47|29150.93|29150.93|29154.47|29154.47|29150.93|29150.93|0
1638271970000|2021-11-30 11:32:50|29147.4|29147.4|29147.4|29147.4|29147.4|29147.4|29147.4|29147.4|0
1638271990000|2021-11-30 11:33:10|29158|29158|29158.24|29158.24|29158.24|29158.24|29158|29158|0
1638272010000|2021-11-30 11:33:30|29161.78|29161.78|29161.78|29161.78|29161.78|29161.78|29161.78|29161.78|0
1638272020000|2021-11-30 11:33:40|29165.31|29165.31|29164.71|29164.71|29165.31|29165.31|29164.71|29164.71|0
1638272030000|2021-11-30 11:33:50|29161.18|29161.18|29154.11|29154.11|29161.18|29161.18|29154.11|29154.11|0
1638272040000|2021-11-30 11:34:00|29157.64|29157.64|29139.97|29139.97|29157.64|29157.64|29139.97|29139.97|0
1638272060000|2021-11-30 11:34:20|29139.37|29139.37|29146.44|29146.44|29149.97|29149.97|29139.37|29139.37|0
1638272070000|2021-11-30 11:34:30|29149.97|29149.97|29150.57|29150.57|29150.57|29150.57|29149.97|29149.97|0
1638272080000|2021-11-30 11:34:40|29154.11|29154.11|29154.11|29154.11|29154.11|29154.11|29154.11|29154.11|0
1638272090000|2021-11-30 11:34:50|29161.18|29161.18|29161.78|29161.78|29161.78|29161.78|29161.18|29161.18|0
1638272100000|2021-11-30 11:35:00|29154.71|29154.71|29151.17|29151.17|29154.71|29154.71|29151.17|29151.17|0
1638272110000|2021-11-30 11:35:10|29158.24|29158.24|29158.24|29158.24|29158.24|29158.24|29158.24|29158.24|0
1638272140000|2021-11-30 11:35:40|29158.84|29158.84|29166.52|29166.52|29166.52|29166.52|29158.84|29158.84|0
1638272150000|2021-11-30 11:35:50|29159.45|29159.45|29159.45|29159.45|29159.45|29159.45|29159.45|29159.45|0
1638272160000|2021-11-30 11:36:00|29171.25|29171.25|29171.25|29171.25|29171.25|29171.25|29171.25|29171.25|0
1638272170000|2021-11-30 11:36:10|29174.79|29174.79|29171.25|29171.25|29178.32|29178.32|29171.25|29171.25|0
1638272190000|2021-11-30 11:36:30|29179.33|29179.33|29182.87|29182.87|29182.87|29182.87|29175.8|29175.8|0
1638272210000|2021-11-30 11:36:50|29175.8|29175.8|29175.8|29175.8|29175.8|29175.8|29175.8|29175.8|0
1638272220000|2021-11-30 11:37:00|29168.73|29168.73|29172.26|29172.26|29172.26|29172.26|29168.73|29168.73|0
1638272230000|2021-11-30 11:37:10|29171.44|29171.44|29171.44|29171.44|29171.44|29171.44|29171.44|29171.44|0
1638272240000|2021-11-30 11:37:20|29157.3|29157.3|29151.77|29151.77|29157.3|29157.3|29151.36|29151.36|0
1638272270000|2021-11-30 11:37:50|29148.24|29148.24|29148.24|29148.24|29148.24|29148.24|29148.24|29148.24|0
1638272300000|2021-11-30 11:38:20|29147.64|29147.64|29148.24|29148.24|29148.24|29148.24|29147.64|29147.64|0
1638272310000|2021-11-30 11:38:30|29155.31|29155.31|29155.31|29155.31|29155.31|29155.31|29155.31|29155.31|0
1638272350000|2021-11-30 11:39:10|29155.91|29155.91|29155.91|29155.91|29155.91|29155.91|29155.91|29155.91|0
1638272360000|2021-11-30 11:39:20|29156.51|29156.51|29156.51|29156.51|29156.51|29156.51|29156.51|29156.51|0
1638272380000|2021-11-30 11:39:40|29160.05|29160.05|29163.58|29163.58|29163.58|29163.58|29160.05|29160.05|0
1638272400000|2021-11-30 11:40:00|29163.1|29163.1|29163.7|29163.7|29163.7|29163.7|29163.1|29163.1|0
1638272410000|2021-11-30 11:40:10|29164.3|29164.3|29164.3|29164.3|29164.3|29164.3|29164.3|29164.3|0
1638272430000|2021-11-30 11:40:30|29174.9|29174.9|29174.9|29174.9|29174.9|29174.9|29174.9|29174.9|0
1638272460000|2021-11-30 11:41:00|29178.44|29178.44|29178.44|29178.44|29178.44|29178.44|29178.44|29178.44|0
1638272470000|2021-11-30 11:41:10|29181.97|29181.97|29181.97|29181.97|29189.04|29189.04|29181.97|29181.97|0
1638272480000|2021-11-30 11:41:20|29189.04|29189.04|29189.64|29189.64|29189.64|29189.64|29189.04|29189.04|0
1638272510000|2021-11-30 11:41:50|29200.25|29200.25|29200.25|29200.25|29200.25|29200.25|29200.25|29200.25|0
1638272520000|2021-11-30 11:42:00|29193.18|29193.18|29189.64|29189.64|29193.18|29193.18|29189.64|29189.64|0
1638272530000|2021-11-30 11:42:10|29193.18|29193.18|29196.71|29196.71|29196.71|29196.71|29193.18|29193.18|0
1638272540000|2021-11-30 11:42:20|29197.12|29197.12|29200.66|29200.66|29200.66|29200.66|29197.12|29197.12|0
1638272590000|2021-11-30 11:43:10|29207.73|29207.73|29204.19|29204.19|29207.73|29207.73|29204.19|29204.19|0
1638272600000|2021-11-30 11:43:20|29204.68|29204.68|29204.92|29204.92|29204.92|29204.92|29204.68|29204.68|0
1638272640000|2021-11-30 11:44:00|29215.52|29215.52|29215.52|29215.52|29215.52|29215.52|29215.52|29215.52|0
1638272670000|2021-11-30 11:44:30|29219.06|29219.06|29219.06|29219.06|29219.06|29219.06|29219.06|29219.06|0
1638272680000|2021-11-30 11:44:40|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|0
1638272700000|2021-11-30 11:45:00|29223.19|29223.19|29223.19|29223.19|29223.19|29223.19|29223.19|29223.19|0
1638272710000|2021-11-30 11:45:10|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|0
1638272730000|2021-11-30 11:45:30|29223.19|29223.19|29220.07|29220.07|29223.19|29223.19|29219.66|29219.66|0
1638272750000|2021-11-30 11:45:50|29216.53|29216.53|29216.12|29216.12|29216.53|29216.53|29216.12|29216.12|0
1638272760000|2021-11-30 11:46:00|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|29219.66|0
1638272790000|2021-11-30 11:46:30|29209.06|29209.06|29209.06|29209.06|29209.06|29209.06|29209.06|29209.06|0
1638272830000|2021-11-30 11:47:10|29212.59|29212.59|29212.59|29212.59|29212.59|29212.59|29212.59|29212.59|0
1638272840000|2021-11-30 11:47:20|29211.99|29211.99|29208.45|29208.45|29211.99|29211.99|29208.45|29208.45|0
1638272870000|2021-11-30 11:47:50|29204.92|29204.92|29204.92|29204.92|29204.92|29204.92|29204.92|29204.92|0
1638272880000|2021-11-30 11:48:00|29204.32|29204.32|29207.85|29207.85|29207.85|29207.85|29204.32|29204.32|0
1638272890000|2021-11-30 11:48:10|29214.92|29214.92|29214.32|29214.32|29214.92|29214.92|29214.32|29214.32|0
1638272920000|2021-11-30 11:48:40|29207.25|29207.25|29214.32|29214.32|29214.32|29214.32|29207.25|29207.25|0
1638272930000|2021-11-30 11:48:50|29207.25|29207.25|29207.25|29207.25|29207.25|29207.25|29207.25|29207.25|0
1638272940000|2021-11-30 11:49:00|29196.65|29196.65|29196.65|29196.65|29196.65|29196.65|29196.65|29196.65|0
1638272950000|2021-11-30 11:49:10|29196.05|29196.05|29196.05|29196.05|29196.05|29196.05|29196.05|29196.05|0
1638272960000|2021-11-30 11:49:20|29192.51|29192.51|29199.58|29199.58|29199.58|29199.58|29192.51|29192.51|0
1638272990000|2021-11-30 11:49:50|29192.51|29192.51|29192.51|29192.51|29192.51|29192.51|29192.51|29192.51|0
1638273010000|2021-11-30 11:50:10|29185.44|29185.44|29185.44|29185.44|29185.44|29185.44|29185.44|29185.44|0
1638273020000|2021-11-30 11:50:20|29181.91|29181.91|29181.91|29181.91|29181.91|29181.91|29181.91|29181.91|0
1638273030000|2021-11-30 11:50:30|29188.98|29188.98|29188.98|29188.98|29188.98|29188.98|29188.98|29188.98|0
1638273070000|2021-11-30 11:51:10|29181.91|29181.91|29178.37|29178.37|29181.91|29181.91|29178.37|29178.37|0
1638273080000|2021-11-30 11:51:20|29181.91|29181.91|29181.91|29181.91|29181.91|29181.91|29181.91|29181.91|0
1638273090000|2021-11-30 11:51:30|29178.37|29178.37|29178.37|29178.37|29178.37|29178.37|29178.37|29178.37|0
1638273100000|2021-11-30 11:51:40|29174.84|29174.84|29177.77|29177.77|29177.77|29177.77|29174.24|29174.24|0
1638273110000|2021-11-30 11:51:50|29178.37|29178.37|29181.91|29181.91|29181.91|29181.91|29178.37|29178.37|0
1638273130000|2021-11-30 11:52:10|29174.84|29174.84|29175.32|29175.32|29175.32|29175.32|29174.84|29174.84|0
1638273150000|2021-11-30 11:52:30|29175.92|29175.92|29176.52|29176.52|29176.52|29176.52|29175.92|29175.92|0
1638273160000|2021-11-30 11:52:40|29180.06|29180.06|29180.06|29180.06|29180.06|29180.06|29180.06|29180.06|0
1638273180000|2021-11-30 11:53:00|29176.52|29176.52|29190.66|29190.66|29190.66|29190.66|29176.52|29176.52|0
1638273190000|2021-11-30 11:53:10|29187.13|29187.13|29186.53|29186.53|29187.13|29187.13|29186.53|29186.53|0
1638273200000|2021-11-30 11:53:20|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|29179.46|0
1638273220000|2021-11-30 11:53:40|29182.99|29182.99|29182.99|29182.99|29182.99|29182.99|29182.99|29182.99|0
1638273240000|2021-11-30 11:54:00|29175.32|29175.32|29175.32|29175.32|29175.32|29175.32|29175.32|29175.32|0
1638273250000|2021-11-30 11:54:10|29171.79|29171.79|29170.97|29170.97|29171.79|29171.79|29170.97|29170.97|0
1638273270000|2021-11-30 11:54:30|29174.5|29174.5|29174.5|29174.5|29181.57|29181.57|29174.5|29174.5|0
1638273280000|2021-11-30 11:54:40|29178.04|29178.04|29178.04|29178.04|29178.04|29178.04|29178.04|29178.04|0
1638273320000|2021-11-30 11:55:20|29178.45|29178.45|29178.86|29178.86|29178.86|29178.86|29178.45|29178.45|0
1638273360000|2021-11-30 11:56:00|29180.06|29180.06|29179.46|29179.46|29180.06|29180.06|29179.46|29179.46|0
1638273370000|2021-11-30 11:56:10|29180.66|29180.66|29180.06|29180.06|29180.66|29180.66|29180.06|29180.06|0
1638273400000|2021-11-30 11:56:40|29197.73|29197.73|29197.73|29197.73|29197.73|29197.73|29197.73|29197.73|0
1638273410000|2021-11-30 11:56:50|29204.8|29204.8|29205.4|29205.4|29205.4|29205.4|29204.8|29204.8|0
1638273430000|2021-11-30 11:57:10|29198.33|29198.33|29180.66|29180.66|29198.33|29198.33|29180.66|29180.66|0
1638273440000|2021-11-30 11:57:20|29184.19|29184.19|29184.19|29184.19|29184.19|29184.19|29184.19|29184.19|0
1638273450000|2021-11-30 11:57:30|29191.26|29191.26|29194.8|29194.8|29194.8|29194.8|29191.26|29191.26|0
1638273470000|2021-11-30 11:57:50|29191.26|29191.26|29191.26|29191.26|29191.26|29191.26|29191.26|29191.26|0
1638273490000|2021-11-30 11:58:10|29194.8|29194.8|29198.33|29198.33|29198.33|29198.33|29194.8|29194.8|0
1638273500000|2021-11-30 11:58:20|29201.87|29201.87|29201.87|29201.87|29201.87|29201.87|29201.87|29201.87|0
1638273520000|2021-11-30 11:58:40|29205.4|29205.4|29205.4|29205.4|29205.4|29205.4|29205.4|29205.4|0
1638273530000|2021-11-30 11:58:50|29204.92|29204.92|29204.92|29204.92|29204.92|29204.92|29204.92|29204.92|0
1638273540000|2021-11-30 11:59:00|29197.85|29197.85|29197.85|29197.85|29197.85|29197.85|29197.85|29197.85|0
1638273570000|2021-11-30 11:59:30|29187.24|29187.24|29187.24|29187.24|29187.24|29187.24|29187.24|29187.24|0
1638273590000|2021-11-30 11:59:50|29187.85|29187.85|29183.71|29183.71|29187.85|29187.85|29183.71|29183.71|0
1638273600000|2021-11-30 12:00:00|29182.89|29182.89|29182.29|29182.29|29182.89|29182.89|29174.81|29174.81|0
1638273620000|2021-11-30 12:00:20|29182.7|29182.7|29185.63|29185.63|29186.23|29186.23|29182.7|29182.7|0
1638273630000|2021-11-30 12:00:30|29192.7|29192.7|29182.1|29182.1|29192.7|29192.7|29182.1|29182.1|0
1638273640000|2021-11-30 12:00:40|29178.56|29178.56|29178.56|29178.56|29178.56|29178.56|29178.56|29178.56|0
1638273670000|2021-11-30 12:01:10|29182.1|29182.1|29182.1|29182.1|29185.63|29185.63|29182.1|29182.1|0
1638273680000|2021-11-30 12:01:20|29189.17|29189.17|29185.63|29185.63|29189.17|29189.17|29185.63|29185.63|0
1638273720000|2021-11-30 12:02:00|29189.17|29189.17|29189.17|29189.17|29189.17|29189.17|29189.17|29189.17|0
1638273730000|2021-11-30 12:02:10|29189.65|29189.65|29189.65|29189.65|29189.65|29189.65|29189.65|29189.65|0
1638273740000|2021-11-30 12:02:20|29186.12|29186.12|29186.12|29186.12|29186.12|29186.12|29186.12|29186.12|0
1638273750000|2021-11-30 12:02:30|29182.58|29182.58|29186.12|29186.12|29186.12|29186.12|29182.58|29182.58|0
1638273770000|2021-11-30 12:02:50|29179.05|29179.05|29175.51|29175.51|29179.05|29179.05|29175.51|29175.51|0
1638273780000|2021-11-30 12:03:00|29168.44|29168.44|29168.44|29168.44|29168.44|29168.44|29168.44|29168.44|0
1638273790000|2021-11-30 12:03:10|29182.58|29182.58|29182.58|29182.58|29182.58|29182.58|29182.58|29182.58|0
1638273860000|2021-11-30 12:04:20|29175.51|29175.51|29171.98|29171.98|29175.51|29175.51|29171.98|29171.98|0
1638273880000|2021-11-30 12:04:40|29164.91|29164.91|29164.91|29164.91|29164.91|29164.91|29161.37|29161.37|0
1638273890000|2021-11-30 12:04:50|29164.31|29164.31|29164.31|29164.31|29164.31|29164.31|29164.31|29164.31|0
1638273900000|2021-11-30 12:05:00|29163.71|29163.71|29167.24|29167.24|29167.24|29167.24|29163.71|29163.71|0
1638273910000|2021-11-30 12:05:10|29167.84|29167.84|29167.24|29167.24|29167.84|29167.84|29167.24|29167.24|0
1638273950000|2021-11-30 12:05:50|29160.17|29160.17|29163.71|29163.71|29163.71|29163.71|29160.17|29160.17|0
1638273960000|2021-11-30 12:06:00|29170.78|29170.78|29173.9|29173.9|29173.9|29173.9|29169.96|29169.96|0
1638273990000|2021-11-30 12:06:30|29180.97|29180.97|29180.97|29180.97|29180.97|29180.97|29180.97|29180.97|0
1638274000000|2021-11-30 12:06:40|29181.57|29181.57|29182.77|29182.77|29182.77|29182.77|29181.57|29181.57|0
1638274060000|2021-11-30 12:07:40|29179.24|29179.24|29179.24|29179.24|29182.77|29182.77|29179.24|29179.24|0
1638274070000|2021-11-30 12:07:50|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|29175.7|0
1638274100000|2021-11-30 12:08:20|29179.24|29179.24|29179.24|29179.24|29179.24|29179.24|29179.24|29179.24|0
1638274130000|2021-11-30 12:08:50|29182.77|29182.77|29182.77|29182.77|29182.77|29182.77|29182.77|29182.77|0
1638274170000|2021-11-30 12:09:30|29186.31|29186.31|29186.31|29186.31|29186.31|29186.31|29186.31|29186.31|0
1638274180000|2021-11-30 12:09:40|29190.44|29190.44|29197.51|29197.51|29197.51|29197.51|29186.91|29186.91|0
1638274190000|2021-11-30 12:09:50|29198.72|29198.72|29198.72|29198.72|29198.72|29198.72|29198.72|29198.72|0
1638274200000|2021-11-30 12:10:00|29195.18|29195.18|29194.58|29194.58|29195.18|29195.18|29194.58|29194.58|0
1638274220000|2021-11-30 12:10:20|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|0
1638274240000|2021-11-30 12:10:40|29191.45|29191.45|29191.86|29191.86|29191.86|29191.86|29184.39|29184.39|0
1638274260000|2021-11-30 12:11:00|29195.4|29195.4|29195.4|29195.4|29195.4|29195.4|29195.4|29195.4|0
1638274270000|2021-11-30 12:11:10|29202.47|29202.47|29206|29206|29206|29206|29202.47|29202.47|0
1638274280000|2021-11-30 12:11:20|29198.93|29198.93|29198.93|29198.93|29198.93|29198.93|29198.93|29198.93|0
1638274330000|2021-11-30 12:12:10|29195.4|29195.4|29191.86|29191.86|29195.4|29195.4|29191.86|29191.86|0
1638274340000|2021-11-30 12:12:20|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|0
1638274350000|2021-11-30 12:12:30|29181.26|29181.26|29181.26|29181.26|29181.26|29181.26|29181.26|29181.26|0
1638274360000|2021-11-30 12:12:40|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|29184.79|0
1638274380000|2021-11-30 12:13:00|29191.86|29191.86|29191.86|29191.86|29191.86|29191.86|29191.86|29191.86|0
1638274430000|2021-11-30 12:13:50|29198.93|29198.93|29199.54|29199.54|29199.54|29199.54|29198.93|29198.93|0
1638274450000|2021-11-30 12:14:10|29196|29196|29192.47|29192.47|29196|29196|29192.47|29192.47|0
1638274480000|2021-11-30 12:14:40|29203.07|29203.07|29203.67|29203.67|29203.67|29203.67|29203.07|29203.07|0
1638274500000|2021-11-30 12:15:00|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|29207.21|0
1638274510000|2021-11-30 12:15:10|29207.81|29207.81|29215.29|29215.29|29215.29|29215.29|29207.81|29207.81|0
1638274520000|2021-11-30 12:15:20|29214.88|29214.88|29208.22|29208.22|29214.88|29214.88|29208.22|29208.22|0
1638274530000|2021-11-30 12:15:30|29197.61|29197.61|29197.61|29197.61|29197.61|29197.61|29197.61|29197.61|0
1638274540000|2021-11-30 12:15:40|29198.81|29198.81|29198.81|29198.81|29198.81|29198.81|29198.81|29198.81|0
1638274550000|2021-11-30 12:15:50|29191.74|29191.74|29191.74|29191.74|29191.74|29191.74|29188.21|29188.21|0
1638274570000|2021-11-30 12:16:10|29191.14|29191.14|29191.14|29191.14|29191.14|29191.14|29191.14|29191.14|0
1638274600000|2021-11-30 12:16:40|29190.54|29190.54|29190.54|29190.54|29190.54|29190.54|29190.54|29190.54|0
1638274630000|2021-11-30 12:17:10|29201.15|29201.15|29208.22|29208.22|29208.22|29208.22|29201.15|29201.15|0
1638274640000|2021-11-30 12:17:20|29201.15|29201.15|29201.15|29201.15|29201.15|29201.15|29201.15|29201.15|0
1638274650000|2021-11-30 12:17:30|29190.54|29190.54|29194.08|29194.08|29194.08|29194.08|29190.54|29190.54|0
1638274670000|2021-11-30 12:17:50|29197.61|29197.61|29197.61|29197.61|29197.61|29197.61|29197.61|29197.61|0
1638274680000|2021-11-30 12:18:00|29204.68|29204.68|29204.68|29204.68|29204.68|29204.68|29204.68|29204.68|0
1638274690000|2021-11-30 12:18:10|29204.44|29204.44|29204.44|29204.44|29204.44|29204.44|29204.44|29204.44|0
1638274700000|2021-11-30 12:18:20|29197.37|29197.37|29193.83|29193.83|29197.37|29197.37|29193.83|29193.83|0
1638274720000|2021-11-30 12:18:40|29193.23|29193.23|29182.63|29182.63|29193.23|29193.23|29182.63|29182.63|0
1638274750000|2021-11-30 12:19:10|29181.81|29181.81|29181.4|29181.4|29181.81|29181.81|29181.4|29181.4|0
1638274770000|2021-11-30 12:19:30|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|29180.92|0
1638274790000|2021-11-30 12:19:50|29177.38|29177.38|29177.38|29177.38|29177.38|29177.38|29177.38|29177.38|0
1638274800000|2021-11-30 12:20:00|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|0
1638274830000|2021-11-30 12:20:30|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|0
1638274870000|2021-11-30 12:21:10|29183.37|29183.37|29180.43|29180.43|29183.97|29183.97|29180.43|29180.43|0
1638274880000|2021-11-30 12:21:20|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|29183.97|0
1638274890000|2021-11-30 12:21:30|29187.5|29187.5|29187.5|29187.5|29187.5|29187.5|29187.5|29187.5|0
1638274940000|2021-11-30 12:22:20|29194.57|29194.57|29195.17|29195.17|29195.17|29195.17|29194.57|29194.57|0
1638274980000|2021-11-30 12:23:00|29191.64|29191.64|29188.1|29188.1|29195.17|29195.17|29188.1|29188.1|0
1638274990000|2021-11-30 12:23:10|29191.64|29191.64|29195.17|29195.17|29195.17|29195.17|29191.64|29191.64|0
1638275010000|2021-11-30 12:23:30|29195.77|29195.77|29195.17|29195.17|29195.77|29195.77|29195.17|29195.17|0
1638275020000|2021-11-30 12:23:40|29196.4|29196.4|29196.4|29196.4|29196.4|29196.4|29196.4|29196.4|0
1638275030000|2021-11-30 12:23:50|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|0
1638275050000|2021-11-30 12:24:10|29196.4|29196.4|29196.4|29196.4|29196.4|29196.4|29196.4|29196.4|0
1638275060000|2021-11-30 12:24:20|29199.94|29199.94|29207.49|29207.49|29207.73|29207.73|29199.94|29199.94|0
1638275070000|2021-11-30 12:24:30|29207.97|29207.97|29209.18|29209.18|29209.18|29209.18|29207.97|29207.97|0
1638275120000|2021-11-30 12:25:20|29212.71|29212.71|29216.25|29216.25|29216.25|29216.25|29212.71|29212.71|0
1638275130000|2021-11-30 12:25:30|29216.85|29216.85|29216.85|29216.85|29216.85|29216.85|29216.85|29216.85|0
1638275140000|2021-11-30 12:25:40|29217.45|29217.45|29217.45|29217.45|29217.45|29217.45|29217.45|29217.45|0
1638275160000|2021-11-30 12:26:00|29231.59|29231.59|29224.93|29224.93|29231.59|29231.59|29224.93|29224.93|0
1638275170000|2021-11-30 12:26:10|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|29224.33|0
1638275180000|2021-11-30 12:26:20|29227.86|29227.86|29227.86|29227.86|29227.86|29227.86|29227.86|29227.86|0
1638275200000|2021-11-30 12:26:40|29231.4|29231.4|29231.4|29231.4|29231.4|29231.4|29231.4|29231.4|0
1638275220000|2021-11-30 12:27:00|29234.93|29234.93|29235.53|29235.53|29235.53|29235.53|29234.93|29234.93|0
1638275240000|2021-11-30 12:27:20|29228.46|29228.46|29228.46|29228.46|29228.46|29228.46|29228.46|29228.46|0
1638275270000|2021-11-30 12:27:50|29224.93|29224.93|29224.93|29224.93|29224.93|29224.93|29224.93|29224.93|0
1638275280000|2021-11-30 12:28:00|29221.39|29221.39|29221.39|29221.39|29221.39|29221.39|29221.39|29221.39|0
1638275290000|2021-11-30 12:28:10|29224.93|29224.93|29214.32|29214.32|29224.93|29224.93|29214.32|29214.32|0
1638275300000|2021-11-30 12:28:20|29213.72|29213.72|29213.72|29213.72|29213.72|29213.72|29213.72|29213.72|0
1638275310000|2021-11-30 12:28:30|29210.19|29210.19|29210.19|29210.19|29210.19|29210.19|29210.19|29210.19|0
1638275330000|2021-11-30 12:28:50|29217.26|29217.26|29217.26|29217.26|29217.26|29217.26|29217.26|29217.26|0
1638275360000|2021-11-30 12:29:20|29217.86|29217.86|29217.86|29217.86|29217.86|29217.86|29217.86|29217.86|0
1638275370000|2021-11-30 12:29:30|29221.39|29221.39|29221.58|29221.58|29221.99|29221.99|29221.39|29221.39|0
1638275380000|2021-11-30 12:29:40|29220.76|29220.76|29220.35|29220.35|29220.76|29220.76|29220.35|29220.35|0
1638275390000|2021-11-30 12:29:50|29221.58|29221.58|29221.58|29221.58|29221.58|29221.58|29221.58|29221.58|0
1638275400000|2021-11-30 12:30:00|29220.38|29220.38|29216.44|29216.44|29220.38|29220.38|29216.44|29216.44|0
1638275410000|2021-11-30 12:30:10|29217.64|29217.64|29214.1|29214.1|29217.64|29217.64|29214.1|29214.1|0
1638275430000|2021-11-30 12:30:30|29217.64|29217.64|29214.51|29214.51|29218.05|29218.05|29214.51|29214.51|0
1638275460000|2021-11-30 12:31:00|29207.44|29207.44|29210.57|29210.57|29210.57|29210.57|29207.03|29207.03|0
1638275470000|2021-11-30 12:31:10|29209.97|29209.97|29209.97|29209.97|29209.97|29209.97|29209.97|29209.97|0
1638275500000|2021-11-30 12:31:40|29209.37|29209.37|29208.36|29208.36|29209.37|29209.37|29208.36|29208.36|0
1638275510000|2021-11-30 12:31:50|29207.15|29207.15|29207.15|29207.15|29207.15|29207.15|29207.15|29207.15|0
1638275520000|2021-11-30 12:32:00|29206.9|29206.9|29221.29|29221.29|29221.29|29221.29|29206.9|29206.9|0
1638275530000|2021-11-30 12:32:10|29221.53|29221.53|29218.81|29218.81|29221.94|29221.94|29218.4|29218.4|0
1638275540000|2021-11-30 12:32:20|29208.21|29208.21|29204.67|29204.67|29208.21|29208.21|29204.67|29204.67|0
1638275560000|2021-11-30 12:32:40|29197.6|29197.6|29197.19|29197.19|29197.6|29197.6|29197.19|29197.19|0
1638275570000|2021-11-30 12:32:50|29196.78|29196.78|29196.78|29196.78|29196.78|29196.78|29196.37|29196.37|0
1638275580000|2021-11-30 12:33:00|29197.38|29197.38|29186.18|29186.18|29197.38|29197.38|29186.18|29186.18|0
1638275590000|2021-11-30 12:33:10|29179.11|29179.11|29179.11|29179.11|29179.11|29179.11|29179.11|29179.11|0
1638275610000|2021-11-30 12:33:30|29186.18|29186.18|29189.71|29189.71|29189.71|29189.71|29186.18|29186.18|0
1638275620000|2021-11-30 12:33:40|29193.25|29193.25|29193.01|29193.01|29193.25|29193.25|29193.01|29193.01|0
1638275650000|2021-11-30 12:34:10|29189.47|29189.47|29189.47|29189.47|29189.47|29189.47|29189.47|29189.47|0
1638275660000|2021-11-30 12:34:20|29185.94|29185.94|29185.94|29185.94|29185.94|29185.94|29185.53|29185.53|0
1638275670000|2021-11-30 12:34:30|29168.26|29168.26|29175.33|29175.33|29175.33|29175.33|29168.26|29168.26|0
1638275680000|2021-11-30 12:34:40|29178.87|29178.87|29175.33|29175.33|29178.87|29178.87|29175.33|29175.33|0
1638275700000|2021-11-30 12:35:00|29174.73|29174.73|29174.73|29174.73|29174.73|29174.73|29174.73|29174.73|0
1638275710000|2021-11-30 12:35:10|29173.53|29173.53|29173.53|29173.53|29173.53|29173.53|29173.53|29173.53|0
1638275740000|2021-11-30 12:35:40|29173.12|29173.12|29172.71|29172.71|29173.12|29173.12|29172.71|29172.71|0
1638275760000|2021-11-30 12:36:00|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|0
1638275770000|2021-11-30 12:36:10|29168.57|29168.57|29168.57|29168.57|29168.57|29168.57|29168.57|29168.57|0
1638275780000|2021-11-30 12:36:20|29167.37|29167.37|29167.37|29167.37|29167.37|29167.37|29167.37|29167.37|0
1638275790000|2021-11-30 12:36:30|29167.78|29167.78|29167.78|29167.78|29167.78|29167.78|29167.78|29167.78|0
1638275800000|2021-11-30 12:36:40|29171.32|29171.32|29175.26|29175.26|29175.26|29175.26|29171.32|29171.32|0
1638275830000|2021-11-30 12:37:10|29171.73|29171.73|29171.73|29171.73|29171.73|29171.73|29171.73|29171.73|0
1638275860000|2021-11-30 12:37:40|29157.59|29157.59|29160.71|29160.71|29160.71|29160.71|29157.18|29157.18|0
1638275890000|2021-11-30 12:38:10|29161.31|29161.31|29160.71|29160.71|29161.31|29161.31|29160.71|29160.71|0
1638275900000|2021-11-30 12:38:20|29161.31|29161.31|29161.31|29161.31|29161.31|29161.31|29161.31|29161.31|0
1638275930000|2021-11-30 12:38:50|29157.78|29157.78|29157.78|29157.78|29157.78|29157.78|29157.78|29157.78|0
1638275940000|2021-11-30 12:39:00|29150.71|29150.71|29147.17|29147.17|29150.71|29150.71|29147.17|29147.17|0
1638275960000|2021-11-30 12:39:20|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|0
1638275970000|2021-11-30 12:39:30|29144.24|29144.24|29133.64|29133.64|29144.24|29144.24|29133.64|29133.64|0
1638275980000|2021-11-30 12:39:40|29137.17|29137.17|29137.17|29137.17|29140.7|29140.7|29137.17|29137.17|0
1638275990000|2021-11-30 12:39:50|29133.64|29133.64|29129.11|29129.11|29133.64|29133.64|29128.87|29128.87|0
1638276010000|2021-11-30 12:40:10|29122.04|29122.04|29122.04|29122.04|29122.04|29122.04|29122.04|29122.04|0
1638276030000|2021-11-30 12:40:30|29122.45|29122.45|29125.99|29125.99|29125.99|29125.99|29122.45|29122.45|0
1638276040000|2021-11-30 12:40:40|29122.45|29122.45|29118.92|29118.92|29122.45|29122.45|29118.92|29118.92|0
1638276050000|2021-11-30 12:40:50|29111.85|29111.85|29111.85|29111.85|29115.38|29115.38|29111.85|29111.85|0
1638276060000|2021-11-30 12:41:00|29115.38|29115.38|29115.38|29115.38|29115.38|29115.38|29115.38|29115.38|0
1638276070000|2021-11-30 12:41:10|29114.78|29114.78|29114.78|29114.78|29114.78|29114.78|29114.78|29114.78|0
1638276080000|2021-11-30 12:41:20|29118.32|29118.32|29118.32|29118.32|29118.32|29118.32|29118.32|29118.32|0
1638276110000|2021-11-30 12:41:50|29125.39|29125.39|29118.32|29118.32|29125.39|29125.39|29118.32|29118.32|0
1638276130000|2021-11-30 12:42:10|29114.78|29114.78|29114.78|29114.78|29114.78|29114.78|29114.78|29114.78|0
1638276140000|2021-11-30 12:42:20|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|0
1638276160000|2021-11-30 12:42:40|29110.65|29110.65|29103.58|29103.58|29110.65|29110.65|29103.58|29103.58|0
1638276200000|2021-11-30 12:43:20|29104.18|29104.18|29104.18|29104.18|29104.18|29104.18|29104.18|29104.18|0
1638276220000|2021-11-30 12:43:40|29114.78|29114.78|29111.25|29111.25|29118.32|29118.32|29111.25|29111.25|0
1638276230000|2021-11-30 12:43:50|29107.71|29107.71|29100.64|29100.64|29107.71|29107.71|29100.64|29100.64|0
1638276280000|2021-11-30 12:44:40|29104.18|29104.18|29107.71|29107.71|29107.71|29107.71|29104.18|29104.18|0
1638276290000|2021-11-30 12:44:50|29111.25|29111.25|29111.25|29111.25|29111.25|29111.25|29111.25|29111.25|0
1638276340000|2021-11-30 12:45:40|29104.18|29104.18|29100.64|29100.64|29104.18|29104.18|29100.64|29100.64|0
1638276350000|2021-11-30 12:45:50|29099.44|29099.44|29099.44|29099.44|29099.44|29099.44|29099.44|29099.44|0
1638276380000|2021-11-30 12:46:20|29095.91|29095.91|29099.44|29099.44|29106.51|29106.51|29095.91|29095.91|0
1638276390000|2021-11-30 12:46:30|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|29088.84|0
1638276420000|2021-11-30 12:47:00|29085.3|29085.3|29092.37|29092.37|29092.37|29092.37|29085.3|29085.3|0
1638276430000|2021-11-30 12:47:10|29099.44|29099.44|29099.44|29099.44|29099.44|29099.44|29099.44|29099.44|0
1638276450000|2021-11-30 12:47:30|29102.98|29102.98|29110.05|29110.05|29110.05|29110.05|29102.98|29102.98|0
1638276470000|2021-11-30 12:47:50|29113.58|29113.58|29110.05|29110.05|29113.58|29113.58|29110.05|29110.05|0
1638276480000|2021-11-30 12:48:00|29106.51|29106.51|29106.51|29106.51|29106.51|29106.51|29102.98|29102.98|0
1638276490000|2021-11-30 12:48:10|29110.05|29110.05|29110.05|29110.05|29110.05|29110.05|29110.05|29110.05|0
1638276500000|2021-11-30 12:48:20|29120.65|29120.65|29119.45|29119.45|29120.65|29120.65|29119.45|29119.45|0
1638276510000|2021-11-30 12:48:30|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|0
1638276550000|2021-11-30 12:49:10|29116.51|29116.51|29115.69|29115.69|29116.51|29116.51|29115.69|29115.69|0
1638276560000|2021-11-30 12:49:20|29116.51|29116.51|29117.72|29117.72|29117.72|29117.72|29116.51|29116.51|0
1638276600000|2021-11-30 12:50:00|29121.25|29121.25|29121.25|29121.25|29121.25|29121.25|29117.72|29117.72|0
1638276630000|2021-11-30 12:50:30|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|0
1638276640000|2021-11-30 12:50:40|29121.25|29121.25|29121.25|29121.25|29121.25|29121.25|29121.25|29121.25|0
1638276660000|2021-11-30 12:51:00|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|0
1638276750000|2021-11-30 12:52:30|29117.31|29117.31|29117.31|29117.31|29117.31|29117.31|29117.31|29117.31|0
1638276770000|2021-11-30 12:52:50|29120.84|29120.84|29120.84|29120.84|29120.84|29120.84|29120.36|29120.36|0
1638276850000|2021-11-30 12:54:10|29117.31|29117.31|29117.31|29117.31|29117.31|29117.31|29117.31|29117.31|0
1638276880000|2021-11-30 12:54:40|29113.77|29113.77|29113.77|29113.77|29113.77|29113.77|29113.77|29113.77|0
1638276890000|2021-11-30 12:54:50|29113.17|29113.17|29113.17|29113.17|29113.17|29113.17|29113.17|29113.17|0
1638276900000|2021-11-30 12:55:00|29109.64|29109.64|29106.1|29106.1|29109.64|29109.64|29106.1|29106.1|0
1638276920000|2021-11-30 12:55:20|29109.64|29109.64|29109.64|29109.64|29109.64|29109.64|29109.64|29109.64|0
1638276930000|2021-11-30 12:55:30|29110.24|29110.24|29113.77|29113.77|29113.77|29113.77|29110.24|29110.24|0
1638276950000|2021-11-30 12:55:50|29117.31|29117.31|29118.32|29118.32|29118.32|29118.32|29117.31|29117.31|0
1638276970000|2021-11-30 12:56:10|29111.25|29111.25|29107.71|29107.71|29111.25|29111.25|29107.71|29107.71|0
1638277020000|2021-11-30 12:57:00|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|0
1638277030000|2021-11-30 12:57:10|29110.65|29110.65|29121.25|29121.25|29121.25|29121.25|29110.65|29110.65|0
1638277040000|2021-11-30 12:57:20|29114.18|29114.18|29110.65|29110.65|29114.18|29114.18|29110.65|29110.65|0
1638277050000|2021-11-30 12:57:30|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|0
1638277080000|2021-11-30 12:58:00|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|0
1638277110000|2021-11-30 12:58:30|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|0
1638277130000|2021-11-30 12:58:50|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|0
1638277150000|2021-11-30 12:59:10|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|0
1638277190000|2021-11-30 12:59:50|29094.17|29094.17|29097.71|29097.71|29097.71|29097.71|29094.17|29094.17|0
1638277200000|2021-11-30 13:00:00|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|0
1638277220000|2021-11-30 13:00:20|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|0
1638277230000|2021-11-30 13:00:30|29108.31|29108.31|29111.85|29111.85|29111.85|29111.85|29108.31|29108.31|0
1638277260000|2021-11-30 13:01:00|29115.38|29115.38|29111.85|29111.85|29115.38|29115.38|29108.31|29108.31|0
1638277270000|2021-11-30 13:01:10|29108.31|29108.31|29108.31|29108.31|29108.31|29108.31|29108.31|29108.31|0
1638277280000|2021-11-30 13:01:20|29104.78|29104.78|29108.31|29108.31|29108.31|29108.31|29104.78|29104.78|0
1638277340000|2021-11-30 13:02:20|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|0
1638277370000|2021-11-30 13:02:50|29108.31|29108.31|29104.78|29104.78|29108.31|29108.31|29104.78|29104.78|0
1638277380000|2021-11-30 13:03:00|29102.98|29102.98|29092.37|29092.37|29102.98|29102.98|29092.37|29092.37|0
1638277390000|2021-11-30 13:03:10|29091.77|29091.77|29084.7|29084.7|29091.77|29091.77|29084.7|29084.7|0
1638277400000|2021-11-30 13:03:20|29084.1|29084.1|29084.1|29084.1|29084.1|29084.1|29084.1|29084.1|0
1638277420000|2021-11-30 13:03:40|29087.63|29087.63|29087.63|29087.63|29087.63|29087.63|29087.63|29087.63|0
1638277440000|2021-11-30 13:04:00|29091.17|29091.17|29080.56|29080.56|29091.17|29091.17|29080.56|29080.56|0
1638277460000|2021-11-30 13:04:20|29084.1|29084.1|29084.7|29084.7|29084.7|29084.7|29084.1|29084.1|0
1638277470000|2021-11-30 13:04:30|29091.77|29091.77|29088.24|29088.24|29095.31|29095.31|29088.24|29088.24|0
1638277490000|2021-11-30 13:04:50|29081.17|29081.17|29081.17|29081.17|29081.17|29081.17|29081.17|29081.17|0
1638277500000|2021-11-30 13:05:00|29080.56|29080.56|29079.96|29079.96|29080.56|29080.56|29079.96|29079.96|0
1638277520000|2021-11-30 13:05:20|29079.72|29079.72|29069.12|29069.12|29079.72|29079.72|29069.12|29069.12|0
1638277530000|2021-11-30 13:05:30|29068.15|29068.15|29068.15|29068.15|29068.15|29068.15|29066.94|29066.94|0
1638277540000|2021-11-30 13:05:40|29071.68|29071.68|29078.75|29078.75|29078.75|29078.75|29071.68|29071.68|0
1638277550000|2021-11-30 13:05:50|29075.22|29075.22|29075.22|29075.22|29075.22|29075.22|29075.22|29075.22|0
1638277560000|2021-11-30 13:06:00|29068.15|29068.15|29068.15|29068.15|29068.15|29068.15|29068.15|29068.15|0
1638277570000|2021-11-30 13:06:10|29067.66|29067.66|29052.92|29052.92|29067.66|29067.66|29052.92|29052.92|0
1638277580000|2021-11-30 13:06:20|29048.98|29048.98|29049.39|29049.39|29049.39|29049.39|29048.98|29048.98|0
1638277600000|2021-11-30 13:06:40|29056.46|29056.46|29059.99|29059.99|29059.99|29059.99|29056.46|29056.46|0
1638277650000|2021-11-30 13:07:30|29070.6|29070.6|29070.6|29070.6|29070.6|29070.6|29070.6|29070.6|0
1638277680000|2021-11-30 13:08:00|29071.8|29071.8|29071.2|29071.2|29071.8|29071.8|29071.2|29071.2|0
1638277690000|2021-11-30 13:08:10|29074.73|29074.73|29078.87|29078.87|29081.8|29081.8|29074.73|29074.73|0
1638277710000|2021-11-30 13:08:30|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|0
1638277740000|2021-11-30 13:09:00|29072.04|29072.04|29089.72|29089.72|29089.72|29089.72|29072.04|29072.04|0
1638277760000|2021-11-30 13:09:20|29086.18|29086.18|29086.18|29086.18|29086.18|29086.18|29086.18|29086.18|0
1638277810000|2021-11-30 13:10:10|29087.38|29087.38|29111.53|29111.53|29111.53|29111.53|29086.78|29086.78|0
1638277820000|2021-11-30 13:10:20|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|0
1638277830000|2021-11-30 13:10:30|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|0
1638277870000|2021-11-30 13:11:10|29102.73|29102.73|29113.33|29113.33|29113.33|29113.33|29102.73|29102.73|0
1638277880000|2021-11-30 13:11:20|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|0
1638277890000|2021-11-30 13:11:30|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|0
1638277900000|2021-11-30 13:11:40|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|29109.79|0
1638277920000|2021-11-30 13:12:00|29106.26|29106.26|29106.74|29106.74|29106.74|29106.74|29106.26|29106.26|0
1638277930000|2021-11-30 13:12:10|29103.21|29103.21|29106.74|29106.74|29106.74|29106.74|29103.21|29103.21|0
1638277940000|2021-11-30 13:12:20|29110.28|29110.28|29110.28|29110.28|29110.28|29110.28|29110.28|29110.28|0
1638277960000|2021-11-30 13:12:40|29110.76|29110.76|29110.76|29110.76|29110.76|29110.76|29110.76|29110.76|0
1638277980000|2021-11-30 13:13:00|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|0
1638278000000|2021-11-30 13:13:20|29117.83|29117.83|29118.24|29118.24|29118.24|29118.24|29117.83|29117.83|0
1638278010000|2021-11-30 13:13:30|29121.78|29121.78|29125.72|29125.72|29125.72|29125.72|29121.78|29121.78|0
1638278030000|2021-11-30 13:13:50|29118.65|29118.65|29118.65|29118.65|29118.65|29118.65|29118.65|29118.65|0
1638278060000|2021-11-30 13:14:20|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|0
1638278070000|2021-11-30 13:14:30|29126.13|29126.13|29126.13|29126.13|29126.13|29126.13|29126.13|29126.13|0
1638278100000|2021-11-30 13:15:00|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|0
1638278120000|2021-11-30 13:15:20|29126.13|29126.13|29122.6|29122.6|29126.13|29126.13|29122.6|29122.6|0
1638278150000|2021-11-30 13:15:50|29122|29122|29122|29122|29122|29122|29122|29122|0
1638278160000|2021-11-30 13:16:00|29114.93|29114.93|29111.39|29111.39|29114.93|29114.93|29111.39|29111.39|0
1638278180000|2021-11-30 13:16:20|29104.32|29104.32|29104.32|29104.32|29104.32|29104.32|29104.32|29104.32|0
1638278220000|2021-11-30 13:17:00|29114.93|29114.93|29114.93|29114.93|29114.93|29114.93|29114.93|29114.93|0
1638278240000|2021-11-30 13:17:20|29122|29122|29122.6|29122.6|29122.6|29122.6|29122|29122|0
1638278250000|2021-11-30 13:17:30|29129.67|29129.67|29133.2|29133.2|29133.2|29133.2|29129.67|29129.67|0
1638278260000|2021-11-30 13:17:40|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|0
1638278270000|2021-11-30 13:17:50|29133.2|29133.2|29133.2|29133.2|29133.2|29133.2|29133.2|29133.2|0
1638278280000|2021-11-30 13:18:00|29119.06|29119.06|29122.6|29122.6|29122.6|29122.6|29119.06|29119.06|0
1638278300000|2021-11-30 13:18:20|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|0
1638278310000|2021-11-30 13:18:30|29115.53|29115.53|29115.53|29115.53|29115.53|29115.53|29115.53|29115.53|0
1638278330000|2021-11-30 13:18:50|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|29119.06|0
1638278340000|2021-11-30 13:19:00|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|0
1638278380000|2021-11-30 13:19:40|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|0
1638278390000|2021-11-30 13:19:50|29116.37|29116.37|29116.37|29116.37|29116.37|29116.37|29116.37|29116.37|0
1638278400000|2021-11-30 13:20:00|29119.91|29119.91|29119.91|29119.91|29119.91|29119.91|29119.91|29119.91|0
1638278430000|2021-11-30 13:20:30|29112.84|29112.84|29112.84|29112.84|29112.84|29112.84|29112.84|29112.84|0
1638278460000|2021-11-30 13:21:00|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|29111.63|0
1638278500000|2021-11-30 13:21:40|29108.1|29108.1|29085.69|29085.69|29108.1|29108.1|29085.69|29085.69|0
1638278530000|2021-11-30 13:22:10|29089.22|29089.22|29089.22|29089.22|29089.22|29089.22|29089.22|29089.22|0
1638278540000|2021-11-30 13:22:20|29092.76|29092.76|29096.29|29096.29|29096.29|29096.29|29092.76|29092.76|0
1638278570000|2021-11-30 13:22:50|29097.49|29097.49|29104.56|29104.56|29104.56|29104.56|29097.49|29097.49|0
1638278580000|2021-11-30 13:23:00|29101.03|29101.03|29101.03|29101.03|29101.03|29101.03|29101.03|29101.03|0
1638278610000|2021-11-30 13:23:30|29090.42|29090.42|29086.89|29086.89|29090.42|29090.42|29086.89|29086.89|0
1638278620000|2021-11-30 13:23:40|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|0
1638278640000|2021-11-30 13:24:00|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|0
1638278690000|2021-11-30 13:24:50|29093.55|29093.55|29093.55|29093.55|29093.55|29093.55|29093.55|29093.55|0
1638278700000|2021-11-30 13:25:00|29097.08|29097.08|29094.03|29094.03|29097.08|29097.08|29093.55|29093.55|0
1638278710000|2021-11-30 13:25:10|29090.5|29090.5|29089.9|29089.9|29090.5|29090.5|29089.9|29089.9|0
1638278720000|2021-11-30 13:25:20|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|0
1638278730000|2021-11-30 13:25:30|29096.97|29096.97|29100.5|29100.5|29100.5|29100.5|29096.97|29096.97|0
1638278740000|2021-11-30 13:25:40|29104.04|29104.04|29104.04|29104.04|29104.04|29104.04|29104.04|29104.04|0
1638278750000|2021-11-30 13:25:50|29104.64|29104.64|29104.64|29104.64|29104.64|29104.64|29104.64|29104.64|0
1638278760000|2021-11-30 13:26:00|29108.17|29108.17|29101.1|29101.1|29115.24|29115.24|29101.1|29101.1|0
1638278770000|2021-11-30 13:26:10|29097.57|29097.57|29094.03|29094.03|29097.57|29097.57|29094.03|29094.03|0
1638278790000|2021-11-30 13:26:30|29097.57|29097.57|29101.1|29101.1|29104.64|29104.64|29097.57|29097.57|0
1638278850000|2021-11-30 13:27:30|29097.57|29097.57|29094.03|29094.03|29097.57|29097.57|29094.03|29094.03|0
1638278860000|2021-11-30 13:27:40|29101.1|29101.1|29101.1|29101.1|29101.1|29101.1|29101.1|29101.1|0
1638278880000|2021-11-30 13:28:00|29101.35|29101.35|29119.02|29119.02|29119.02|29119.02|29101.35|29101.35|0
1638278890000|2021-11-30 13:28:10|29122.55|29122.55|29123.16|29123.16|29123.16|29123.16|29122.55|29122.55|0
1638278900000|2021-11-30 13:28:20|29112.55|29112.55|29109.02|29109.02|29112.55|29112.55|29109.02|29109.02|0
1638278910000|2021-11-30 13:28:30|29109.62|29109.62|29113.15|29113.15|29116.69|29116.69|29109.62|29109.62|0
1638278920000|2021-11-30 13:28:40|29106.08|29106.08|29106.87|29106.87|29106.87|29106.87|29105.67|29105.67|0
1638278950000|2021-11-30 13:29:10|29110.41|29110.41|29103.94|29103.94|29110.41|29110.41|29103.34|29103.34|0
1638278960000|2021-11-30 13:29:20|29100.4|29100.4|29099.8|29099.8|29100.4|29100.4|29099.8|29099.8|0
1638278970000|2021-11-30 13:29:30|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|0
1638278990000|2021-11-30 13:29:50|29110.82|29110.82|29110.82|29110.82|29110.82|29110.82|29110.82|29110.82|0
1638279000000|2021-11-30 13:30:00|29103.15|29103.15|29103.15|29103.15|29103.15|29103.15|29103.15|29103.15|0
1638279030000|2021-11-30 13:30:30|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|0
1638279060000|2021-11-30 13:31:00|29109.62|29109.62|29110.22|29110.22|29110.22|29110.22|29109.62|29109.62|0
1638279090000|2021-11-30 13:31:30|29106.68|29106.68|29106.68|29106.68|29106.68|29106.68|29106.68|29106.68|0
1638279100000|2021-11-30 13:31:40|29105.48|29105.48|29106.08|29106.08|29106.08|29106.08|29105.48|29105.48|0
1638279110000|2021-11-30 13:31:50|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|0
1638279120000|2021-11-30 13:32:00|29095.48|29095.48|29095.48|29095.48|29095.48|29095.48|29095.48|29095.48|0
1638279130000|2021-11-30 13:32:10|29099.01|29099.01|29102.55|29102.55|29106.08|29106.08|29099.01|29099.01|0
1638279150000|2021-11-30 13:32:30|29095.48|29095.48|29095.48|29095.48|29095.48|29095.48|29095.48|29095.48|0
1638279160000|2021-11-30 13:32:40|29102.55|29102.55|29103.15|29103.15|29103.15|29103.15|29102.55|29102.55|0
1638279180000|2021-11-30 13:33:00|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|0
1638279190000|2021-11-30 13:33:10|29099.01|29099.01|29102.55|29102.55|29102.55|29102.55|29095.48|29095.48|0
1638279200000|2021-11-30 13:33:20|29106.08|29106.08|29109.62|29109.62|29109.62|29109.62|29106.08|29106.08|0
1638279210000|2021-11-30 13:33:30|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|29102.55|0
1638279220000|2021-11-30 13:33:40|29103.15|29103.15|29103.15|29103.15|29103.15|29103.15|29103.15|29103.15|0
1638279230000|2021-11-30 13:33:50|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|0
1638279240000|2021-11-30 13:34:00|29110.46|29110.46|29114.24|29114.24|29117.77|29117.77|29110.46|29110.46|0
1638279270000|2021-11-30 13:34:30|29110.7|29110.7|29110.7|29110.7|29110.7|29110.7|29110.7|29110.7|0
1638279290000|2021-11-30 13:34:50|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|0
1638279300000|2021-11-30 13:35:00|29118.37|29118.37|29114.84|29114.84|29118.37|29118.37|29114.84|29114.84|0
1638279320000|2021-11-30 13:35:20|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29107.77|29107.77|0
1638279330000|2021-11-30 13:35:30|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|0
1638279340000|2021-11-30 13:35:40|29111.3|29111.3|29107.77|29107.77|29111.3|29111.3|29107.77|29107.77|0
1638279350000|2021-11-30 13:35:50|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|29111.3|0
1638279360000|2021-11-30 13:36:00|29114.84|29114.84|29111.3|29111.3|29114.84|29114.84|29111.3|29111.3|0
1638279370000|2021-11-30 13:36:10|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|29114.84|0
1638279390000|2021-11-30 13:36:30|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|0
1638279410000|2021-11-30 13:36:50|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|0
1638279420000|2021-11-30 13:37:00|29108.18|29108.18|29108.18|29108.18|29108.18|29108.18|29108.18|29108.18|0
1638279450000|2021-11-30 13:37:30|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|0
1638279460000|2021-11-30 13:37:40|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29111.71|29111.71|0
1638279470000|2021-11-30 13:37:50|29118.78|29118.78|29115.25|29115.25|29118.78|29118.78|29115.25|29115.25|0
1638279480000|2021-11-30 13:38:00|29111.71|29111.71|29118.54|29118.54|29118.54|29118.54|29111.47|29111.47|0
1638279490000|2021-11-30 13:38:10|29119.14|29119.14|29119.74|29119.74|29119.74|29119.74|29119.14|29119.14|0
1638279520000|2021-11-30 13:38:40|29116.21|29116.21|29116.21|29116.21|29116.21|29116.21|29116.21|29116.21|0
1638279540000|2021-11-30 13:39:00|29119.74|29119.74|29120.23|29120.23|29120.23|29120.23|29119.74|29119.74|0
1638279570000|2021-11-30 13:39:30|29121.43|29121.43|29128.5|29128.5|29132.03|29132.03|29121.43|29121.43|0
1638279580000|2021-11-30 13:39:40|29124.96|29124.96|29124.96|29124.96|29124.96|29124.96|29124.96|29124.96|0
1638279590000|2021-11-30 13:39:50|29121.43|29121.43|29118.71|29118.71|29121.43|29121.43|29117.89|29117.89|0
1638279600000|2021-11-30 13:40:00|29119.91|29119.91|29119.5|29119.5|29119.91|29119.91|29119.5|29119.5|0
1638279620000|2021-11-30 13:40:20|29126.57|29126.57|29126.57|29126.57|29126.57|29126.57|29119.5|29119.5|0
1638279660000|2021-11-30 13:41:00|29123.04|29123.04|29123.64|29123.64|29123.64|29123.64|29123.04|29123.04|0
1638279700000|2021-11-30 13:41:40|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|0
1638279710000|2021-11-30 13:41:50|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|0
1638279720000|2021-11-30 13:42:00|29127.17|29127.17|29130.71|29130.71|29130.71|29130.71|29127.17|29127.17|0
1638279730000|2021-11-30 13:42:10|29127.17|29127.17|29123.64|29123.64|29127.17|29127.17|29123.64|29123.64|0
1638279750000|2021-11-30 13:42:30|29127.17|29127.17|29130.71|29130.71|29130.71|29130.71|29127.17|29127.17|0
1638279760000|2021-11-30 13:42:40|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|0
1638279770000|2021-11-30 13:42:50|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|29123.64|0
1638279780000|2021-11-30 13:43:00|29124.24|29124.24|29131.31|29131.31|29131.31|29131.31|29124.24|29124.24|0
1638279790000|2021-11-30 13:43:10|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1638279810000|2021-11-30 13:43:30|29135.45|29135.45|29135.45|29135.45|29135.45|29135.45|29135.45|29135.45|0
1638279830000|2021-11-30 13:43:50|29138.98|29138.98|29138.98|29138.98|29138.98|29138.98|29138.98|29138.98|0
1638279850000|2021-11-30 13:44:10|29139.39|29139.39|29132.32|29132.32|29139.39|29139.39|29132.32|29132.32|0
1638279860000|2021-11-30 13:44:20|29139.39|29139.39|29139.99|29139.99|29143.53|29143.53|29139.39|29139.39|0
1638279870000|2021-11-30 13:44:30|29140.23|29140.23|29140.23|29140.23|29140.23|29140.23|29140.23|29140.23|0
1638279910000|2021-11-30 13:45:10|29136.7|29136.7|29136.7|29136.7|29140.23|29140.23|29136.7|29136.7|0
1638279920000|2021-11-30 13:45:20|29140.23|29140.23|29143.77|29143.77|29143.77|29143.77|29140.23|29140.23|0
1638279930000|2021-11-30 13:45:30|29147.3|29147.3|29140.23|29140.23|29147.3|29147.3|29140.23|29140.23|0
1638279940000|2021-11-30 13:45:40|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|0
1638279950000|2021-11-30 13:45:50|29136.21|29136.21|29136.21|29136.21|29136.21|29136.21|29136.21|29136.21|0
1638279960000|2021-11-30 13:46:00|29139.75|29139.75|29136.21|29136.21|29139.75|29139.75|29136.21|29136.21|0
1638279970000|2021-11-30 13:46:10|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|0
1638279980000|2021-11-30 13:46:20|29136.21|29136.21|29136.21|29136.21|29136.21|29136.21|29136.21|29136.21|0
1638280000000|2021-11-30 13:46:40|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|0
1638280010000|2021-11-30 13:46:50|29150.35|29150.35|29150.35|29150.35|29150.35|29150.35|29150.35|29150.35|0
1638280020000|2021-11-30 13:47:00|29146.82|29146.82|29146.82|29146.82|29146.82|29146.82|29146.82|29146.82|0
1638280040000|2021-11-30 13:47:20|29143.28|29143.28|29136.21|29136.21|29143.28|29143.28|29136.21|29136.21|0
1638280080000|2021-11-30 13:48:00|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|0
1638280100000|2021-11-30 13:48:20|29146.82|29146.82|29145.02|29145.02|29146.82|29146.82|29145.02|29145.02|0
1638280120000|2021-11-30 13:48:40|29137.95|29137.95|29134.41|29134.41|29137.95|29137.95|29134.41|29134.41|0
1638280140000|2021-11-30 13:49:00|29141.48|29141.48|29145.02|29145.02|29145.02|29145.02|29141.48|29141.48|0
1638280150000|2021-11-30 13:49:10|29144.53|29144.53|29144.53|29144.53|29144.53|29144.53|29144.53|29144.53|0
1638280190000|2021-11-30 13:49:50|29145.02|29145.02|29159.16|29159.16|29162.69|29162.69|29145.02|29145.02|0
1638280200000|2021-11-30 13:50:00|29148.55|29148.55|29144.42|29144.42|29148.55|29148.55|29144.42|29144.42|0
1638280210000|2021-11-30 13:50:10|29143.93|29143.93|29143.93|29143.93|29143.93|29143.93|29143.93|29143.93|0
1638280220000|2021-11-30 13:50:20|29143.33|29143.33|29143.33|29143.33|29143.33|29143.33|29143.33|29143.33|0
1638280230000|2021-11-30 13:50:30|29139.8|29139.8|29131.91|29131.91|29139.8|29139.8|29131.91|29131.91|0
1638280240000|2021-11-30 13:50:40|29132.32|29132.32|29135.85|29135.85|29135.85|29135.85|29132.32|29132.32|0
1638280260000|2021-11-30 13:51:00|29139.39|29139.39|29139.39|29139.39|29139.39|29139.39|29139.39|29139.39|0
1638280270000|2021-11-30 13:51:10|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|0
1638280290000|2021-11-30 13:51:30|29139.39|29139.39|29135.85|29135.85|29139.39|29139.39|29135.85|29135.85|0
1638280310000|2021-11-30 13:51:50|29135.44|29135.44|29135.85|29135.85|29135.85|29135.85|29135.44|29135.44|0
1638280320000|2021-11-30 13:52:00|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1638280340000|2021-11-30 13:52:20|29128.78|29128.78|29128.78|29128.78|29128.78|29128.78|29128.78|29128.78|0
1638280350000|2021-11-30 13:52:30|29129.51|29129.51|29133.04|29133.04|29133.04|29133.04|29129.51|29129.51|0
1638280360000|2021-11-30 13:52:40|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|0
1638280370000|2021-11-30 13:52:50|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|0
1638280390000|2021-11-30 13:53:10|29128.91|29128.91|29132.44|29132.44|29132.44|29132.44|29128.91|29128.91|0
1638280410000|2021-11-30 13:53:30|29133.04|29133.04|29129.51|29129.51|29133.04|29133.04|29129.51|29129.51|0
1638280430000|2021-11-30 13:53:50|29130.11|29130.11|29137.18|29137.18|29144.25|29144.25|29130.11|29130.11|0
1638280440000|2021-11-30 13:54:00|29133.64|29133.64|29133.64|29133.64|29133.64|29133.64|29133.64|29133.64|0
1638280470000|2021-11-30 13:54:30|29130.11|29130.11|29129.51|29129.51|29130.11|29130.11|29129.51|29129.51|0
1638280480000|2021-11-30 13:54:40|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|0
1638280490000|2021-11-30 13:54:50|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|0
1638280510000|2021-11-30 13:55:10|29125.97|29125.97|29122.44|29122.44|29125.97|29125.97|29122.44|29122.44|0
1638280520000|2021-11-30 13:55:20|29121.71|29121.71|29128.78|29128.78|29128.78|29128.78|29121.71|29121.71|0
1638280560000|2021-11-30 13:56:00|29121.71|29121.71|29118.18|29118.18|29121.71|29121.71|29118.18|29118.18|0
1638280570000|2021-11-30 13:56:10|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|0
1638280580000|2021-11-30 13:56:20|29122.44|29122.44|29122.44|29122.44|29122.44|29122.44|29122.44|29122.44|0
1638280590000|2021-11-30 13:56:30|29115.37|29115.37|29115.37|29115.37|29115.37|29115.37|29115.37|29115.37|0
1638280600000|2021-11-30 13:56:40|29118.9|29118.9|29115.37|29115.37|29118.9|29118.9|29115.37|29115.37|0
1638280610000|2021-11-30 13:56:50|29115.61|29115.61|29115.61|29115.61|29115.61|29115.61|29115.61|29115.61|0
1638280620000|2021-11-30 13:57:00|29112.08|29112.08|29112.08|29112.08|29112.08|29112.08|29112.08|29112.08|0
1638280640000|2021-11-30 13:57:20|29108.54|29108.54|29108.54|29108.54|29108.54|29108.54|29108.54|29108.54|0
1638280650000|2021-11-30 13:57:30|29101.47|29101.47|29100.87|29100.87|29101.47|29101.47|29100.87|29100.87|0
1638280670000|2021-11-30 13:57:50|29104.4|29104.4|29104.4|29104.4|29104.4|29104.4|29104.4|29104.4|0
1638280680000|2021-11-30 13:58:00|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|0
1638280690000|2021-11-30 13:58:10|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|0
1638280710000|2021-11-30 13:58:30|29115.01|29115.01|29115.01|29115.01|29115.01|29115.01|29115.01|29115.01|0
1638280730000|2021-11-30 13:58:50|29115.61|29115.61|29126.22|29126.22|29126.22|29126.22|29115.61|29115.61|0
1638280740000|2021-11-30 13:59:00|29136.82|29136.82|29133.29|29133.29|29136.82|29136.82|29133.29|29133.29|0
1638280750000|2021-11-30 13:59:10|29129.75|29129.75|29129.75|29129.75|29129.75|29129.75|29129.75|29129.75|0
1638280760000|2021-11-30 13:59:20|29130.16|29130.16|29129.34|29129.34|29130.16|29130.16|29129.34|29129.34|0
1638280770000|2021-11-30 13:59:30|29129.75|29129.75|29130.16|29130.16|29130.16|29130.16|29129.75|29129.75|0
1638280790000|2021-11-30 13:59:50|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|0
1638280800000|2021-11-30 14:00:00|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|0
1638280810000|2021-11-30 14:00:10|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|29126.63|0
1638280840000|2021-11-30 14:00:40|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|29130.16|0
1638280860000|2021-11-30 14:01:00|29129.68|29129.68|29129.68|29129.68|29129.68|29129.68|29129.68|29129.68|0
1638280880000|2021-11-30 14:01:20|29133.21|29133.21|29133.21|29133.21|29133.21|29133.21|29133.21|29133.21|0
1638280900000|2021-11-30 14:01:40|29129.68|29129.68|29129.08|29129.08|29129.68|29129.68|29126.14|29126.14|0
1638280950000|2021-11-30 14:02:30|29136.14|29136.14|29132.61|29132.61|29136.14|29136.14|29132.61|29132.61|0
1638280980000|2021-11-30 14:03:00|29133.21|29133.21|29143.82|29143.82|29143.82|29143.82|29133.21|29133.21|0
1638280990000|2021-11-30 14:03:10|29140.28|29140.28|29140.28|29140.28|29140.28|29140.28|29140.28|29140.28|0
1638281000000|2021-11-30 14:03:20|29136.75|29136.75|29136.75|29136.75|29136.75|29136.75|29136.75|29136.75|0
1638281030000|2021-11-30 14:03:50|29136.02|29136.02|29128.95|29128.95|29136.02|29136.02|29128.95|29128.95|0
1638281060000|2021-11-30 14:04:20|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|0
1638281090000|2021-11-30 14:04:50|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|0
1638281100000|2021-11-30 14:05:00|29147.23|29147.23|29150.76|29150.76|29154.29|29154.29|29147.23|29147.23|0
1638281130000|2021-11-30 14:05:30|29147.23|29147.23|29140.16|29140.16|29147.23|29147.23|29140.16|29140.16|0
1638281140000|2021-11-30 14:05:40|29122.48|29122.48|29121.88|29121.88|29122.48|29122.48|29121.88|29121.88|0
1638281160000|2021-11-30 14:06:00|29128.95|29128.95|29129.55|29129.55|29129.55|29129.55|29128.95|29128.95|0
1638281170000|2021-11-30 14:06:10|29133.09|29133.09|29129.55|29129.55|29133.09|29133.09|29129.55|29129.55|0
1638281180000|2021-11-30 14:06:20|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|0
1638281190000|2021-11-30 14:06:30|29136.62|29136.62|29136.62|29136.62|29136.62|29136.62|29136.62|29136.62|0
1638281200000|2021-11-30 14:06:40|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|29133.09|0
1638281210000|2021-11-30 14:06:50|29136.62|29136.62|29140.16|29140.16|29140.16|29140.16|29136.62|29136.62|0
1638281220000|2021-11-30 14:07:00|29143.69|29143.69|29148.55|29148.55|29148.55|29148.55|29143.69|29143.69|0
1638281230000|2021-11-30 14:07:10|29149.15|29149.15|29149.97|29149.97|29149.97|29149.97|29149.15|29149.15|0
1638281240000|2021-11-30 14:07:20|29146.44|29146.44|29142.9|29142.9|29146.44|29146.44|29142.9|29142.9|0
1638281250000|2021-11-30 14:07:30|29139.37|29139.37|29135.83|29135.83|29139.37|29139.37|29135.83|29135.83|0
1638281260000|2021-11-30 14:07:40|29139.37|29139.37|29139.37|29139.37|29139.37|29139.37|29139.37|29139.37|0
1638281290000|2021-11-30 14:08:10|29146.44|29146.44|29146.44|29146.44|29146.44|29146.44|29142.9|29142.9|0
1638281300000|2021-11-30 14:08:20|29147.04|29147.04|29147.04|29147.04|29147.04|29147.04|29147.04|29147.04|0
1638281310000|2021-11-30 14:08:30|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|29150.57|0
1638281340000|2021-11-30 14:09:00|29150.82|29150.82|29150.82|29150.82|29150.82|29150.82|29150.82|29150.82|0
1638281370000|2021-11-30 14:09:30|29164.95|29164.95|29164.95|29164.95|29164.95|29164.95|29164.95|29164.95|0
1638281380000|2021-11-30 14:09:40|29161.42|29161.42|29161.42|29161.42|29161.42|29161.42|29161.42|29161.42|0
1638281390000|2021-11-30 14:09:50|29154.35|29154.35|29154.35|29154.35|29154.35|29154.35|29154.35|29154.35|0
1638281400000|2021-11-30 14:10:00|29154.95|29154.95|29150.82|29150.82|29154.95|29154.95|29150.82|29150.82|0
1638281450000|2021-11-30 14:10:50|29154.35|29154.35|29157.89|29157.89|29157.89|29157.89|29154.35|29154.35|0
1638281460000|2021-11-30 14:11:00|29159.09|29159.09|29161.11|29161.11|29161.11|29161.11|29159.09|29159.09|0
1638281470000|2021-11-30 14:11:10|29157.57|29157.57|29157.57|29157.57|29157.57|29157.57|29157.57|29157.57|0
1638281480000|2021-11-30 14:11:20|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|0
1638281490000|2021-11-30 14:11:30|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|0
1638281500000|2021-11-30 14:11:40|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|0
1638281520000|2021-11-30 14:12:00|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|29161.71|0
1638281540000|2021-11-30 14:12:20|29162.31|29162.31|29165.84|29165.84|29165.84|29165.84|29162.31|29162.31|0
1638281550000|2021-11-30 14:12:30|29169.38|29169.38|29173.52|29173.52|29173.52|29173.52|29169.38|29169.38|0
1638281560000|2021-11-30 14:12:40|29169.98|29169.98|29169.98|29169.98|29169.98|29169.98|29169.98|29169.98|0
1638281570000|2021-11-30 14:12:50|29166.45|29166.45|29166.45|29166.45|29166.45|29166.45|29166.45|29166.45|0
1638281580000|2021-11-30 14:13:00|29162.91|29162.91|29162.91|29162.91|29162.91|29162.91|29162.91|29162.91|0
1638281610000|2021-11-30 14:13:30|29166.45|29166.45|29166.45|29166.45|29166.45|29166.45|29166.45|29166.45|0
1638281620000|2021-11-30 14:13:40|29159.38|29159.38|29155.84|29155.84|29159.38|29159.38|29148.77|29148.77|0
1638281640000|2021-11-30 14:14:00|29155.36|29155.36|29144.15|29144.15|29155.36|29155.36|29144.15|29144.15|0
1638281680000|2021-11-30 14:14:40|29140.62|29140.62|29140.62|29140.62|29140.62|29140.62|29137.08|29137.08|0
1638281690000|2021-11-30 14:14:50|29144.15|29144.15|29147.69|29147.69|29147.69|29147.69|29144.15|29144.15|0
1638281700000|2021-11-30 14:15:00|29148.29|29148.29|29149.3|29149.3|29149.3|29149.3|29148.29|29148.29|0
1638281710000|2021-11-30 14:15:10|29149.71|29149.71|29146.17|29146.17|29149.71|29149.71|29139.1|29139.1|0
1638281740000|2021-11-30 14:15:40|29142.64|29142.64|29139.1|29139.1|29142.64|29142.64|29139.1|29139.1|0
1638281760000|2021-11-30 14:16:00|29135.57|29135.57|29135.57|29135.57|29135.57|29135.57|29135.57|29135.57|0
1638281770000|2021-11-30 14:16:10|29135.16|29135.16|29135.16|29135.16|29135.16|29135.16|29135.16|29135.16|0
1638281780000|2021-11-30 14:16:20|29138.69|29138.69|29142.23|29142.23|29142.23|29142.23|29138.69|29138.69|0
1638281790000|2021-11-30 14:16:30|29142.83|29142.83|29142.83|29142.83|29142.83|29142.83|29142.83|29142.83|0
1638281800000|2021-11-30 14:16:40|29139.29|29139.29|29139.89|29139.89|29139.89|29139.89|29139.29|29139.29|0
1638281820000|2021-11-30 14:17:00|29140.38|29140.38|29140.38|29140.38|29140.38|29140.38|29140.38|29140.38|0
1638281840000|2021-11-30 14:17:20|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|0
1638281850000|2021-11-30 14:17:30|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|0
1638281860000|2021-11-30 14:17:40|29144.32|29144.32|29144.32|29144.32|29144.32|29144.32|29140.79|29140.79|0
1638281880000|2021-11-30 14:18:00|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|29144.92|0
1638281890000|2021-11-30 14:18:10|29148.46|29148.46|29148.46|29148.46|29148.46|29148.46|29148.46|29148.46|0
1638281900000|2021-11-30 14:18:20|29148.7|29148.7|29145.17|29145.17|29148.7|29148.7|29145.17|29145.17|0
1638281910000|2021-11-30 14:18:30|29141.63|29141.63|29141.63|29141.63|29141.63|29141.63|29141.63|29141.63|0
1638281940000|2021-11-30 14:19:00|29145.17|29145.17|29145.17|29145.17|29145.17|29145.17|29145.17|29145.17|0
1638281950000|2021-11-30 14:19:10|29152.24|29152.24|29152.24|29152.24|29152.24|29152.24|29152.24|29152.24|0
1638281960000|2021-11-30 14:19:20|29148.7|29148.7|29152.24|29152.24|29152.24|29152.24|29148.7|29148.7|0
1638281970000|2021-11-30 14:19:30|29155.77|29155.77|29155.77|29155.77|29155.77|29155.77|29155.77|29155.77|0
1638281980000|2021-11-30 14:19:40|29159.31|29159.31|29155.77|29155.77|29159.31|29159.31|29152.24|29152.24|0
1638282000000|2021-11-30 14:20:00|29152.24|29152.24|29152.24|29152.24|29152.24|29152.24|29152.24|29152.24|0
1638282020000|2021-11-30 14:20:20|29151.03|29151.03|29151.03|29151.03|29151.03|29151.03|29151.03|29151.03|0
1638282030000|2021-11-30 14:20:30|29161.64|29161.64|29158.1|29158.1|29161.64|29161.64|29154.57|29154.57|0
1638282040000|2021-11-30 14:20:40|29161.64|29161.64|29161.64|29161.64|29161.64|29161.64|29161.64|29161.64|0
1638282050000|2021-11-30 14:20:50|29168.71|29168.71|29168.71|29168.71|29179.31|29179.31|29168.71|29168.71|0
1638282060000|2021-11-30 14:21:00|29168.11|29168.11|29177.51|29177.51|29177.51|29177.51|29166.91|29166.91|0
1638282070000|2021-11-30 14:21:10|29178.33|29178.33|29178.33|29178.33|29178.33|29178.33|29178.33|29178.33|0
1638282080000|2021-11-30 14:21:20|29179.15|29179.15|29185.4|29185.4|29185.4|29185.4|29178.33|29178.33|0
1638282090000|2021-11-30 14:21:30|29181.87|29181.87|29188.94|29188.94|29188.94|29188.94|29181.87|29181.87|0
1638282100000|2021-11-30 14:21:40|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|29192.47|0
1638282110000|2021-11-30 14:21:50|29199.54|29199.54|29185.4|29185.4|29199.54|29199.54|29185.4|29185.4|0
1638282120000|2021-11-30 14:22:00|29188.94|29188.94|29181.87|29181.87|29188.94|29188.94|29181.87|29181.87|0
1638282130000|2021-11-30 14:22:10|29188.94|29188.94|29186|29186|29189.54|29189.54|29186|29186|0
1638282140000|2021-11-30 14:22:20|29178.93|29178.93|29178.93|29178.93|29178.93|29178.93|29178.93|29178.93|0
1638282160000|2021-11-30 14:22:40|29164.79|29164.79|29164.38|29164.38|29164.79|29164.79|29164.38|29164.38|0
1638282190000|2021-11-30 14:23:10|29167.92|29167.92|29171.45|29171.45|29171.45|29171.45|29167.92|29167.92|0
1638282200000|2021-11-30 14:23:20|29170.85|29170.85|29170.25|29170.25|29170.85|29170.85|29170.25|29170.25|0
1638282210000|2021-11-30 14:23:30|29166.72|29166.72|29166.72|29166.72|29166.72|29166.72|29166.72|29166.72|0
1638282230000|2021-11-30 14:23:50|29163.18|29163.18|29163.18|29163.18|29163.18|29163.18|29163.18|29163.18|0
1638282240000|2021-11-30 14:24:00|29159.65|29159.65|29159.65|29159.65|29159.65|29159.65|29159.65|29159.65|0
1638282280000|2021-11-30 14:24:40|29156.11|29156.11|29159.65|29159.65|29159.65|29159.65|29156.11|29156.11|0
1638282300000|2021-11-30 14:25:00|29158.44|29158.44|29159.04|29159.04|29159.65|29159.65|29158.44|29158.44|0
1638282320000|2021-11-30 14:25:20|29162.58|29162.58|29169.65|29169.65|29173.18|29173.18|29162.58|29162.58|0
1638282330000|2021-11-30 14:25:30|29166.11|29166.11|29169.65|29169.65|29169.65|29169.65|29166.11|29166.11|0
1638282350000|2021-11-30 14:25:50|29166.11|29166.11|29162.58|29162.58|29166.11|29166.11|29162.58|29162.58|0
1638282360000|2021-11-30 14:26:00|29161.98|29161.98|29161.57|29161.57|29161.98|29161.98|29161.57|29161.57|0
1638282370000|2021-11-30 14:26:10|29172.17|29172.17|29172.77|29172.77|29172.77|29172.77|29172.17|29172.17|0
1638282390000|2021-11-30 14:26:30|29176.31|29176.31|29186.91|29186.91|29186.91|29186.91|29176.31|29176.31|0
1638282410000|2021-11-30 14:26:50|29183.38|29183.38|29183.38|29183.38|29183.38|29183.38|29183.38|29183.38|0
1638282430000|2021-11-30 14:27:10|29183.14|29183.14|29180.09|29180.09|29183.62|29183.62|29180.09|29180.09|0
1638282440000|2021-11-30 14:27:20|29178.88|29178.88|29165.35|29165.35|29178.88|29178.88|29164.75|29164.75|0
1638282460000|2021-11-30 14:27:40|29168.88|29168.88|29165.35|29165.35|29168.88|29168.88|29165.35|29165.35|0
1638282470000|2021-11-30 14:27:50|29161.81|29161.81|29158.28|29158.28|29161.81|29161.81|29158.28|29158.28|0
1638282490000|2021-11-30 14:28:10|29154.74|29154.74|29151.21|29151.21|29158.28|29158.28|29151.21|29151.21|0
1638282500000|2021-11-30 14:28:20|29150.61|29150.61|29143.54|29143.54|29150.61|29150.61|29143.54|29143.54|0
1638282510000|2021-11-30 14:28:30|29147.07|29147.07|29147.67|29147.67|29150.61|29150.61|29147.07|29147.07|0
1638282540000|2021-11-30 14:29:00|29137.07|29137.07|29139.59|29139.59|29140.19|29140.19|29136.66|29136.66|0
1638282550000|2021-11-30 14:29:10|29138.99|29138.99|29136.06|29136.06|29138.99|29138.99|29135.46|29135.46|0
1638282560000|2021-11-30 14:29:20|29132.52|29132.52|29136.06|29136.06|29136.06|29136.06|29132.52|29132.52|0
1638282570000|2021-11-30 14:29:30|29143.13|29143.13|29143.13|29143.13|29143.13|29143.13|29143.13|29143.13|0
1638282580000|2021-11-30 14:29:40|29139.59|29139.59|29139.59|29139.59|29139.59|29139.59|29139.59|29139.59|0
1638282590000|2021-11-30 14:29:50|29136.06|29136.06|29135.65|29135.65|29136.06|29136.06|29135.65|29135.65|0
1638282600000|2021-11-30 14:30:00|29139.18|29139.18|29142.72|29142.72|29146.25|29146.25|29139.18|29139.18|0
1638282610000|2021-11-30 14:30:10|29142.23|29142.23|29130.43|29130.43|29142.23|29142.23|29130.43|29130.43|0
1638282620000|2021-11-30 14:30:20|29137.5|29137.5|29137.5|29137.5|29137.5|29137.5|29137.5|29137.5|0
1638282630000|2021-11-30 14:30:30|29130.43|29130.43|29130.43|29130.43|29130.43|29130.43|29125.69|29125.69|0
1638282640000|2021-11-30 14:30:40|29126.89|29126.89|29122.35|29122.35|29126.89|29126.89|29119.22|29119.22|0
1638282650000|2021-11-30 14:30:50|29118.81|29118.81|29140.02|29140.02|29140.02|29140.02|29118.81|29118.81|0
1638282660000|2021-11-30 14:31:00|29136.48|29136.48|29125.88|29125.88|29136.48|29136.48|29125.88|29125.88|0
1638282670000|2021-11-30 14:31:10|29126.12|29126.12|29126.12|29126.12|29126.12|29126.12|29126.12|29126.12|0
1638282690000|2021-11-30 14:31:30|29122.59|29122.59|29129.66|29129.66|29129.66|29129.66|29122.59|29122.59|0
1638282700000|2021-11-30 14:31:40|29136.73|29136.73|29133.19|29133.19|29136.73|29136.73|29129.66|29129.66|0
1638282720000|2021-11-30 14:32:00|29136.73|29136.73|29133.19|29133.19|29136.73|29136.73|29133.19|29133.19|0
1638282730000|2021-11-30 14:32:10|29136.73|29136.73|29136.73|29136.73|29136.73|29136.73|29133.19|29133.19|0
1638282740000|2021-11-30 14:32:20|29133.19|29133.19|29139.66|29139.66|29139.66|29139.66|29129.06|29129.06|0
1638282750000|2021-11-30 14:32:30|29140.26|29140.26|29143.8|29143.8|29143.8|29143.8|29140.26|29140.26|0
1638282760000|2021-11-30 14:32:40|29150.87|29150.87|29151.47|29151.47|29151.47|29151.47|29150.87|29150.87|0
1638282770000|2021-11-30 14:32:50|29147.93|29147.93|29148.94|29148.94|29148.94|29148.94|29147.93|29147.93|0
1638282780000|2021-11-30 14:33:00|29145.41|29145.41|29153.45|29153.45|29153.45|29153.45|29141.87|29141.87|0
1638282790000|2021-11-30 14:33:10|29153.69|29153.69|29156.02|29156.02|29164.29|29164.29|29153.69|29153.69|0
1638282800000|2021-11-30 14:33:20|29159.56|29159.56|29158.96|29158.96|29159.56|29159.56|29158.96|29158.96|0
1638282810000|2021-11-30 14:33:30|29155.42|29155.42|29148.35|29148.35|29155.42|29155.42|29148.35|29148.35|0
1638282830000|2021-11-30 14:33:50|29151.89|29151.89|29148.35|29148.35|29158.96|29158.96|29148.35|29148.35|0
1638282840000|2021-11-30 14:34:00|29162.49|29162.49|29162.49|29162.49|29162.49|29162.49|29162.49|29162.49|0
1638282850000|2021-11-30 14:34:10|29155.42|29155.42|29144.82|29144.82|29155.42|29155.42|29144.82|29144.82|0
1638282860000|2021-11-30 14:34:20|29141.28|29141.28|29141.88|29141.88|29141.88|29141.88|29141.28|29141.28|0
1638282880000|2021-11-30 14:34:40|29141.28|29141.28|29141.28|29141.28|29141.28|29141.28|29141.28|29141.28|0
1638282890000|2021-11-30 14:34:50|29137.75|29137.75|29137.75|29137.75|29137.75|29137.75|29137.75|29137.75|0
1638282900000|2021-11-30 14:35:00|29141.28|29141.28|29144.22|29144.22|29144.22|29144.22|29140.68|29140.68|0
1638282910000|2021-11-30 14:35:10|29140.68|29140.68|29132.79|29132.79|29140.68|29140.68|29132.79|29132.79|0
1638282930000|2021-11-30 14:35:30|29125.72|29125.72|29129.26|29129.26|29129.26|29129.26|29125.72|29125.72|0
1638282950000|2021-11-30 14:35:50|29132.79|29132.79|29132.79|29132.79|29132.79|29132.79|29129.26|29129.26|0
1638282960000|2021-11-30 14:36:00|29129.26|29129.26|29107.45|29107.45|29132.79|29132.79|29107.45|29107.45|0
1638282970000|2021-11-30 14:36:10|29107.2|29107.2|29107.2|29107.2|29110.74|29110.74|29103.67|29103.67|0
1638282980000|2021-11-30 14:36:20|29103.67|29103.67|29107.2|29107.2|29107.2|29107.2|29103.67|29103.67|0
1638282990000|2021-11-30 14:36:30|29106.79|29106.79|29099.72|29099.72|29106.79|29106.79|29099.72|29099.72|0
1638283000000|2021-11-30 14:36:40|29103.26|29103.26|29107.39|29107.39|29107.39|29107.39|29103.26|29103.26|0
1638283010000|2021-11-30 14:36:50|29118|29118|29121.78|29121.78|29121.78|29121.78|29118|29118|0
1638283020000|2021-11-30 14:37:00|29114.71|29114.71|29118.24|29118.24|29118.24|29118.24|29114.71|29114.71|0
1638283030000|2021-11-30 14:37:10|29118.84|29118.84|29125.91|29125.91|29125.91|29125.91|29118.84|29118.84|0
1638283050000|2021-11-30 14:37:30|29136.52|29136.52|29140.05|29140.05|29140.05|29140.05|29136.52|29136.52|0
1638283060000|2021-11-30 14:37:40|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|0
1638283070000|2021-11-30 14:37:50|29136.52|29136.52|29136.52|29136.52|29136.52|29136.52|29136.52|29136.52|0
1638283080000|2021-11-30 14:38:00|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|0
1638283090000|2021-11-30 14:38:10|29136.52|29136.52|29143.59|29143.59|29143.59|29143.59|29136.52|29136.52|0
1638283100000|2021-11-30 14:38:20|29140.05|29140.05|29124.3|29124.3|29140.05|29140.05|29124.3|29124.3|0
1638283120000|2021-11-30 14:38:40|29120.77|29120.77|29118.36|29118.36|29120.77|29120.77|29118.36|29118.36|0
1638283130000|2021-11-30 14:38:50|29132.5|29132.5|29125.43|29125.43|29132.5|29132.5|29125.43|29125.43|0
1638283140000|2021-11-30 14:39:00|29126.63|29126.63|29123.1|29123.1|29126.63|29126.63|29123.1|29123.1|0
1638283150000|2021-11-30 14:39:10|29116.03|29116.03|29119.56|29119.56|29119.56|29119.56|29116.03|29116.03|0
1638283160000|2021-11-30 14:39:20|29108.96|29108.96|29108.96|29108.96|29108.96|29108.96|29108.96|29108.96|0
1638283170000|2021-11-30 14:39:30|29112.49|29112.49|29112.49|29112.49|29112.49|29112.49|29112.49|29112.49|0
1638283190000|2021-11-30 14:39:50|29116.03|29116.03|29116.03|29116.03|29119.56|29119.56|29116.03|29116.03|0
1638283200000|2021-11-30 14:40:00|29119.56|29119.56|29134.11|29134.11|29137.65|29137.65|29119.56|29119.56|0
1638283210000|2021-11-30 14:40:10|29136.52|29136.52|29136.52|29136.52|29136.52|29136.52|29136.52|29136.52|0
1638283220000|2021-11-30 14:40:20|29140.05|29140.05|29144|29144|29144|29144|29140.05|29140.05|0
1638283230000|2021-11-30 14:40:30|29154.6|29154.6|29122.79|29122.79|29154.6|29154.6|29122.79|29122.79|0
1638283240000|2021-11-30 14:40:40|29121.56|29121.56|29121.56|29121.56|29121.56|29121.56|29121.56|29121.56|0
1638283250000|2021-11-30 14:40:50|29139.23|29139.23|29135.7|29135.7|29139.23|29139.23|29135.7|29135.7|0
1638283260000|2021-11-30 14:41:00|29132.16|29132.16|29132.76|29132.76|29132.76|29132.76|29132.16|29132.16|0
1638283270000|2021-11-30 14:41:10|29136.3|29136.3|29136.71|29136.71|29136.71|29136.71|29136.3|29136.3|0
1638283280000|2021-11-30 14:41:20|29133.17|29133.17|29128.44|29128.44|29133.17|29133.17|29128.44|29128.44|0
1638283290000|2021-11-30 14:41:30|29121.37|29121.37|29121.37|29121.37|29121.37|29121.37|29121.37|29121.37|0
1638283300000|2021-11-30 14:41:40|29124.9|29124.9|29131.97|29131.97|29131.97|29131.97|29124.9|29124.9|0
1638283310000|2021-11-30 14:41:50|29128.44|29128.44|29131.97|29131.97|29131.97|29131.97|29128.44|29128.44|0
1638283320000|2021-11-30 14:42:00|29135.51|29135.51|29132.57|29132.57|29135.51|29135.51|29131.97|29131.97|0
1638283330000|2021-11-30 14:42:10|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|0
1638283340000|2021-11-30 14:42:20|29143.18|29143.18|29148.13|29148.13|29148.13|29148.13|29143.18|29143.18|0
1638283350000|2021-11-30 14:42:30|29151.67|29151.67|29148.13|29148.13|29151.67|29151.67|29148.13|29148.13|0
1638283360000|2021-11-30 14:42:40|29144.6|29144.6|29141.06|29141.06|29148.13|29148.13|29141.06|29141.06|0
1638283370000|2021-11-30 14:42:50|29137.53|29137.53|29148.13|29148.13|29148.13|29148.13|29137.53|29137.53|0
1638283380000|2021-11-30 14:43:00|29155.2|29155.2|29151.67|29151.67|29155.2|29155.2|29151.67|29151.67|0
1638283400000|2021-11-30 14:43:20|29155.2|29155.2|29165.81|29165.81|29165.81|29165.81|29155.2|29155.2|0
1638283410000|2021-11-30 14:43:30|29162.27|29162.27|29162.87|29162.87|29173.48|29173.48|29159.34|29159.34|0
1638283420000|2021-11-30 14:43:40|29159.34|29159.34|29153.47|29153.47|29160.54|29160.54|29153.47|29153.47|0
1638283430000|2021-11-30 14:43:50|29160.54|29160.54|29161.14|29161.14|29161.14|29161.14|29160.54|29160.54|0
1638283440000|2021-11-30 14:44:00|29157.61|29157.61|29164.67|29164.67|29164.67|29164.67|29157.61|29157.61|0
1638283460000|2021-11-30 14:44:20|29154.07|29154.07|29157.61|29157.61|29157.61|29157.61|29154.07|29154.07|0
1638283480000|2021-11-30 14:44:40|29161.14|29161.14|29168.21|29168.21|29168.21|29168.21|29161.14|29161.14|0
1638283490000|2021-11-30 14:44:50|29168.81|29168.81|29168.81|29168.81|29168.81|29168.81|29168.81|29168.81|0
1638283500000|2021-11-30 14:45:00|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|0
1638283510000|2021-11-30 14:45:10|29165.28|29165.28|29172.35|29172.35|29172.35|29172.35|29165.28|29165.28|0
1638283520000|2021-11-30 14:45:20|29171.74|29171.74|29164.67|29164.67|29171.74|29171.74|29164.67|29164.67|0
1638283530000|2021-11-30 14:45:30|29171.74|29171.74|29175.28|29175.28|29175.28|29175.28|29171.74|29171.74|0
1638283540000|2021-11-30 14:45:40|29182.35|29182.35|29175.28|29175.28|29182.35|29182.35|29175.28|29175.28|0
1638283550000|2021-11-30 14:45:50|29168.21|29168.21|29169.41|29169.41|29169.41|29169.41|29168.21|29168.21|0
1638283560000|2021-11-30 14:46:00|29165.88|29165.88|29155.27|29155.27|29165.88|29165.88|29151.74|29151.74|0
1638283570000|2021-11-30 14:46:10|29162.34|29162.34|29165.88|29165.88|29165.88|29165.88|29162.34|29162.34|0
1638283580000|2021-11-30 14:46:20|29180.02|29180.02|29172.95|29172.95|29180.02|29180.02|29172.95|29172.95|0
1638283620000|2021-11-30 14:47:00|29172.22|29172.22|29175.76|29175.76|29175.76|29175.76|29172.22|29172.22|0
1638283630000|2021-11-30 14:47:10|29179.29|29179.29|29179.29|29179.29|29179.29|29179.29|29179.29|29179.29|0
1638283640000|2021-11-30 14:47:20|29175.76|29175.76|29172.22|29172.22|29175.76|29175.76|29172.22|29172.22|0
1638283650000|2021-11-30 14:47:30|29168.69|29168.69|29156.76|29156.76|29169.17|29169.17|29156.76|29156.76|0
1638283660000|2021-11-30 14:47:40|29149.69|29149.69|29150.29|29150.29|29150.29|29150.29|29149.69|29149.69|0
1638283670000|2021-11-30 14:47:50|29157.36|29157.36|29157.96|29157.96|29161.5|29161.5|29157.36|29157.36|0
1638283680000|2021-11-30 14:48:00|29161.5|29161.5|29161.5|29161.5|29161.5|29161.5|29161.5|29161.5|0
1638283690000|2021-11-30 14:48:10|29165.03|29165.03|29175.64|29175.64|29175.64|29175.64|29165.03|29165.03|0
1638283700000|2021-11-30 14:48:20|29172.1|29172.1|29167.37|29167.37|29172.1|29172.1|29167.37|29167.37|0
1638283730000|2021-11-30 14:48:50|29163.83|29163.83|29164.07|29164.07|29164.07|29164.07|29163.83|29163.83|0
1638283750000|2021-11-30 14:49:10|29171.14|29171.14|29174.68|29174.68|29174.68|29174.68|29171.14|29171.14|0
1638283760000|2021-11-30 14:49:20|29160.54|29160.54|29161.14|29161.14|29161.14|29161.14|29160.54|29160.54|0
1638283770000|2021-11-30 14:49:30|29164.67|29164.67|29157.61|29157.61|29164.67|29164.67|29157.61|29157.61|0
1638283780000|2021-11-30 14:49:40|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|29168.21|0
1638283790000|2021-11-30 14:49:50|29161.14|29161.14|29161.14|29161.14|29161.14|29161.14|29161.14|29161.14|0
1638283800000|2021-11-30 14:50:00|29157.61|29157.61|29157.61|29157.61|29157.61|29157.61|29157.61|29157.61|0
1638283810000|2021-11-30 14:50:10|29161.14|29161.14|29164.67|29164.67|29164.67|29164.67|29161.14|29161.14|0
1638283830000|2021-11-30 14:50:30|29168.21|29168.21|29161.14|29161.14|29168.21|29168.21|29161.14|29161.14|0
1638283840000|2021-11-30 14:50:40|29157.61|29157.61|29157.61|29157.61|29157.61|29157.61|29157.61|29157.61|0
1638283860000|2021-11-30 14:51:00|29154.07|29154.07|29150.54|29150.54|29154.07|29154.07|29150.54|29150.54|0
1638283870000|2021-11-30 14:51:10|29147|29147|29147|29147|29147|29147|29147|29147|0
1638283880000|2021-11-30 14:51:20|29143.47|29143.47|29161.74|29161.74|29161.74|29161.74|29143.47|29143.47|0
1638283900000|2021-11-30 14:51:40|29162.34|29162.34|29162.34|29162.34|29162.34|29162.34|29162.34|29162.34|0
1638283910000|2021-11-30 14:51:50|29151.74|29151.74|29151.74|29151.74|29151.74|29151.74|29151.74|29151.74|0
1638283930000|2021-11-30 14:52:10|29152.34|29152.34|29152.94|29152.94|29152.94|29152.94|29152.34|29152.34|0
1638283940000|2021-11-30 14:52:20|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|0
1638283960000|2021-11-30 14:52:40|29148.8|29148.8|29148.8|29148.8|29148.8|29148.8|29141.73|29141.73|0
1638283970000|2021-11-30 14:52:50|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|29152.34|0
1638283980000|2021-11-30 14:53:00|29155.87|29155.87|29166.48|29166.48|29166.48|29166.48|29155.87|29155.87|0
1638283990000|2021-11-30 14:53:10|29170.01|29170.01|29170.01|29170.01|29170.01|29170.01|29170.01|29170.01|0
1638284000000|2021-11-30 14:53:20|29169.29|29169.29|29166.24|29166.24|29169.29|29169.29|29165.75|29165.75|0
1638284010000|2021-11-30 14:53:30|29173.31|29173.31|29173.31|29173.31|29180.37|29180.37|29173.31|29173.31|0
1638284020000|2021-11-30 14:53:40|29173.55|29173.55|29174.39|29174.39|29174.39|29174.39|29173.55|29173.55|0
1638284040000|2021-11-30 14:54:00|29170.86|29170.86|29174.39|29174.39|29174.39|29174.39|29170.86|29170.86|0
1638284050000|2021-11-30 14:54:10|29177.92|29177.92|29170.86|29170.86|29177.92|29177.92|29170.86|29170.86|0
1638284060000|2021-11-30 14:54:20|29163.79|29163.79|29163.79|29163.79|29163.79|29163.79|29163.79|29163.79|0
1638284070000|2021-11-30 14:54:30|29167.32|29167.32|29167.32|29167.32|29167.32|29167.32|29167.32|29167.32|0
1638284090000|2021-11-30 14:54:50|29170.86|29170.86|29184.99|29184.99|29184.99|29184.99|29170.86|29170.86|0
1638284100000|2021-11-30 14:55:00|29184.51|29184.51|29173.91|29173.91|29184.51|29184.51|29173.91|29173.91|0
1638284110000|2021-11-30 14:55:10|29180.98|29180.98|29177.44|29177.44|29180.98|29180.98|29177.44|29177.44|0
1638284140000|2021-11-30 14:55:40|29177.85|29177.85|29183.72|29183.72|29187.25|29187.25|29177.85|29177.85|0
1638284150000|2021-11-30 14:55:50|29183.96|29183.96|29176.89|29176.89|29183.96|29183.96|29176.89|29176.89|0
1638284160000|2021-11-30 14:56:00|29176.29|29176.29|29172.76|29172.76|29176.29|29176.29|29172.76|29172.76|0
1638284170000|2021-11-30 14:56:10|29169.22|29169.22|29165.69|29165.69|29169.22|29169.22|29165.69|29165.69|0
1638284180000|2021-11-30 14:56:20|29169.22|29169.22|29172.76|29172.76|29172.76|29172.76|29169.22|29169.22|0
1638284190000|2021-11-30 14:56:30|29169.22|29169.22|29172.76|29172.76|29172.76|29172.76|29165.69|29165.69|0
1638284200000|2021-11-30 14:56:40|29176.29|29176.29|29176.29|29176.29|29176.29|29176.29|29176.29|29176.29|0
1638284210000|2021-11-30 14:56:50|29179.83|29179.83|29172.76|29172.76|29179.83|29179.83|29172.76|29172.76|0
1638284220000|2021-11-30 14:57:00|29169.22|29169.22|29167.42|29167.42|29169.22|29169.22|29167.42|29167.42|0
1638284230000|2021-11-30 14:57:10|29170.95|29170.95|29174.49|29174.49|29174.49|29174.49|29170.95|29170.95|0
1638284250000|2021-11-30 14:57:30|29167.42|29167.42|29164.48|29164.48|29168.02|29168.02|29164.48|29164.48|0
1638284260000|2021-11-30 14:57:40|29168.02|29168.02|29160.95|29160.95|29171.55|29171.55|29160.95|29160.95|0
1638284270000|2021-11-30 14:57:50|29161.55|29161.55|29161.55|29161.55|29161.55|29161.55|29161.55|29161.55|0
1638284300000|2021-11-30 14:58:20|29160.95|29160.95|29160.95|29160.95|29160.95|29160.95|29160.95|29160.95|0
1638284310000|2021-11-30 14:58:30|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|0
1638284320000|2021-11-30 14:58:40|29168.62|29168.62|29175.69|29175.69|29175.69|29175.69|29168.62|29168.62|0
1638284330000|2021-11-30 14:58:50|29179.22|29179.22|29179.22|29179.22|29179.22|29179.22|29179.22|29179.22|0
1638284340000|2021-11-30 14:59:00|29175.69|29175.69|29175.69|29175.69|29175.69|29175.69|29175.69|29175.69|0
1638284350000|2021-11-30 14:59:10|29172.15|29172.15|29175.69|29175.69|29175.69|29175.69|29172.15|29172.15|0
1638284360000|2021-11-30 14:59:20|29168.62|29168.62|29168.62|29168.62|29168.62|29168.62|29168.62|29168.62|0
1638284370000|2021-11-30 14:59:30|29161.55|29161.55|29161.55|29161.55|29161.55|29161.55|29161.55|29161.55|0
1638284380000|2021-11-30 14:59:40|29160.95|29160.95|29161.55|29161.55|29161.55|29161.55|29160.95|29160.95|0
1638284390000|2021-11-30 14:59:50|29158.01|29158.01|29161.55|29161.55|29161.55|29161.55|29158.01|29158.01|0
1638284400000|2021-11-30 15:00:00|29160.95|29160.95|29167.42|29167.42|29168.02|29168.02|29160.95|29160.95|0
1638284410000|2021-11-30 15:00:10|29160.35|29160.35|29156.33|29156.33|29166.93|29166.93|29156.33|29156.33|0
1638284420000|2021-11-30 15:00:20|29166.93|29166.93|29177.73|29177.73|29184.8|29184.8|29166.93|29166.93|0
1638284430000|2021-11-30 15:00:30|29178.21|29178.21|29174.68|29174.68|29178.21|29178.21|29174.68|29174.68|0
1638284440000|2021-11-30 15:00:40|29178.21|29178.21|29181.75|29181.75|29181.75|29181.75|29178.21|29178.21|0
1638284450000|2021-11-30 15:00:50|29185.28|29185.28|29188.82|29188.82|29188.82|29188.82|29185.28|29185.28|0
1638284460000|2021-11-30 15:01:00|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|0
1638284470000|2021-11-30 15:01:10|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|0
1638284480000|2021-11-30 15:01:20|29192.35|29192.35|29195.89|29195.89|29195.89|29195.89|29192.35|29192.35|0
1638284490000|2021-11-30 15:01:30|29192.35|29192.35|29188.82|29188.82|29195.89|29195.89|29188.82|29188.82|0
1638284500000|2021-11-30 15:01:40|29192.35|29192.35|29203.56|29203.56|29203.56|29203.56|29192.35|29192.35|0
1638284510000|2021-11-30 15:01:50|29200.02|29200.02|29192.95|29192.95|29200.02|29200.02|29192.95|29192.95|0
1638284520000|2021-11-30 15:02:00|29200.02|29200.02|29192.95|29192.95|29200.02|29200.02|29192.95|29192.95|0
1638284530000|2021-11-30 15:02:10|29193.36|29193.36|29193.36|29193.36|29193.36|29193.36|29193.36|29193.36|0
1638284540000|2021-11-30 15:02:20|29189.83|29189.83|29182.16|29182.16|29189.83|29189.83|29182.16|29182.16|0
1638284550000|2021-11-30 15:02:30|29185.69|29185.69|29171.55|29171.55|29185.69|29185.69|29171.55|29171.55|0
1638284560000|2021-11-30 15:02:40|29171.14|29171.14|29181.75|29181.75|29181.75|29181.75|29171.14|29171.14|0
1638284570000|2021-11-30 15:02:50|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|0
1638284600000|2021-11-30 15:03:20|29188.82|29188.82|29192.35|29192.35|29195.89|29195.89|29188.82|29188.82|0
1638284610000|2021-11-30 15:03:30|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|0
1638284620000|2021-11-30 15:03:40|29192.35|29192.35|29192.35|29192.35|29192.35|29192.35|29192.35|29192.35|0
1638284630000|2021-11-30 15:03:50|29199.42|29199.42|29199.42|29199.42|29199.42|29199.42|29199.42|29199.42|0
1638284640000|2021-11-30 15:04:00|29200.02|29200.02|29196.49|29196.49|29200.02|29200.02|29196.49|29196.49|0
1638284650000|2021-11-30 15:04:10|29192.95|29192.95|29192.95|29192.95|29192.95|29192.95|29192.95|29192.95|0
1638284660000|2021-11-30 15:04:20|29189.42|29189.42|29189.42|29189.42|29189.42|29189.42|29189.42|29189.42|0
1638284670000|2021-11-30 15:04:30|29185.88|29185.88|29185.88|29185.88|29185.88|29185.88|29185.88|29185.88|0
1638284680000|2021-11-30 15:04:40|29189.42|29189.42|29196.49|29196.49|29196.49|29196.49|29189.42|29189.42|0
1638284690000|2021-11-30 15:04:50|29195.89|29195.89|29199.42|29199.42|29199.42|29199.42|29195.89|29195.89|0
1638284700000|2021-11-30 15:05:00|29202.96|29202.96|29206.49|29206.49|29206.49|29206.49|29202.96|29202.96|0
1638284710000|2021-11-30 15:05:10|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|0
1638284720000|2021-11-30 15:05:20|29209.79|29209.79|29206.25|29206.25|29209.79|29209.79|29206.25|29206.25|0
1638284740000|2021-11-30 15:05:40|29202.72|29202.72|29210.39|29210.39|29210.39|29210.39|29202.72|29202.72|0
1638284750000|2021-11-30 15:05:50|29217.46|29217.46|29220.99|29220.99|29220.99|29220.99|29217.46|29217.46|0
1638284760000|2021-11-30 15:06:00|29224.53|29224.53|29228.47|29228.47|29228.47|29228.47|29220.99|29220.99|0
1638284770000|2021-11-30 15:06:10|29229.07|29229.07|29243.81|29243.81|29243.81|29243.81|29229.07|29229.07|0
1638284780000|2021-11-30 15:06:20|29240.28|29240.28|29240.28|29240.28|29240.28|29240.28|29240.28|29240.28|0
1638284790000|2021-11-30 15:06:30|29240.76|29240.76|29245.36|29245.36|29245.36|29245.36|29240.76|29240.76|0
1638284800000|2021-11-30 15:06:40|29247.16|29247.16|29257.16|29257.16|29257.77|29257.77|29247.16|29247.16|0
1638284810000|2021-11-30 15:06:50|29260.7|29260.7|29260.7|29260.7|29264.23|29264.23|29260.7|29260.7|0
1638284820000|2021-11-30 15:07:00|29260.1|29260.1|29253.03|29253.03|29260.1|29260.1|29249.49|29249.49|0
1638284830000|2021-11-30 15:07:10|29260.1|29260.1|29263.88|29263.88|29263.88|29263.88|29253.03|29253.03|0
1638284840000|2021-11-30 15:07:20|29263.47|29263.47|29256.4|29256.4|29263.47|29263.47|29256.4|29256.4|0
1638284850000|2021-11-30 15:07:30|29259.93|29259.93|29259.93|29259.93|29259.93|29259.93|29259.93|29259.93|0
1638284860000|2021-11-30 15:07:40|29256.4|29256.4|29252.86|29252.86|29256.4|29256.4|29252.86|29252.86|0
1638284870000|2021-11-30 15:07:50|29256.4|29256.4|29256.4|29256.4|29256.4|29256.4|29256.4|29256.4|0
1638284880000|2021-11-30 15:08:00|29252.86|29252.86|29252.86|29252.86|29252.86|29252.86|29252.86|29252.86|0
1638284890000|2021-11-30 15:08:10|29252.26|29252.26|29255.79|29255.79|29255.79|29255.79|29248.73|29248.73|0
1638284900000|2021-11-30 15:08:20|29252.26|29252.26|29248.73|29248.73|29252.26|29252.26|29248.73|29248.73|0
1638284910000|2021-11-30 15:08:30|29248.32|29248.32|29244.18|29244.18|29248.32|29248.32|29244.18|29244.18|0
1638284920000|2021-11-30 15:08:40|29243.77|29243.77|29243.77|29243.77|29243.77|29243.77|29240.23|29240.23|0
1638284940000|2021-11-30 15:09:00|29236.7|29236.7|29236.7|29236.7|29236.7|29236.7|29236.7|29236.7|0
1638284950000|2021-11-30 15:09:10|29247.3|29247.3|29254.37|29254.37|29254.37|29254.37|29247.3|29247.3|0
1638284960000|2021-11-30 15:09:20|29250.84|29250.84|29253.77|29253.77|29253.77|29253.77|29250.24|29250.24|0
1638284970000|2021-11-30 15:09:30|29257.31|29257.31|29257.31|29257.31|29257.31|29257.31|29257.31|29257.31|0
1638284990000|2021-11-30 15:09:50|29253.77|29253.77|29253.77|29253.77|29253.77|29253.77|29253.77|29253.77|0
1638285000000|2021-11-30 15:10:00|29257.31|29257.31|29264.38|29264.38|29264.38|29264.38|29257.31|29257.31|0
1638285010000|2021-11-30 15:10:10|29278.52|29278.52|29267.91|29267.91|29278.52|29278.52|29267.91|29267.91|0
1638285020000|2021-11-30 15:10:20|29264.38|29264.38|29267.91|29267.91|29267.91|29267.91|29264.38|29264.38|0
1638285040000|2021-11-30 15:10:40|29268.32|29268.32|29256.49|29256.49|29268.32|29268.32|29256.49|29256.49|0
1638285050000|2021-11-30 15:10:50|29255.89|29255.89|29241.84|29241.84|29255.89|29255.89|29241.75|29241.75|0
1638285060000|2021-11-30 15:11:00|29242.08|29242.08|29238.55|29238.55|29242.08|29242.08|29238.55|29238.55|0
1638285070000|2021-11-30 15:11:10|29235.01|29235.01|29231.48|29231.48|29235.01|29235.01|29231.48|29231.48|0
1638285080000|2021-11-30 15:11:20|29227.94|29227.94|29227.94|29227.94|29227.94|29227.94|29227.94|29227.94|0
1638285090000|2021-11-30 15:11:30|29224.41|29224.41|29224.41|29224.41|29224.41|29224.41|29224.41|29224.41|0
1638285100000|2021-11-30 15:11:40|29217.34|29217.34|29217.34|29217.34|29217.34|29217.34|29217.34|29217.34|0
1638285110000|2021-11-30 15:11:50|29213.8|29213.8|29217.34|29217.34|29217.34|29217.34|29213.8|29213.8|0
1638285120000|2021-11-30 15:12:00|29213.8|29213.8|29206.33|29206.33|29217.34|29217.34|29206.33|29206.33|0
1638285130000|2021-11-30 15:12:10|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|29209.86|0
1638285140000|2021-11-30 15:12:20|29210.27|29210.27|29201.78|29201.78|29210.27|29210.27|29201.78|29201.78|0
1638285150000|2021-11-30 15:12:30|29205.31|29205.31|29212.38|29212.38|29212.38|29212.38|29205.31|29205.31|0
1638285160000|2021-11-30 15:12:40|29215.92|29215.92|29215.92|29215.92|29215.92|29215.92|29215.92|29215.92|0
1638285170000|2021-11-30 15:12:50|29219.45|29219.45|29208.85|29208.85|29219.45|29219.45|29208.85|29208.85|0
1638285180000|2021-11-30 15:13:00|29212.38|29212.38|29205.31|29205.31|29212.38|29212.38|29205.31|29205.31|0
1638285190000|2021-11-30 15:13:10|29201.78|29201.78|29201.78|29201.78|29201.78|29201.78|29201.78|29201.78|0
1638285200000|2021-11-30 15:13:20|29198.24|29198.24|29198.24|29198.24|29198.24|29198.24|29198.24|29198.24|0
1638285210000|2021-11-30 15:13:30|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|29191.17|0
1638285230000|2021-11-30 15:13:50|29184.11|29184.11|29183.14|29183.14|29184.11|29184.11|29183.14|29183.14|0
1638285240000|2021-11-30 15:14:00|29183.62|29183.62|29190.69|29190.69|29190.69|29190.69|29183.62|29183.62|0
1638285250000|2021-11-30 15:14:10|29187.16|29187.16|29194.23|29194.23|29194.23|29194.23|29187.16|29187.16|0
1638285260000|2021-11-30 15:14:20|29197.76|29197.76|29201.3|29201.3|29201.3|29201.3|29197.76|29197.76|0
1638285270000|2021-11-30 15:14:30|29204.83|29204.83|29204.83|29204.83|29204.83|29204.83|29204.83|29204.83|0
1638285280000|2021-11-30 15:14:40|29201.3|29201.3|29197.76|29197.76|29201.3|29201.3|29197.76|29197.76|0
1638285290000|2021-11-30 15:14:50|29194.23|29194.23|29194.23|29194.23|29194.23|29194.23|29194.23|29194.23|0
1638285300000|2021-11-30 15:15:00|29201.3|29201.3|29212.5|29212.5|29212.5|29212.5|29201.3|29201.3|0
1638285310000|2021-11-30 15:15:10|29216.04|29216.04|29208.97|29208.97|29216.04|29216.04|29208.97|29208.97|0
1638285320000|2021-11-30 15:15:20|29216.04|29216.04|29208.97|29208.97|29219.57|29219.57|29208.97|29208.97|0
1638285340000|2021-11-30 15:15:40|29223.11|29223.11|29227.87|29227.87|29227.87|29227.87|29223.11|29223.11|0
1638285350000|2021-11-30 15:15:50|29231.41|29231.41|29231.41|29231.41|29231.41|29231.41|29231.41|29231.41|0
1638285360000|2021-11-30 15:16:00|29232.01|29232.01|29229.07|29229.07|29232.61|29232.61|29225.54|29225.54|0
1638285370000|2021-11-30 15:16:10|29229.67|29229.67|29229.67|29229.67|29229.67|29229.67|29229.67|29229.67|0
1638285380000|2021-11-30 15:16:20|29226.14|29226.14|29225.73|29225.73|29226.14|29226.14|29225.73|29225.73|0
1638285390000|2021-11-30 15:16:30|29218.66|29218.66|29219.5|29219.5|29219.5|29219.5|29218.66|29218.66|0
1638285410000|2021-11-30 15:16:50|29215.97|29215.97|29215.97|29215.97|29215.97|29215.97|29215.97|29215.97|0
1638285420000|2021-11-30 15:17:00|29219.5|29219.5|29223.04|29223.04|29223.04|29223.04|29219.5|29219.5|0
1638285440000|2021-11-30 15:17:20|29226.57|29226.57|29230.11|29230.11|29230.11|29230.11|29226.57|29226.57|0
1638285470000|2021-11-30 15:17:50|29233.64|29233.64|29233.64|29233.64|29233.64|29233.64|29233.64|29233.64|0
1638285480000|2021-11-30 15:18:00|29237.18|29237.18|29244.25|29244.25|29244.25|29244.25|29237.18|29237.18|0
1638285500000|2021-11-30 15:18:20|29247.78|29247.78|29237.18|29237.18|29247.78|29247.78|29237.18|29237.18|0
1638285510000|2021-11-30 15:18:30|29240.71|29240.71|29240.71|29240.71|29240.71|29240.71|29237.18|29237.18|0
1638285520000|2021-11-30 15:18:40|29239.51|29239.51|29239.51|29239.51|29239.51|29239.51|29235.97|29235.97|0
1638285530000|2021-11-30 15:18:50|29243.04|29243.04|29243.04|29243.04|29243.04|29243.04|29243.04|29243.04|0
1638285540000|2021-11-30 15:19:00|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|0
1638285550000|2021-11-30 15:19:10|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|0
1638285560000|2021-11-30 15:19:20|29249.51|29249.51|29242.44|29242.44|29249.51|29249.51|29242.44|29242.44|0
1638285570000|2021-11-30 15:19:30|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|0
1638285580000|2021-11-30 15:19:40|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|0
1638285590000|2021-11-30 15:19:50|29249.51|29249.51|29256.58|29256.58|29263.65|29263.65|29249.51|29249.51|0
1638285600000|2021-11-30 15:20:00|29249.51|29249.51|29249.51|29249.51|29249.51|29249.51|29249.51|29249.51|0
1638285610000|2021-11-30 15:20:10|29245.98|29245.98|29242.03|29242.03|29245.98|29245.98|29242.03|29242.03|0
1638285620000|2021-11-30 15:20:20|29245.57|29245.57|29253.05|29253.05|29253.05|29253.05|29245.57|29245.57|0
1638285630000|2021-11-30 15:20:30|29256.58|29256.58|29256.58|29256.58|29256.58|29256.58|29256.58|29256.58|0
1638285640000|2021-11-30 15:20:40|29260.12|29260.12|29252.45|29252.45|29260.12|29260.12|29252.45|29252.45|0
1638285660000|2021-11-30 15:21:00|29241.84|29241.84|29241.84|29241.84|29241.84|29241.84|29241.84|29241.84|0
1638285670000|2021-11-30 15:21:10|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29241.84|29241.84|0
1638285700000|2021-11-30 15:21:40|29241.84|29241.84|29241.84|29241.84|29241.84|29241.84|29241.84|29241.84|0
1638285710000|2021-11-30 15:21:50|29248.91|29248.91|29245.38|29245.38|29248.91|29248.91|29245.38|29245.38|0
1638285720000|2021-11-30 15:22:00|29241.84|29241.84|29234.77|29234.77|29241.84|29241.84|29234.77|29234.77|0
1638285750000|2021-11-30 15:22:30|29238.31|29238.31|29234.77|29234.77|29238.31|29238.31|29234.17|29234.17|0
1638285760000|2021-11-30 15:22:40|29238.31|29238.31|29238.31|29238.31|29238.31|29238.31|29238.31|29238.31|0
1638285770000|2021-11-30 15:22:50|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|29245.38|0
1638285780000|2021-11-30 15:23:00|29252.45|29252.45|29255.98|29255.98|29255.98|29255.98|29252.45|29252.45|0
1638285790000|2021-11-30 15:23:10|29263.05|29263.05|29255.98|29255.98|29263.05|29263.05|29255.98|29255.98|0
1638285800000|2021-11-30 15:23:20|29266.59|29266.59|29263.05|29263.05|29266.59|29266.59|29263.05|29263.05|0
1638285830000|2021-11-30 15:23:50|29266.59|29266.59|29266.59|29266.59|29266.59|29266.59|29266.59|29266.59|0
1638285840000|2021-11-30 15:24:00|29263.05|29263.05|29263.05|29263.05|29263.05|29263.05|29263.05|29263.05|0
1638285850000|2021-11-30 15:24:10|29266.59|29266.59|29266.59|29266.59|29266.59|29266.59|29266.59|29266.59|0
1638285860000|2021-11-30 15:24:20|29263.05|29263.05|29263.05|29263.05|29263.05|29263.05|29263.05|29263.05|0
1638285870000|2021-11-30 15:24:30|29259.52|29259.52|29255.98|29255.98|29259.52|29259.52|29255.98|29255.98|0
1638285880000|2021-11-30 15:24:40|29252.45|29252.45|29252.45|29252.45|29252.45|29252.45|29252.45|29252.45|0
1638285890000|2021-11-30 15:24:50|29234.77|29234.77|29234.77|29234.77|29238.31|29238.31|29234.77|29234.77|0
1638285910000|2021-11-30 15:25:10|29231.24|29231.24|29231.24|29231.24|29231.24|29231.24|29231.24|29231.24|0
1638285920000|2021-11-30 15:25:20|29241.84|29241.84|29238.91|29238.91|29242.44|29242.44|29238.91|29238.91|0
1638285940000|2021-11-30 15:25:40|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|0
1638285950000|2021-11-30 15:25:50|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|0
1638285970000|2021-11-30 15:26:10|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|29245.98|0
1638285980000|2021-11-30 15:26:20|29249.51|29249.51|29249.51|29249.51|29249.51|29249.51|29249.51|29249.51|0
1638285990000|2021-11-30 15:26:30|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|29242.44|0
1638286000000|2021-11-30 15:26:40|29238.91|29238.91|29235.37|29235.37|29238.91|29238.91|29235.37|29235.37|0
1638286020000|2021-11-30 15:27:00|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|0
1638286030000|2021-11-30 15:27:10|29235.37|29235.37|29238.91|29238.91|29238.91|29238.91|29235.37|29235.37|0
1638286050000|2021-11-30 15:27:30|29231.84|29231.84|29235.37|29235.37|29235.37|29235.37|29231.84|29231.84|0
1638286060000|2021-11-30 15:27:40|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|29238.91|0
1638286070000|2021-11-30 15:27:50|29242.44|29242.44|29231.84|29231.84|29242.44|29242.44|29231.84|29231.84|0
1638286090000|2021-11-30 15:28:10|29228.3|29228.3|29228.3|29228.3|29228.3|29228.3|29228.3|29228.3|0
1638286100000|2021-11-30 15:28:20|29224.77|29224.77|29228.3|29228.3|29228.3|29228.3|29224.77|29224.77|0
1638286110000|2021-11-30 15:28:30|29228.9|29228.9|29232.44|29232.44|29232.44|29232.44|29228.9|29228.9|0
1638286130000|2021-11-30 15:28:50|29235.97|29235.97|29234.77|29234.77|29235.97|29235.97|29234.77|29234.77|0
1638286140000|2021-11-30 15:29:00|29231.24|29231.24|29234.77|29234.77|29234.77|29234.77|29231.24|29231.24|0
1638286150000|2021-11-30 15:29:10|29231.24|29231.24|29231.24|29231.24|29231.24|29231.24|29231.24|29231.24|0
1638286160000|2021-11-30 15:29:20|29227.7|29227.7|29227.7|29227.7|29227.7|29227.7|29227.7|29227.7|0
1638286170000|2021-11-30 15:29:30|29213.56|29213.56|29210.03|29210.03|29213.56|29213.56|29210.03|29210.03|0
1638286180000|2021-11-30 15:29:40|29202.96|29202.96|29217.1|29217.1|29217.1|29217.1|29202.96|29202.96|0
1638286190000|2021-11-30 15:29:50|29218.3|29218.3|29232.85|29232.85|29236.15|29236.15|29218.3|29218.3|0
1638286200000|2021-11-30 15:30:00|29229.32|29229.32|29223.09|29223.09|29229.32|29229.32|29221.65|29221.65|0
1638286210000|2021-11-30 15:30:10|29230.16|29230.16|29252.81|29252.81|29252.81|29252.81|29230.16|29230.16|0
1638286220000|2021-11-30 15:30:20|29253.06|29253.06|29249.52|29249.52|29256.59|29256.59|29249.52|29249.52|0
1638286230000|2021-11-30 15:30:30|29238.92|29238.92|29238.92|29238.92|29238.92|29238.92|29238.92|29238.92|0
1638286240000|2021-11-30 15:30:40|29238.32|29238.32|29238.56|29238.56|29238.56|29238.56|29238.32|29238.32|0
1638286250000|2021-11-30 15:30:50|29231.49|29231.49|29234.42|29234.42|29241.49|29241.49|29230.89|29230.89|0
1638286260000|2021-11-30 15:31:00|29235.24|29235.24|29235.24|29235.24|29235.24|29235.24|29235.24|29235.24|0
1638286270000|2021-11-30 15:31:10|29235.48|29235.48|29224.64|29224.64|29235.48|29235.48|29221.1|29221.1|0
1638286280000|2021-11-30 15:31:20|29217.57|29217.57|29214.03|29214.03|29217.57|29217.57|29214.03|29214.03|0
1638286290000|2021-11-30 15:31:30|29206.96|29206.96|29214.63|29214.63|29225.24|29225.24|29206.96|29206.96|0
1638286310000|2021-11-30 15:31:50|29207.56|29207.56|29214.63|29214.63|29214.63|29214.63|29207.56|29207.56|0
1638286320000|2021-11-30 15:32:00|29218.17|29218.17|29217.93|29217.93|29218.17|29218.17|29217.93|29217.93|0
1638286330000|2021-11-30 15:32:10|29210.86|29210.86|29217.93|29217.93|29225|29225|29210.86|29210.86|0
1638286340000|2021-11-30 15:32:20|29221.46|29221.46|29217.93|29217.93|29221.46|29221.46|29217.93|29217.93|0
1638286350000|2021-11-30 15:32:30|29221.46|29221.46|29232.07|29232.07|29232.07|29232.07|29217.93|29217.93|0
1638286370000|2021-11-30 15:32:50|29228.53|29228.53|29228.53|29228.53|29228.53|29228.53|29228.53|29228.53|0
1638286380000|2021-11-30 15:33:00|29225|29225|29225|29225|29225|29225|29225|29225|0
1638286390000|2021-11-30 15:33:10|29228.53|29228.53|29228.53|29228.53|29228.53|29228.53|29228.53|29228.53|0
1638286400000|2021-11-30 15:33:20|29221.46|29221.46|29224.59|29224.59|29224.59|29224.59|29221.05|29221.05|0
1638286410000|2021-11-30 15:33:30|29217.52|29217.52|29216.56|29216.56|29217.76|29217.76|29210.69|29210.69|0
1638286430000|2021-11-30 15:33:50|29213.02|29213.02|29205.95|29205.95|29213.02|29213.02|29205.95|29205.95|0
1638286440000|2021-11-30 15:34:00|29209.49|29209.49|29216.56|29216.56|29216.56|29216.56|29209.49|29209.49|0
1638286450000|2021-11-30 15:34:10|29217.16|29217.16|29213.62|29213.62|29217.16|29217.16|29213.62|29213.62|0
1638286460000|2021-11-30 15:34:20|29206.55|29206.55|29206.31|29206.31|29206.55|29206.55|29206.31|29206.31|0
1638286470000|2021-11-30 15:34:30|29202.78|29202.78|29203.38|29203.38|29203.38|29203.38|29196.31|29196.31|0
1638286480000|2021-11-30 15:34:40|29196.31|29196.31|29199.43|29199.43|29199.84|29199.84|29196.31|29196.31|0
1638286500000|2021-11-30 15:35:00|29202.97|29202.97|29205.9|29205.9|29220.64|29220.64|29202.97|29202.97|0
1638286510000|2021-11-30 15:35:10|29198.83|29198.83|29199.24|29199.24|29199.24|29199.24|29195.71|29195.71|0
1638286520000|2021-11-30 15:35:20|29199.84|29199.84|29203.38|29203.38|29206.91|29206.91|29199.84|29199.84|0
1638286530000|2021-11-30 15:35:30|29196.31|29196.31|29192.17|29192.17|29196.31|29196.31|29188.64|29188.64|0
1638286540000|2021-11-30 15:35:40|29191.57|29191.57|29180.97|29180.97|29191.57|29191.57|29180.97|29180.97|0
1638286550000|2021-11-30 15:35:50|29177.43|29177.43|29180.97|29180.97|29180.97|29180.97|29177.43|29177.43|0
1638286560000|2021-11-30 15:36:00|29180.36|29180.36|29172.34|29172.34|29183.9|29183.9|29169.76|29169.76|0
1638286570000|2021-11-30 15:36:10|29172.09|29172.09|29161.32|29161.32|29172.34|29172.34|29161.32|29161.32|0
1638286580000|2021-11-30 15:36:20|29157.79|29157.79|29157.19|29157.19|29161.32|29161.32|29157.19|29157.19|0
1638286590000|2021-11-30 15:36:30|29156.94|29156.94|29141.98|29141.98|29156.94|29156.94|29138.45|29138.45|0
1638286600000|2021-11-30 15:36:40|29145.52|29145.52|29145.76|29145.76|29156.37|29156.37|29145.52|29145.52|0
1638286610000|2021-11-30 15:36:50|29142.23|29142.23|29149.3|29149.3|29163.44|29163.44|29142.23|29142.23|0
1638286620000|2021-11-30 15:37:00|29145.76|29145.76|29145.76|29145.76|29149.3|29149.3|29145.76|29145.76|0
1638286630000|2021-11-30 15:37:10|29142.23|29142.23|29138.69|29138.69|29142.23|29142.23|29138.69|29138.69|0
1638286640000|2021-11-30 15:37:20|29137.49|29137.49|29140.42|29140.42|29141.02|29141.02|29137.49|29137.49|0
1638286650000|2021-11-30 15:37:30|29133.35|29133.35|29125.68|29125.68|29133.35|29133.35|29115.68|29115.68|0
1638286670000|2021-11-30 15:37:50|29132.75|29132.75|29129.22|29129.22|29132.75|29132.75|29129.22|29129.22|0
1638286680000|2021-11-30 15:38:00|29132.75|29132.75|29136.29|29136.29|29136.29|29136.29|29132.51|29132.51|0
1638286690000|2021-11-30 15:38:10|29139.82|29139.82|29139.82|29139.82|29139.82|29139.82|29139.82|29139.82|0
1638286710000|2021-11-30 15:38:30|29143.96|29143.96|29136.89|29136.89|29143.96|29143.96|29136.89|29136.89|0
1638286720000|2021-11-30 15:38:40|29133.35|29133.35|29132.75|29132.75|29136.29|29136.29|29129.22|29129.22|0
1638286730000|2021-11-30 15:38:50|29129.22|29129.22|29132.75|29132.75|29132.75|29132.75|29129.22|29129.22|0
1638286740000|2021-11-30 15:39:00|29132.15|29132.15|29140.42|29140.42|29140.42|29140.42|29132.15|29132.15|0
1638286750000|2021-11-30 15:39:10|29147.49|29147.49|29136.89|29136.89|29147.49|29147.49|29136.89|29136.89|0
1638286760000|2021-11-30 15:39:20|29140.42|29140.42|29144.56|29144.56|29144.56|29144.56|29133.35|29133.35|0
1638286770000|2021-11-30 15:39:30|29141.02|29141.02|29141.02|29141.02|29141.02|29141.02|29133.95|29133.95|0
1638286780000|2021-11-30 15:39:40|29141.62|29141.62|29138.09|29138.09|29141.62|29141.62|29138.09|29138.09|0
1638286790000|2021-11-30 15:39:50|29137.85|29137.85|29141.38|29141.38|29141.38|29141.38|29137.85|29137.85|0
1638286800000|2021-11-30 15:40:00|29148.45|29148.45|29151.99|29151.99|29151.99|29151.99|29148.45|29148.45|0
1638286810000|2021-11-30 15:40:10|29148.45|29148.45|29151.99|29151.99|29151.99|29151.99|29148.45|29148.45|0
1638286820000|2021-11-30 15:40:20|29152.4|29152.4|29152.4|29152.4|29152.4|29152.4|29152.4|29152.4|0
1638286830000|2021-11-30 15:40:30|29163|29163|29170.07|29170.07|29170.07|29170.07|29163|29163|0
1638286840000|2021-11-30 15:40:40|29163|29163|29163|29163|29163|29163|29163|29163|0
1638286850000|2021-11-30 15:40:50|29155.93|29155.93|29166.54|29166.54|29170.07|29170.07|29155.93|29155.93|0
1638286860000|2021-11-30 15:41:00|29166.78|29166.78|29166.78|29166.78|29166.78|29166.78|29166.78|29166.78|0
1638286870000|2021-11-30 15:41:10|29163.24|29163.24|29156.17|29156.17|29166.78|29166.78|29156.17|29156.17|0
1638286880000|2021-11-30 15:41:20|29159.71|29159.71|29159.71|29159.71|29159.71|29159.71|29156.17|29156.17|0
1638286890000|2021-11-30 15:41:30|29163.24|29163.24|29163.24|29163.24|29163.24|29163.24|29163.24|29163.24|0
1638286900000|2021-11-30 15:41:40|29166.78|29166.78|29170.31|29170.31|29170.31|29170.31|29166.78|29166.78|0
1638286910000|2021-11-30 15:41:50|29173.85|29173.85|29170.31|29170.31|29173.85|29173.85|29166.78|29166.78|0
1638286920000|2021-11-30 15:42:00|29173.85|29173.85|29177.38|29177.38|29177.38|29177.38|29173.85|29173.85|0
1638286930000|2021-11-30 15:42:10|29173.85|29173.85|29173.85|29173.85|29177.38|29177.38|29173.85|29173.85|0
1638286950000|2021-11-30 15:42:30|29166.78|29166.78|29166.78|29166.78|29166.78|29166.78|29166.78|29166.78|0
1638286960000|2021-11-30 15:42:40|29163.24|29163.24|29163.6|29163.6|29163.6|29163.6|29155.93|29155.93|0
1638286970000|2021-11-30 15:42:50|29170.67|29170.67|29170.67|29170.67|29174.21|29174.21|29163.6|29163.6|0
1638286980000|2021-11-30 15:43:00|29160.07|29160.07|29160.07|29160.07|29160.07|29160.07|29160.07|29160.07|0
1638286990000|2021-11-30 15:43:10|29159.58|29159.58|29166.65|29166.65|29166.65|29166.65|29159.58|29159.58|0
1638287000000|2021-11-30 15:43:20|29163.12|29163.12|29163.12|29163.12|29163.12|29163.12|29163.12|29163.12|0
1638287010000|2021-11-30 15:43:30|29166.65|29166.65|29180.79|29180.79|29180.79|29180.79|29166.65|29166.65|0
1638287020000|2021-11-30 15:43:40|29184.33|29184.33|29173.72|29173.72|29184.33|29184.33|29173.72|29173.72|0
1638287040000|2021-11-30 15:44:00|29177.26|29177.26|29179.83|29179.83|29179.83|29179.83|29172.76|29172.76|0
1638287050000|2021-11-30 15:44:10|29179.22|29179.22|29168.62|29168.62|29179.22|29179.22|29168.62|29168.62|0
1638287060000|2021-11-30 15:44:20|29168.02|29168.02|29164.48|29164.48|29168.02|29168.02|29164.48|29164.48|0
1638287070000|2021-11-30 15:44:30|29163.88|29163.88|29159.94|29159.94|29163.88|29163.88|29156.4|29156.4|0
1638287080000|2021-11-30 15:44:40|29152.87|29152.87|29156.4|29156.4|29156.4|29156.4|29152.87|29152.87|0
1638287100000|2021-11-30 15:45:00|29145.8|29145.8|29144.66|29144.66|29145.8|29145.8|29144.66|29144.66|0
1638287110000|2021-11-30 15:45:10|29144.06|29144.06|29147.84|29147.84|29147.84|29147.84|29144.06|29144.06|0
1638287120000|2021-11-30 15:45:20|29151.37|29151.37|29151.37|29151.37|29151.37|29151.37|29151.37|29151.37|0
1638287130000|2021-11-30 15:45:30|29150.77|29150.77|29143.7|29143.7|29150.77|29150.77|29143.7|29143.7|0
1638287140000|2021-11-30 15:45:40|29143.22|29143.22|29143.46|29143.46|29143.46|29143.46|29142.98|29142.98|0
1638287150000|2021-11-30 15:45:50|29147|29147|29147|29147|29147|29147|29147|29147|0
1638287160000|2021-11-30 15:46:00|29154.07|29154.07|29154.07|29154.07|29154.07|29154.07|29154.07|29154.07|0
1638287170000|2021-11-30 15:46:10|29150.53|29150.53|29147|29147|29150.53|29150.53|29147|29147|0
1638287180000|2021-11-30 15:46:20|29147.24|29147.24|29157.84|29157.84|29157.84|29157.84|29147.24|29147.24|0
1638287190000|2021-11-30 15:46:30|29161.38|29161.38|29161.38|29161.38|29161.38|29161.38|29161.38|29161.38|0
1638287200000|2021-11-30 15:46:40|29161.98|29161.98|29173.59|29173.59|29173.59|29173.59|29161.98|29161.98|0
1638287210000|2021-11-30 15:46:50|29173.84|29173.84|29177.37|29177.37|29177.37|29177.37|29173.84|29173.84|0
1638287220000|2021-11-30 15:47:00|29184.44|29184.44|29184.44|29184.44|29184.44|29184.44|29184.44|29184.44|0
1638287240000|2021-11-30 15:47:20|29187.98|29187.98|29187.98|29187.98|29187.98|29187.98|29187.98|29187.98|0
1638287250000|2021-11-30 15:47:30|29202.12|29202.12|29198.58|29198.58|29202.12|29202.12|29191.51|29191.51|0
1638287260000|2021-11-30 15:47:40|29202.12|29202.12|29202.52|29202.52|29202.52|29202.52|29202.12|29202.12|0
1638287270000|2021-11-30 15:47:50|29198.99|29198.99|29194.85|29194.85|29198.99|29198.99|29194.85|29194.85|0
1638287280000|2021-11-30 15:48:00|29201.92|29201.92|29216.06|29216.06|29216.06|29216.06|29194.85|29194.85|0
1638287290000|2021-11-30 15:48:10|29205.46|29205.46|29198.39|29198.39|29205.46|29205.46|29198.39|29198.39|0
1638287300000|2021-11-30 15:48:20|29194.85|29194.85|29194.85|29194.85|29194.85|29194.85|29194.85|29194.85|0
1638287310000|2021-11-30 15:48:30|29194.25|29194.25|29190.12|29190.12|29194.25|29194.25|29190.12|29190.12|0
1638287330000|2021-11-30 15:48:50|29183.05|29183.05|29179.51|29179.51|29183.05|29183.05|29179.51|29179.51|0
1638287340000|2021-11-30 15:49:00|29179.1|29179.1|29179.1|29179.1|29179.1|29179.1|29179.1|29179.1|0
1638287350000|2021-11-30 15:49:10|29182.64|29182.64|29182.64|29182.64|29182.64|29182.64|29182.64|29182.64|0
1638287360000|2021-11-30 15:49:20|29182.04|29182.04|29178.5|29178.5|29182.04|29182.04|29178.5|29178.5|0
1638287370000|2021-11-30 15:49:30|29178.09|29178.09|29174.56|29174.56|29178.09|29178.09|29174.56|29174.56|0
1638287380000|2021-11-30 15:49:40|29178.09|29178.09|29188.7|29188.7|29188.7|29188.7|29178.09|29178.09|0
1638287400000|2021-11-30 15:50:00|29181.63|29181.63|29180.54|29180.54|29184.56|29184.56|29180.54|29180.54|0
1638287410000|2021-11-30 15:50:10|29179.72|29179.72|29178.52|29178.52|29179.72|29179.72|29178.52|29178.52|0
1638287430000|2021-11-30 15:50:30|29174.99|29174.99|29164.38|29164.38|29174.99|29174.99|29164.38|29164.38|0
1638287440000|2021-11-30 15:50:40|29160.85|29160.85|29164.38|29164.38|29164.38|29164.38|29160.85|29160.85|0
1638287450000|2021-11-30 15:50:50|29167.92|29167.92|29168.52|29168.52|29168.52|29168.52|29167.92|29167.92|0
1638287470000|2021-11-30 15:51:10|29172.05|29172.05|29168.52|29168.52|29172.05|29172.05|29168.52|29168.52|0
1638287480000|2021-11-30 15:51:20|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|0
1638287490000|2021-11-30 15:51:30|29176|29176|29173.06|29173.06|29176.6|29176.6|29173.06|29173.06|0
1638287500000|2021-11-30 15:51:40|29165.99|29165.99|29169.12|29169.12|29169.12|29169.12|29165.58|29165.58|0
1638287510000|2021-11-30 15:51:50|29162.05|29162.05|29162.05|29162.05|29162.05|29162.05|29162.05|29162.05|0
1638287520000|2021-11-30 15:52:00|29169.12|29169.12|29164.98|29164.98|29169.12|29169.12|29164.98|29164.98|0
1638287530000|2021-11-30 15:52:10|29168.52|29168.52|29172.05|29172.05|29172.05|29172.05|29164.98|29164.98|0
1638287540000|2021-11-30 15:52:20|29179.12|29179.12|29172.05|29172.05|29182.66|29182.66|29172.05|29172.05|0
1638287550000|2021-11-30 15:52:30|29168.52|29168.52|29165.58|29165.58|29168.52|29168.52|29164.98|29164.98|0
1638287570000|2021-11-30 15:52:50|29160.25|29160.25|29149.23|29149.23|29160.25|29160.25|29149.23|29149.23|0
1638287580000|2021-11-30 15:53:00|29152.77|29152.77|29142.16|29142.16|29152.77|29152.77|29142.16|29142.16|0
1638287590000|2021-11-30 15:53:10|29142.65|29142.65|29138.51|29138.51|29142.65|29142.65|29138.51|29138.51|0
1638287600000|2021-11-30 15:53:20|29134.98|29134.98|29131.03|29131.03|29134.98|29134.98|29131.03|29131.03|0
1638287610000|2021-11-30 15:53:30|29137.62|29137.62|29134.08|29134.08|29137.62|29137.62|29134.08|29134.08|0
1638287620000|2021-11-30 15:53:40|29127.01|29127.01|29127.01|29127.01|29127.01|29127.01|29123.48|29123.48|0
1638287630000|2021-11-30 15:53:50|29123.48|29123.48|29115.4|29115.4|29123.48|29123.48|29115.4|29115.4|0
1638287640000|2021-11-30 15:54:00|29114.8|29114.8|29122.88|29122.88|29122.88|29122.88|29114.8|29114.8|0
1638287650000|2021-11-30 15:54:10|29126.41|29126.41|29127.01|29127.01|29127.01|29127.01|29126.41|29126.41|0
1638287660000|2021-11-30 15:54:20|29123.48|29123.48|29124.08|29124.08|29124.08|29124.08|29123.48|29123.48|0
1638287670000|2021-11-30 15:54:30|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|0
1638287680000|2021-11-30 15:54:40|29120.54|29120.54|29124.08|29124.08|29124.08|29124.08|29120.54|29120.54|0
1638287690000|2021-11-30 15:54:50|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|0
1638287700000|2021-11-30 15:55:00|29116.41|29116.41|29105.8|29105.8|29116.41|29116.41|29105.8|29105.8|0
1638287710000|2021-11-30 15:55:10|29109.34|29109.34|29109.34|29109.34|29112.87|29112.87|29109.34|29109.34|0
1638287720000|2021-11-30 15:55:20|29108.93|29108.93|29105.39|29105.39|29108.93|29108.93|29105.39|29105.39|0
1638287730000|2021-11-30 15:55:30|29112.46|29112.46|29112.46|29112.46|29112.46|29112.46|29112.46|29112.46|0
1638287740000|2021-11-30 15:55:40|29108.33|29108.33|29118.93|29118.93|29118.93|29118.93|29108.33|29108.33|0
1638287750000|2021-11-30 15:55:50|29122.47|29122.47|29122.47|29122.47|29122.47|29122.47|29122.47|29122.47|0
1638287760000|2021-11-30 15:56:00|29118.93|29118.93|29140.14|29140.14|29140.14|29140.14|29118.93|29118.93|0
1638287770000|2021-11-30 15:56:10|29129.54|29129.54|29122.47|29122.47|29129.54|29129.54|29122.47|29122.47|0
1638287780000|2021-11-30 15:56:20|29126|29126|29126.48|29126.48|29137.09|29137.09|29126|29126|0
1638287790000|2021-11-30 15:56:30|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|0
1638287800000|2021-11-30 15:56:40|29123.36|29123.36|29130.43|29130.43|29130.43|29130.43|29123.36|29123.36|0
1638287810000|2021-11-30 15:56:50|29133.96|29133.96|29119.82|29119.82|29133.96|29133.96|29119.82|29119.82|0
1638287820000|2021-11-30 15:57:00|29123.36|29123.36|29130.43|29130.43|29130.43|29130.43|29123.36|29123.36|0
1638287830000|2021-11-30 15:57:10|29133.96|29133.96|29137.5|29137.5|29137.5|29137.5|29133.96|29133.96|0
1638287840000|2021-11-30 15:57:20|29133.96|29133.96|29122.95|29122.95|29133.96|29133.96|29122.95|29122.95|0
1638287850000|2021-11-30 15:57:30|29119.41|29119.41|29119.17|29119.17|29119.41|29119.41|29115.64|29115.64|0
1638287860000|2021-11-30 15:57:40|29133.31|29133.31|29130.38|29130.38|29133.91|29133.91|29130.38|29130.38|0
1638287870000|2021-11-30 15:57:50|29134.51|29134.51|29130.98|29130.98|29134.51|29134.51|29130.98|29130.98|0
1638287880000|2021-11-30 15:58:00|29127.44|29127.44|29127.44|29127.44|29127.44|29127.44|29127.44|29127.44|0
1638287890000|2021-11-30 15:58:10|29130.98|29130.98|29133.91|29133.91|29140.98|29140.98|29126.84|29126.84|0
1638287900000|2021-11-30 15:58:20|29130.38|29130.38|29126.84|29126.84|29130.38|29130.38|29126.84|29126.84|0
1638287910000|2021-11-30 15:58:30|29127.09|29127.09|29137.69|29137.69|29141.23|29141.23|29127.09|29127.09|0
1638287920000|2021-11-30 15:58:40|29137.09|29137.09|29134.16|29134.16|29137.09|29137.09|29126.48|29126.48|0
1638287930000|2021-11-30 15:58:50|29137.69|29137.69|29134.16|29134.16|29137.69|29137.69|29134.16|29134.16|0
1638287940000|2021-11-30 15:59:00|29137.69|29137.69|29137.69|29137.69|29137.69|29137.69|29137.69|29137.69|0
1638287950000|2021-11-30 15:59:10|29141.23|29141.23|29140.74|29140.74|29148.29|29148.29|29140.74|29140.74|0
1638287960000|2021-11-30 15:59:20|29144.28|29144.28|29151.35|29151.35|29151.95|29151.95|29144.28|29144.28|0
1638287970000|2021-11-30 15:59:30|29147.81|29147.81|29126.6|29126.6|29147.81|29147.81|29126.6|29126.6|0
1638287980000|2021-11-30 15:59:40|29123.07|29123.07|29130.14|29130.14|29133.67|29133.67|29123.07|29123.07|0
1638287990000|2021-11-30 15:59:50|29129.73|29129.73|29114.99|29114.99|29129.73|29129.73|29114.99|29114.99|0
1638288000000|2021-11-30 16:00:00|29114.39|29114.39|29114.39|29114.39|29114.39|29114.39|29114.39|29114.39|0
1638288010000|2021-11-30 16:00:10|29113.9|29113.9|29092.82|29092.82|29114.63|29114.63|29092.82|29092.82|0
1638288020000|2021-11-30 16:00:20|29089.28|29089.28|29103.42|29103.42|29103.42|29103.42|29089.28|29089.28|0
1638288030000|2021-11-30 16:00:30|29106.96|29106.96|29125.23|29125.23|29125.23|29125.23|29106.96|29106.96|0
1638288040000|2021-11-30 16:00:40|29132.3|29132.3|29125.83|29125.83|29132.3|29132.3|29125.23|29125.23|0
1638288050000|2021-11-30 16:00:50|29122.3|29122.3|29122.3|29122.3|29122.3|29122.3|29122.3|29122.3|0
1638288060000|2021-11-30 16:01:00|29125.83|29125.83|29108.16|29108.16|29125.83|29125.83|29108.16|29108.16|0
1638288070000|2021-11-30 16:01:10|29104.62|29104.62|29093.61|29093.61|29104.62|29104.62|29093.61|29093.61|0
1638288080000|2021-11-30 16:01:20|29100.68|29100.68|29107.75|29107.75|29107.75|29107.75|29100.68|29100.68|0
1638288100000|2021-11-30 16:01:40|29114.82|29114.82|29111.88|29111.88|29115.42|29115.42|29111.88|29111.88|0
1638288110000|2021-11-30 16:01:50|29115.42|29115.42|29122.49|29122.49|29122.49|29122.49|29115.42|29115.42|0
1638288120000|2021-11-30 16:02:00|29140.76|29140.76|29137.23|29137.23|29140.76|29140.76|29137.23|29137.23|0
1638288130000|2021-11-30 16:02:10|29137.64|29137.64|29138.05|29138.05|29138.05|29138.05|29137.64|29137.64|0
1638288150000|2021-11-30 16:02:30|29134.51|29134.51|29134.51|29134.51|29134.51|29134.51|29134.51|29134.51|0
1638288160000|2021-11-30 16:02:40|29127.44|29127.44|29127.44|29127.44|29127.44|29127.44|29127.44|29127.44|0
1638288170000|2021-11-30 16:02:50|29123.91|29123.91|29127.44|29127.44|29127.44|29127.44|29123.91|29123.91|0
1638288180000|2021-11-30 16:03:00|29123.91|29123.91|29123.91|29123.91|29123.91|29123.91|29123.91|29123.91|0
1638288190000|2021-11-30 16:03:10|29120.37|29120.37|29127.93|29127.93|29127.93|29127.93|29120.37|29120.37|0
1638288200000|2021-11-30 16:03:20|29131.46|29131.46|29144.28|29144.28|29150.75|29150.75|29131.46|29131.46|0
1638288210000|2021-11-30 16:03:30|29140.75|29140.75|29140.75|29140.75|29144.28|29144.28|29137.21|29137.21|0
1638288230000|2021-11-30 16:03:50|29140.99|29140.99|29152.19|29152.19|29152.19|29152.19|29137.45|29137.45|0
1638288240000|2021-11-30 16:04:00|29159.26|29159.26|29163.4|29163.4|29187.54|29187.54|29159.26|29159.26|0
1638288250000|2021-11-30 16:04:10|29159.86|29159.86|29156.33|29156.33|29159.86|29159.86|29156.33|29156.33|0
1638288260000|2021-11-30 16:04:20|29159.86|29159.86|29166.93|29166.93|29166.93|29166.93|29159.86|29159.86|0
1638288270000|2021-11-30 16:04:30|29163.4|29163.4|29174.6|29174.6|29174.6|29174.6|29163.4|29163.4|0
1638288280000|2021-11-30 16:04:40|29178.14|29178.14|29185.21|29185.21|29185.21|29185.21|29178.14|29178.14|0
1638288290000|2021-11-30 16:04:50|29178.14|29178.14|29178.14|29178.14|29178.14|29178.14|29178.14|29178.14|0
1638288310000|2021-11-30 16:05:10|29181.67|29181.67|29194.11|29194.11|29194.11|29194.11|29181.67|29181.67|0
1638288320000|2021-11-30 16:05:20|29201.18|29201.18|29201.78|29201.78|29201.78|29201.78|29201.18|29201.18|0
1638288330000|2021-11-30 16:05:30|29202.38|29202.38|29198.24|29198.24|29202.38|29202.38|29194.71|29194.71|0
1638288340000|2021-11-30 16:05:40|29201.78|29201.78|29201.78|29201.78|29205.31|29205.31|29201.78|29201.78|0
1638288350000|2021-11-30 16:05:50|29205.31|29205.31|29205.31|29205.31|29205.31|29205.31|29201.78|29201.78|0
1638288360000|2021-11-30 16:06:00|29201.78|29201.78|29194.71|29194.71|29201.78|29201.78|29194.71|29194.71|0
1638288370000|2021-11-30 16:06:10|29198.24|29198.24|29198.49|29198.49|29198.49|29198.49|29198.24|29198.24|0
1638288380000|2021-11-30 16:06:20|29194.95|29194.95|29195.14|29195.14|29195.14|29195.14|29194.54|29194.54|0
1638288390000|2021-11-30 16:06:30|29202.21|29202.21|29205.75|29205.75|29205.75|29205.75|29202.21|29202.21|0
1638288410000|2021-11-30 16:06:50|29209.28|29209.28|29212.82|29212.82|29212.82|29212.82|29209.28|29209.28|0
1638288420000|2021-11-30 16:07:00|29205.75|29205.75|29209.28|29209.28|29209.28|29209.28|29205.75|29205.75|0
1638288430000|2021-11-30 16:07:10|29209.88|29209.88|29216.95|29216.95|29216.95|29216.95|29209.88|29209.88|0
1638288440000|2021-11-30 16:07:20|29217.55|29217.55|29221.5|29221.5|29228.57|29228.57|29217.55|29217.55|0
1638288460000|2021-11-30 16:07:40|29221.01|29221.01|29225.88|29225.88|29225.88|29225.88|29221.01|29221.01|0
1638288470000|2021-11-30 16:07:50|29226.48|29226.48|29230.01|29230.01|29230.01|29230.01|29226.48|29226.48|0
1638288480000|2021-11-30 16:08:00|29222.94|29222.94|29219.41|29219.41|29222.94|29222.94|29215.87|29215.87|0
1638288490000|2021-11-30 16:08:10|29222.94|29222.94|29244.56|29244.56|29244.56|29244.56|29222.94|29222.94|0
1638288500000|2021-11-30 16:08:20|29251.63|29251.63|29241.03|29241.03|29251.63|29251.63|29241.03|29241.03|0
1638288510000|2021-11-30 16:08:30|29248.1|29248.1|29255.17|29255.17|29255.17|29255.17|29248.1|29248.1|0
1638288520000|2021-11-30 16:08:40|29251.63|29251.63|29256.13|29256.13|29256.13|29256.13|29251.63|29251.63|0
1638288530000|2021-11-30 16:08:50|29259.67|29259.67|29261.28|29261.28|29261.28|29261.28|29253.01|29253.01|0
1638288540000|2021-11-30 16:09:00|29264.82|29264.82|29265.42|29265.42|29265.42|29265.42|29264.82|29264.82|0
1638288550000|2021-11-30 16:09:10|29258.35|29258.35|29250.43|29250.43|29258.35|29258.35|29250.43|29250.43|0
1638288560000|2021-11-30 16:09:20|29253.97|29253.97|29257.5|29257.5|29257.5|29257.5|29253.97|29253.97|0
1638288570000|2021-11-30 16:09:30|29257.02|29257.02|29245.46|29245.46|29257.02|29257.02|29245.46|29245.46|0
1638288580000|2021-11-30 16:09:40|29238.39|29238.39|29235.45|29235.45|29242.52|29242.52|29235.45|29235.45|0
1638288590000|2021-11-30 16:09:50|29234.85|29234.85|29231.32|29231.32|29234.85|29234.85|29231.32|29231.32|0
1638288600000|2021-11-30 16:10:00|29238.39|29238.39|29238.39|29238.39|29238.39|29238.39|29238.39|29238.39|0
1638288610000|2021-11-30 16:10:10|29241.92|29241.92|29245.46|29245.46|29245.46|29245.46|29241.92|29241.92|0
1638288620000|2021-11-30 16:10:20|29241.92|29241.92|29234.85|29234.85|29241.92|29241.92|29234.85|29234.85|0
1638288630000|2021-11-30 16:10:30|29241.92|29241.92|29238.39|29238.39|29248.99|29248.99|29238.39|29238.39|0
1638288640000|2021-11-30 16:10:40|29241.92|29241.92|29241.92|29241.92|29241.92|29241.92|29241.92|29241.92|0
1638288660000|2021-11-30 16:11:00|29263.13|29263.13|29256.66|29256.66|29263.13|29263.13|29256.06|29256.06|0
1638288670000|2021-11-30 16:11:10|29260.2|29260.2|29249.59|29249.59|29263.73|29263.73|29249.59|29249.59|0
1638288680000|2021-11-30 16:11:20|29253.13|29253.13|29253.13|29253.13|29253.13|29253.13|29249.59|29249.59|0
1638288690000|2021-11-30 16:11:30|29256.66|29256.66|29263.73|29263.73|29263.73|29263.73|29256.66|29256.66|0
1638288700000|2021-11-30 16:11:40|29264.14|29264.14|29271.21|29271.21|29271.21|29271.21|29264.14|29264.14|0
1638288720000|2021-11-30 16:12:00|29264.14|29264.14|29264.14|29264.14|29264.14|29264.14|29260.61|29260.61|0
1638288730000|2021-11-30 16:12:10|29264.74|29264.74|29271.81|29271.81|29271.81|29271.81|29264.74|29264.74|0
1638288750000|2021-11-30 16:12:30|29268.28|29268.28|29271.81|29271.81|29271.81|29271.81|29268.28|29268.28|0
1638288760000|2021-11-30 16:12:40|29268.28|29268.28|29286.36|29286.36|29286.36|29286.36|29268.28|29268.28|0
1638288770000|2021-11-30 16:12:50|29275.76|29275.76|29275.76|29275.76|29286.36|29286.36|29272.22|29272.22|0
1638288780000|2021-11-30 16:13:00|29265.15|29265.15|29265.15|29265.15|29265.15|29265.15|29265.15|29265.15|0
1638288790000|2021-11-30 16:13:10|29261.62|29261.62|29261.62|29261.62|29261.62|29261.62|29261.62|29261.62|0
1638288810000|2021-11-30 16:13:30|29265.15|29265.15|29286.36|29286.36|29289.9|29289.9|29265.15|29265.15|0
1638288820000|2021-11-30 16:13:40|29282.83|29282.83|29279.29|29279.29|29282.83|29282.83|29279.29|29279.29|0
1638288830000|2021-11-30 16:13:50|29286.36|29286.36|29286.77|29286.77|29293.43|29293.43|29286.36|29286.36|0
1638288840000|2021-11-30 16:14:00|29279.7|29279.7|29279.7|29279.7|29279.7|29279.7|29279.7|29279.7|0
1638288850000|2021-11-30 16:14:10|29286.77|29286.77|29279.7|29279.7|29286.77|29286.77|29279.7|29279.7|0
1638288860000|2021-11-30 16:14:20|29283.24|29283.24|29286.77|29286.77|29290.31|29290.31|29283.24|29283.24|0
1638288870000|2021-11-30 16:14:30|29290.31|29290.31|29290.91|29290.91|29294.44|29294.44|29290.31|29290.31|0
1638288880000|2021-11-30 16:14:40|29287.37|29287.37|29283.84|29283.84|29287.37|29287.37|29283.84|29283.84|0
1638288890000|2021-11-30 16:14:50|29290.91|29290.91|29294.44|29294.44|29294.44|29294.44|29290.91|29290.91|0
1638288900000|2021-11-30 16:15:00|29287.37|29287.37|29291.15|29291.15|29291.15|29291.15|29280.54|29280.54|0
1638288910000|2021-11-30 16:15:10|29291.39|29291.39|29287.86|29287.86|29291.39|29291.39|29287.86|29287.86|0
1638288920000|2021-11-30 16:15:20|29291.39|29291.39|29299.06|29299.06|29302.6|29302.6|29291.39|29291.39|0
1638288930000|2021-11-30 16:15:30|29299.66|29299.66|29303.2|29303.2|29303.2|29303.2|29299.66|29299.66|0
1638288940000|2021-11-30 16:15:40|29306.73|29306.73|29310.27|29310.27|29310.27|29310.27|29306.73|29306.73|0
1638288950000|2021-11-30 16:15:50|29306.73|29306.73|29313.8|29313.8|29317.34|29317.34|29306.73|29306.73|0
1638288960000|2021-11-30 16:16:00|29310.27|29310.27|29310.27|29310.27|29310.27|29310.27|29310.27|29310.27|0
1638288970000|2021-11-30 16:16:10|29310.68|29310.68|29310.68|29310.68|29310.68|29310.68|29310.68|29310.68|0
1638288980000|2021-11-30 16:16:20|29307.14|29307.14|29310.68|29310.68|29310.68|29310.68|29307.14|29307.14|0
1638288990000|2021-11-30 16:16:30|29307.14|29307.14|29310.68|29310.68|29314.21|29314.21|29307.14|29307.14|0
1638289000000|2021-11-30 16:16:40|29317.75|29317.75|29318.35|29318.35|29324.82|29324.82|29317.75|29317.75|0
1638289010000|2021-11-30 16:16:50|29318.76|29318.76|29339.97|29339.97|29339.97|29339.97|29318.76|29318.76|0
1638289020000|2021-11-30 16:17:00|29332.9|29332.9|29354.95|29354.95|29354.95|29354.95|29332.9|29332.9|0
1638289030000|2021-11-30 16:17:10|29351.41|29351.41|29341.41|29341.41|29355.55|29355.55|29337.88|29337.88|0
1638289040000|2021-11-30 16:17:20|29337.88|29337.88|29337.88|29337.88|29337.88|29337.88|29337.88|29337.88|0
1638289050000|2021-11-30 16:17:30|29334.34|29334.34|29334.94|29334.94|29334.94|29334.94|29334.34|29334.34|0
1638289060000|2021-11-30 16:17:40|29327.87|29327.87|29327.27|29327.27|29327.87|29327.87|29327.27|29327.27|0
1638289070000|2021-11-30 16:17:50|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|29320.2|29320.2|0
1638289080000|2021-11-30 16:18:00|29327.27|29327.27|29316.67|29316.67|29327.27|29327.27|29316.67|29316.67|0
1638289100000|2021-11-30 16:18:20|29313.13|29313.13|29312.53|29312.53|29313.13|29313.13|29312.53|29312.53|0
1638289110000|2021-11-30 16:18:30|29312.12|29312.12|29312.12|29312.12|29312.12|29312.12|29312.12|29312.12|0
1638289120000|2021-11-30 16:18:40|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|29301.52|0
1638289130000|2021-11-30 16:18:50|29301.76|29301.76|29294.33|29294.33|29302|29302|29294.33|29294.33|0
1638289140000|2021-11-30 16:19:00|29294.57|29294.57|29294.57|29294.57|29294.57|29294.57|29294.57|29294.57|0
1638289170000|2021-11-30 16:19:30|29291.04|29291.04|29291.04|29291.04|29291.04|29291.04|29291.04|29291.04|0
1638289180000|2021-11-30 16:19:40|29287.5|29287.5|29287.5|29287.5|29287.5|29287.5|29287.5|29287.5|0
1638289190000|2021-11-30 16:19:50|29291.04|29291.04|29291.04|29291.04|29291.04|29291.04|29291.04|29291.04|0
1638289200000|2021-11-30 16:20:00|29291.28|29291.28|29305.42|29305.42|29305.42|29305.42|29291.28|29291.28|0
1638289210000|2021-11-30 16:20:10|29306.02|29306.02|29313.09|29313.09|29313.09|29313.09|29302.48|29302.48|0
1638289220000|2021-11-30 16:20:20|29309.55|29309.55|29313.09|29313.09|29313.09|29313.09|29306.02|29306.02|0
1638289230000|2021-11-30 16:20:30|29313.69|29313.69|29313.69|29313.69|29313.69|29313.69|29313.69|29313.69|0
1638289240000|2021-11-30 16:20:40|29313.45|29313.45|29320.76|29320.76|29324.29|29324.29|29313.45|29313.45|0
1638289250000|2021-11-30 16:20:50|29317.22|29317.22|29317.22|29317.22|29317.22|29317.22|29317.22|29317.22|0
1638289260000|2021-11-30 16:21:00|29310.15|29310.15|29302.67|29302.67|29310.15|29310.15|29302.67|29302.67|0
1638289270000|2021-11-30 16:21:10|29302.07|29302.07|29302.07|29302.07|29302.07|29302.07|29302.07|29302.07|0
1638289280000|2021-11-30 16:21:20|29291.47|29291.47|29291.47|29291.47|29291.47|29291.47|29291.47|29291.47|0
1638289290000|2021-11-30 16:21:30|29295|29295|29295|29295|29295|29295|29295|29295|0
1638289300000|2021-11-30 16:21:40|29291.47|29291.47|29291.47|29291.47|29291.47|29291.47|29291.47|29291.47|0
1638289310000|2021-11-30 16:21:50|29295|29295|29298.54|29298.54|29298.54|29298.54|29295|29295|0
1638289320000|2021-11-30 16:22:00|29298.13|29298.13|29298.13|29298.13|29298.13|29298.13|29298.13|29298.13|0
1638289330000|2021-11-30 16:22:10|29297.53|29297.53|29283.39|29283.39|29297.53|29297.53|29282.9|29282.9|0
1638289340000|2021-11-30 16:22:20|29286.92|29286.92|29291.06|29291.06|29291.06|29291.06|29286.92|29286.92|0
1638289360000|2021-11-30 16:22:40|29280.45|29280.45|29279.85|29279.85|29280.45|29280.45|29279.85|29279.85|0
1638289380000|2021-11-30 16:23:00|29283.39|29283.39|29290.46|29290.46|29290.46|29290.46|29283.39|29283.39|0
1638289390000|2021-11-30 16:23:10|29286.92|29286.92|29290.46|29290.46|29290.46|29290.46|29283.39|29283.39|0
1638289410000|2021-11-30 16:23:30|29291.18|29291.18|29291.18|29291.18|29291.18|29291.18|29291.18|29291.18|0
1638289420000|2021-11-30 16:23:40|29290.94|29290.94|29286.32|29286.32|29290.94|29290.94|29286.32|29286.32|0
1638289430000|2021-11-30 16:23:50|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|29289.86|0
1638289440000|2021-11-30 16:24:00|29286.32|29286.32|29275.72|29275.72|29286.32|29286.32|29275.72|29275.72|0
1638289450000|2021-11-30 16:24:10|29275.23|29275.23|29271.7|29271.7|29275.23|29275.23|29271.7|29271.7|0
1638289470000|2021-11-30 16:24:30|29271.1|29271.1|29267.56|29267.56|29271.1|29271.1|29267.56|29267.56|0
1638289480000|2021-11-30 16:24:40|29264.03|29264.03|29263.67|29263.67|29264.03|29264.03|29263.43|29263.43|0
1638289490000|2021-11-30 16:24:50|29267.2|29267.2|29267.2|29267.2|29267.2|29267.2|29267.2|29267.2|0
1638289500000|2021-11-30 16:25:00|29263.67|29263.67|29260.79|29260.79|29263.91|29263.91|29260.13|29260.13|0
1638289510000|2021-11-30 16:25:10|29261.2|29261.2|29260.95|29260.95|29261.44|29261.44|29260.95|29260.95|0
1638289520000|2021-11-30 16:25:20|29264.49|29264.49|29268.51|29268.51|29272.04|29272.04|29264.49|29264.49|0
1638289530000|2021-11-30 16:25:30|29264.97|29264.97|29254.13|29254.13|29264.97|29264.97|29254.13|29254.13|0
1638289540000|2021-11-30 16:25:40|29253.88|29253.88|29259.94|29259.94|29259.94|29259.94|29252.87|29252.87|0
1638289550000|2021-11-30 16:25:50|29260.19|29260.19|29263.72|29263.72|29263.72|29263.72|29260.19|29260.19|0
1638289560000|2021-11-30 16:26:00|29260.19|29260.19|29271.8|29271.8|29271.8|29271.8|29260.19|29260.19|0
1638289570000|2021-11-30 16:26:10|29275.34|29275.34|29279.47|29279.47|29279.47|29279.47|29275.34|29275.34|0
1638289580000|2021-11-30 16:26:20|29275.94|29275.94|29275.94|29275.94|29275.94|29275.94|29275.94|29275.94|0
1638289590000|2021-11-30 16:26:30|29279.47|29279.47|29279.47|29279.47|29279.47|29279.47|29279.47|29279.47|0
1638289600000|2021-11-30 16:26:40|29279.88|29279.88|29280.61|29280.61|29280.61|29280.61|29276.83|29276.83|0
1638289610000|2021-11-30 16:26:50|29284.14|29284.14|29285.15|29285.15|29292.22|29292.22|29284.14|29284.14|0
1638289620000|2021-11-30 16:27:00|29284.74|29284.74|29284.74|29284.74|29288.28|29288.28|29284.74|29284.74|0
1638289630000|2021-11-30 16:27:10|29288.28|29288.28|29299|29299|29299.48|29299.48|29288.28|29288.28|0
1638289640000|2021-11-30 16:27:20|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|29294.86|29294.86|0
1638289650000|2021-11-30 16:27:30|29294.86|29294.86|29291.16|29291.16|29295.35|29295.35|29291.16|29291.16|0
1638289660000|2021-11-30 16:27:40|29287.63|29287.63|29291.16|29291.16|29291.16|29291.16|29287.63|29287.63|0
1638289670000|2021-11-30 16:27:50|29287.63|29287.63|29276.78|29276.78|29287.63|29287.63|29276.78|29276.78|0
1638289680000|2021-11-30 16:28:00|29273.24|29273.24|29279.71|29279.71|29279.71|29279.71|29269.11|29269.11|0
1638289690000|2021-11-30 16:28:10|29283.25|29283.25|29286.54|29286.54|29290.08|29290.08|29283.01|29283.01|0
1638289700000|2021-11-30 16:28:20|29283.01|29283.01|29279.47|29279.47|29283.01|29283.01|29279.47|29279.47|0
1638289710000|2021-11-30 16:28:30|29279.23|29279.23|29259.94|29259.94|29279.23|29279.23|29254.08|29254.08|0
1638289720000|2021-11-30 16:28:40|29256.41|29256.41|29263.48|29263.48|29263.48|29263.48|29255.81|29255.81|0
1638289730000|2021-11-30 16:28:50|29256.41|29256.41|29256.41|29256.41|29256.41|29256.41|29256.41|29256.41|0
1638289740000|2021-11-30 16:29:00|29252.87|29252.87|29222.09|29222.09|29256.41|29256.41|29222.09|29222.09|0
1638289750000|2021-11-30 16:29:10|29221.49|29221.49|29210.88|29210.88|29221.49|29221.49|29203.81|29203.81|0
1638289760000|2021-11-30 16:29:20|29214.42|29214.42|29214.25|29214.25|29214.42|29214.42|29210.72|29210.72|0
1638289770000|2021-11-30 16:29:30|29221.32|29221.32|29228.39|29228.39|29231.68|29231.68|29221.08|29221.08|0
1638289780000|2021-11-30 16:29:40|29221.32|29221.32|29245.82|29245.82|29245.82|29245.82|29213.65|29213.65|0
1638289790000|2021-11-30 16:29:50|29246.42|29246.42|29203.1|29203.1|29246.42|29246.42|29203.1|29203.1|0
1638346500000|2021-12-01 08:15:00|29471.69|29471.69|29454.02|29454.02|29471.69|29471.69|29454.02|29454.02|0
1638346510000|2021-12-01 08:15:10|29471.69|29471.69|29499.97|29499.97|29499.97|29499.97|29471.69|29471.69|0
1638346520000|2021-12-01 08:15:20|29500.38|29500.38|29500.38|29500.38|29535.73|29535.73|29496.84|29496.84|0
1638346530000|2021-12-01 08:15:30|29503.91|29503.91|29500.38|29500.38|29503.91|29503.91|29500.38|29500.38|0
1638346540000|2021-12-01 08:15:40|29500.98|29500.98|29525.72|29525.72|29525.72|29525.72|29500.98|29500.98|0
1638346550000|2021-12-01 08:15:50|29528.73|29528.73|29528.73|29528.73|29549.94|29549.94|29528.73|29528.73|0
1638346560000|2021-12-01 08:16:00|29518.12|29518.12|29532.26|29532.26|29532.26|29532.26|29518.12|29518.12|0
1638346570000|2021-12-01 08:16:10|29529.86|29529.86|29529.86|29529.86|29529.86|29529.86|29529.86|29529.86|0
1638346590000|2021-12-01 08:16:30|29508.65|29508.65|29501.58|29501.58|29508.65|29508.65|29501.58|29501.58|0
1638346600000|2021-12-01 08:16:40|29529.86|29529.86|29529.86|29529.86|29529.86|29529.86|29529.86|29529.86|0
1638346610000|2021-12-01 08:16:50|29536.93|29536.93|29536.93|29536.93|29536.93|29536.93|29536.93|29536.93|0
1638346620000|2021-12-01 08:17:00|29538.13|29538.13|29538.13|29538.13|29538.13|29538.13|29538.13|29538.13|0
1638346630000|2021-12-01 08:17:10|29537.72|29537.72|29537.72|29537.72|29537.72|29537.72|29537.72|29537.72|0
1638346640000|2021-12-01 08:17:20|29548.33|29548.33|29547.92|29547.92|29548.33|29548.33|29547.92|29547.92|0
1638346650000|2021-12-01 08:17:30|29548.33|29548.33|29527.12|29527.12|29548.33|29548.33|29527.12|29527.12|0
1638346660000|2021-12-01 08:17:40|29544.79|29544.79|29544.79|29544.79|29544.79|29544.79|29544.79|29544.79|0
1638346670000|2021-12-01 08:17:50|29543.97|29543.97|29543.97|29543.97|29543.97|29543.97|29543.97|29543.97|0
1638346680000|2021-12-01 08:18:00|29526.3|29526.3|29507.42|29507.42|29529.83|29529.83|29507.42|29507.42|0
1638346690000|2021-12-01 08:18:10|29503.89|29503.89|29496.82|29496.82|29503.89|29503.89|29496.82|29496.82|0
1638346700000|2021-12-01 08:18:20|29500.35|29500.35|29507.42|29507.42|29507.42|29507.42|29500.35|29500.35|0
1638346710000|2021-12-01 08:18:30|29510.96|29510.96|29510.96|29510.96|29510.96|29510.96|29510.96|29510.96|0
1638346720000|2021-12-01 08:18:40|29485.8|29485.8|29478.73|29478.73|29485.8|29485.8|29478.73|29478.73|0
1638346730000|2021-12-01 08:18:50|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|0
1638346740000|2021-12-01 08:19:00|29481.07|29481.07|29481.07|29481.07|29481.07|29481.07|29481.07|29481.07|0
1638346750000|2021-12-01 08:19:10|29491.67|29491.67|29485.8|29485.8|29503.48|29503.48|29485.8|29485.8|0
1638346770000|2021-12-01 08:19:30|29510.55|29510.55|29514.08|29514.08|29514.08|29514.08|29510.55|29510.55|0
1638346780000|2021-12-01 08:19:40|29517.62|29517.62|29499.94|29499.94|29517.62|29517.62|29499.94|29499.94|0
1638346790000|2021-12-01 08:19:50|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|0
1638346800000|2021-12-01 08:20:00|29492.46|29492.46|29488.93|29488.93|29492.46|29492.46|29488.93|29488.93|0
1638346810000|2021-12-01 08:20:10|29481.86|29481.86|29467.72|29467.72|29481.86|29481.86|29467.72|29467.72|0
1638346820000|2021-12-01 08:20:20|29469.17|29469.17|29468.57|29468.57|29469.17|29469.17|29468.57|29468.57|0
1638346830000|2021-12-01 08:20:30|29465.03|29465.03|29450.89|29450.89|29468.57|29468.57|29440.29|29440.29|0
1638346840000|2021-12-01 08:20:40|29429.69|29429.69|29412.32|29412.32|29433.22|29433.22|29412.32|29412.32|0
1638346850000|2021-12-01 08:20:50|29424.13|29424.13|29445.34|29445.34|29445.34|29445.34|29424.13|29424.13|0
1638346860000|2021-12-01 08:21:00|29444.74|29444.74|29444.74|29444.74|29444.74|29444.74|29444.74|29444.74|0
1638346880000|2021-12-01 08:21:20|29473.02|29473.02|29473.02|29473.02|29473.02|29473.02|29473.02|29473.02|0
1638346890000|2021-12-01 08:21:30|29462.41|29462.41|29465.54|29465.54|29465.54|29465.54|29450.99|29450.99|0
1638346910000|2021-12-01 08:21:50|29462|29462|29462|29462|29462|29462|29462|29462|0
1638346920000|2021-12-01 08:22:00|29476.14|29476.14|29490.28|29490.28|29490.28|29490.28|29476.14|29476.14|0
1638346950000|2021-12-01 08:22:30|29529.17|29529.17|29539.77|29539.77|29539.77|29539.77|29529.17|29529.17|0
1638346960000|2021-12-01 08:22:40|29532.7|29532.7|29529.58|29529.58|29532.7|29532.7|29529.58|29529.58|0
1638346970000|2021-12-01 08:22:50|29528.97|29528.97|29528.97|29528.97|29528.97|29528.97|29528.97|29528.97|0
1638346980000|2021-12-01 08:23:00|29528.37|29528.37|29527.77|29527.77|29528.37|29528.37|29527.77|29527.77|0
1638346990000|2021-12-01 08:23:10|29520.7|29520.7|29520.7|29520.7|29520.7|29520.7|29520.7|29520.7|0
1638347000000|2021-12-01 08:23:20|29517.17|29517.17|29517.17|29517.17|29517.17|29517.17|29517.17|29517.17|0
1638347020000|2021-12-01 08:23:40|29524.24|29524.24|29530.49|29530.49|29530.49|29530.49|29523.42|29523.42|0
1638347030000|2021-12-01 08:23:50|29562.3|29562.3|29562.3|29562.3|29562.3|29562.3|29562.3|29562.3|0
1638347040000|2021-12-01 08:24:00|29544.63|29544.63|29548.16|29548.16|29548.16|29548.16|29544.63|29544.63|0
1638347050000|2021-12-01 08:24:10|29522.22|29522.22|29536.36|29536.36|29536.36|29536.36|29522.22|29522.22|0
1638347060000|2021-12-01 08:24:20|29543.43|29543.43|29554.03|29554.03|29554.03|29554.03|29543.43|29543.43|0
1638347070000|2021-12-01 08:24:30|29557.57|29557.57|29557.57|29557.57|29557.57|29557.57|29557.57|29557.57|0
1638347080000|2021-12-01 08:24:40|29558.17|29558.17|29558.17|29558.17|29558.17|29558.17|29558.17|29558.17|0
1638347090000|2021-12-01 08:24:50|29558.77|29558.77|29552.52|29552.52|29559.59|29559.59|29552.52|29552.52|0
1638347100000|2021-12-01 08:25:00|29566.66|29566.66|29571.09|29571.09|29571.09|29571.09|29566.66|29566.66|0
1638347110000|2021-12-01 08:25:10|29581.69|29581.69|29575.22|29575.22|29581.69|29581.69|29567.55|29567.55|0
1638347120000|2021-12-01 08:25:20|29592.9|29592.9|29596.43|29596.43|29596.43|29596.43|29592.9|29592.9|0
1638347130000|2021-12-01 08:25:30|29598.07|29598.07|29598.07|29598.07|29598.07|29598.07|29598.07|29598.07|0
1638347140000|2021-12-01 08:25:40|29615.74|29615.74|29594.54|29594.54|29615.74|29615.74|29594.54|29594.54|0
1638347150000|2021-12-01 08:25:50|29601.61|29601.61|29608.67|29608.67|29619.28|29619.28|29591|29591|0
1638347160000|2021-12-01 08:26:00|29594.54|29594.54|29594.54|29594.54|29594.54|29594.54|29594.54|29594.54|0
1638347170000|2021-12-01 08:26:10|29591|29591|29573.33|29573.33|29601.61|29601.61|29573.33|29573.33|0
1638347180000|2021-12-01 08:26:20|29566.26|29566.26|29555.8|29555.8|29567.22|29567.22|29555.8|29555.8|0
1638347190000|2021-12-01 08:26:30|29559.33|29559.33|29566.4|29566.4|29566.4|29566.4|29548.73|29548.73|0
1638347200000|2021-12-01 08:26:40|29573.47|29573.47|29580.54|29580.54|29580.54|29580.54|29573.47|29573.47|0
1638347210000|2021-12-01 08:26:50|29581.51|29581.51|29574.44|29574.44|29581.51|29581.51|29574.44|29574.44|0
1638347220000|2021-12-01 08:27:00|29573.47|29573.47|29569.94|29569.94|29573.47|29573.47|29569.7|29569.7|0
1638347230000|2021-12-01 08:27:10|29566.4|29566.4|29559.33|29559.33|29566.4|29566.4|29559.33|29559.33|0
1638347240000|2021-12-01 08:27:20|29541.66|29541.66|29541.66|29541.66|29555.8|29555.8|29531.06|29531.06|0
1638347250000|2021-12-01 08:27:30|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|29520.45|0
1638347260000|2021-12-01 08:27:40|29523.99|29523.99|29516.92|29516.92|29523.99|29523.99|29499.24|29499.24|0
1638347270000|2021-12-01 08:27:50|29523.99|29523.99|29523.99|29523.99|29523.99|29523.99|29523.99|29523.99|0
1638347280000|2021-12-01 08:28:00|29525.19|29525.19|29524.59|29524.59|29525.19|29525.19|29524.59|29524.59|0
1638347300000|2021-12-01 08:28:20|29528.12|29528.12|29506.91|29506.91|29528.12|29528.12|29506.91|29506.91|0
1638347310000|2021-12-01 08:28:30|29496.31|29496.31|29513.98|29513.98|29517.52|29517.52|29489.24|29489.24|0
1638347320000|2021-12-01 08:28:40|29514.58|29514.58|29513.35|29513.35|29514.58|29514.58|29513.35|29513.35|0
1638347330000|2021-12-01 08:28:50|29509.82|29509.82|29509.82|29509.82|29509.82|29509.82|29509.82|29509.82|0
1638347340000|2021-12-01 08:29:00|29506.28|29506.28|29506.28|29506.28|29506.28|29506.28|29506.28|29506.28|0
1638347350000|2021-12-01 08:29:10|29513.35|29513.35|29520.42|29520.42|29520.42|29520.42|29509.82|29509.82|0
1638347360000|2021-12-01 08:29:20|29527.49|29527.49|29527.49|29527.49|29527.49|29527.49|29527.49|29527.49|0
1638347380000|2021-12-01 08:29:40|29523.96|29523.96|29523.96|29523.96|29523.96|29523.96|29523.96|29523.96|0
1638347400000|2021-12-01 08:30:00|29524.93|29524.93|29499.58|29499.58|29524.93|29524.93|29499.58|29499.58|0
1638347410000|2021-12-01 08:30:10|29497.78|29497.78|29482.82|29482.82|29497.78|29497.78|29482.82|29482.82|0
1638347420000|2021-12-01 08:30:20|29468.68|29468.68|29467.47|29467.47|29468.68|29468.68|29467.47|29467.47|0
1638347430000|2021-12-01 08:30:30|29460.4|29460.4|29460.4|29460.4|29460.4|29460.4|29460.4|29460.4|0
1638347440000|2021-12-01 08:30:40|29456.86|29456.86|29453.33|29453.33|29456.86|29456.86|29453.33|29453.33|0
1638347450000|2021-12-01 08:30:50|29456.86|29456.86|29456.86|29456.86|29456.86|29456.86|29456.86|29456.86|0
1638347460000|2021-12-01 08:31:00|29446.26|29446.26|29446.5|29446.5|29449.79|29449.79|29446.26|29446.26|0
1638347480000|2021-12-01 08:31:20|29435.9|29435.9|29432.36|29432.36|29435.9|29435.9|29432.36|29432.36|0
1638347490000|2021-12-01 08:31:30|29435.9|29435.9|29428.83|29428.83|29435.9|29435.9|29425.29|29425.29|0
1638347500000|2021-12-01 08:31:40|29421.76|29421.76|29420.31|29420.31|29421.76|29421.76|29418.22|29418.22|0
1638347510000|2021-12-01 08:31:50|29423.84|29423.84|29423.84|29423.84|29423.84|29423.84|29423.84|29423.84|0
1638347520000|2021-12-01 08:32:00|29423.43|29423.43|29405.76|29405.76|29423.43|29423.43|29405.76|29405.76|0
1638347530000|2021-12-01 08:32:10|29409.29|29409.29|29427.57|29427.57|29427.57|29427.57|29409.29|29409.29|0
1638347570000|2021-12-01 08:32:50|29434.64|29434.64|29434.64|29434.64|29434.64|29434.64|29434.64|29434.64|0
1638347590000|2021-12-01 08:33:10|29435.05|29435.05|29435.46|29435.46|29435.46|29435.46|29435.05|29435.05|0
1638347600000|2021-12-01 08:33:20|29446.06|29446.06|29450.2|29450.2|29450.2|29450.2|29446.06|29446.06|0
1638347620000|2021-12-01 08:33:40|29451.16|29451.16|29444.09|29444.09|29451.16|29451.16|29444.09|29444.09|0
1638347630000|2021-12-01 08:33:50|29433.49|29433.49|29412.28|29412.28|29433.49|29433.49|29412.28|29412.28|0
1638347640000|2021-12-01 08:34:00|29411.08|29411.08|29411.08|29411.08|29411.08|29411.08|29411.08|29411.08|0
1638347650000|2021-12-01 08:34:10|29414.61|29414.61|29404.01|29404.01|29414.61|29414.61|29404.01|29404.01|0
1638347660000|2021-12-01 08:34:20|29411.08|29411.08|29404.01|29404.01|29411.08|29411.08|29404.01|29404.01|0
1638347670000|2021-12-01 08:34:30|29396.94|29396.94|29379.26|29379.26|29396.94|29396.94|29375.73|29375.73|0
1638347690000|2021-12-01 08:34:50|29396.94|29396.94|29396.94|29396.94|29396.94|29396.94|29396.94|29396.94|0
1638347720000|2021-12-01 08:35:20|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|0
1638347730000|2021-12-01 08:35:30|29394|29394|29390.47|29390.47|29394|29394|29390.47|29390.47|0
1638347750000|2021-12-01 08:35:50|29394|29394|29394|29394|29394|29394|29394|29394|0
1638347760000|2021-12-01 08:36:00|29390.47|29390.47|29389.5|29389.5|29390.47|29390.47|29389.5|29389.5|0
1638347770000|2021-12-01 08:36:10|29385.97|29385.97|29385.97|29385.97|29385.97|29385.97|29385.97|29385.97|0
1638347780000|2021-12-01 08:36:20|29361.22|29361.22|29357.69|29357.69|29364.76|29364.76|29357.69|29357.69|0
1638347800000|2021-12-01 08:36:40|29355.89|29355.89|29351.15|29351.15|29355.89|29355.89|29351.15|29351.15|0
1638347820000|2021-12-01 08:37:00|29350.55|29350.55|29363.49|29363.49|29367.62|29367.62|29349.95|29349.95|0
1638347840000|2021-12-01 08:37:20|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|29342.28|29342.28|0
1638347850000|2021-12-01 08:37:30|29356.42|29356.42|29365.29|29365.29|29365.29|29365.29|29356.42|29356.42|0
1638347860000|2021-12-01 08:37:40|29347.61|29347.61|29347.61|29347.61|29347.61|29347.61|29347.61|29347.61|0
1638347870000|2021-12-01 08:37:50|29344.08|29344.08|29344.08|29344.08|29344.08|29344.08|29344.08|29344.08|0
1638347880000|2021-12-01 08:38:00|29343.84|29343.84|29343.59|29343.59|29343.84|29343.84|29343.59|29343.59|0
1638347890000|2021-12-01 08:38:10|29342.99|29342.99|29339.46|29339.46|29342.99|29342.99|29339.46|29339.46|0
1638347900000|2021-12-01 08:38:20|29328.85|29328.85|29328.85|29328.85|29328.85|29328.85|29328.85|29328.85|0
1638347910000|2021-12-01 08:38:30|29329.46|29329.46|29322.39|29322.39|29329.46|29329.46|29322.39|29322.39|0
1638347920000|2021-12-01 08:38:40|29315.32|29315.32|29308.25|29308.25|29315.32|29315.32|29301.18|29301.18|0
1638347930000|2021-12-01 08:38:50|29294.11|29294.11|29297.64|29297.64|29297.64|29297.64|29294.11|29294.11|0
1638347940000|2021-12-01 08:39:00|29294.11|29294.11|29304.71|29304.71|29304.71|29304.71|29294.11|29294.11|0
1638347950000|2021-12-01 08:39:10|29305.68|29305.68|29305.68|29305.68|29305.68|29305.68|29305.68|29305.68|0
1638347960000|2021-12-01 08:39:20|29312.75|29312.75|29326.89|29326.89|29326.89|29326.89|29312.75|29312.75|0
1638347970000|2021-12-01 08:39:30|29326.07|29326.07|29324.84|29324.84|29326.07|29326.07|29324.84|29324.84|0
1638347990000|2021-12-01 08:39:50|29317.77|29317.77|29317.77|29317.77|29317.77|29317.77|29317.77|29317.77|0
1638348010000|2021-12-01 08:40:10|29328.37|29328.37|29328.37|29328.37|29328.37|29328.37|29328.37|29328.37|0
1638348030000|2021-12-01 08:40:30|29331.91|29331.91|29331.91|29331.91|29331.91|29331.91|29331.91|29331.91|0
1638348060000|2021-12-01 08:41:00|29324.84|29324.84|29324.84|29324.84|29324.84|29324.84|29324.84|29324.84|0
1638348070000|2021-12-01 08:41:10|29324.24|29324.24|29324.24|29324.24|29324.24|29324.24|29324.24|29324.24|0
1638348080000|2021-12-01 08:41:20|29320.7|29320.7|29314.04|29314.04|29321.11|29321.11|29314.04|29314.04|0
1638348090000|2021-12-01 08:41:30|29313.63|29313.63|29313.63|29313.63|29313.63|29313.63|29313.63|29313.63|0
1638348100000|2021-12-01 08:41:40|29320.7|29320.7|29314.84|29314.84|29320.7|29320.7|29313.63|29313.63|0
1638348110000|2021-12-01 08:41:50|29318.37|29318.37|29328.98|29328.98|29328.98|29328.98|29318.37|29318.37|0
1638348120000|2021-12-01 08:42:00|29336.04|29336.04|29314.35|29314.35|29336.04|29336.04|29314.35|29314.35|0
1638348130000|2021-12-01 08:42:10|29314.95|29314.95|29314.13|29314.13|29314.95|29314.95|29314.13|29314.13|0
1638348140000|2021-12-01 08:42:20|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|0
1638348150000|2021-12-01 08:42:30|29331.81|29331.81|29342.41|29342.41|29342.41|29342.41|29331.81|29331.81|0
1638348170000|2021-12-01 08:42:50|29338.88|29338.88|29310.6|29310.6|29338.88|29338.88|29310.6|29310.6|0
1638348190000|2021-12-01 08:43:10|29299.99|29299.99|29296.46|29296.46|29299.99|29299.99|29296.46|29296.46|0
1638348200000|2021-12-01 08:43:20|29303.53|29303.53|29303.53|29303.53|29303.53|29303.53|29303.53|29303.53|0
1638348210000|2021-12-01 08:43:30|29296.46|29296.46|29296.46|29296.46|29296.46|29296.46|29296.46|29296.46|0
1638348230000|2021-12-01 08:43:50|29295.97|29295.97|29295.97|29295.97|29295.97|29295.97|29295.97|29295.97|0
1638348240000|2021-12-01 08:44:00|29299.51|29299.51|29299.51|29299.51|29299.51|29299.51|29299.51|29299.51|0
1638348250000|2021-12-01 08:44:10|29303.04|29303.04|29303.04|29303.04|29303.04|29303.04|29303.04|29303.04|0
1638348260000|2021-12-01 08:44:20|29310.11|29310.11|29317.18|29317.18|29317.18|29317.18|29310.11|29310.11|0
1638348280000|2021-12-01 08:44:40|29313.65|29313.65|29306.58|29306.58|29313.65|29313.65|29306.58|29306.58|0
1638348300000|2021-12-01 08:45:00|29306.17|29306.17|29304.56|29304.56|29306.17|29306.17|29304.56|29304.56|0
1638348310000|2021-12-01 08:45:10|29304.97|29304.97|29307.9|29307.9|29307.9|29307.9|29304.37|29304.37|0
1638348340000|2021-12-01 08:45:40|29314.97|29314.97|29314.97|29314.97|29318.51|29318.51|29314.97|29314.97|0
1638348350000|2021-12-01 08:45:50|29316.18|29316.18|29326.79|29326.79|29330.32|29330.32|29316.18|29316.18|0
1638348360000|2021-12-01 08:46:00|29316.18|29316.18|29320.2|29320.2|29320.2|29320.2|29309.11|29309.11|0
1638348370000|2021-12-01 08:46:10|29316.67|29316.67|29319.19|29319.19|29319.19|29319.19|29316.67|29316.67|0
1638348380000|2021-12-01 08:46:20|29326.26|29326.26|29333.33|29333.33|29333.33|29333.33|29326.26|29326.26|0
1638348390000|2021-12-01 08:46:30|29329.8|29329.8|29329.8|29329.8|29329.8|29329.8|29329.8|29329.8|0
1638348400000|2021-12-01 08:46:40|29333.33|29333.33|29340.4|29340.4|29340.4|29340.4|29333.33|29333.33|0
1638348420000|2021-12-01 08:47:00|29351.01|29351.01|29354.95|29354.95|29358.49|29358.49|29351.01|29351.01|0
1638348430000|2021-12-01 08:47:10|29362.02|29362.02|29358.49|29358.49|29362.02|29362.02|29358.49|29358.49|0
1638348440000|2021-12-01 08:47:20|29351.42|29351.42|29351.42|29351.42|29351.42|29351.42|29351.42|29351.42|0
1638348450000|2021-12-01 08:47:30|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|29344.35|29344.35|0
1638348460000|2021-12-01 08:47:40|29347.64|29347.64|29347.64|29347.64|29347.64|29347.64|29347.64|29347.64|0
1638348470000|2021-12-01 08:47:50|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|0
1638348510000|2021-12-01 08:48:30|29340.57|29340.57|29344.11|29344.11|29344.11|29344.11|29340.57|29340.57|0
1638348530000|2021-12-01 08:48:50|29344.71|29344.71|29370.65|29370.65|29370.65|29370.65|29344.71|29344.71|0
1638348540000|2021-12-01 08:49:00|29374.19|29374.19|29392.68|29392.68|29396.22|29396.22|29374.19|29374.19|0
1638348550000|2021-12-01 08:49:10|29396.22|29396.22|29396.22|29396.22|29396.22|29396.22|29396.22|29396.22|0
1638348560000|2021-12-01 08:49:20|29395.62|29395.62|29391.48|29391.48|29395.62|29395.62|29380.88|29380.88|0
1638348570000|2021-12-01 08:49:30|29395.02|29395.02|29391.48|29391.48|29395.02|29395.02|29391.48|29391.48|0
1638348580000|2021-12-01 08:49:40|29392.68|29392.68|29417.43|29417.43|29417.43|29417.43|29392.68|29392.68|0
1638348590000|2021-12-01 08:49:50|29413.89|29413.89|29413.89|29413.89|29413.89|29413.89|29413.89|29413.89|0
1638348600000|2021-12-01 08:50:00|29406.82|29406.82|29405.81|29405.81|29424.09|29424.09|29405.81|29405.81|0
1638348610000|2021-12-01 08:50:10|29405.4|29405.4|29401.46|29401.46|29405.4|29405.4|29401.46|29401.46|0
1638348620000|2021-12-01 08:50:20|29400.86|29400.86|29397.32|29397.32|29400.86|29400.86|29397.32|29397.32|0
1638348630000|2021-12-01 08:50:30|29404.39|29404.39|29418.53|29418.53|29418.53|29418.53|29404.39|29404.39|0
1638348640000|2021-12-01 08:50:40|29404.39|29404.39|29408.89|29408.89|29412.43|29412.43|29404.39|29404.39|0
1638348650000|2021-12-01 08:50:50|29405.36|29405.36|29410.46|29410.46|29410.46|29410.46|29405.36|29405.36|0
1638348660000|2021-12-01 08:51:00|29409.74|29409.74|29405.96|29405.96|29409.74|29409.74|29405.96|29405.96|0
1638348670000|2021-12-01 08:51:10|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29391.82|29391.82|0
1638348680000|2021-12-01 08:51:20|29391.82|29391.82|29388.28|29388.28|29391.82|29391.82|29388.28|29388.28|0
1638348720000|2021-12-01 08:52:00|29391.82|29391.82|29402.83|29402.83|29402.83|29402.83|29391.82|29391.82|0
1638348730000|2021-12-01 08:52:10|29403.56|29403.56|29407.7|29407.7|29407.7|29407.7|29403.56|29403.56|0
1638348740000|2021-12-01 08:52:20|29408.3|29408.3|29418.9|29418.9|29418.9|29418.9|29408.3|29408.3|0
1638348750000|2021-12-01 08:52:30|29420.1|29420.1|29438.38|29438.38|29438.38|29438.38|29420.1|29420.1|0
1638348760000|2021-12-01 08:52:40|29434.84|29434.84|29434.84|29434.84|29438.38|29438.38|29427.77|29427.77|0
1638348770000|2021-12-01 08:52:50|29420.7|29420.7|29420.7|29420.7|29420.7|29420.7|29420.7|29420.7|0
1638348780000|2021-12-01 08:53:00|29422.51|29422.51|29429.58|29429.58|29429.58|29429.58|29422.51|29422.51|0
1638348790000|2021-12-01 08:53:10|29428.61|29428.61|29424.83|29424.83|29428.61|29428.61|29424.83|29424.83|0
1638348800000|2021-12-01 08:53:20|29421.3|29421.3|29414.23|29414.23|29421.3|29421.3|29414.23|29414.23|0
1638348810000|2021-12-01 08:53:30|29410.69|29410.69|29410.69|29410.69|29410.69|29410.69|29410.69|29410.69|0
1638348820000|2021-12-01 08:53:40|29414.23|29414.23|29421.3|29421.3|29421.3|29421.3|29414.23|29414.23|0
1638348840000|2021-12-01 08:54:00|29414.23|29414.23|29407.16|29407.16|29414.23|29414.23|29407.16|29407.16|0
1638348850000|2021-12-01 08:54:10|29410.69|29410.69|29422.31|29422.31|29425.84|29425.84|29410.69|29410.69|0
1638348860000|2021-12-01 08:54:20|29418.77|29418.77|29425.84|29425.84|29425.84|29425.84|29418.77|29418.77|0
1638348870000|2021-12-01 08:54:30|29429.38|29429.38|29429.38|29429.38|29429.38|29429.38|29429.38|29429.38|0
1638348890000|2021-12-01 08:54:50|29429.98|29429.98|29426.44|29426.44|29429.98|29429.98|29426.44|29426.44|0
1638348910000|2021-12-01 08:55:10|29415.84|29415.84|29415.84|29415.84|29415.84|29415.84|29415.84|29415.84|0
1638348920000|2021-12-01 08:55:20|29408.77|29408.77|29412.3|29412.3|29412.3|29412.3|29408.77|29408.77|0
1638348930000|2021-12-01 08:55:30|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|0
1638348940000|2021-12-01 08:55:40|29412.3|29412.3|29412.3|29412.3|29412.3|29412.3|29412.3|29412.3|0
1638348950000|2021-12-01 08:55:50|29415.84|29415.84|29415.84|29415.84|29415.84|29415.84|29415.84|29415.84|0
1638348960000|2021-12-01 08:56:00|29419.37|29419.37|29415.84|29415.84|29419.37|29419.37|29415.84|29415.84|0
1638348980000|2021-12-01 08:56:20|29429.98|29429.98|29444.12|29444.12|29444.12|29444.12|29429.98|29429.98|0
1638349000000|2021-12-01 08:56:40|29440.58|29440.58|29455.92|29455.92|29455.92|29455.92|29440.58|29440.58|0
1638349010000|2021-12-01 08:56:50|29462.99|29462.99|29452.39|29452.39|29462.99|29462.99|29452.39|29452.39|0
1638349020000|2021-12-01 08:57:00|29445.32|29445.32|29445.32|29445.32|29452.39|29452.39|29445.32|29445.32|0
1638349030000|2021-12-01 08:57:10|29455.92|29455.92|29443.71|29443.71|29459.46|29459.46|29443.71|29443.71|0
1638349040000|2021-12-01 08:57:20|29443.3|29443.3|29439.76|29439.76|29443.3|29443.3|29439.76|29439.76|0
1638349050000|2021-12-01 08:57:30|29436.23|29436.23|29436.23|29436.23|29436.23|29436.23|29436.23|29436.23|0
1638349070000|2021-12-01 08:57:50|29435.74|29435.74|29435.74|29435.74|29435.74|29435.74|29435.74|29435.74|0
1638349080000|2021-12-01 08:58:00|29442.81|29442.81|29450.7|29450.7|29450.7|29450.7|29442.81|29442.81|0
1638349090000|2021-12-01 08:58:10|29454.24|29454.24|29475.45|29475.45|29475.45|29475.45|29454.24|29454.24|0
1638349100000|2021-12-01 08:58:20|29471.91|29471.91|29464.84|29464.84|29471.91|29471.91|29464.84|29464.84|0
1638349110000|2021-12-01 08:58:30|29457.77|29457.77|29465.44|29465.44|29465.44|29465.44|29457.77|29457.77|0
1638349120000|2021-12-01 08:58:40|29468.98|29468.98|29472.51|29472.51|29472.51|29472.51|29468.98|29468.98|0
1638349130000|2021-12-01 08:58:50|29479.58|29479.58|29480.16|29480.16|29483.94|29483.94|29479.58|29479.58|0
1638349140000|2021-12-01 08:59:00|29476.63|29476.63|29469.56|29469.56|29476.63|29476.63|29469.56|29469.56|0
1638349150000|2021-12-01 08:59:10|29473.09|29473.09|29458.95|29458.95|29473.09|29473.09|29458.95|29458.95|0
1638349160000|2021-12-01 08:59:20|29460.15|29460.15|29467.22|29467.22|29467.22|29467.22|29460.15|29460.15|0
1638349170000|2021-12-01 08:59:30|29477.83|29477.83|29484.9|29484.9|29484.9|29484.9|29477.83|29477.83|0
1638349200000|2021-12-01 09:00:00|29488.43|29488.43|29463.28|29463.28|29488.43|29488.43|29463.28|29463.28|0
1638349220000|2021-12-01 09:00:20|29466.81|29466.81|29466.81|29466.81|29466.81|29466.81|29466.81|29466.81|0
1638349230000|2021-12-01 09:00:30|29463.28|29463.28|29463.28|29463.28|29463.28|29463.28|29463.28|29463.28|0
1638349240000|2021-12-01 09:00:40|29459.74|29459.74|29449.14|29449.14|29459.74|29459.74|29449.14|29449.14|0
1638349250000|2021-12-01 09:00:50|29456.21|29456.21|29459.74|29459.74|29459.74|29459.74|29456.21|29456.21|0
1638349260000|2021-12-01 09:01:00|29466.81|29466.81|29466.81|29466.81|29466.81|29466.81|29466.81|29466.81|0
1638349270000|2021-12-01 09:01:10|29477.42|29477.42|29477.83|29477.83|29477.83|29477.83|29477.42|29477.42|0
1638349300000|2021-12-01 09:01:40|29474.29|29474.29|29474.29|29474.29|29484.9|29484.9|29474.29|29474.29|0
1638349310000|2021-12-01 09:01:50|29477.83|29477.83|29474.29|29474.29|29477.83|29477.83|29474.29|29474.29|0
1638349320000|2021-12-01 09:02:00|29467.22|29467.22|29447.75|29447.75|29467.22|29467.22|29444.21|29444.21|0
1638349330000|2021-12-01 09:02:10|29446.93|29446.93|29451.06|29451.06|29454.6|29454.6|29446.93|29446.93|0
1638349340000|2021-12-01 09:02:20|29451.66|29451.66|29448.13|29448.13|29452.26|29452.26|29444.59|29444.59|0
1638349350000|2021-12-01 09:02:30|29451.66|29451.66|29451.66|29451.66|29451.66|29451.66|29451.66|29451.66|0
1638349360000|2021-12-01 09:02:40|29448.13|29448.13|29448.13|29448.13|29448.13|29448.13|29448.13|29448.13|0
1638349370000|2021-12-01 09:02:50|29451.66|29451.66|29448.13|29448.13|29455.2|29455.2|29444.59|29444.59|0
1638349380000|2021-12-01 09:03:00|29451.66|29451.66|29444.59|29444.59|29455.2|29455.2|29444.59|29444.59|0
1638349390000|2021-12-01 09:03:10|29455.2|29455.2|29458.73|29458.73|29458.73|29458.73|29455.2|29455.2|0
1638349400000|2021-12-01 09:03:20|29455.2|29455.2|29451.66|29451.66|29455.2|29455.2|29451.66|29451.66|0
1638349410000|2021-12-01 09:03:30|29465.8|29465.8|29466.21|29466.21|29466.21|29466.21|29465.8|29465.8|0
1638349420000|2021-12-01 09:03:40|29459.14|29459.14|29462.68|29462.68|29462.68|29462.68|29455.61|29455.61|0
1638349430000|2021-12-01 09:03:50|29464.37|29464.37|29454.37|29454.37|29464.37|29464.37|29454.37|29454.37|0
1638349450000|2021-12-01 09:04:10|29454.97|29454.97|29454.97|29454.97|29454.97|29454.97|29454.97|29454.97|0
1638349460000|2021-12-01 09:04:20|29458.5|29458.5|29465.57|29465.57|29465.57|29465.57|29458.5|29458.5|0
1638349470000|2021-12-01 09:04:30|29466.17|29466.17|29459.1|29459.1|29473.24|29473.24|29459.1|29459.1|0
1638349490000|2021-12-01 09:04:50|29462.64|29462.64|29462.64|29462.64|29469.71|29469.71|29462.64|29462.64|0
1638349500000|2021-12-01 09:05:00|29463.84|29463.84|29476.06|29476.06|29483.13|29483.13|29463.84|29463.84|0
1638349510000|2021-12-01 09:05:10|29474.86|29474.86|29474.86|29474.86|29474.86|29474.86|29474.86|29474.86|0
1638349530000|2021-12-01 09:05:30|29485.46|29485.46|29472.05|29472.05|29486.19|29486.19|29472.05|29472.05|0
1638349540000|2021-12-01 09:05:40|29479.12|29479.12|29479.12|29479.12|29479.12|29479.12|29479.12|29479.12|0
1638349550000|2021-12-01 09:05:50|29482.65|29482.65|29482.65|29482.65|29482.65|29482.65|29482.65|29482.65|0
1638349560000|2021-12-01 09:06:00|29479.12|29479.12|29480.08|29480.08|29480.08|29480.08|29478.87|29478.87|0
1638349580000|2021-12-01 09:06:20|29476.54|29476.54|29473.01|29473.01|29476.54|29476.54|29473.01|29473.01|0
1638349590000|2021-12-01 09:06:30|29472.6|29472.6|29472.19|29472.19|29472.6|29472.6|29472.19|29472.19|0
1638349600000|2021-12-01 09:06:40|29468.65|29468.65|29464.15|29464.15|29468.65|29468.65|29464.15|29464.15|0
1638349610000|2021-12-01 09:06:50|29460.61|29460.61|29460.61|29460.61|29460.61|29460.61|29460.61|29460.61|0
1638349620000|2021-12-01 09:07:00|29460.2|29460.2|29470.81|29470.81|29470.81|29470.81|29460.2|29460.2|0
1638349640000|2021-12-01 09:07:20|29471.41|29471.41|29471.41|29471.41|29471.41|29471.41|29471.41|29471.41|0
1638349650000|2021-12-01 09:07:30|29482.01|29482.01|29482.83|29482.83|29486.37|29486.37|29482.01|29482.01|0
1638349660000|2021-12-01 09:07:40|29483.43|29483.43|29483.43|29483.43|29483.43|29483.43|29483.43|29483.43|0
1638349670000|2021-12-01 09:07:50|29494.04|29494.04|29494.64|29494.64|29494.64|29494.64|29494.04|29494.04|0
1638349680000|2021-12-01 09:08:00|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|29487.57|0
1638349690000|2021-12-01 09:08:10|29476.97|29476.97|29476.97|29476.97|29476.97|29476.97|29476.97|29476.97|0
1638349700000|2021-12-01 09:08:20|29469.9|29469.9|29462.83|29462.83|29469.9|29469.9|29462.83|29462.83|0
1638349710000|2021-12-01 09:08:30|29466.36|29466.36|29469.9|29469.9|29469.9|29469.9|29466.36|29466.36|0
1638349720000|2021-12-01 09:08:40|29470.5|29470.5|29466.96|29466.96|29470.5|29470.5|29466.96|29466.96|0
1638349730000|2021-12-01 09:08:50|29463.43|29463.43|29459.89|29459.89|29463.43|29463.43|29459.89|29459.89|0
1638349740000|2021-12-01 09:09:00|29463.43|29463.43|29463.43|29463.43|29463.43|29463.43|29463.43|29463.43|0
1638349750000|2021-12-01 09:09:10|29456.36|29456.36|29449.29|29449.29|29456.36|29456.36|29449.29|29449.29|0
1638349760000|2021-12-01 09:09:20|29448.06|29448.06|29440.58|29440.58|29448.06|29448.06|29440.39|29440.39|0
1638349770000|2021-12-01 09:09:30|29437.04|29437.04|29437.04|29437.04|29437.04|29437.04|29437.04|29437.04|0
1638349780000|2021-12-01 09:09:40|29440.58|29440.58|29451.18|29451.18|29451.18|29451.18|29440.58|29440.58|0
1638349790000|2021-12-01 09:09:50|29444.11|29444.11|29446.13|29446.13|29456.74|29456.74|29444.11|29444.11|0
1638349800000|2021-12-01 09:10:00|29442.6|29442.6|29439.06|29439.06|29442.6|29442.6|29438.65|29438.65|0
1638349810000|2021-12-01 09:10:10|29442.6|29442.6|29446.38|29446.38|29446.38|29446.38|29442.6|29442.6|0
1638349830000|2021-12-01 09:10:30|29445.97|29445.97|29438.9|29438.9|29449.5|29449.5|29438.9|29438.9|0
1638349860000|2021-12-01 09:11:00|29431.83|29431.83|29424.76|29424.76|29431.83|29431.83|29424.76|29424.76|0
1638349880000|2021-12-01 09:11:20|29428.29|29428.29|29428.29|29428.29|29428.29|29428.29|29428.29|29428.29|0
1638349890000|2021-12-01 09:11:30|29431.83|29431.83|29431.83|29431.83|29431.83|29431.83|29431.83|29431.83|0
1638349900000|2021-12-01 09:11:40|29435.36|29435.36|29435.77|29435.77|29435.77|29435.77|29435.36|29435.36|0
1638349910000|2021-12-01 09:11:50|29421.63|29421.63|29421.63|29421.63|29421.63|29421.63|29414.56|29414.56|0
1638349920000|2021-12-01 09:12:00|29422.23|29422.23|29422.23|29422.23|29422.23|29422.23|29422.23|29422.23|0
1638349930000|2021-12-01 09:12:10|29425.77|29425.77|29408.09|29408.09|29425.77|29425.77|29408.09|29408.09|0
1638349950000|2021-12-01 09:12:30|29407.49|29407.49|29406.67|29406.67|29407.49|29407.49|29406.67|29406.67|0
1638349960000|2021-12-01 09:12:40|29413.74|29413.74|29414.15|29414.15|29414.15|29414.15|29413.74|29413.74|0
1638349970000|2021-12-01 09:12:50|29407.08|29407.08|29400.42|29400.42|29407.49|29407.49|29400.42|29400.42|0
1638349980000|2021-12-01 09:13:00|29396.89|29396.89|29393.35|29393.35|29396.89|29396.89|29393.35|29393.35|0
1638349990000|2021-12-01 09:13:10|29396.89|29396.89|29400.42|29400.42|29400.42|29400.42|29389.82|29389.82|0
1638350010000|2021-12-01 09:13:30|29388.62|29388.62|29388.62|29388.62|29388.62|29388.62|29388.62|29388.62|0
1638350020000|2021-12-01 09:13:40|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|0
1638350030000|2021-12-01 09:13:50|29387.96|29387.96|29387.96|29387.96|29387.96|29387.96|29387.96|29387.96|0
1638350040000|2021-12-01 09:14:00|29391.5|29391.5|29401.38|29401.38|29401.38|29401.38|29390.77|29390.77|0
1638350050000|2021-12-01 09:14:10|29397.84|29397.84|29394.31|29394.31|29397.84|29397.84|29394.31|29394.31|0
1638350060000|2021-12-01 09:14:20|29387.24|29387.24|29401.38|29401.38|29401.38|29401.38|29387.24|29387.24|0
1638350070000|2021-12-01 09:14:30|29394.31|29394.31|29394.31|29394.31|29394.31|29394.31|29394.31|29394.31|0
1638350080000|2021-12-01 09:14:40|29390.77|29390.77|29390.77|29390.77|29390.77|29390.77|29390.77|29390.77|0
1638350090000|2021-12-01 09:14:50|29397.84|29397.84|29398.25|29398.25|29398.25|29398.25|29397.84|29397.84|0
1638350100000|2021-12-01 09:15:00|29413.59|29413.59|29406.52|29406.52|29413.59|29413.59|29399.45|29399.45|0
1638350110000|2021-12-01 09:15:10|29395.92|29395.92|29395.32|29395.32|29395.92|29395.92|29395.32|29395.32|0
1638350120000|2021-12-01 09:15:20|29394.91|29394.91|29394.91|29394.91|29394.91|29394.91|29394.91|29394.91|0
1638350130000|2021-12-01 09:15:30|29395.32|29395.32|29398.85|29398.85|29398.85|29398.85|29395.32|29395.32|0
1638350140000|2021-12-01 09:15:40|29405.92|29405.92|29395.32|29395.32|29405.92|29405.92|29395.32|29395.32|0
1638350150000|2021-12-01 09:15:50|29396.52|29396.52|29396.52|29396.52|29396.52|29396.52|29396.52|29396.52|0
1638350160000|2021-12-01 09:16:00|29392.99|29392.99|29392.99|29392.99|29392.99|29392.99|29392.99|29392.99|0
1638350170000|2021-12-01 09:16:10|29391.78|29391.78|29379.98|29379.98|29391.78|29391.78|29379.98|29379.98|0
1638350180000|2021-12-01 09:16:20|29372.5|29372.5|29372.5|29372.5|29372.5|29372.5|29372.5|29372.5|0
1638350190000|2021-12-01 09:16:30|29379.57|29379.57|29393.71|29393.71|29393.71|29393.71|29379.57|29379.57|0
1638350200000|2021-12-01 09:16:40|29397.24|29397.24|29397.24|29397.24|29397.24|29397.24|29397.24|29397.24|0
1638350210000|2021-12-01 09:16:50|29390.17|29390.17|29390.17|29390.17|29390.17|29390.17|29390.17|29390.17|0
1638350220000|2021-12-01 09:17:00|29389.93|29389.93|29389.93|29389.93|29389.93|29389.93|29389.93|29389.93|0
1638350230000|2021-12-01 09:17:10|29382.86|29382.86|29389.93|29389.93|29389.93|29389.93|29382.86|29382.86|0
1638350240000|2021-12-01 09:17:20|29386.4|29386.4|29386.4|29386.4|29386.4|29386.4|29386.4|29386.4|0
1638350250000|2021-12-01 09:17:30|29393.46|29393.46|29393.46|29393.46|29393.46|29393.46|29393.46|29393.46|0
1638350260000|2021-12-01 09:17:40|29400.53|29400.53|29411.14|29411.14|29411.14|29411.14|29400.53|29400.53|0
1638350270000|2021-12-01 09:17:50|29404.07|29404.07|29400.53|29400.53|29404.07|29404.07|29400.53|29400.53|0
1638350280000|2021-12-01 09:18:00|29397|29397|29393.46|29393.46|29397|29397|29393.46|29393.46|0
1638350290000|2021-12-01 09:18:10|29389.93|29389.93|29368.96|29368.96|29389.93|29389.93|29368.96|29368.96|0
1638350300000|2021-12-01 09:18:20|29368.36|29368.36|29371.9|29371.9|29371.9|29371.9|29368.36|29368.36|0
1638350310000|2021-12-01 09:18:30|29371.3|29371.3|29374.83|29374.83|29374.83|29374.83|29371.3|29371.3|0
1638350320000|2021-12-01 09:18:40|29375.31|29375.31|29369.26|29369.26|29376.33|29376.33|29369.26|29369.26|0
1638350330000|2021-12-01 09:18:50|29365.72|29365.72|29369.26|29369.26|29369.26|29369.26|29365.72|29365.72|0
1638350350000|2021-12-01 09:19:10|29372.79|29372.79|29372.79|29372.79|29372.79|29372.79|29372.79|29372.79|0
1638350360000|2021-12-01 09:19:20|29376.33|29376.33|29376.33|29376.33|29376.33|29376.33|29376.33|29376.33|0
1638350370000|2021-12-01 09:19:30|29369.26|29369.26|29369.26|29369.26|29372.79|29372.79|29362.19|29362.19|0
1638350390000|2021-12-01 09:19:50|29362.19|29362.19|29362.19|29362.19|29362.19|29362.19|29362.19|29362.19|0
1638350400000|2021-12-01 09:20:00|29361.94|29361.94|29361.94|29361.94|29361.94|29361.94|29361.94|29361.94|0
1638350410000|2021-12-01 09:20:10|29361.53|29361.53|29358|29358|29361.53|29361.53|29354.46|29354.46|0
1638350420000|2021-12-01 09:20:20|29365.07|29365.07|29368.6|29368.6|29368.6|29368.6|29365.07|29365.07|0
1638350440000|2021-12-01 09:20:40|29365.07|29365.07|29365.07|29365.07|29365.07|29365.07|29365.07|29365.07|0
1638350450000|2021-12-01 09:20:50|29368.6|29368.6|29368.6|29368.6|29368.6|29368.6|29368.19|29368.19|0
1638350460000|2021-12-01 09:21:00|29369.01|29369.01|29369.01|29369.01|29369.01|29369.01|29369.01|29369.01|0
1638350470000|2021-12-01 09:21:10|29365.48|29365.48|29358.41|29358.41|29365.48|29365.48|29358.41|29358.41|0
1638350480000|2021-12-01 09:21:20|29354.87|29354.87|29353.67|29353.67|29354.87|29354.87|29353.67|29353.67|0
1638350490000|2021-12-01 09:21:30|29350.14|29350.14|29357.21|29357.21|29357.21|29357.21|29350.14|29350.14|0
1638350510000|2021-12-01 09:21:50|29353.67|29353.67|29346.6|29346.6|29357.21|29357.21|29346.6|29346.6|0
1638350520000|2021-12-01 09:22:00|29350.14|29350.14|29346.6|29346.6|29350.14|29350.14|29346.6|29346.6|0
1638350530000|2021-12-01 09:22:10|29350.14|29350.14|29346.6|29346.6|29350.14|29350.14|29343.07|29343.07|0
1638350540000|2021-12-01 09:22:20|29347.2|29347.2|29336|29336|29347.2|29347.2|29336|29336|0
1638350550000|2021-12-01 09:22:30|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|0
1638350560000|2021-12-01 09:22:40|29338.33|29338.33|29337.92|29337.92|29338.33|29338.33|29337.92|29337.92|0
1638350570000|2021-12-01 09:22:50|29341.46|29341.46|29348.53|29348.53|29348.53|29348.53|29341.46|29341.46|0
1638350580000|2021-12-01 09:23:00|29344.99|29344.99|29344.99|29344.99|29344.99|29344.99|29344.99|29344.99|0
1638350590000|2021-12-01 09:23:10|29344.75|29344.75|29344.75|29344.75|29344.75|29344.75|29344.75|29344.75|0
1638350600000|2021-12-01 09:23:20|29343.93|29343.93|29336.86|29336.86|29343.93|29343.93|29336.86|29336.86|0
1638350610000|2021-12-01 09:23:30|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|0
1638350620000|2021-12-01 09:23:40|29328.59|29328.59|29325.05|29325.05|29328.59|29328.59|29325.05|29325.05|0
1638350630000|2021-12-01 09:23:50|29321.52|29321.52|29310.31|29310.31|29321.52|29321.52|29310.31|29310.31|0
1638350640000|2021-12-01 09:24:00|29309.71|29309.71|29302.64|29302.64|29309.71|29309.71|29302.64|29302.64|0
1638350650000|2021-12-01 09:24:10|29299.11|29299.11|29288.5|29288.5|29299.11|29299.11|29288.5|29288.5|0
1638350660000|2021-12-01 09:24:20|29292.04|29292.04|29281.43|29281.43|29292.04|29292.04|29281.43|29281.43|0
1638350670000|2021-12-01 09:24:30|29282.03|29282.03|29277.3|29277.3|29285.57|29285.57|29277.3|29277.3|0
1638350680000|2021-12-01 09:24:40|29273.76|29273.76|29277.3|29277.3|29277.3|29277.3|29273.76|29273.76|0
1638350700000|2021-12-01 09:25:00|29280.83|29280.83|29273.76|29273.76|29280.83|29280.83|29273.76|29273.76|0
1638350710000|2021-12-01 09:25:10|29282.03|29282.03|29285.98|29285.98|29285.98|29285.98|29282.03|29282.03|0
1638350720000|2021-12-01 09:25:20|29289.51|29289.51|29288.91|29288.91|29289.51|29289.51|29285.98|29285.98|0
1638350730000|2021-12-01 09:25:30|29288.31|29288.31|29299.16|29299.16|29299.16|29299.16|29288.31|29288.31|0
1638350750000|2021-12-01 09:25:50|29295.62|29295.62|29285.02|29285.02|29295.62|29295.62|29285.02|29285.02|0
1638350760000|2021-12-01 09:26:00|29281.48|29281.48|29288.55|29288.55|29288.55|29288.55|29281.48|29281.48|0
1638350770000|2021-12-01 09:26:10|29281.48|29281.48|29281.48|29281.48|29281.48|29281.48|29281.48|29281.48|0
1638350790000|2021-12-01 09:26:30|29288.55|29288.55|29281.48|29281.48|29288.55|29288.55|29281.48|29281.48|0
1638350810000|2021-12-01 09:26:50|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|29277.95|0
1638350820000|2021-12-01 09:27:00|29274.41|29274.41|29260.27|29260.27|29274.41|29274.41|29260.27|29260.27|0
1638350840000|2021-12-01 09:27:20|29256.74|29256.74|29256.74|29256.74|29260.27|29260.27|29256.74|29256.74|0
1638350850000|2021-12-01 09:27:30|29249.67|29249.67|29249.67|29249.67|29249.67|29249.67|29249.67|29249.67|0
1638350860000|2021-12-01 09:27:40|29253.81|29253.81|29242|29242|29253.81|29253.81|29242|29242|0
1638350870000|2021-12-01 09:27:50|29245.53|29245.53|29245.53|29245.53|29249.07|29249.07|29245.53|29245.53|0
1638350880000|2021-12-01 09:28:00|29249.07|29249.07|29256.14|29256.14|29256.14|29256.14|29249.07|29249.07|0
1638350890000|2021-12-01 09:28:10|29259.67|29259.67|29259.67|29259.67|29259.67|29259.67|29259.67|29259.67|0
1638350930000|2021-12-01 09:28:50|29270.28|29270.28|29262.97|29262.97|29270.28|29270.28|29262.97|29262.97|0
1638350940000|2021-12-01 09:29:00|29259.43|29259.43|29256.5|29256.5|29259.43|29259.43|29255.9|29255.9|0
1638350950000|2021-12-01 09:29:10|29263.57|29263.57|29263.57|29263.57|29263.57|29263.57|29263.57|29263.57|0
1638350960000|2021-12-01 09:29:20|29264.17|29264.17|29263.57|29263.57|29264.17|29264.17|29263.57|29263.57|0
1638350970000|2021-12-01 09:29:30|29260.03|29260.03|29260.03|29260.03|29260.03|29260.03|29260.03|29260.03|0
1638351010000|2021-12-01 09:30:10|29267.1|29267.1|29267.1|29267.1|29267.1|29267.1|29267.1|29267.1|0
1638351030000|2021-12-01 09:30:30|29270.64|29270.64|29286.39|29286.39|29286.39|29286.39|29270.64|29270.64|0
1638351040000|2021-12-01 09:30:40|29293.46|29293.46|29293.46|29293.46|29293.46|29293.46|29293.46|29293.46|0
1638351070000|2021-12-01 09:31:10|29296.99|29296.99|29279.73|29279.73|29312.74|29312.74|29279.73|29279.73|0
1638351080000|2021-12-01 09:31:20|29276.19|29276.19|29272.66|29272.66|29276.19|29276.19|29272.66|29272.66|0
1638351090000|2021-12-01 09:31:30|29276.19|29276.19|29283.26|29283.26|29283.26|29283.26|29276.19|29276.19|0
1638351100000|2021-12-01 09:31:40|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|0
1638351110000|2021-12-01 09:31:50|29283.26|29283.26|29283.26|29283.26|29283.26|29283.26|29283.26|29283.26|0
1638351130000|2021-12-01 09:32:10|29276.19|29276.19|29276.79|29276.79|29280.33|29280.33|29276.19|29276.19|0
1638351140000|2021-12-01 09:32:20|29283.86|29283.86|29280.33|29280.33|29283.86|29283.86|29280.33|29280.33|0
1638351150000|2021-12-01 09:32:30|29276.79|29276.79|29275.59|29275.59|29276.79|29276.79|29272.06|29272.06|0
1638351160000|2021-12-01 09:32:40|29276.19|29276.19|29283.86|29283.86|29283.86|29283.86|29276.19|29276.19|0
1638351170000|2021-12-01 09:32:50|29280.33|29280.33|29276.19|29276.19|29280.33|29280.33|29276.19|29276.19|0
1638351200000|2021-12-01 09:33:20|29283.26|29283.26|29283.26|29283.26|29283.26|29283.26|29283.26|29283.26|0
1638351210000|2021-12-01 09:33:30|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|29279.73|0
1638351220000|2021-12-01 09:33:40|29286.8|29286.8|29286.8|29286.8|29286.8|29286.8|29286.8|29286.8|0
1638351230000|2021-12-01 09:33:50|29290.33|29290.33|29279.73|29279.73|29290.33|29290.33|29279.73|29279.73|0
1638351240000|2021-12-01 09:34:00|29290.33|29290.33|29289.92|29289.92|29290.93|29290.93|29289.92|29289.92|0
1638351250000|2021-12-01 09:34:10|29293.46|29293.46|29293.46|29293.46|29293.46|29293.46|29293.46|29293.46|0
1638351260000|2021-12-01 09:34:20|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|29286.39|0
1638351280000|2021-12-01 09:34:40|29300.53|29300.53|29304.47|29304.47|29304.47|29304.47|29300.53|29300.53|0
1638351290000|2021-12-01 09:34:50|29297.4|29297.4|29308.01|29308.01|29308.01|29308.01|29297.4|29297.4|0
1638351300000|2021-12-01 09:35:00|29311.54|29311.54|29325.68|29325.68|29325.68|29325.68|29311.54|29311.54|0
1638351310000|2021-12-01 09:35:10|29318.61|29318.61|29318.61|29318.61|29318.61|29318.61|29318.61|29318.61|0
1638351330000|2021-12-01 09:35:30|29315.08|29315.08|29315.08|29315.08|29315.08|29315.08|29315.08|29315.08|0
1638351340000|2021-12-01 09:35:40|29318.61|29318.61|29315.08|29315.08|29318.61|29318.61|29315.08|29315.08|0
1638351360000|2021-12-01 09:36:00|29311.54|29311.54|29304.47|29304.47|29311.54|29311.54|29304.47|29304.47|0
1638351370000|2021-12-01 09:36:10|29304.96|29304.96|29304.96|29304.96|29304.96|29304.96|29297.89|29297.89|0
1638351380000|2021-12-01 09:36:20|29301.42|29301.42|29293.75|29293.75|29301.42|29301.42|29293.75|29293.75|0
1638351390000|2021-12-01 09:36:30|29293.15|29293.15|29296.69|29296.69|29296.69|29296.69|29293.15|29293.15|0
1638351400000|2021-12-01 09:36:40|29297.1|29297.1|29293.56|29293.56|29297.1|29297.1|29293.56|29293.56|0
1638351410000|2021-12-01 09:36:50|29300.63|29300.63|29300.63|29300.63|29300.63|29300.63|29300.63|29300.63|0
1638351420000|2021-12-01 09:37:00|29301.6|29301.6|29301.84|29301.84|29301.84|29301.84|29301.6|29301.6|0
1638351430000|2021-12-01 09:37:10|29294.77|29294.77|29273.56|29273.56|29294.77|29294.77|29273.56|29273.56|0
1638351440000|2021-12-01 09:37:20|29277.1|29277.1|29284.17|29284.17|29284.17|29284.17|29277.1|29277.1|0
1638351450000|2021-12-01 09:37:30|29287.7|29287.7|29287.29|29287.29|29287.7|29287.7|29287.29|29287.29|0
1638351470000|2021-12-01 09:37:50|29287.05|29287.05|29287.05|29287.05|29287.05|29287.05|29287.05|29287.05|0
1638351480000|2021-12-01 09:38:00|29297.65|29297.65|29297.65|29297.65|29297.65|29297.65|29297.65|29297.65|0
1638351490000|2021-12-01 09:38:10|29294.12|29294.12|29287.05|29287.05|29294.12|29294.12|29287.05|29287.05|0
1638351520000|2021-12-01 09:38:40|29291.79|29291.79|29291.79|29291.79|29291.79|29291.79|29291.79|29291.79|0
1638351540000|2021-12-01 09:39:00|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|0
1638351570000|2021-12-01 09:39:30|29305.92|29305.92|29305.92|29305.92|29309.46|29309.46|29302.39|29302.39|0
1638351580000|2021-12-01 09:39:40|29302.39|29302.39|29298.86|29298.86|29305.92|29305.92|29298.86|29298.86|0
1638351590000|2021-12-01 09:39:50|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|29302.39|0
1638351600000|2021-12-01 09:40:00|29304.19|29304.19|29303.59|29303.59|29304.19|29304.19|29303.59|29303.59|0
1638351620000|2021-12-01 09:40:20|29303.35|29303.35|29303.95|29303.95|29304.19|29304.19|29303.35|29303.35|0
1638351650000|2021-12-01 09:40:50|29303.71|29303.71|29303.71|29303.71|29303.71|29303.71|29303.71|29303.71|0
1638351670000|2021-12-01 09:41:10|29296.64|29296.64|29275.43|29275.43|29296.64|29296.64|29275.43|29275.43|0
1638351690000|2021-12-01 09:41:30|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|0
1638351700000|2021-12-01 09:41:40|29275.43|29275.43|29275.43|29275.43|29275.43|29275.43|29275.43|29275.43|0
1638351710000|2021-12-01 09:41:50|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|0
1638351720000|2021-12-01 09:42:00|29273.12|29273.12|29271.92|29271.92|29276.66|29276.66|29271.92|29271.92|0
1638351730000|2021-12-01 09:42:10|29271.32|29271.32|29267.79|29267.79|29271.32|29271.32|29267.79|29267.79|0
1638351750000|2021-12-01 09:42:30|29285.46|29285.46|29281.93|29281.93|29289|29289|29281.93|29281.93|0
1638351760000|2021-12-01 09:42:40|29292.53|29292.53|29292.53|29292.53|29292.53|29292.53|29292.53|29292.53|0
1638351770000|2021-12-01 09:42:50|29289|29289|29289|29289|29289|29289|29285.46|29285.46|0
1638351780000|2021-12-01 09:43:00|29285.46|29285.46|29285.46|29285.46|29289|29289|29281.93|29281.93|0
1638351810000|2021-12-01 09:43:30|29289|29289|29285.05|29285.05|29289|29289|29285.05|29285.05|0
1638351820000|2021-12-01 09:43:40|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|29288.59|0
1638351840000|2021-12-01 09:44:00|29288.34|29288.34|29306.02|29306.02|29306.02|29306.02|29288.34|29288.34|0
1638351850000|2021-12-01 09:44:10|29307.22|29307.22|29307.82|29307.82|29307.82|29307.82|29307.22|29307.22|0
1638351860000|2021-12-01 09:44:20|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|29318.43|0
1638351870000|2021-12-01 09:44:30|29311.36|29311.36|29314.89|29314.89|29314.89|29314.89|29311.36|29311.36|0
1638351880000|2021-12-01 09:44:40|29307.82|29307.82|29307.82|29307.82|29307.82|29307.82|29307.82|29307.82|0
1638351890000|2021-12-01 09:44:50|29314.89|29314.89|29314.89|29314.89|29314.89|29314.89|29314.89|29314.89|0
1638351900000|2021-12-01 09:45:00|29311.36|29311.36|29314.89|29314.89|29325.5|29325.5|29311.36|29311.36|0
1638351910000|2021-12-01 09:45:10|29314.29|29314.29|29314.29|29314.29|29314.29|29314.29|29314.29|29314.29|0
1638351920000|2021-12-01 09:45:20|29321.36|29321.36|29314.29|29314.29|29321.36|29321.36|29314.29|29314.29|0
1638351930000|2021-12-01 09:45:30|29321.36|29321.36|29324.89|29324.89|29324.89|29324.89|29321.36|29321.36|0
1638351940000|2021-12-01 09:45:40|29321.36|29321.36|29314.29|29314.29|29321.36|29321.36|29314.29|29314.29|0
1638351950000|2021-12-01 09:45:50|29321.36|29321.36|29314.29|29314.29|29324.89|29324.89|29314.29|29314.29|0
1638351980000|2021-12-01 09:46:20|29321.36|29321.36|29324.89|29324.89|29324.89|29324.89|29321.36|29321.36|0
1638352000000|2021-12-01 09:46:40|29321.36|29321.36|29317.82|29317.82|29321.36|29321.36|29317.82|29317.82|0
1638352020000|2021-12-01 09:47:00|29324.89|29324.89|29328.43|29328.43|29331.96|29331.96|29324.89|29324.89|0
1638352040000|2021-12-01 09:47:20|29331.96|29331.96|29331.96|29331.96|29331.96|29331.96|29331.96|29331.96|0
1638352060000|2021-12-01 09:47:40|29335.5|29335.5|29331.96|29331.96|29335.5|29335.5|29331.96|29331.96|0
1638352080000|2021-12-01 09:48:00|29328.43|29328.43|29335.5|29335.5|29339.03|29339.03|29328.43|29328.43|0
1638352090000|2021-12-01 09:48:10|29339.03|29339.03|29339.03|29339.03|29339.03|29339.03|29339.03|29339.03|0
1638352100000|2021-12-01 09:48:20|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|0
1638352120000|2021-12-01 09:48:40|29343.17|29343.17|29343.17|29343.17|29343.17|29343.17|29343.17|29343.17|0
1638352130000|2021-12-01 09:48:50|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|0
1638352150000|2021-12-01 09:49:10|29349.64|29349.64|29347.31|29347.31|29350.84|29350.84|29343.77|29343.77|0
1638352160000|2021-12-01 09:49:20|29343.77|29343.77|29354.38|29354.38|29354.38|29354.38|29343.77|29343.77|0
1638352170000|2021-12-01 09:49:30|29350.84|29350.84|29350.84|29350.84|29350.84|29350.84|29350.84|29350.84|0
1638352180000|2021-12-01 09:49:40|29351.25|29351.25|29360.75|29360.75|29371.36|29371.36|29351.25|29351.25|0
1638352190000|2021-12-01 09:49:50|29357.22|29357.22|29360.15|29360.15|29360.15|29360.15|29346.01|29346.01|0
1638352200000|2021-12-01 09:50:00|29353.08|29353.08|29353.08|29353.08|29353.08|29353.08|29353.08|29353.08|0
1638352210000|2021-12-01 09:50:10|29377.83|29377.83|29371.97|29371.97|29377.83|29377.83|29370.76|29370.76|0
1638352220000|2021-12-01 09:50:20|29373.17|29373.17|29362.56|29362.56|29373.17|29373.17|29362.56|29362.56|0
1638352230000|2021-12-01 09:50:30|29366.1|29366.1|29366.1|29366.1|29366.1|29366.1|29366.1|29366.1|0
1638352240000|2021-12-01 09:50:40|29365.5|29365.5|29364.9|29364.9|29365.5|29365.5|29364.9|29364.9|0
1638352260000|2021-12-01 09:51:00|29364.65|29364.65|29354.05|29354.05|29364.65|29364.65|29354.05|29354.05|0
1638352270000|2021-12-01 09:51:10|29346.98|29346.98|29350.27|29350.27|29350.27|29350.27|29339.91|29339.91|0
1638352290000|2021-12-01 09:51:30|29353.81|29353.81|29357.34|29357.34|29357.34|29357.34|29353.81|29353.81|0
1638352310000|2021-12-01 09:51:50|29357.94|29357.94|29357.94|29357.94|29357.94|29357.94|29357.94|29357.94|0
1638352320000|2021-12-01 09:52:00|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|0
1638352330000|2021-12-01 09:52:10|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|0
1638352350000|2021-12-01 09:52:30|29365.13|29365.13|29365.13|29365.13|29368.66|29368.66|29365.13|29365.13|0
1638352370000|2021-12-01 09:52:50|29372.2|29372.2|29372.2|29372.2|29372.2|29372.2|29372.2|29372.2|0
1638352380000|2021-12-01 09:53:00|29368.66|29368.66|29382.49|29382.49|29382.49|29382.49|29368.66|29368.66|0
1638352390000|2021-12-01 09:53:10|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|0
1638352410000|2021-12-01 09:53:30|29393.34|29393.34|29396.87|29396.87|29396.87|29396.87|29393.34|29393.34|0
1638352430000|2021-12-01 09:53:50|29400.41|29400.41|29400.41|29400.41|29400.41|29400.41|29400.41|29400.41|0
1638352460000|2021-12-01 09:54:20|29396.87|29396.87|29400.41|29400.41|29400.41|29400.41|29396.87|29396.87|0
1638352470000|2021-12-01 09:54:30|29393.34|29393.34|29393.34|29393.34|29393.34|29393.34|29393.34|29393.34|0
1638352480000|2021-12-01 09:54:40|29396.87|29396.87|29393.34|29393.34|29400.41|29400.41|29393.34|29393.34|0
1638352500000|2021-12-01 09:55:00|29393.94|29393.94|29393.94|29393.94|29393.94|29393.94|29393.94|29393.94|0
1638352510000|2021-12-01 09:55:10|29390.4|29390.4|29390.4|29390.4|29390.4|29390.4|29390.4|29390.4|0
1638352530000|2021-12-01 09:55:30|29397.47|29397.47|29397.47|29397.47|29397.47|29397.47|29397.47|29397.47|0
1638352560000|2021-12-01 09:56:00|29397.06|29397.06|29395.86|29395.86|29397.06|29397.06|29395.86|29395.86|0
1638352580000|2021-12-01 09:56:20|29402.93|29402.93|29406.47|29406.47|29406.47|29406.47|29402.93|29402.93|0
1638352590000|2021-12-01 09:56:30|29413.54|29413.54|29406.47|29406.47|29413.54|29413.54|29406.47|29406.47|0
1638352600000|2021-12-01 09:56:40|29402.93|29402.93|29402.93|29402.93|29402.93|29402.93|29402.93|29402.93|0
1638352610000|2021-12-01 09:56:50|29392.33|29392.33|29392.33|29392.33|29392.33|29392.33|29392.33|29392.33|0
1638352620000|2021-12-01 09:57:00|29399.4|29399.4|29402.93|29402.93|29406.47|29406.47|29399.4|29399.4|0
1638352630000|2021-12-01 09:57:10|29402.69|29402.69|29402.69|29402.69|29402.69|29402.69|29402.69|29402.69|0
1638352650000|2021-12-01 09:57:30|29416.83|29416.83|29413.3|29413.3|29420.36|29420.36|29413.3|29413.3|0
1638352660000|2021-12-01 09:57:40|29409.76|29409.76|29406.23|29406.23|29409.76|29409.76|29406.23|29406.23|0
1638352690000|2021-12-01 09:58:10|29409.76|29409.76|29392.09|29392.09|29409.76|29409.76|29392.09|29392.09|0
1638352700000|2021-12-01 09:58:20|29388.55|29388.55|29381.48|29381.48|29388.55|29388.55|29377.95|29377.95|0
1638352710000|2021-12-01 09:58:30|29377.95|29377.95|29374.41|29374.41|29381.48|29381.48|29374.41|29374.41|0
1638352720000|2021-12-01 09:58:40|29367.34|29367.34|29363.81|29363.81|29367.34|29367.34|29363.81|29363.81|0
1638352730000|2021-12-01 09:58:50|29363.4|29363.4|29359.86|29359.86|29363.4|29363.4|29349.26|29349.26|0
1638352740000|2021-12-01 09:59:00|29359.26|29359.26|29348.06|29348.06|29359.26|29359.26|29348.06|29348.06|0
1638352750000|2021-12-01 09:59:10|29351.59|29351.59|29351.59|29351.59|29351.59|29351.59|29351.59|29351.59|0
1638352760000|2021-12-01 09:59:20|29355.13|29355.13|29340.99|29340.99|29355.13|29355.13|29340.99|29340.99|0
1638352770000|2021-12-01 09:59:30|29348.06|29348.06|29344.52|29344.52|29348.06|29348.06|29344.52|29344.52|0
1638352780000|2021-12-01 09:59:40|29351.59|29351.59|29351.59|29351.59|29351.59|29351.59|29351.59|29351.59|0
1638352790000|2021-12-01 09:59:50|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|0
1638352820000|2021-12-01 10:00:20|29365.73|29365.73|29369.26|29369.26|29369.26|29369.26|29362.2|29362.2|0
1638352830000|2021-12-01 10:00:30|29383.4|29383.4|29383.4|29383.4|29383.4|29383.4|29383.4|29383.4|0
1638352850000|2021-12-01 10:00:50|29379.87|29379.87|29379.87|29379.87|29379.87|29379.87|29379.87|29379.87|0
1638352860000|2021-12-01 10:01:00|29379.27|29379.27|29378.67|29378.67|29379.27|29379.27|29378.67|29378.67|0
1638352870000|2021-12-01 10:01:10|29396.34|29396.34|29396.34|29396.34|29396.34|29396.34|29396.34|29396.34|0
1638352910000|2021-12-01 10:01:50|29389.27|29389.27|29390|29390|29390|29390|29389.27|29389.27|0
1638352920000|2021-12-01 10:02:00|29386.46|29386.46|29393.53|29393.53|29393.53|29393.53|29386.46|29386.46|0
1638352930000|2021-12-01 10:02:10|29400.6|29400.6|29397.07|29397.07|29400.6|29400.6|29397.07|29397.07|0
1638352940000|2021-12-01 10:02:20|29393.53|29393.53|29393.53|29393.53|29393.53|29393.53|29393.53|29393.53|0
1638352970000|2021-12-01 10:02:50|29397.07|29397.07|29397.07|29397.07|29397.07|29397.07|29397.07|29397.07|0
1638352990000|2021-12-01 10:03:10|29407.67|29407.67|29408.27|29408.27|29408.27|29408.27|29407.67|29407.67|0
1638353000000|2021-12-01 10:03:20|29411.81|29411.81|29408.27|29408.27|29411.81|29411.81|29408.27|29408.27|0
1638353010000|2021-12-01 10:03:30|29401.2|29401.2|29401.2|29401.2|29401.2|29401.2|29397.67|29397.67|0
1638353020000|2021-12-01 10:03:40|29404.74|29404.74|29408.27|29408.27|29408.27|29408.27|29404.74|29404.74|0
1638353030000|2021-12-01 10:03:50|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|0
1638353040000|2021-12-01 10:04:00|29415.34|29415.34|29415.34|29415.34|29415.34|29415.34|29415.34|29415.34|0
1638353060000|2021-12-01 10:04:20|29415.75|29415.75|29416.16|29416.16|29416.16|29416.16|29415.75|29415.75|0
1638353070000|2021-12-01 10:04:30|29423.23|29423.23|29424.24|29424.24|29438.38|29438.38|29423.23|29423.23|0
1638353080000|2021-12-01 10:04:40|29423.64|29423.64|29423.64|29423.64|29423.64|29423.64|29423.64|29423.64|0
1638353100000|2021-12-01 10:05:00|29420.11|29420.11|29427.18|29427.18|29427.18|29427.18|29420.11|29420.11|0
1638353110000|2021-12-01 10:05:10|29420.11|29420.11|29431.31|29431.31|29431.31|29431.31|29420.11|29420.11|0
1638353120000|2021-12-01 10:05:20|29431.91|29431.91|29428.38|29428.38|29431.91|29431.91|29428.38|29428.38|0
1638353130000|2021-12-01 10:05:30|29431.91|29431.91|29431.91|29431.91|29431.91|29431.91|29431.91|29431.91|0
1638353150000|2021-12-01 10:05:50|29421.31|29421.31|29417.78|29417.78|29421.31|29421.31|29417.78|29417.78|0
1638353160000|2021-12-01 10:06:00|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|0
1638353170000|2021-12-01 10:06:10|29413.64|29413.64|29413.64|29413.64|29413.64|29413.64|29413.64|29413.64|0
1638353180000|2021-12-01 10:06:20|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|0
1638353190000|2021-12-01 10:06:30|29420.71|29420.71|29417.17|29417.17|29420.71|29420.71|29417.17|29417.17|0
1638353220000|2021-12-01 10:07:00|29420.71|29420.71|29420.71|29420.71|29420.71|29420.71|29420.71|29420.71|0
1638353230000|2021-12-01 10:07:10|29421.91|29421.91|29422.51|29422.51|29422.51|29422.51|29421.91|29421.91|0
1638353240000|2021-12-01 10:07:20|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|29426.05|0
1638353250000|2021-12-01 10:07:30|29426.65|29426.65|29424.31|29424.31|29427.85|29427.85|29424.31|29424.31|0
1638353260000|2021-12-01 10:07:40|29427.85|29427.85|29427.85|29427.85|29427.85|29427.85|29427.85|29427.85|0
1638353270000|2021-12-01 10:07:50|29428.45|29428.45|29428.45|29428.45|29428.45|29428.45|29428.45|29428.45|0
1638353290000|2021-12-01 10:08:10|29424.91|29424.91|29424.91|29424.91|29428.45|29428.45|29424.91|29424.91|0
1638353310000|2021-12-01 10:08:30|29426.14|29426.14|29426.75|29426.75|29426.75|29426.75|29426.14|29426.14|0
1638353320000|2021-12-01 10:08:40|29419.68|29419.68|29412.61|29412.61|29419.68|29419.68|29412.61|29412.61|0
1638353330000|2021-12-01 10:08:50|29409.07|29409.07|29409.07|29409.07|29409.07|29409.07|29409.07|29409.07|0
1638353340000|2021-12-01 10:09:00|29405.54|29405.54|29404.72|29404.72|29405.54|29405.54|29404.72|29404.72|0
1638353380000|2021-12-01 10:09:40|29394.11|29394.11|29394.11|29394.11|29394.11|29394.11|29394.11|29394.11|0
1638353390000|2021-12-01 10:09:50|29397.65|29397.65|29397.65|29397.65|29397.65|29397.65|29397.65|29397.65|0
1638353420000|2021-12-01 10:10:20|29401.18|29401.18|29401.18|29401.18|29404.72|29404.72|29401.18|29401.18|0
1638353440000|2021-12-01 10:10:40|29415.32|29415.32|29425.93|29425.93|29425.93|29425.93|29415.32|29415.32|0
1638353460000|2021-12-01 10:11:00|29422.39|29422.39|29433|29433|29433|29433|29422.39|29422.39|0
1638353470000|2021-12-01 10:11:10|29429.46|29429.46|29429.46|29429.46|29436.53|29436.53|29429.46|29429.46|0
1638353490000|2021-12-01 10:11:30|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|0
1638353500000|2021-12-01 10:11:40|29433|29433|29433|29433|29433|29433|29433|29433|0
1638353520000|2021-12-01 10:12:00|29440.07|29440.07|29440.67|29440.67|29440.67|29440.67|29440.07|29440.07|0
1638353530000|2021-12-01 10:12:10|29430.06|29430.06|29430.64|29430.64|29430.88|29430.88|29430.06|29430.06|0
1638353550000|2021-12-01 10:12:30|29434.17|29434.17|29431.24|29431.24|29434.17|29434.17|29427.1|29427.1|0
1638353560000|2021-12-01 10:12:40|29431.84|29431.84|29425.37|29425.37|29431.84|29431.84|29424.77|29424.77|0
1638353590000|2021-12-01 10:13:10|29428.91|29428.91|29425.37|29425.37|29428.91|29428.91|29425.37|29425.37|0
1638353600000|2021-12-01 10:13:20|29424.55|29424.55|29424.31|29424.31|29424.55|29424.55|29424.31|29424.31|0
1638353610000|2021-12-01 10:13:30|29423.11|29423.11|29419.57|29419.57|29423.11|29423.11|29419.57|29419.57|0
1638353620000|2021-12-01 10:13:40|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|29423.11|0
1638353640000|2021-12-01 10:14:00|29422.51|29422.51|29422.51|29422.51|29422.51|29422.51|29422.51|29422.51|0
1638353660000|2021-12-01 10:14:20|29415.44|29415.44|29416.04|29416.04|29416.04|29416.04|29415.44|29415.44|0
1638353670000|2021-12-01 10:14:30|29412.5|29412.5|29405.43|29405.43|29412.5|29412.5|29405.43|29405.43|0
1638353680000|2021-12-01 10:14:40|29398.36|29398.36|29398.36|29398.36|29398.36|29398.36|29398.36|29398.36|0
1638353690000|2021-12-01 10:14:50|29391.29|29391.29|29380.69|29380.69|29391.29|29391.29|29373.62|29373.62|0
1638353700000|2021-12-01 10:15:00|29378.89|29378.89|29382.01|29382.01|29382.01|29382.01|29378.48|29378.48|0
1638353710000|2021-12-01 10:15:10|29389.08|29389.08|29389.08|29389.08|29389.08|29389.08|29389.08|29389.08|0
1638353720000|2021-12-01 10:15:20|29396.15|29396.15|29410.29|29410.29|29410.29|29410.29|29396.15|29396.15|0
1638353760000|2021-12-01 10:16:00|29409.81|29409.81|29409.57|29409.57|29409.81|29409.81|29409.57|29409.57|0
1638353770000|2021-12-01 10:16:10|29406.03|29406.03|29420.17|29420.17|29420.17|29420.17|29406.03|29406.03|0
1638353780000|2021-12-01 10:16:20|29427.24|29427.24|29427.84|29427.84|29427.84|29427.84|29427.24|29427.24|0
1638353790000|2021-12-01 10:16:30|29420.77|29420.77|29420.77|29420.77|29420.77|29420.77|29420.77|29420.77|0
1638353800000|2021-12-01 10:16:40|29427.84|29427.84|29427.84|29427.84|29427.84|29427.84|29427.84|29427.84|0
1638353830000|2021-12-01 10:17:10|29420.77|29420.77|29417.24|29417.24|29420.77|29420.77|29417.24|29417.24|0
1638353840000|2021-12-01 10:17:20|29416.03|29416.03|29415.02|29415.02|29416.03|29416.03|29415.02|29415.02|0
1638353860000|2021-12-01 10:17:40|29414.61|29414.61|29407.54|29407.54|29414.61|29414.61|29407.54|29407.54|0
1638353880000|2021-12-01 10:18:00|29411.08|29411.08|29407.54|29407.54|29411.08|29411.08|29407.54|29407.54|0
1638353890000|2021-12-01 10:18:10|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|29405.24|29405.24|0
1638353900000|2021-12-01 10:18:20|29409.18|29409.18|29413.92|29413.92|29413.92|29413.92|29409.18|29409.18|0
1638353920000|2021-12-01 10:18:40|29417.45|29417.45|29417.45|29417.45|29417.45|29417.45|29417.45|29417.45|0
1638353930000|2021-12-01 10:18:50|29418.06|29418.06|29417.45|29417.45|29418.06|29418.06|29417.45|29417.45|0
1638353950000|2021-12-01 10:19:10|29420.99|29420.99|29420.99|29420.99|29420.99|29420.99|29420.99|29420.99|0
1638353960000|2021-12-01 10:19:20|29424.52|29424.52|29424.52|29424.52|29424.52|29424.52|29424.52|29424.52|0
1638353970000|2021-12-01 10:19:30|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|0
1638353980000|2021-12-01 10:19:40|29431.84|29431.84|29431.84|29431.84|29431.84|29431.84|29431.84|29431.84|0
1638353990000|2021-12-01 10:19:50|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|0
1638354000000|2021-12-01 10:20:00|29421.23|29421.23|29414.16|29414.16|29421.23|29421.23|29414.16|29414.16|0
1638354010000|2021-12-01 10:20:10|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|0
1638354020000|2021-12-01 10:20:20|29407.09|29407.09|29407.09|29407.09|29407.09|29407.09|29407.09|29407.09|0
1638354050000|2021-12-01 10:20:50|29421.23|29421.23|29428.3|29428.3|29428.3|29428.3|29421.23|29421.23|0
1638354120000|2021-12-01 10:22:00|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|0
1638354130000|2021-12-01 10:22:10|29424.17|29424.17|29420.63|29420.63|29424.17|29424.17|29420.63|29420.63|0
1638354140000|2021-12-01 10:22:20|29424.17|29424.17|29424.17|29424.17|29424.17|29424.17|29424.17|29424.17|0
1638354150000|2021-12-01 10:22:30|29427.7|29427.7|29431.24|29431.24|29431.24|29431.24|29427.7|29427.7|0
1638354160000|2021-12-01 10:22:40|29430.99|29430.99|29430.99|29430.99|29430.99|29430.99|29430.99|29430.99|0
1638354170000|2021-12-01 10:22:50|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|0
1638354180000|2021-12-01 10:23:00|29426.86|29426.86|29419.79|29419.79|29426.86|29426.86|29419.79|29419.79|0
1638354190000|2021-12-01 10:23:10|29416.25|29416.25|29409.18|29409.18|29416.25|29416.25|29409.18|29409.18|0
1638354200000|2021-12-01 10:23:20|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|0
1638354210000|2021-12-01 10:23:30|29405.41|29405.41|29405.41|29405.41|29405.41|29405.41|29405.41|29405.41|0
1638354220000|2021-12-01 10:23:40|29412.48|29412.48|29416.01|29416.01|29416.01|29416.01|29412.48|29412.48|0
1638354230000|2021-12-01 10:23:50|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|29405.41|29405.41|0
1638354260000|2021-12-01 10:24:20|29416.01|29416.01|29416.01|29416.01|29416.01|29416.01|29416.01|29416.01|0
1638354290000|2021-12-01 10:24:50|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|29412.48|0
1638354310000|2021-12-01 10:25:10|29416.01|29416.01|29416.01|29416.01|29416.01|29416.01|29416.01|29416.01|0
1638354320000|2021-12-01 10:25:20|29419.55|29419.55|29423.08|29423.08|29423.08|29423.08|29419.55|29419.55|0
1638354330000|2021-12-01 10:25:30|29421.88|29421.88|29421.28|29421.28|29421.88|29421.88|29421.28|29421.28|0
1638354350000|2021-12-01 10:25:50|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|0
1638354370000|2021-12-01 10:26:10|29420.08|29420.08|29413.01|29413.01|29420.08|29420.08|29413.01|29413.01|0
1638354380000|2021-12-01 10:26:20|29416.54|29416.54|29413.01|29413.01|29416.54|29416.54|29413.01|29413.01|0
1638354400000|2021-12-01 10:26:40|29416.54|29416.54|29417.74|29417.74|29417.74|29417.74|29416.54|29416.54|0
1638354410000|2021-12-01 10:26:50|29414.21|29414.21|29407.14|29407.14|29417.74|29417.74|29407.14|29407.14|0
1638354420000|2021-12-01 10:27:00|29403.6|29403.6|29399.66|29399.66|29410.67|29410.67|29399.66|29399.66|0
1638354430000|2021-12-01 10:27:10|29399.42|29399.42|29395.88|29395.88|29399.42|29399.42|29395.88|29395.88|0
1638354450000|2021-12-01 10:27:30|29392.35|29392.35|29388.21|29388.21|29392.35|29392.35|29388.21|29388.21|0
1638354470000|2021-12-01 10:27:50|29391.75|29391.75|29388.21|29388.21|29395.28|29395.28|29388.21|29388.21|0
1638354480000|2021-12-01 10:28:00|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|0
1638354510000|2021-12-01 10:28:30|29391.99|29391.99|29395.52|29395.52|29395.52|29395.52|29391.99|29391.99|0
1638354520000|2021-12-01 10:28:40|29399.06|29399.06|29399.06|29399.06|29402.59|29402.59|29399.06|29399.06|0
1638354530000|2021-12-01 10:28:50|29395.52|29395.52|29395.28|29395.28|29395.52|29395.52|29395.28|29395.28|0
1638354540000|2021-12-01 10:29:00|29391.75|29391.75|29384.68|29384.68|29391.75|29391.75|29384.68|29384.68|0
1638354550000|2021-12-01 10:29:10|29381.14|29381.14|29377.61|29377.61|29381.14|29381.14|29377.61|29377.61|0
1638354560000|2021-12-01 10:29:20|29384.68|29384.68|29384.68|29384.68|29384.68|29384.68|29384.68|29384.68|0
1638354580000|2021-12-01 10:29:40|29381.14|29381.14|29370.54|29370.54|29381.14|29381.14|29367|29367|0
1638354600000|2021-12-01 10:30:00|29367|29367|29363.47|29363.47|29367|29367|29363.47|29363.47|0
1638354620000|2021-12-01 10:30:20|29364.67|29364.67|29364.67|29364.67|29364.67|29364.67|29364.67|29364.67|0
1638354650000|2021-12-01 10:30:50|29368.2|29368.2|29368.2|29368.2|29368.2|29368.2|29368.2|29368.2|0
1638354660000|2021-12-01 10:31:00|29367.6|29367.6|29371.14|29371.14|29371.14|29371.14|29367.6|29367.6|0
1638354670000|2021-12-01 10:31:10|29374.67|29374.67|29385.28|29385.28|29385.28|29385.28|29374.67|29374.67|0
1638354690000|2021-12-01 10:31:30|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|29381.74|0
1638354700000|2021-12-01 10:31:40|29385.28|29385.28|29381.74|29381.74|29385.28|29385.28|29381.74|29381.74|0
1638354710000|2021-12-01 10:31:50|29378.21|29378.21|29378.21|29378.21|29378.21|29378.21|29378.21|29378.21|0
1638354730000|2021-12-01 10:32:10|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|0
1638354770000|2021-12-01 10:32:50|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|0
1638354790000|2021-12-01 10:33:10|29375.52|29375.52|29396.72|29396.72|29396.72|29396.72|29375.52|29375.52|0
1638354800000|2021-12-01 10:33:20|29397.13|29397.13|29396.72|29396.72|29397.13|29397.13|29396.72|29396.72|0
1638354820000|2021-12-01 10:33:40|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|0
1638354880000|2021-12-01 10:34:40|29401.46|29401.46|29405|29405|29405|29405|29401.46|29401.46|0
1638354890000|2021-12-01 10:34:50|29401.46|29401.46|29401.46|29401.46|29401.46|29401.46|29401.46|29401.46|0
1638354900000|2021-12-01 10:35:00|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|0
1638354920000|2021-12-01 10:35:20|29412.07|29412.07|29412.07|29412.07|29412.07|29412.07|29412.07|29412.07|0
1638354930000|2021-12-01 10:35:30|29412.31|29412.31|29412.91|29412.91|29412.91|29412.91|29412.31|29412.31|0
1638354940000|2021-12-01 10:35:40|29413.51|29413.51|29416.13|29416.13|29416.13|29416.13|29413.51|29413.51|0
1638354960000|2021-12-01 10:36:00|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|0
1638354970000|2021-12-01 10:36:10|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1638354980000|2021-12-01 10:36:20|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|0
1638354990000|2021-12-01 10:36:30|29434.41|29434.41|29434.41|29434.41|29434.41|29434.41|29434.41|29434.41|0
1638355010000|2021-12-01 10:36:50|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|29430.87|0
1638355030000|2021-12-01 10:37:10|29427.34|29427.34|29434.41|29434.41|29434.41|29434.41|29427.34|29427.34|0
1638355040000|2021-12-01 10:37:20|29435.01|29435.01|29431.47|29431.47|29435.01|29435.01|29431.47|29431.47|0
1638355050000|2021-12-01 10:37:30|29435.01|29435.01|29435.01|29435.01|29435.01|29435.01|29435.01|29435.01|0
1638355060000|2021-12-01 10:37:40|29433.81|29433.81|29433.81|29433.81|29433.81|29433.81|29433.81|29433.81|0
1638355080000|2021-12-01 10:38:00|29430.27|29430.27|29433.81|29433.81|29433.81|29433.81|29430.27|29430.27|0
1638355090000|2021-12-01 10:38:10|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|0
1638355100000|2021-12-01 10:38:20|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|0
1638355110000|2021-12-01 10:38:30|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|0
1638355120000|2021-12-01 10:38:40|29433.81|29433.81|29433.81|29433.81|29433.81|29433.81|29433.81|29433.81|0
1638355130000|2021-12-01 10:38:50|29433.21|29433.21|29433.21|29433.21|29433.21|29433.21|29433.21|29433.21|0
1638355160000|2021-12-01 10:39:20|29429.67|29429.67|29426.14|29426.14|29433.21|29433.21|29426.14|29426.14|0
1638355170000|2021-12-01 10:39:30|29422.6|29422.6|29422.6|29422.6|29422.6|29422.6|29422.6|29422.6|0
1638355190000|2021-12-01 10:39:50|29426.14|29426.14|29427.34|29427.34|29427.34|29427.34|29426.14|29426.14|0
1638355200000|2021-12-01 10:40:00|29428.54|29428.54|29428.95|29428.95|29428.95|29428.95|29428.54|29428.54|0
1638355220000|2021-12-01 10:40:20|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|0
1638355230000|2021-12-01 10:40:30|29436.02|29436.02|29436.02|29436.02|29436.02|29436.02|29436.02|29436.02|0
1638355260000|2021-12-01 10:41:00|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|0
1638355270000|2021-12-01 10:41:10|29433.08|29433.08|29433.69|29433.69|29433.69|29433.69|29433.08|29433.08|0
1638355300000|2021-12-01 10:41:40|29437.22|29437.22|29437.22|29437.22|29437.22|29437.22|29437.22|29437.22|0
1638355310000|2021-12-01 10:41:50|29440.76|29440.76|29440.76|29440.76|29440.76|29440.76|29440.76|29440.76|0
1638355320000|2021-12-01 10:42:00|29440.15|29440.15|29440.15|29440.15|29440.15|29440.15|29440.15|29440.15|0
1638355330000|2021-12-01 10:42:10|29439.55|29439.55|29432.48|29432.48|29439.55|29439.55|29432.48|29432.48|0
1638355360000|2021-12-01 10:42:40|29436.02|29436.02|29436.02|29436.02|29436.02|29436.02|29436.02|29436.02|0
1638355400000|2021-12-01 10:43:20|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|29432.48|0
1638355430000|2021-12-01 10:43:50|29443.09|29443.09|29443.09|29443.09|29443.09|29443.09|29443.09|29443.09|0
1638355440000|2021-12-01 10:44:00|29443.33|29443.33|29442.13|29442.13|29443.33|29443.33|29442.13|29442.13|0
1638355450000|2021-12-01 10:44:10|29438.59|29438.59|29435.06|29435.06|29438.59|29438.59|29435.06|29435.06|0
1638355470000|2021-12-01 10:44:30|29438.59|29438.59|29438.59|29438.59|29438.59|29438.59|29438.59|29438.59|0
1638355490000|2021-12-01 10:44:50|29435.06|29435.06|29435.06|29435.06|29435.06|29435.06|29435.06|29435.06|0
1638355500000|2021-12-01 10:45:00|29431.52|29431.52|29431.52|29431.52|29431.52|29431.52|29431.52|29431.52|0
1638355510000|2021-12-01 10:45:10|29424.45|29424.45|29417.38|29417.38|29424.45|29424.45|29417.38|29417.38|0
1638355520000|2021-12-01 10:45:20|29420.92|29420.92|29420.92|29420.92|29420.92|29420.92|29420.92|29420.92|0
1638355530000|2021-12-01 10:45:30|29417.38|29417.38|29417.38|29417.38|29417.38|29417.38|29417.38|29417.38|0
1638355550000|2021-12-01 10:45:50|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|0
1638355560000|2021-12-01 10:46:00|29417.38|29417.38|29424.45|29424.45|29424.45|29424.45|29417.38|29417.38|0
1638355570000|2021-12-01 10:46:10|29420.92|29420.92|29431.52|29431.52|29431.52|29431.52|29420.92|29420.92|0
1638355580000|2021-12-01 10:46:20|29424.45|29424.45|29427.99|29427.99|29427.99|29427.99|29424.45|29424.45|0
1638355600000|2021-12-01 10:46:40|29424.45|29424.45|29420.92|29420.92|29424.45|29424.45|29420.92|29420.92|0
1638355620000|2021-12-01 10:47:00|29427.99|29427.99|29427.99|29427.99|29427.99|29427.99|29427.99|29427.99|0
1638355660000|2021-12-01 10:47:40|29435.06|29435.06|29435.06|29435.06|29435.06|29435.06|29435.06|29435.06|0
1638355670000|2021-12-01 10:47:50|29442.13|29442.13|29438.59|29438.59|29449.2|29449.2|29438.59|29438.59|0
1638355690000|2021-12-01 10:48:10|29439.08|29439.08|29439.08|29439.08|29439.08|29439.08|29439.08|29439.08|0
1638355710000|2021-12-01 10:48:30|29463.82|29463.82|29465.02|29465.02|29465.02|29465.02|29463.82|29463.82|0
1638355720000|2021-12-01 10:48:40|29461.49|29461.49|29458.77|29458.77|29461.49|29461.49|29457.95|29457.95|0
1638355730000|2021-12-01 10:48:50|29462.31|29462.31|29462.91|29462.91|29462.91|29462.91|29462.31|29462.31|0
1638355740000|2021-12-01 10:49:00|29459.37|29459.37|29452.3|29452.3|29459.37|29459.37|29452.3|29452.3|0
1638355750000|2021-12-01 10:49:10|29445.24|29445.24|29445.24|29445.24|29445.24|29445.24|29445.24|29445.24|0
1638355760000|2021-12-01 10:49:20|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|0
1638355770000|2021-12-01 10:49:30|29459.37|29459.37|29459.37|29459.37|29459.37|29459.37|29459.37|29459.37|0
1638355790000|2021-12-01 10:49:50|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|29452.3|0
1638355820000|2021-12-01 10:50:20|29448.77|29448.77|29448.77|29448.77|29448.77|29448.77|29448.77|29448.77|0
1638355840000|2021-12-01 10:50:40|29445.24|29445.24|29452.3|29452.3|29452.3|29452.3|29445.24|29445.24|0
1638355860000|2021-12-01 10:51:00|29451.46|29451.46|29451.46|29451.46|29451.46|29451.46|29451.46|29451.46|0
1638355870000|2021-12-01 10:51:10|29444.39|29444.39|29440.86|29440.86|29444.39|29444.39|29440.86|29440.86|0
1638355890000|2021-12-01 10:51:30|29444.39|29444.39|29440.26|29440.26|29444.39|29444.39|29440.26|29440.26|0
1638355910000|2021-12-01 10:51:50|29439.66|29439.66|29439.17|29439.17|29439.66|29439.66|29439.17|29439.17|0
1638355920000|2021-12-01 10:52:00|29453.31|29453.31|29453.55|29453.55|29453.55|29453.55|29453.31|29453.31|0
1638355940000|2021-12-01 10:52:20|29460.62|29460.62|29467.69|29467.69|29467.69|29467.69|29460.62|29460.62|0
1638355960000|2021-12-01 10:52:40|29471.23|29471.23|29471.23|29471.23|29471.23|29471.23|29471.23|29471.23|0
1638355980000|2021-12-01 10:53:00|29474.76|29474.76|29471.23|29471.23|29474.76|29474.76|29467.69|29467.69|0
1638356000000|2021-12-01 10:53:20|29467.69|29467.69|29467.69|29467.69|29467.69|29467.69|29467.69|29467.69|0
1638356020000|2021-12-01 10:53:40|29471.23|29471.23|29471.23|29471.23|29471.23|29471.23|29471.23|29471.23|0
1638356040000|2021-12-01 10:54:00|29467.69|29467.69|29486.07|29486.07|29486.07|29486.07|29467.69|29467.69|0
1638356050000|2021-12-01 10:54:10|29482.53|29482.53|29489.6|29489.6|29489.6|29489.6|29482.53|29482.53|0
1638356070000|2021-12-01 10:54:30|29482.53|29482.53|29482.53|29482.53|29482.53|29482.53|29482.53|29482.53|0
1638356080000|2021-12-01 10:54:40|29483.13|29483.13|29482.53|29482.53|29483.13|29483.13|29482.53|29482.53|0
1638356090000|2021-12-01 10:54:50|29479|29479|29479|29479|29479|29479|29479|29479|0
1638356100000|2021-12-01 10:55:00|29475.46|29475.46|29479.41|29479.41|29482.53|29482.53|29475.46|29475.46|0
1638356110000|2021-12-01 10:55:10|29472.34|29472.34|29472.34|29472.34|29472.34|29472.34|29472.34|29472.34|0
1638356130000|2021-12-01 10:55:30|29475.87|29475.87|29482.94|29482.94|29482.94|29482.94|29475.87|29475.87|0
1638356140000|2021-12-01 10:55:40|29479.41|29479.41|29479.41|29479.41|29479.41|29479.41|29479.41|29479.41|0
1638356190000|2021-12-01 10:56:30|29472.34|29472.34|29475.87|29475.87|29475.87|29475.87|29472.34|29472.34|0
1638356210000|2021-12-01 10:56:50|29479.41|29479.41|29475.87|29475.87|29479.41|29479.41|29475.87|29475.87|0
1638356230000|2021-12-01 10:57:10|29472.34|29472.34|29471.93|29471.93|29472.34|29472.34|29471.93|29471.93|0
1638356280000|2021-12-01 10:58:00|29479|29479|29479|29479|29479|29479|29479|29479|0
1638356310000|2021-12-01 10:58:30|29489.6|29489.6|29489.6|29489.6|29489.6|29489.6|29489.6|29489.6|0
1638356320000|2021-12-01 10:58:40|29500.21|29500.21|29500.21|29500.21|29500.21|29500.21|29500.21|29500.21|0
1638356330000|2021-12-01 10:58:50|29496.67|29496.67|29496.67|29496.67|29496.67|29496.67|29496.67|29496.67|0
1638356340000|2021-12-01 10:59:00|29497.15|29497.15|29496.91|29496.91|29497.15|29497.15|29496.91|29496.91|0
1638356360000|2021-12-01 10:59:20|29498.11|29498.11|29501.65|29501.65|29501.65|29501.65|29498.11|29498.11|0
1638356390000|2021-12-01 10:59:50|29505.18|29505.18|29512.25|29512.25|29512.25|29512.25|29505.18|29505.18|0
1638356400000|2021-12-01 11:00:00|29515.79|29515.79|29516.27|29516.27|29519.45|29519.45|29512.14|29512.14|0
1638356410000|2021-12-01 11:00:10|29519.81|29519.81|29516.27|29516.27|29519.81|29519.81|29516.27|29516.27|0
1638356430000|2021-12-01 11:00:30|29512.74|29512.74|29512.74|29512.74|29512.74|29512.74|29512.74|29512.74|0
1638356450000|2021-12-01 11:00:50|29519.81|29519.81|29516.27|29516.27|29519.81|29519.81|29516.27|29516.27|0
1638356460000|2021-12-01 11:01:00|29512.74|29512.74|29509.2|29509.2|29512.74|29512.74|29509.2|29509.2|0
1638356470000|2021-12-01 11:01:10|29505.67|29505.67|29516.27|29516.27|29516.27|29516.27|29505.67|29505.67|0
1638356480000|2021-12-01 11:01:20|29512.74|29512.74|29516.27|29516.27|29516.27|29516.27|29512.74|29512.74|0
1638356490000|2021-12-01 11:01:30|29515.79|29515.79|29515.79|29515.79|29515.79|29515.79|29515.79|29515.79|0
1638356500000|2021-12-01 11:01:40|29508.72|29508.72|29504.58|29504.58|29508.72|29508.72|29504.58|29504.58|0
1638356510000|2021-12-01 11:01:50|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|0
1638356520000|2021-12-01 11:02:00|29504.58|29504.58|29508.12|29508.12|29508.12|29508.12|29504.58|29504.58|0
1638356530000|2021-12-01 11:02:10|29507.52|29507.52|29507.52|29507.52|29507.52|29507.52|29507.52|29507.52|0
1638356550000|2021-12-01 11:02:30|29496.91|29496.91|29500.45|29500.45|29500.45|29500.45|29496.91|29496.91|0
1638356570000|2021-12-01 11:02:50|29496.91|29496.91|29500.45|29500.45|29500.45|29500.45|29496.91|29496.91|0
1638356580000|2021-12-01 11:03:00|29500.21|29500.21|29500.69|29500.69|29500.69|29500.69|29500.21|29500.21|0
1638356590000|2021-12-01 11:03:10|29504.22|29504.22|29504.22|29504.22|29504.22|29504.22|29504.22|29504.22|0
1638356620000|2021-12-01 11:03:40|29505.43|29505.43|29506.03|29506.03|29509.56|29509.56|29502.49|29502.49|0
1638356630000|2021-12-01 11:03:50|29506.63|29506.63|29503.09|29503.09|29506.63|29506.63|29503.09|29503.09|0
1638356640000|2021-12-01 11:04:00|29499.56|29499.56|29499.56|29499.56|29499.56|29499.56|29499.56|29499.56|0
1638356650000|2021-12-01 11:04:10|29496.02|29496.02|29492.49|29492.49|29496.02|29496.02|29492.49|29492.49|0
1638356660000|2021-12-01 11:04:20|29496.02|29496.02|29485.42|29485.42|29496.02|29496.02|29485.42|29485.42|0
1638356670000|2021-12-01 11:04:30|29481.88|29481.88|29481.88|29481.88|29481.88|29481.88|29481.88|29481.88|0
1638356680000|2021-12-01 11:04:40|29478.35|29478.35|29477.94|29477.94|29478.35|29478.35|29477.94|29477.94|0
1638356700000|2021-12-01 11:05:00|29481.47|29481.47|29484.77|29484.77|29484.77|29484.77|29481.23|29481.23|0
1638356710000|2021-12-01 11:05:10|29488.3|29488.3|29484.36|29484.36|29488.3|29488.3|29484.36|29484.36|0
1638356740000|2021-12-01 11:05:40|29480.82|29480.82|29473.75|29473.75|29480.82|29480.82|29472.55|29472.55|0
1638356770000|2021-12-01 11:06:10|29473.15|29473.15|29473.15|29473.15|29473.15|29473.15|29473.15|29473.15|0
1638356780000|2021-12-01 11:06:20|29469.62|29469.62|29466.08|29466.08|29469.62|29469.62|29466.08|29466.08|0
1638356830000|2021-12-01 11:07:10|29465.48|29465.48|29465.48|29465.48|29465.48|29465.48|29465.48|29465.48|0
1638356850000|2021-12-01 11:07:30|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|0
1638356860000|2021-12-01 11:07:40|29467.81|29467.81|29464.28|29464.28|29467.81|29467.81|29464.28|29464.28|0
1638356870000|2021-12-01 11:07:50|29457.21|29457.21|29464.28|29464.28|29464.28|29464.28|29457.21|29457.21|0
1638356890000|2021-12-01 11:08:10|29467.81|29467.81|29471.35|29471.35|29471.35|29471.35|29467.81|29467.81|0
1638356910000|2021-12-01 11:08:30|29474.88|29474.88|29474.88|29474.88|29474.88|29474.88|29474.88|29474.88|0
1638356940000|2021-12-01 11:09:00|29481.95|29481.95|29481.95|29481.95|29485.49|29485.49|29481.95|29481.95|0
1638356950000|2021-12-01 11:09:10|29485.49|29485.49|29481.95|29481.95|29485.49|29485.49|29481.95|29481.95|0
1638356970000|2021-12-01 11:09:30|29485.49|29485.49|29485.49|29485.49|29485.49|29485.49|29485.49|29485.49|0
1638356990000|2021-12-01 11:09:50|29489.02|29489.02|29489.02|29489.02|29489.02|29489.02|29489.02|29489.02|0
1638357010000|2021-12-01 11:10:10|29485.49|29485.49|29489.02|29489.02|29489.02|29489.02|29485.49|29485.49|0
1638357050000|2021-12-01 11:10:50|29492.56|29492.56|29492.56|29492.56|29492.56|29492.56|29492.56|29492.56|0
1638357060000|2021-12-01 11:11:00|29489.02|29489.02|29489.02|29489.02|29489.02|29489.02|29489.02|29489.02|0
1638357080000|2021-12-01 11:11:20|29496.09|29496.09|29489.02|29489.02|29496.09|29496.09|29489.02|29489.02|0
1638357090000|2021-12-01 11:11:30|29485.49|29485.49|29485.49|29485.49|29485.49|29485.49|29485.49|29485.49|0
1638357130000|2021-12-01 11:12:10|29478.42|29478.42|29474.88|29474.88|29478.42|29478.42|29474.88|29474.88|0
1638357140000|2021-12-01 11:12:20|29476.69|29476.69|29487.1|29487.1|29487.1|29487.1|29476.69|29476.69|0
1638357150000|2021-12-01 11:12:30|29483.57|29483.57|29483.57|29483.57|29483.57|29483.57|29483.57|29483.57|0
1638357170000|2021-12-01 11:12:50|29487.1|29487.1|29487.1|29487.1|29487.1|29487.1|29487.1|29487.1|0
1638357180000|2021-12-01 11:13:00|29483.57|29483.57|29482.96|29482.96|29483.57|29483.57|29482.96|29482.96|0
1638357200000|2021-12-01 11:13:20|29475.89|29475.89|29475.89|29475.89|29475.89|29475.89|29475.89|29475.89|0
1638357240000|2021-12-01 11:14:00|29475.29|29475.29|29475.29|29475.29|29475.29|29475.29|29475.29|29475.29|0
1638357250000|2021-12-01 11:14:10|29474.69|29474.69|29474.69|29474.69|29474.69|29474.69|29474.69|29474.69|0
1638357260000|2021-12-01 11:14:20|29474.28|29474.28|29474.28|29474.28|29474.28|29474.28|29474.28|29474.28|0
1638357300000|2021-12-01 11:15:00|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|0
1638357310000|2021-12-01 11:15:10|29473.44|29473.44|29473.44|29473.44|29473.44|29473.44|29473.44|29473.44|0
1638357330000|2021-12-01 11:15:30|29469.91|29469.91|29469.3|29469.3|29469.91|29469.91|29469.3|29469.3|0
1638357340000|2021-12-01 11:15:40|29465.77|29465.77|29455.16|29455.16|29465.77|29465.77|29455.16|29455.16|0
1638357350000|2021-12-01 11:15:50|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|0
1638357360000|2021-12-01 11:16:00|29455.16|29455.16|29455.16|29455.16|29455.16|29455.16|29455.16|29455.16|0
1638357370000|2021-12-01 11:16:10|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|0
1638357400000|2021-12-01 11:16:40|29462.23|29462.23|29462.23|29462.23|29462.23|29462.23|29462.23|29462.23|0
1638357410000|2021-12-01 11:16:50|29466.37|29466.37|29471.71|29471.71|29471.71|29471.71|29466.37|29466.37|0
1638357420000|2021-12-01 11:17:00|29478.78|29478.78|29478.18|29478.18|29478.78|29478.78|29478.18|29478.18|0
1638357430000|2021-12-01 11:17:10|29474.64|29474.64|29474.64|29474.64|29474.64|29474.64|29474.64|29474.64|0
1638357450000|2021-12-01 11:17:30|29478.18|29478.18|29478.59|29478.59|29478.59|29478.59|29478.18|29478.18|0
1638357470000|2021-12-01 11:17:50|29477.99|29477.99|29477.99|29477.99|29477.99|29477.99|29477.99|29477.99|0
1638357500000|2021-12-01 11:18:20|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|29467.38|0
1638357510000|2021-12-01 11:18:30|29470.92|29470.92|29467.38|29467.38|29470.92|29470.92|29467.38|29467.38|0
1638357520000|2021-12-01 11:18:40|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|0
1638357550000|2021-12-01 11:19:10|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|0
1638357560000|2021-12-01 11:19:20|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|29474.04|0
1638357570000|2021-12-01 11:19:30|29470.51|29470.51|29466.97|29466.97|29470.51|29470.51|29466.97|29466.97|0
1638357580000|2021-12-01 11:19:40|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|0
1638357600000|2021-12-01 11:20:00|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|29466.97|0
1638357610000|2021-12-01 11:20:10|29463.44|29463.44|29459.9|29459.9|29463.44|29463.44|29459.9|29459.9|0
1638357630000|2021-12-01 11:20:30|29460.5|29460.5|29460.5|29460.5|29460.5|29460.5|29460.5|29460.5|0
1638357660000|2021-12-01 11:21:00|29467.57|29467.57|29467.57|29467.57|29467.57|29467.57|29467.57|29467.57|0
1638357700000|2021-12-01 11:21:40|29471.11|29471.11|29471.11|29471.11|29471.11|29471.11|29471.11|29471.11|0
1638357710000|2021-12-01 11:21:50|29471.59|29471.59|29475.13|29475.13|29475.13|29475.13|29471.59|29471.59|0
1638357750000|2021-12-01 11:22:30|29478.66|29478.66|29489.27|29489.27|29489.27|29489.27|29478.66|29478.66|0
1638357780000|2021-12-01 11:23:00|29496.34|29496.34|29496.34|29496.34|29496.34|29496.34|29496.34|29496.34|0
1638357790000|2021-12-01 11:23:10|29492.8|29492.8|29492.8|29492.8|29492.8|29492.8|29492.8|29492.8|0
1638357800000|2021-12-01 11:23:20|29485.73|29485.73|29485.73|29485.73|29485.73|29485.73|29485.73|29485.73|0
1638357840000|2021-12-01 11:24:00|29485.13|29485.13|29481.59|29481.59|29485.13|29485.13|29481.59|29481.59|0
1638357870000|2021-12-01 11:24:30|29480.99|29480.99|29480.99|29480.99|29480.99|29480.99|29480.99|29480.99|0
1638357880000|2021-12-01 11:24:40|29484.53|29484.53|29484.53|29484.53|29484.53|29484.53|29484.53|29484.53|0
1638357900000|2021-12-01 11:25:00|29480.99|29480.99|29480.39|29480.39|29480.99|29480.99|29476.86|29476.86|0
1638357940000|2021-12-01 11:25:40|29480.99|29480.99|29491.6|29491.6|29491.6|29491.6|29480.99|29480.99|0
1638357970000|2021-12-01 11:26:10|29488.06|29488.06|29480.99|29480.99|29488.06|29488.06|29480.39|29480.39|0
1638357990000|2021-12-01 11:26:30|29488.06|29488.06|29491.6|29491.6|29498.67|29498.67|29488.06|29488.06|0
1638358020000|2021-12-01 11:27:00|29498.67|29498.67|29498.67|29498.67|29498.67|29498.67|29498.67|29498.67|0
1638358030000|2021-12-01 11:27:10|29505.74|29505.74|29498.67|29498.67|29505.74|29505.74|29498.67|29498.67|0
1638358050000|2021-12-01 11:27:30|29499.08|29499.08|29499.08|29499.08|29499.08|29499.08|29499.08|29499.08|0
1638358060000|2021-12-01 11:27:40|29499.68|29499.68|29502.8|29502.8|29503.21|29503.21|29499.68|29499.68|0
1638358080000|2021-12-01 11:28:00|29506.34|29506.34|29505.74|29505.74|29506.34|29506.34|29505.74|29505.74|0
1638358090000|2021-12-01 11:28:10|29502.2|29502.2|29505.74|29505.74|29505.74|29505.74|29502.2|29502.2|0
1638358100000|2021-12-01 11:28:20|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|29502.2|0
1638358120000|2021-12-01 11:28:40|29498.67|29498.67|29498.67|29498.67|29498.67|29498.67|29498.67|29498.67|0
1638358200000|2021-12-01 11:30:00|29498.18|29498.18|29498.18|29498.18|29498.18|29498.18|29498.18|29498.18|0
1638358210000|2021-12-01 11:30:10|29494.65|29494.65|29498.18|29498.18|29498.18|29498.18|29494.65|29494.65|0
1638358220000|2021-12-01 11:30:20|29505.25|29505.25|29508.79|29508.79|29508.79|29508.79|29505.25|29505.25|0
1638358230000|2021-12-01 11:30:30|29509.2|29509.2|29509.2|29509.2|29509.2|29509.2|29509.2|29509.2|0
1638358270000|2021-12-01 11:31:10|29505.66|29505.66|29505.66|29505.66|29505.66|29505.66|29505.66|29505.66|0
1638358280000|2021-12-01 11:31:20|29512.73|29512.73|29512.73|29512.73|29512.73|29512.73|29512.73|29512.73|0
1638358310000|2021-12-01 11:31:50|29512.13|29512.13|29512.13|29512.13|29512.13|29512.13|29512.13|29512.13|0
1638358320000|2021-12-01 11:32:00|29508.6|29508.6|29508.6|29508.6|29508.6|29508.6|29508.6|29508.6|0
1638358330000|2021-12-01 11:32:10|29512.13|29512.13|29512.13|29512.13|29512.13|29512.13|29512.13|29512.13|0
1638358340000|2021-12-01 11:32:20|29519.2|29519.2|29519.69|29519.69|29519.69|29519.69|29519.2|29519.2|0
1638358350000|2021-12-01 11:32:30|29523.22|29523.22|29523.22|29523.22|29523.22|29523.22|29523.22|29523.22|0
1638358360000|2021-12-01 11:32:40|29526.76|29526.76|29526.76|29526.76|29526.76|29526.76|29526.76|29526.76|0
1638358370000|2021-12-01 11:32:50|29530.29|29530.29|29530.29|29530.29|29530.29|29530.29|29530.29|29530.29|0
1638358380000|2021-12-01 11:33:00|29533.83|29533.83|29533.83|29533.83|29533.83|29533.83|29533.83|29533.83|0
1638358400000|2021-12-01 11:33:20|29537.36|29537.36|29540.9|29540.9|29544.43|29544.43|29533.83|29533.83|0
1638358450000|2021-12-01 11:34:10|29540.3|29540.3|29533.23|29533.23|29540.3|29540.3|29533.23|29533.23|0
1638358460000|2021-12-01 11:34:20|29529.69|29529.69|29526.76|29526.76|29533.23|29533.23|29526.76|29526.76|0
1638358490000|2021-12-01 11:34:50|29537.36|29537.36|29526.76|29526.76|29540.9|29540.9|29526.76|29526.76|0
1638358520000|2021-12-01 11:35:20|29526.27|29526.27|29526.27|29526.27|29526.27|29526.27|29526.27|29526.27|0
1638358530000|2021-12-01 11:35:30|29526.68|29526.68|29526.68|29526.68|29526.68|29526.68|29523.15|29523.15|0
1638358550000|2021-12-01 11:35:50|29530.22|29530.22|29530.22|29530.22|29537.29|29537.29|29530.22|29530.22|0
1638358580000|2021-12-01 11:36:20|29537.29|29537.29|29541.42|29541.42|29541.42|29541.42|29537.29|29537.29|0
1638358590000|2021-12-01 11:36:30|29540.82|29540.82|29540.82|29540.82|29540.82|29540.82|29540.82|29540.82|0
1638358600000|2021-12-01 11:36:40|29537.29|29537.29|29533.75|29533.75|29537.29|29537.29|29533.75|29533.75|0
1638358610000|2021-12-01 11:36:50|29530.22|29530.22|29530.22|29530.22|29530.22|29530.22|29530.22|29530.22|0
1638358620000|2021-12-01 11:37:00|29529.02|29529.02|29526.08|29526.08|29529.02|29529.02|29526.08|29526.08|0
1638358630000|2021-12-01 11:37:10|29529.62|29529.62|29529.62|29529.62|29529.62|29529.62|29529.62|29529.62|0
1638358660000|2021-12-01 11:37:40|29522.55|29522.55|29522.55|29522.55|29522.55|29522.55|29522.55|29522.55|0
1638358670000|2021-12-01 11:37:50|29529.62|29529.62|29533.15|29533.15|29533.15|29533.15|29529.62|29529.62|0
1638358710000|2021-12-01 11:38:30|29529.62|29529.62|29529.62|29529.62|29529.62|29529.62|29529.62|29529.62|0
1638358720000|2021-12-01 11:38:40|29533.15|29533.15|29533.15|29533.15|29533.15|29533.15|29533.15|29533.15|0
1638358740000|2021-12-01 11:39:00|29529.62|29529.62|29533.15|29533.15|29533.15|29533.15|29529.62|29529.62|0
1638358750000|2021-12-01 11:39:10|29529.62|29529.62|29519.01|29519.01|29529.62|29529.62|29519.01|29519.01|0
1638358800000|2021-12-01 11:40:00|29518.6|29518.6|29504.46|29504.46|29518.6|29518.6|29504.46|29504.46|0
1638358810000|2021-12-01 11:40:10|29497.39|29497.39|29497.39|29497.39|29497.39|29497.39|29497.39|29497.39|0
1638358820000|2021-12-01 11:40:20|29500.93|29500.93|29496.79|29496.79|29500.93|29500.93|29496.79|29496.79|0
1638358860000|2021-12-01 11:41:00|29503.86|29503.86|29507.4|29507.4|29507.4|29507.4|29503.86|29503.86|0
1638358910000|2021-12-01 11:41:50|29503.86|29503.86|29507.4|29507.4|29507.4|29507.4|29503.86|29503.86|0
1638358950000|2021-12-01 11:42:30|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|29503.86|0
1638358970000|2021-12-01 11:42:50|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|0
1638358990000|2021-12-01 11:43:10|29499.73|29499.73|29506.8|29506.8|29506.8|29506.8|29499.73|29499.73|0
1638359050000|2021-12-01 11:44:10|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|0
1638359070000|2021-12-01 11:44:30|29506.8|29506.8|29506.8|29506.8|29506.8|29506.8|29506.8|29506.8|0
1638359090000|2021-12-01 11:44:50|29503.26|29503.26|29506.8|29506.8|29506.8|29506.8|29503.26|29503.26|0
1638359110000|2021-12-01 11:45:10|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|0
1638359120000|2021-12-01 11:45:20|29510.33|29510.33|29506.8|29506.8|29510.33|29510.33|29506.8|29506.8|0
1638359200000|2021-12-01 11:46:40|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|29510.33|0
1638359330000|2021-12-01 11:48:50|29503.26|29503.26|29504.99|29504.99|29506.8|29506.8|29503.26|29503.26|0
1638359340000|2021-12-01 11:49:00|29508.53|29508.53|29508.53|29508.53|29508.53|29508.53|29508.53|29508.53|0
1638359350000|2021-12-01 11:49:10|29509.01|29509.01|29509.01|29509.01|29509.01|29509.01|29509.01|29509.01|0
1638359360000|2021-12-01 11:49:20|29509.61|29509.61|29509.61|29509.61|29509.61|29509.61|29508.41|29508.41|0
1638359370000|2021-12-01 11:49:30|29516.68|29516.68|29516.68|29516.68|29516.68|29516.68|29516.68|29516.68|0
1638359400000|2021-12-01 11:50:00|29513.15|29513.15|29513.15|29513.15|29513.15|29513.15|29513.15|29513.15|0
1638359420000|2021-12-01 11:50:20|29520.22|29520.22|29520.22|29520.22|29520.22|29520.22|29520.22|29520.22|0
1638359450000|2021-12-01 11:50:50|29520.46|29520.46|29520.7|29520.7|29520.7|29520.7|29520.46|29520.46|0
1638359460000|2021-12-01 11:51:00|29521.19|29521.19|29526.33|29526.33|29526.33|29526.33|29521.19|29521.19|0
1638359480000|2021-12-01 11:51:20|29536.94|29536.94|29529.87|29529.87|29536.94|29536.94|29529.87|29529.87|0
1638359490000|2021-12-01 11:51:30|29530.47|29530.47|29544.61|29544.61|29551.68|29551.68|29530.47|29530.47|0
1638359500000|2021-12-01 11:51:40|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|29544.37|0
1638359510000|2021-12-01 11:51:50|29554.97|29554.97|29559.11|29559.11|29559.11|29559.11|29554.97|29554.97|0
1638359520000|2021-12-01 11:52:00|29555.57|29555.57|29550.83|29550.83|29555.57|29555.57|29550.83|29550.83|0
1638359530000|2021-12-01 11:52:10|29547.3|29547.3|29554.37|29554.37|29554.37|29554.37|29547.3|29547.3|0
1638359540000|2021-12-01 11:52:20|29547.3|29547.3|29557.9|29557.9|29557.9|29557.9|29547.3|29547.3|0
1638359550000|2021-12-01 11:52:30|29561.44|29561.44|29561.44|29561.44|29561.44|29561.44|29557.9|29557.9|0
1638359560000|2021-12-01 11:52:40|29564.97|29564.97|29568.51|29568.51|29568.51|29568.51|29564.97|29564.97|0
1638359570000|2021-12-01 11:52:50|29564.97|29564.97|29564.97|29564.97|29564.97|29564.97|29564.97|29564.97|0
1638359580000|2021-12-01 11:53:00|29561.44|29561.44|29562.64|29562.64|29562.64|29562.64|29561.44|29561.44|0
1638359600000|2021-12-01 11:53:20|29573.25|29573.25|29566.18|29566.18|29573.25|29573.25|29562.64|29562.64|0
1638359610000|2021-12-01 11:53:30|29569.71|29569.71|29566.18|29566.18|29569.71|29569.71|29562.64|29562.64|0
1638359630000|2021-12-01 11:53:50|29562.64|29562.64|29569.71|29569.71|29569.71|29569.71|29562.64|29562.64|0
1638359710000|2021-12-01 11:55:10|29566.18|29566.18|29566.18|29566.18|29566.18|29566.18|29566.18|29566.18|0
1638359720000|2021-12-01 11:55:20|29569.71|29569.71|29576.78|29576.78|29576.78|29576.78|29569.71|29569.71|0
1638359760000|2021-12-01 11:56:00|29576.18|29576.18|29576.18|29576.18|29576.18|29576.18|29576.18|29576.18|0
1638359780000|2021-12-01 11:56:20|29583.25|29583.25|29583.25|29583.25|29586.78|29586.78|29583.25|29583.25|0
1638359790000|2021-12-01 11:56:30|29590.32|29590.32|29590.32|29590.32|29590.32|29590.32|29590.32|29590.32|0
1638359800000|2021-12-01 11:56:40|29576.18|29576.18|29579.71|29579.71|29579.71|29579.71|29572.64|29572.64|0
1638359830000|2021-12-01 11:57:10|29583.25|29583.25|29583.25|29583.25|29583.25|29583.25|29583.25|29583.25|0
1638359840000|2021-12-01 11:57:20|29586.78|29586.78|29597.39|29597.39|29597.39|29597.39|29586.78|29586.78|0
1638359850000|2021-12-01 11:57:30|29593.85|29593.85|29604.46|29604.46|29604.46|29604.46|29593.85|29593.85|0
1638359860000|2021-12-01 11:57:40|29611.53|29611.53|29607.99|29607.99|29611.53|29611.53|29604.46|29604.46|0
1638359870000|2021-12-01 11:57:50|29615.06|29615.06|29622.13|29622.13|29625.67|29625.67|29615.06|29615.06|0
1638359880000|2021-12-01 11:58:00|29625.67|29625.67|29625.67|29625.67|29625.67|29625.67|29625.67|29625.67|0
1638359900000|2021-12-01 11:58:20|29629.2|29629.2|29629.2|29629.2|29632.74|29632.74|29629.2|29629.2|0
1638359910000|2021-12-01 11:58:30|29632.74|29632.74|29632.74|29632.74|29632.74|29632.74|29632.74|29632.74|0
1638359920000|2021-12-01 11:58:40|29636.27|29636.27|29636.27|29636.27|29636.27|29636.27|29636.27|29636.27|0
1638359930000|2021-12-01 11:58:50|29637.48|29637.48|29651.87|29651.87|29651.87|29651.87|29637.48|29637.48|0
1638359940000|2021-12-01 11:59:00|29648.33|29648.33|29648.33|29648.33|29658.93|29658.93|29641.26|29641.26|0
1638359950000|2021-12-01 11:59:10|29651.87|29651.87|29644.8|29644.8|29651.87|29651.87|29644.8|29644.8|0
1638359960000|2021-12-01 11:59:20|29644.31|29644.31|29644.31|29644.31|29644.31|29644.31|29644.31|29644.31|0
1638359980000|2021-12-01 11:59:40|29640.78|29640.78|29640.78|29640.78|29640.78|29640.78|29640.78|29640.78|0
1638359990000|2021-12-01 11:59:50|29644.31|29644.31|29637.24|29637.24|29644.31|29644.31|29637.24|29637.24|0
1638360000000|2021-12-01 12:00:00|29644.31|29644.31|29651.5|29651.5|29651.98|29651.98|29644.31|29644.31|0
1638360010000|2021-12-01 12:00:10|29644.43|29644.43|29637.36|29637.36|29644.43|29644.43|29637.36|29637.36|0
1638360020000|2021-12-01 12:00:20|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|0
1638360030000|2021-12-01 12:00:30|29644.43|29644.43|29644.43|29644.43|29644.43|29644.43|29640.89|29640.89|0
1638360040000|2021-12-01 12:00:40|29640.89|29640.89|29637.36|29637.36|29647.96|29647.96|29637.36|29637.36|0
1638360050000|2021-12-01 12:00:50|29633.82|29633.82|29637.36|29637.36|29637.36|29637.36|29633.82|29633.82|0
1638360060000|2021-12-01 12:01:00|29626.75|29626.75|29619.68|29619.68|29640.89|29640.89|29619.68|29619.68|0
1638360070000|2021-12-01 12:01:10|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|29616.15|0
1638360080000|2021-12-01 12:01:20|29619.68|29619.68|29619.68|29619.68|29619.68|29619.68|29619.68|29619.68|0
1638360110000|2021-12-01 12:01:50|29623.22|29623.22|29616.15|29616.15|29623.22|29623.22|29616.15|29616.15|0
1638360120000|2021-12-01 12:02:00|29612.61|29612.61|29616.15|29616.15|29616.15|29616.15|29612.61|29612.61|0
1638360140000|2021-12-01 12:02:20|29619.68|29619.68|29619.68|29619.68|29619.68|29619.68|29619.68|29619.68|0
1638360170000|2021-12-01 12:02:50|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|0
1638360190000|2021-12-01 12:03:10|29609.08|29609.08|29609.08|29609.08|29609.08|29609.08|29609.08|29609.08|0
1638360200000|2021-12-01 12:03:20|29605.54|29605.54|29609.08|29609.08|29609.08|29609.08|29605.54|29605.54|0
1638360240000|2021-12-01 12:04:00|29608.48|29608.48|29604.94|29604.94|29608.48|29608.48|29604.94|29604.94|0
1638360250000|2021-12-01 12:04:10|29615.55|29615.55|29616.27|29616.27|29616.27|29616.27|29615.55|29615.55|0
1638360270000|2021-12-01 12:04:30|29612.74|29612.74|29612.74|29612.74|29612.74|29612.74|29612.74|29612.74|0
1638360310000|2021-12-01 12:05:10|29623.34|29623.34|29627.89|29627.89|29627.89|29627.89|29623.34|29623.34|0
1638360330000|2021-12-01 12:05:30|29631.42|29631.42|29631.42|29631.42|29631.42|29631.42|29631.42|29631.42|0
1638360340000|2021-12-01 12:05:40|29627.89|29627.89|29627.89|29627.89|29627.89|29627.89|29627.89|29627.89|0
1638360360000|2021-12-01 12:06:00|29624.35|29624.35|29624.35|29624.35|29624.35|29624.35|29624.35|29624.35|0
1638360380000|2021-12-01 12:06:20|29620.82|29620.82|29620.82|29620.82|29620.82|29620.82|29620.82|29620.82|0
1638360390000|2021-12-01 12:06:30|29624.35|29624.35|29627.89|29627.89|29627.89|29627.89|29624.35|29624.35|0
1638360420000|2021-12-01 12:07:00|29620.82|29620.82|29620.82|29620.82|29620.82|29620.82|29620.82|29620.82|0
1638360440000|2021-12-01 12:07:20|29631.42|29631.42|29638.49|29638.49|29638.49|29638.49|29631.42|29631.42|0
1638360460000|2021-12-01 12:07:40|29642.03|29642.03|29642.03|29642.03|29642.03|29642.03|29642.03|29642.03|0
1638360490000|2021-12-01 12:08:10|29641.62|29641.62|29641.62|29641.62|29641.62|29641.62|29641.62|29641.62|0
1638360520000|2021-12-01 12:08:40|29634.55|29634.55|29623.94|29623.94|29634.55|29634.55|29623.94|29623.94|0
1638360530000|2021-12-01 12:08:50|29631.01|29631.01|29631.01|29631.01|29631.01|29631.01|29631.01|29631.01|0
1638360550000|2021-12-01 12:09:10|29627.48|29627.48|29627.48|29627.48|29627.48|29627.48|29627.48|29627.48|0
1638360570000|2021-12-01 12:09:30|29623.94|29623.94|29627.24|29627.24|29627.24|29627.24|29623.7|29623.7|0
1638360580000|2021-12-01 12:09:40|29626.75|29626.75|29626.75|29626.75|29626.75|29626.75|29626.75|29626.75|0
1638360600000|2021-12-01 12:10:00|29623.22|29623.22|29630.29|29630.29|29630.29|29630.29|29623.22|29623.22|0
1638360620000|2021-12-01 12:10:20|29637.36|29637.36|29637.36|29637.36|29637.36|29637.36|29637.36|29637.36|0
1638360640000|2021-12-01 12:10:40|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|0
1638360660000|2021-12-01 12:11:00|29641.49|29641.49|29645.03|29645.03|29648.56|29648.56|29641.49|29641.49|0
1638360680000|2021-12-01 12:11:20|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|0
1638360690000|2021-12-01 12:11:30|29652.1|29652.1|29655.63|29655.63|29655.63|29655.63|29652.1|29652.1|0
1638360700000|2021-12-01 12:11:40|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|0
1638360710000|2021-12-01 12:11:50|29649.16|29649.16|29656.23|29656.23|29656.23|29656.23|29649.16|29649.16|0
1638360720000|2021-12-01 12:12:00|29652.7|29652.7|29652.7|29652.7|29652.7|29652.7|29652.7|29652.7|0
1638360740000|2021-12-01 12:12:20|29649.16|29649.16|29645.63|29645.63|29649.16|29649.16|29645.63|29645.63|0
1638360750000|2021-12-01 12:12:30|29642.09|29642.09|29649.16|29649.16|29649.16|29649.16|29638.56|29638.56|0
1638360770000|2021-12-01 12:12:50|29645.63|29645.63|29645.63|29645.63|29645.63|29645.63|29645.63|29645.63|0
1638360780000|2021-12-01 12:13:00|29649.16|29649.16|29649.16|29649.16|29649.16|29649.16|29649.16|29649.16|0
1638360800000|2021-12-01 12:13:20|29645.63|29645.63|29645.63|29645.63|29645.63|29645.63|29645.63|29645.63|0
1638360810000|2021-12-01 12:13:30|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|0
1638360850000|2021-12-01 12:14:10|29635.02|29635.02|29645.63|29645.63|29645.63|29645.63|29635.02|29635.02|0
1638360870000|2021-12-01 12:14:30|29638.56|29638.56|29631.49|29631.49|29638.56|29638.56|29631.49|29631.49|0
1638360880000|2021-12-01 12:14:40|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|29638.56|0
1638360900000|2021-12-01 12:15:00|29638.32|29638.32|29623.58|29623.58|29638.32|29638.32|29623.58|29623.58|0
1638360920000|2021-12-01 12:15:20|29620.04|29620.04|29620.04|29620.04|29620.04|29620.04|29620.04|29620.04|0
1638360930000|2021-12-01 12:15:30|29623.58|29623.58|29623.58|29623.58|29623.58|29623.58|29623.58|29623.58|0
1638360950000|2021-12-01 12:15:50|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|0
1638360960000|2021-12-01 12:16:00|29605.49|29605.49|29605.49|29605.49|29605.49|29605.49|29605.49|29605.49|0
1638360980000|2021-12-01 12:16:20|29604.89|29604.89|29604.89|29604.89|29604.89|29604.89|29604.89|29604.89|0
1638360990000|2021-12-01 12:16:30|29597.82|29597.82|29594.29|29594.29|29597.82|29597.82|29594.29|29594.29|0
1638361000000|2021-12-01 12:16:40|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|29601.36|0
1638361010000|2021-12-01 12:16:50|29597.82|29597.82|29597.82|29597.82|29597.82|29597.82|29597.82|29597.82|0
1638361020000|2021-12-01 12:17:00|29601.36|29601.36|29608.43|29608.43|29608.43|29608.43|29601.36|29601.36|0
1638361030000|2021-12-01 12:17:10|29604.89|29604.89|29619.03|29619.03|29619.03|29619.03|29604.89|29604.89|0
1638361040000|2021-12-01 12:17:20|29619.63|29619.63|29620.45|29620.45|29620.45|29620.45|29619.63|29619.63|0
1638361050000|2021-12-01 12:17:30|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|29613.38|0
1638361060000|2021-12-01 12:17:40|29609.85|29609.85|29616.92|29616.92|29616.92|29616.92|29609.85|29609.85|0
1638361070000|2021-12-01 12:17:50|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|0
1638361090000|2021-12-01 12:18:10|29631.06|29631.06|29631.06|29631.06|29631.06|29631.06|29631.06|29631.06|0
1638361100000|2021-12-01 12:18:20|29623.99|29623.99|29620.45|29620.45|29623.99|29623.99|29620.45|29620.45|0
1638361110000|2021-12-01 12:18:30|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|29623.99|0
1638361130000|2021-12-01 12:18:50|29620.45|29620.45|29616.92|29616.92|29620.45|29620.45|29616.92|29616.92|0
1638361140000|2021-12-01 12:19:00|29613.38|29613.38|29609.85|29609.85|29613.38|29613.38|29609.85|29609.85|0
1638361200000|2021-12-01 12:20:00|29613.38|29613.38|29616.32|29616.32|29616.32|29616.32|29612.78|29612.78|0
1638361230000|2021-12-01 12:20:30|29615.72|29615.72|29619.25|29619.25|29619.25|29619.25|29615.72|29615.72|0
1638361250000|2021-12-01 12:20:50|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|0
1638361260000|2021-12-01 12:21:00|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|0
1638361290000|2021-12-01 12:21:30|29611.58|29611.58|29611.58|29611.58|29615.11|29615.11|29611.58|29611.58|0
1638361320000|2021-12-01 12:22:00|29612.18|29612.18|29619.25|29619.25|29619.25|29619.25|29612.18|29612.18|0
1638361350000|2021-12-01 12:22:30|29629.86|29629.86|29629.25|29629.25|29629.86|29629.86|29629.25|29629.25|0
1638361360000|2021-12-01 12:22:40|29632.79|29632.79|29632.79|29632.79|29632.79|29632.79|29632.79|29632.79|0
1638361370000|2021-12-01 12:22:50|29633.39|29633.39|29636.93|29636.93|29636.93|29636.93|29633.39|29633.39|0
1638361380000|2021-12-01 12:23:00|29629.86|29629.86|29636.93|29636.93|29636.93|29636.93|29629.86|29629.86|0
1638361410000|2021-12-01 12:23:30|29629.86|29629.86|29636.93|29636.93|29636.93|29636.93|29629.86|29629.86|0
1638361420000|2021-12-01 12:23:40|29643.99|29643.99|29640.46|29640.46|29643.99|29643.99|29640.46|29640.46|0
1638361430000|2021-12-01 12:23:50|29636.93|29636.93|29636.93|29636.93|29636.93|29636.93|29636.93|29636.93|0
1638361440000|2021-12-01 12:24:00|29633.39|29633.39|29633.39|29633.39|29633.39|29633.39|29633.39|29633.39|0
1638361450000|2021-12-01 12:24:10|29636.93|29636.93|29636.93|29636.93|29636.93|29636.93|29636.93|29636.93|0
1638361460000|2021-12-01 12:24:20|29644.6|29644.6|29644.6|29644.6|29644.6|29644.6|29644.6|29644.6|0
1638361480000|2021-12-01 12:24:40|29655.2|29655.2|29655.2|29655.2|29655.2|29655.2|29655.2|29655.2|0
1638361500000|2021-12-01 12:25:00|29651.67|29651.67|29644.6|29644.6|29651.67|29651.67|29644.6|29644.6|0
1638361530000|2021-12-01 12:25:30|29648.13|29648.13|29648.13|29648.13|29648.13|29648.13|29648.13|29648.13|0
1638361560000|2021-12-01 12:26:00|29648.73|29648.73|29666.41|29666.41|29666.41|29666.41|29648.73|29648.73|0
1638361570000|2021-12-01 12:26:10|29659.34|29659.34|29659.34|29659.34|29659.34|29659.34|29659.34|29659.34|0
1638361580000|2021-12-01 12:26:20|29666.41|29666.41|29659.34|29659.34|29669.94|29669.94|29659.34|29659.34|0
1638361600000|2021-12-01 12:26:40|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|0
1638361610000|2021-12-01 12:26:50|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|29661.37|0
1638361620000|2021-12-01 12:27:00|29660.96|29660.96|29646.82|29646.82|29660.96|29660.96|29646.82|29646.82|0
1638361630000|2021-12-01 12:27:10|29650.35|29650.35|29650.35|29650.35|29650.35|29650.35|29650.35|29650.35|0
1638361650000|2021-12-01 12:27:30|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|0
1638361660000|2021-12-01 12:27:40|29650.35|29650.35|29650.35|29650.35|29650.35|29650.35|29650.35|29650.35|0
1638361690000|2021-12-01 12:28:10|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|29646.82|0
1638361710000|2021-12-01 12:28:30|29650.35|29650.35|29657.42|29657.42|29657.42|29657.42|29650.35|29650.35|0
1638361720000|2021-12-01 12:28:40|29653.89|29653.89|29650.35|29650.35|29653.89|29653.89|29650.35|29650.35|0
1638361740000|2021-12-01 12:29:00|29657.42|29657.42|29664.49|29664.49|29664.49|29664.49|29657.42|29657.42|0
1638361750000|2021-12-01 12:29:10|29660.96|29660.96|29660.96|29660.96|29660.96|29660.96|29660.96|29660.96|0
1638361760000|2021-12-01 12:29:20|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|29660.55|0
1638361770000|2021-12-01 12:29:30|29653.48|29653.48|29653.48|29653.48|29653.48|29653.48|29653.48|29653.48|0
1638361820000|2021-12-01 12:30:20|29646.41|29646.41|29645.92|29645.92|29646.41|29646.41|29645.92|29645.92|0
1638361830000|2021-12-01 12:30:30|29649.46|29649.46|29649.46|29649.46|29649.46|29649.46|29649.46|29649.46|0
1638361860000|2021-12-01 12:31:00|29652.99|29652.99|29660.06|29660.06|29660.06|29660.06|29652.99|29652.99|0
1638361870000|2021-12-01 12:31:10|29656.53|29656.53|29648.73|29648.73|29656.53|29656.53|29648.73|29648.73|0
1638361880000|2021-12-01 12:31:20|29645.2|29645.2|29641.06|29641.06|29645.2|29645.2|29641.06|29641.06|0
1638361900000|2021-12-01 12:31:40|29633.99|29633.99|29637.53|29637.53|29637.53|29637.53|29633.99|29633.99|0
1638361920000|2021-12-01 12:32:00|29637.28|29637.28|29637.28|29637.28|29637.28|29637.28|29637.28|29637.28|0
1638361940000|2021-12-01 12:32:20|29630.21|29630.21|29630.21|29630.21|29630.21|29630.21|29630.21|29630.21|0
1638361950000|2021-12-01 12:32:30|29619.61|29619.61|29608.59|29608.59|29619.61|29619.61|29608.59|29608.59|0
1638361960000|2021-12-01 12:32:40|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|29605.06|0
1638361970000|2021-12-01 12:32:50|29601.52|29601.52|29597.99|29597.99|29601.52|29601.52|29597.99|29597.99|0
1638361980000|2021-12-01 12:33:00|29590.92|29590.92|29604.82|29604.82|29604.82|29604.82|29590.68|29590.68|0
1638361990000|2021-12-01 12:33:10|29601.28|29601.28|29604.58|29604.58|29604.82|29604.82|29601.28|29601.28|0
1638362000000|2021-12-01 12:33:20|29604.33|29604.33|29600.8|29600.8|29604.33|29604.33|29600.8|29600.8|0
1638362010000|2021-12-01 12:33:30|29593.73|29593.73|29593.73|29593.73|29593.73|29593.73|29586.66|29586.66|0
1638362020000|2021-12-01 12:33:40|29590.19|29590.19|29590.19|29590.19|29590.19|29590.19|29590.19|29590.19|0
1638362030000|2021-12-01 12:33:50|29593.73|29593.73|29593.73|29593.73|29593.73|29593.73|29593.73|29593.73|0
1638362040000|2021-12-01 12:34:00|29600.8|29600.8|29604.33|29604.33|29604.33|29604.33|29600.8|29600.8|0
1638362050000|2021-12-01 12:34:10|29600.8|29600.8|29600.8|29600.8|29600.8|29600.8|29600.8|29600.8|0
1638362060000|2021-12-01 12:34:20|29600.2|29600.2|29599.6|29599.6|29600.2|29600.2|29599.6|29599.6|0
1638362070000|2021-12-01 12:34:30|29588.99|29588.99|29578.39|29578.39|29588.99|29588.99|29578.39|29578.39|0
1638362080000|2021-12-01 12:34:40|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|0
1638362090000|2021-12-01 12:34:50|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|0
1638362100000|2021-12-01 12:35:00|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|0
1638362120000|2021-12-01 12:35:20|29596.06|29596.06|29596.06|29596.06|29596.06|29596.06|29596.06|29596.06|0
1638362140000|2021-12-01 12:35:40|29599.6|29599.6|29599.6|29599.6|29599.6|29599.6|29599.6|29599.6|0
1638362160000|2021-12-01 12:36:00|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|0
1638362170000|2021-12-01 12:36:10|29581.92|29581.92|29588.99|29588.99|29588.99|29588.99|29581.92|29581.92|0
1638362180000|2021-12-01 12:36:20|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|0
1638362190000|2021-12-01 12:36:30|29596.06|29596.06|29596.06|29596.06|29596.06|29596.06|29596.06|29596.06|0
1638362200000|2021-12-01 12:36:40|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|29592.53|0
1638362220000|2021-12-01 12:37:00|29581.92|29581.92|29581.51|29581.51|29581.92|29581.92|29581.51|29581.51|0
1638362230000|2021-12-01 12:37:10|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|0
1638362240000|2021-12-01 12:37:20|29581.51|29581.51|29588.58|29588.58|29588.58|29588.58|29581.51|29581.51|0
1638362250000|2021-12-01 12:37:30|29585.05|29585.05|29577.98|29577.98|29585.05|29585.05|29577.98|29577.98|0
1638362260000|2021-12-01 12:37:40|29581.51|29581.51|29588.58|29588.58|29588.58|29588.58|29581.51|29581.51|0
1638362270000|2021-12-01 12:37:50|29592.12|29592.12|29592.12|29592.12|29592.12|29592.12|29592.12|29592.12|0
1638362290000|2021-12-01 12:38:10|29585.05|29585.05|29585.05|29585.05|29585.05|29585.05|29585.05|29585.05|0
1638362300000|2021-12-01 12:38:20|29588.58|29588.58|29581.51|29581.51|29588.58|29588.58|29577.98|29577.98|0
1638362320000|2021-12-01 12:38:40|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|0
1638362330000|2021-12-01 12:38:50|29581.51|29581.51|29581.51|29581.51|29581.51|29581.51|29577.98|29577.98|0
1638362340000|2021-12-01 12:39:00|29585.05|29585.05|29577.98|29577.98|29588.58|29588.58|29577.98|29577.98|0
1638362360000|2021-12-01 12:39:20|29581.51|29581.51|29588.58|29588.58|29588.58|29588.58|29581.51|29581.51|0
1638362380000|2021-12-01 12:39:40|29588.99|29588.99|29600.2|29600.2|29600.2|29600.2|29588.99|29588.99|0
1638362390000|2021-12-01 12:39:50|29589.59|29589.59|29589.59|29589.59|29589.59|29589.59|29589.59|29589.59|0
1638362400000|2021-12-01 12:40:00|29582.52|29582.52|29582.52|29582.52|29582.52|29582.52|29582.52|29582.52|0
1638362410000|2021-12-01 12:40:10|29586.06|29586.06|29586.06|29586.06|29586.06|29586.06|29586.06|29586.06|0
1638362420000|2021-12-01 12:40:20|29589.59|29589.59|29589.59|29589.59|29589.59|29589.59|29589.59|29589.59|0
1638362440000|2021-12-01 12:40:40|29586.06|29586.06|29586.06|29586.06|29586.06|29586.06|29586.06|29586.06|0
1638362460000|2021-12-01 12:41:00|29585.46|29585.46|29581.92|29581.92|29585.46|29585.46|29581.92|29581.92|0
1638362470000|2021-12-01 12:41:10|29578.39|29578.39|29574.85|29574.85|29581.92|29581.92|29574.85|29574.85|0
1638362480000|2021-12-01 12:41:20|29575.34|29575.34|29575.34|29575.34|29575.34|29575.34|29575.34|29575.34|0
1638362490000|2021-12-01 12:41:30|29582.41|29582.41|29585.94|29585.94|29585.94|29585.94|29582.41|29582.41|0
1638362500000|2021-12-01 12:41:40|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|0
1638362510000|2021-12-01 12:41:50|29593.01|29593.01|29593.01|29593.01|29593.01|29593.01|29593.01|29593.01|0
1638362520000|2021-12-01 12:42:00|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|29589.48|0
1638362530000|2021-12-01 12:42:10|29590.08|29590.08|29590.08|29590.08|29590.08|29590.08|29590.08|29590.08|0
1638362560000|2021-12-01 12:42:40|29590.68|29590.68|29590.68|29590.68|29590.68|29590.68|29590.68|29590.68|0
1638362570000|2021-12-01 12:42:50|29594.21|29594.21|29594.21|29594.21|29594.21|29594.21|29594.21|29594.21|0
1638362580000|2021-12-01 12:43:00|29594.81|29594.81|29598.95|29598.95|29602.48|29602.48|29594.81|29594.81|0
1638362590000|2021-12-01 12:43:10|29599.55|29599.55|29603.09|29603.09|29603.09|29603.09|29599.55|29599.55|0
1638362600000|2021-12-01 12:43:20|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|29603.5|0
1638362610000|2021-12-01 12:43:30|29599.96|29599.96|29601.16|29601.16|29601.16|29601.16|29599.96|29599.96|0
1638362620000|2021-12-01 12:43:40|29597.63|29597.63|29597.63|29597.63|29597.63|29597.63|29597.63|29597.63|0
1638362660000|2021-12-01 12:44:20|29601.16|29601.16|29601.16|29601.16|29601.16|29601.16|29601.16|29601.16|0
1638362690000|2021-12-01 12:44:50|29600.56|29600.56|29600.56|29600.56|29600.56|29600.56|29600.56|29600.56|0
1638362700000|2021-12-01 12:45:00|29600.32|29600.32|29600.32|29600.32|29600.32|29600.32|29600.32|29600.32|0
1638362720000|2021-12-01 12:45:20|29607.39|29607.39|29600.32|29600.32|29607.39|29607.39|29600.32|29600.32|0
1638362730000|2021-12-01 12:45:30|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|0
1638362740000|2021-12-01 12:45:40|29593.25|29593.25|29589.71|29589.71|29593.25|29593.25|29589.71|29589.71|0
1638362760000|2021-12-01 12:46:00|29582.64|29582.64|29586.18|29586.18|29586.18|29586.18|29582.64|29582.64|0
1638362770000|2021-12-01 12:46:10|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|29596.78|0
1638362780000|2021-12-01 12:46:20|29597.99|29597.99|29590.92|29590.92|29597.99|29597.99|29590.92|29590.92|0
1638362790000|2021-12-01 12:46:30|29587.38|29587.38|29587.38|29587.38|29587.38|29587.38|29587.38|29587.38|0
1638362800000|2021-12-01 12:46:40|29590.92|29590.92|29590.92|29590.92|29590.92|29590.92|29590.92|29590.92|0
1638362810000|2021-12-01 12:46:50|29592.12|29592.12|29592.12|29592.12|29592.12|29592.12|29592.12|29592.12|0
1638362820000|2021-12-01 12:47:00|29588.58|29588.58|29592.12|29592.12|29592.12|29592.12|29588.58|29588.58|0
1638362840000|2021-12-01 12:47:20|29585.05|29585.05|29595.65|29595.65|29595.65|29595.65|29585.05|29585.05|0
1638362850000|2021-12-01 12:47:30|29588.58|29588.58|29581.51|29581.51|29588.58|29588.58|29581.51|29581.51|0
1638362880000|2021-12-01 12:48:00|29585.05|29585.05|29588.58|29588.58|29588.58|29588.58|29585.05|29585.05|0
1638362900000|2021-12-01 12:48:20|29595.65|29595.65|29599.9|29599.9|29599.9|29599.9|29592.12|29592.12|0
1638362920000|2021-12-01 12:48:40|29603.44|29603.44|29596.37|29596.37|29603.44|29603.44|29596.37|29596.37|0
1638362970000|2021-12-01 12:49:30|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|29592.84|0
1638362980000|2021-12-01 12:49:40|29593.44|29593.44|29593.44|29593.44|29593.44|29593.44|29593.44|29593.44|0
1638362990000|2021-12-01 12:49:50|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|0
1638363000000|2021-12-01 12:50:00|29582.83|29582.83|29575.76|29575.76|29582.83|29582.83|29575.76|29575.76|0
1638363030000|2021-12-01 12:50:30|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|0
1638363060000|2021-12-01 12:51:00|29572.95|29572.95|29572.95|29572.95|29572.95|29572.95|29572.95|29572.95|0
1638363070000|2021-12-01 12:51:10|29565.88|29565.88|29565.88|29565.88|29565.88|29565.88|29565.88|29565.88|0
1638363080000|2021-12-01 12:51:20|29562.35|29562.35|29562.35|29562.35|29562.35|29562.35|29562.35|29562.35|0
1638363120000|2021-12-01 12:52:00|29562.95|29562.95|29562.95|29562.95|29562.95|29562.95|29562.35|29562.35|0
1638363130000|2021-12-01 12:52:10|29559.41|29559.41|29562.95|29562.95|29562.95|29562.95|29555.88|29555.88|0
1638363170000|2021-12-01 12:52:50|29566.48|29566.48|29570.02|29570.02|29570.02|29570.02|29566.48|29566.48|0
1638363190000|2021-12-01 12:53:10|29569.61|29569.61|29569.61|29569.61|29569.61|29569.61|29569.61|29569.61|0
1638363200000|2021-12-01 12:53:20|29573.14|29573.14|29573.14|29573.14|29573.14|29573.14|29573.14|29573.14|0
1638363230000|2021-12-01 12:53:50|29594.35|29594.35|29594.95|29594.95|29594.95|29594.95|29594.35|29594.35|0
1638363240000|2021-12-01 12:54:00|29587.88|29587.88|29584.35|29584.35|29587.88|29587.88|29580.81|29580.81|0
1638363260000|2021-12-01 12:54:20|29600.1|29600.1|29599.5|29599.5|29600.1|29600.1|29599.5|29599.5|0
1638363270000|2021-12-01 12:54:30|29600.1|29600.1|29593.03|29593.03|29600.1|29600.1|29593.03|29593.03|0
1638363320000|2021-12-01 12:55:20|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|0
1638363330000|2021-12-01 12:55:30|29585.96|29585.96|29585.96|29585.96|29585.96|29585.96|29585.96|29585.96|0
1638363340000|2021-12-01 12:55:40|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|0
1638363350000|2021-12-01 12:55:50|29575.36|29575.36|29568.29|29568.29|29575.36|29575.36|29568.29|29568.29|0
1638363360000|2021-12-01 12:56:00|29564.75|29564.75|29564.75|29564.75|29564.75|29564.75|29564.75|29564.75|0
1638363370000|2021-12-01 12:56:10|29571.82|29571.82|29571.82|29571.82|29571.82|29571.82|29571.82|29571.82|0
1638363380000|2021-12-01 12:56:20|29578.89|29578.89|29578.89|29578.89|29578.89|29578.89|29578.89|29578.89|0
1638363390000|2021-12-01 12:56:30|29578.29|29578.29|29577.69|29577.69|29578.29|29578.29|29577.69|29577.69|0
1638363410000|2021-12-01 12:56:50|29581.22|29581.22|29578.17|29578.17|29581.22|29581.22|29577.69|29577.69|0
1638363420000|2021-12-01 12:57:00|29578.77|29578.77|29579.02|29579.02|29579.02|29579.02|29578.77|29578.77|0
1638363440000|2021-12-01 12:57:20|29579.62|29579.62|29579.62|29579.62|29579.62|29579.62|29579.62|29579.62|0
1638363450000|2021-12-01 12:57:30|29583.15|29583.15|29579.62|29579.62|29583.15|29583.15|29579.62|29579.62|0
1638363460000|2021-12-01 12:57:40|29586.69|29586.69|29586.69|29586.69|29586.69|29586.69|29586.69|29586.69|0
1638363470000|2021-12-01 12:57:50|29590.22|29590.22|29593.76|29593.76|29593.76|29593.76|29590.22|29590.22|0
1638363480000|2021-12-01 12:58:00|29594.58|29594.58|29594.58|29594.58|29594.58|29594.58|29594.58|29594.58|0
1638363490000|2021-12-01 12:58:10|29594.82|29594.82|29605.42|29605.42|29605.42|29605.42|29594.82|29594.82|0
1638363530000|2021-12-01 12:58:50|29601.89|29601.89|29601.89|29601.89|29601.89|29601.89|29601.89|29601.89|0
1638363550000|2021-12-01 12:59:10|29598.35|29598.35|29598.35|29598.35|29598.35|29598.35|29598.35|29598.35|0
1638363560000|2021-12-01 12:59:20|29601.89|29601.89|29602.13|29602.13|29602.13|29602.13|29601.89|29601.89|0
1638363590000|2021-12-01 12:59:50|29602.73|29602.73|29602.13|29602.13|29602.73|29602.73|29602.13|29602.13|0
1638363600000|2021-12-01 13:00:00|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|0
1638363620000|2021-12-01 13:00:20|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|29603.22|0
1638363650000|2021-12-01 13:00:50|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|0
1638363680000|2021-12-01 13:01:20|29602.86|29602.86|29602.86|29602.86|29602.86|29602.86|29602.86|29602.86|0
1638363720000|2021-12-01 13:02:00|29602.04|29602.04|29598.5|29598.5|29602.04|29602.04|29598.5|29598.5|0
1638363730000|2021-12-01 13:02:10|29594.97|29594.97|29594.97|29594.97|29594.97|29594.97|29594.97|29594.97|0
1638363740000|2021-12-01 13:02:20|29602.04|29602.04|29605.57|29605.57|29605.57|29605.57|29602.04|29602.04|0
1638363760000|2021-12-01 13:02:40|29602.04|29602.04|29597.3|29597.3|29602.04|29602.04|29597.3|29597.3|0
1638363780000|2021-12-01 13:03:00|29600.84|29600.84|29600.84|29600.84|29600.84|29600.84|29600.84|29600.84|0
1638363810000|2021-12-01 13:03:30|29604.37|29604.37|29604.37|29604.37|29604.37|29604.37|29604.37|29604.37|0
1638363840000|2021-12-01 13:04:00|29603.17|29603.17|29603.17|29603.17|29603.17|29603.17|29603.17|29603.17|0
1638363850000|2021-12-01 13:04:10|29599.63|29599.63|29592.56|29592.56|29599.63|29599.63|29592.56|29592.56|0
1638363870000|2021-12-01 13:04:30|29589.03|29589.03|29585.49|29585.49|29589.03|29589.03|29585.49|29585.49|0
1638363890000|2021-12-01 13:04:50|29578.42|29578.42|29574.89|29574.89|29578.42|29578.42|29574.89|29574.89|0
1638363900000|2021-12-01 13:05:00|29571.35|29571.35|29570.94|29570.94|29571.35|29571.35|29570.94|29570.94|0
1638363910000|2021-12-01 13:05:10|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|0
1638363960000|2021-12-01 13:06:00|29574.48|29574.48|29574.48|29574.48|29574.48|29574.48|29574.48|29574.48|0
1638363970000|2021-12-01 13:06:10|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|29578.01|0
1638363980000|2021-12-01 13:06:20|29581.55|29581.55|29581.55|29581.55|29581.55|29581.55|29581.55|29581.55|0
1638363990000|2021-12-01 13:06:30|29585.08|29585.08|29585.08|29585.08|29585.08|29585.08|29585.08|29585.08|0
1638364010000|2021-12-01 13:06:50|29592.15|29592.15|29592.15|29592.15|29592.15|29592.15|29592.15|29592.15|0
1638364030000|2021-12-01 13:07:10|29592.4|29592.4|29592.4|29592.4|29592.4|29592.4|29592.4|29592.4|0
1638364070000|2021-12-01 13:07:50|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|0
1638364090000|2021-12-01 13:08:10|29602.81|29602.81|29604.01|29604.01|29604.01|29604.01|29602.81|29602.81|0
1638364100000|2021-12-01 13:08:20|29596.94|29596.94|29604.01|29604.01|29604.01|29604.01|29596.94|29596.94|0
1638364110000|2021-12-01 13:08:30|29611.08|29611.08|29611.08|29611.08|29611.08|29611.08|29611.08|29611.08|0
1638364170000|2021-12-01 13:09:30|29604.01|29604.01|29596.94|29596.94|29604.01|29604.01|29596.94|29596.94|0
1638364190000|2021-12-01 13:09:50|29607.55|29607.55|29607.55|29607.55|29607.55|29607.55|29607.55|29607.55|0
1638364220000|2021-12-01 13:10:20|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|29604.01|0
1638364270000|2021-12-01 13:11:10|29603.6|29603.6|29603.6|29603.6|29603.6|29603.6|29603.6|29603.6|0
1638364280000|2021-12-01 13:11:20|29578.86|29578.86|29554.11|29554.11|29578.86|29578.86|29554.11|29554.11|0
1638364290000|2021-12-01 13:11:30|29561.18|29561.18|29564.72|29564.72|29564.72|29564.72|29554.11|29554.11|0
1638364300000|2021-12-01 13:11:40|29554.11|29554.11|29554.11|29554.11|29561.18|29561.18|29550.58|29550.58|0
1638364310000|2021-12-01 13:11:50|29561.18|29561.18|29554.11|29554.11|29561.18|29561.18|29554.11|29554.11|0
1638364330000|2021-12-01 13:12:10|29550.58|29550.58|29550.58|29550.58|29550.58|29550.58|29550.58|29550.58|0
1638364340000|2021-12-01 13:12:20|29554.11|29554.11|29554.11|29554.11|29554.11|29554.11|29554.11|29554.11|0
1638364350000|2021-12-01 13:12:30|29550.58|29550.58|29550.58|29550.58|29550.58|29550.58|29550.58|29550.58|0
1638364360000|2021-12-01 13:12:40|29548.78|29548.78|29548.78|29548.78|29548.78|29548.78|29548.78|29548.78|0
1638364370000|2021-12-01 13:12:50|29549.02|29549.02|29549.02|29549.02|29549.02|29549.02|29549.02|29549.02|0
1638364380000|2021-12-01 13:13:00|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|29545.48|0
1638364390000|2021-12-01 13:13:10|29538.41|29538.41|29540.62|29540.62|29540.62|29540.62|29537.09|29537.09|0
1638364400000|2021-12-01 13:13:20|29537.09|29537.09|29533.07|29533.07|29537.09|29537.09|29533.07|29533.07|0
1638364430000|2021-12-01 13:13:50|29526|29526|29522.46|29522.46|29526|29526|29522.46|29522.46|0
1638364440000|2021-12-01 13:14:00|29521.86|29521.86|29511.26|29511.26|29521.86|29521.86|29511.26|29511.26|0
1638364450000|2021-12-01 13:14:10|29518.33|29518.33|29518.33|29518.33|29518.33|29518.33|29518.33|29518.33|0
1638364490000|2021-12-01 13:14:50|29528.93|29528.93|29527.73|29527.73|29528.93|29528.93|29527.73|29527.73|0
1638364500000|2021-12-01 13:15:00|29528.14|29528.14|29524.6|29524.6|29528.14|29528.14|29524.6|29524.6|0
1638364510000|2021-12-01 13:15:10|29517.53|29517.53|29517.53|29517.53|29517.53|29517.53|29517.53|29517.53|0
1638364560000|2021-12-01 13:16:00|29517.12|29517.12|29510.05|29510.05|29517.12|29517.12|29510.05|29510.05|0
1638364570000|2021-12-01 13:16:10|29495.92|29495.92|29495.92|29495.92|29495.92|29495.92|29495.92|29495.92|0
1638364580000|2021-12-01 13:16:20|29502.99|29502.99|29499.45|29499.45|29506.52|29506.52|29499.45|29499.45|0
1638364600000|2021-12-01 13:16:40|29495.92|29495.92|29495.92|29495.92|29495.92|29495.92|29495.92|29495.92|0
1638364620000|2021-12-01 13:17:00|29499.45|29499.45|29499.45|29499.45|29499.45|29499.45|29499.45|29499.45|0
1638364630000|2021-12-01 13:17:10|29502.99|29502.99|29502.99|29502.99|29502.99|29502.99|29502.99|29502.99|0
1638364640000|2021-12-01 13:17:20|29503.59|29503.59|29504.19|29504.19|29504.19|29504.19|29503.59|29503.59|0
1638364650000|2021-12-01 13:17:30|29507.72|29507.72|29507.72|29507.72|29507.72|29507.72|29507.72|29507.72|0
1638364680000|2021-12-01 13:18:00|29511.26|29511.26|29511.26|29511.26|29514.79|29514.79|29511.26|29511.26|0
1638364710000|2021-12-01 13:18:30|29507.72|29507.72|29506.52|29506.52|29507.72|29507.72|29506.52|29506.52|0
1638364720000|2021-12-01 13:18:40|29502.99|29502.99|29502.99|29502.99|29502.99|29502.99|29502.99|29502.99|0
1638364730000|2021-12-01 13:18:50|29506.52|29506.52|29506.52|29506.52|29506.52|29506.52|29506.52|29506.52|0
1638364780000|2021-12-01 13:19:40|29513.59|29513.59|29506.52|29506.52|29513.59|29513.59|29506.52|29506.52|0
1638364790000|2021-12-01 13:19:50|29510.05|29510.05|29513.59|29513.59|29513.59|29513.59|29510.05|29510.05|0
1638364800000|2021-12-01 13:20:00|29514.19|29514.19|29503.59|29503.59|29514.19|29514.19|29503.59|29503.59|0
1638364810000|2021-12-01 13:20:10|29521.26|29521.26|29522.87|29522.87|29522.87|29522.87|29521.26|29521.26|0
1638364840000|2021-12-01 13:20:40|29515.8|29515.8|29515.8|29515.8|29515.8|29515.8|29515.8|29515.8|0
1638364850000|2021-12-01 13:20:50|29519.34|29519.34|29519.34|29519.34|29519.34|29519.34|29519.34|29519.34|0
1638364870000|2021-12-01 13:21:10|29508.73|29508.73|29505.2|29505.2|29508.73|29508.73|29505.2|29505.2|0
1638364880000|2021-12-01 13:21:20|29515.8|29515.8|29534.49|29534.49|29534.49|29534.49|29515.8|29515.8|0
1638364890000|2021-12-01 13:21:30|29527.42|29527.42|29527.42|29527.42|29527.42|29527.42|29527.42|29527.42|0
1638364900000|2021-12-01 13:21:40|29534.49|29534.49|29541.56|29541.56|29541.56|29541.56|29534.49|29534.49|0
1638364910000|2021-12-01 13:21:50|29534.49|29534.49|29534.49|29534.49|29534.49|29534.49|29534.49|29534.49|0
1638364940000|2021-12-01 13:22:20|29533.89|29533.89|29534.61|29534.61|29538.15|29538.15|29533.89|29533.89|0
1638364970000|2021-12-01 13:22:50|29530.48|29530.48|29526.94|29526.94|29530.48|29530.48|29526.94|29526.94|0
1638364980000|2021-12-01 13:23:00|29526.34|29526.34|29526.34|29526.34|29526.34|29526.34|29526.34|29526.34|0
1638365000000|2021-12-01 13:23:20|29522.81|29522.81|29522.81|29522.81|29522.81|29522.81|29522.81|29522.81|0
1638365010000|2021-12-01 13:23:30|29523.41|29523.41|29523.41|29523.41|29523.41|29523.41|29523.41|29523.41|0
1638365050000|2021-12-01 13:24:10|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|0
1638365060000|2021-12-01 13:24:20|29544.62|29544.62|29544.62|29544.62|29544.62|29544.62|29544.62|29544.62|0
1638365070000|2021-12-01 13:24:30|29537.55|29537.55|29537.55|29537.55|29537.55|29537.55|29537.55|29537.55|0
1638365080000|2021-12-01 13:24:40|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|29541.08|0
1638365100000|2021-12-01 13:25:00|29542.28|29542.28|29542.28|29542.28|29542.28|29542.28|29542.28|29542.28|0
1638365140000|2021-12-01 13:25:40|29538.75|29538.75|29538.75|29538.75|29538.75|29538.75|29538.75|29538.75|0
1638365150000|2021-12-01 13:25:50|29535.21|29535.21|29535.21|29535.21|29535.21|29535.21|29535.21|29535.21|0
1638365170000|2021-12-01 13:26:10|29531.68|29531.68|29531.68|29531.68|29531.68|29531.68|29531.68|29531.68|0
1638365180000|2021-12-01 13:26:20|29528.14|29528.14|29528.14|29528.14|29528.14|29528.14|29528.14|29528.14|0
1638365200000|2021-12-01 13:26:40|29536.22|29536.22|29539.76|29539.76|29539.76|29539.76|29536.22|29536.22|0
1638365230000|2021-12-01 13:27:10|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|0
1638365240000|2021-12-01 13:27:20|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|0
1638365260000|2021-12-01 13:27:40|29550.36|29550.36|29546.83|29546.83|29550.36|29550.36|29546.83|29546.83|0
1638365270000|2021-12-01 13:27:50|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|0
1638365280000|2021-12-01 13:28:00|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29545.63|29545.63|0
1638365310000|2021-12-01 13:28:30|29543.29|29543.29|29536.22|29536.22|29543.29|29543.29|29536.22|29536.22|0
1638365360000|2021-12-01 13:29:20|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1638365380000|2021-12-01 13:29:40|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|0
1638365400000|2021-12-01 13:30:00|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1638365410000|2021-12-01 13:30:10|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|29543.29|0
1638365460000|2021-12-01 13:31:00|29539.76|29539.76|29536.22|29536.22|29539.76|29539.76|29536.22|29536.22|0
1638365470000|2021-12-01 13:31:10|29543.29|29543.29|29543.29|29543.29|29546.83|29546.83|29543.29|29543.29|0
1638365500000|2021-12-01 13:31:40|29542.09|29542.09|29542.09|29542.09|29542.09|29542.09|29542.09|29542.09|0
1638365510000|2021-12-01 13:31:50|29538.56|29538.56|29538.56|29538.56|29538.56|29538.56|29538.56|29538.56|0
1638365530000|2021-12-01 13:32:10|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|0
1638365550000|2021-12-01 13:32:30|29537.25|29537.25|29537.25|29537.25|29537.25|29537.25|29537.25|29537.25|0
1638365570000|2021-12-01 13:32:50|29536.84|29536.84|29539.78|29539.78|29539.78|29539.78|29536.24|29536.24|0
1638365590000|2021-12-01 13:33:10|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|0
1638365640000|2021-12-01 13:34:00|29543.31|29543.31|29557.45|29557.45|29557.45|29557.45|29543.31|29543.31|0
1638365650000|2021-12-01 13:34:10|29553.92|29553.92|29553.92|29553.92|29553.92|29553.92|29553.92|29553.92|0
1638365660000|2021-12-01 13:34:20|29571.59|29571.59|29568.06|29568.06|29571.59|29571.59|29568.06|29568.06|0
1638365670000|2021-12-01 13:34:30|29564.52|29564.52|29564.52|29564.52|29564.52|29564.52|29564.52|29564.52|0
1638365680000|2021-12-01 13:34:40|29571.59|29571.59|29578.66|29578.66|29578.66|29578.66|29571.59|29571.59|0
1638365690000|2021-12-01 13:34:50|29582.2|29582.2|29582.2|29582.2|29585.73|29585.73|29582.2|29582.2|0
1638365700000|2021-12-01 13:35:00|29585.73|29585.73|29578.9|29578.9|29585.73|29585.73|29578.66|29578.66|0
1638365710000|2021-12-01 13:35:10|29571.83|29571.83|29571.83|29571.83|29575.37|29575.37|29571.83|29571.83|0
1638365720000|2021-12-01 13:35:20|29575.37|29575.37|29575.37|29575.37|29575.37|29575.37|29575.37|29575.37|0
1638365740000|2021-12-01 13:35:40|29571.83|29571.83|29571.83|29571.83|29571.83|29571.83|29564.76|29564.76|0
1638365790000|2021-12-01 13:36:30|29568.3|29568.3|29564.76|29564.76|29568.3|29568.3|29564.76|29564.76|0
1638365800000|2021-12-01 13:36:40|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|29565.97|0
1638365810000|2021-12-01 13:36:50|29565.37|29565.37|29565.37|29565.37|29565.37|29565.37|29565.37|29565.37|0
1638365820000|2021-12-01 13:37:00|29568.9|29568.9|29568.9|29568.9|29568.9|29568.9|29568.9|29568.9|0
1638365830000|2021-12-01 13:37:10|29572.43|29572.43|29573.86|29573.86|29587.99|29587.99|29572.43|29572.43|0
1638365840000|2021-12-01 13:37:20|29566.79|29566.79|29570.32|29570.32|29570.32|29570.32|29566.79|29566.79|0
1638365860000|2021-12-01 13:37:40|29573.86|29573.86|29570.32|29570.32|29573.86|29573.86|29570.32|29570.32|0
1638365870000|2021-12-01 13:37:50|29566.79|29566.79|29563.25|29563.25|29566.79|29566.79|29563.25|29563.25|0
1638365890000|2021-12-01 13:38:10|29566.79|29566.79|29566.79|29566.79|29566.79|29566.79|29566.79|29566.79|0
1638365910000|2021-12-01 13:38:30|29565.58|29565.58|29572.65|29572.65|29572.65|29572.65|29562.05|29562.05|0
1638365920000|2021-12-01 13:38:40|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|29579.72|0
1638365950000|2021-12-01 13:39:10|29590.33|29590.33|29590.33|29590.33|29590.33|29590.33|29590.33|29590.33|0
1638365960000|2021-12-01 13:39:20|29586.79|29586.79|29585.97|29585.97|29586.79|29586.79|29585.97|29585.97|0
1638365970000|2021-12-01 13:39:30|29582.44|29582.44|29582.44|29582.44|29582.44|29582.44|29582.44|29582.44|0
1638365980000|2021-12-01 13:39:40|29585.97|29585.97|29585.97|29585.97|29585.97|29585.97|29585.97|29585.97|0
1638365990000|2021-12-01 13:39:50|29578.9|29578.9|29578.9|29578.9|29578.9|29578.9|29578.9|29578.9|0
1638366000000|2021-12-01 13:40:00|29582.44|29582.44|29583.04|29583.04|29583.04|29583.04|29582.44|29582.44|0
1638366010000|2021-12-01 13:40:10|29579.5|29579.5|29586.57|29586.57|29586.57|29586.57|29579.5|29579.5|0
1638366020000|2021-12-01 13:40:20|29583.04|29583.04|29583.64|29583.64|29583.64|29583.64|29583.04|29583.04|0
1638366040000|2021-12-01 13:40:40|29580.11|29580.11|29576.57|29576.57|29580.11|29580.11|29576.57|29576.57|0
1638366050000|2021-12-01 13:40:50|29583.64|29583.64|29583.64|29583.64|29583.64|29583.64|29583.64|29583.64|0
1638366070000|2021-12-01 13:41:10|29583.23|29583.23|29579.7|29579.7|29583.23|29583.23|29579.7|29579.7|0
1638366080000|2021-12-01 13:41:20|29583.23|29583.23|29579.7|29579.7|29583.23|29583.23|29579.7|29579.7|0
1638366120000|2021-12-01 13:42:00|29586.77|29586.77|29583.23|29583.23|29590.3|29590.3|29583.23|29583.23|0
1638366130000|2021-12-01 13:42:10|29576.16|29576.16|29579.7|29579.7|29579.7|29579.7|29576.16|29576.16|0
1638366150000|2021-12-01 13:42:30|29579.09|29579.09|29575.56|29575.56|29579.09|29579.09|29575.56|29575.56|0
1638366170000|2021-12-01 13:42:50|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|0
1638366180000|2021-12-01 13:43:00|29575.56|29575.56|29575.56|29575.56|29575.56|29575.56|29575.56|29575.56|0
1638366190000|2021-12-01 13:43:10|29577.2|29577.2|29577.2|29577.2|29577.2|29577.2|29577.2|29577.2|0
1638366200000|2021-12-01 13:43:20|29580.73|29580.73|29580.73|29580.73|29580.73|29580.73|29580.73|29580.73|0
1638366220000|2021-12-01 13:43:40|29581.33|29581.33|29581.33|29581.33|29581.33|29581.33|29581.33|29581.33|0
1638366230000|2021-12-01 13:43:50|29577.8|29577.8|29577.8|29577.8|29577.8|29577.8|29577.8|29577.8|0
1638366240000|2021-12-01 13:44:00|29577.2|29577.2|29577.68|29577.68|29577.93|29577.93|29577.2|29577.2|0
1638366260000|2021-12-01 13:44:20|29581.22|29581.22|29582.45|29582.45|29582.45|29582.45|29581.22|29581.22|0
1638366270000|2021-12-01 13:44:30|29578.91|29578.91|29578.91|29578.91|29578.91|29578.91|29578.91|29578.91|0
1638366320000|2021-12-01 13:45:20|29585.98|29585.98|29585.98|29585.98|29585.98|29585.98|29585.98|29585.98|0
1638366330000|2021-12-01 13:45:30|29585.57|29585.57|29585.16|29585.16|29585.57|29585.57|29585.16|29585.16|0
1638366360000|2021-12-01 13:46:00|29585.76|29585.76|29585.76|29585.76|29585.76|29585.76|29585.76|29585.76|0
1638366370000|2021-12-01 13:46:10|29582.23|29582.23|29585.76|29585.76|29585.76|29585.76|29582.23|29582.23|0
1638366380000|2021-12-01 13:46:20|29582.23|29582.23|29578.69|29578.69|29582.23|29582.23|29578.69|29578.69|0
1638366390000|2021-12-01 13:46:30|29575.16|29575.16|29575.16|29575.16|29575.16|29575.16|29575.16|29575.16|0
1638366400000|2021-12-01 13:46:40|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|29578.69|0
1638366480000|2021-12-01 13:48:00|29578.21|29578.21|29578.21|29578.21|29578.21|29578.21|29578.21|29578.21|0
1638366500000|2021-12-01 13:48:20|29581.74|29581.74|29581.74|29581.74|29581.74|29581.74|29581.74|29581.74|0
1638366510000|2021-12-01 13:48:30|29585.28|29585.28|29588.81|29588.81|29592.35|29592.35|29585.28|29585.28|0
1638366560000|2021-12-01 13:49:20|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|29585.28|0
1638366590000|2021-12-01 13:49:50|29592.35|29592.35|29592.35|29592.35|29592.35|29592.35|29592.35|29592.35|0
1638366610000|2021-12-01 13:50:10|29591.75|29591.75|29598.41|29598.41|29598.41|29598.41|29591.34|29591.34|0
1638366620000|2021-12-01 13:50:20|29594.87|29594.87|29591.34|29591.34|29594.87|29594.87|29587.8|29587.8|0
1638366670000|2021-12-01 13:51:10|29587.8|29587.8|29588.4|29588.4|29588.4|29588.4|29587.8|29587.8|0
1638366680000|2021-12-01 13:51:20|29595.47|29595.47|29595.47|29595.47|29595.47|29595.47|29595.47|29595.47|0
1638366700000|2021-12-01 13:51:40|29591.94|29591.94|29591.94|29591.94|29591.94|29591.94|29591.94|29591.94|0
1638366720000|2021-12-01 13:52:00|29588.4|29588.4|29581.33|29581.33|29588.4|29588.4|29581.33|29581.33|0
1638366740000|2021-12-01 13:52:20|29584.87|29584.87|29588.4|29588.4|29588.4|29588.4|29584.87|29584.87|0
1638366750000|2021-12-01 13:52:30|29584.87|29584.87|29584.87|29584.87|29584.87|29584.87|29584.87|29584.87|0
1638366760000|2021-12-01 13:52:40|29577.2|29577.2|29573.66|29573.66|29577.2|29577.2|29573.66|29573.66|0
1638366780000|2021-12-01 13:53:00|29573.18|29573.18|29572.94|29572.94|29573.18|29573.18|29572.94|29572.94|0
1638366820000|2021-12-01 13:53:40|29580.01|29580.01|29580.01|29580.01|29580.01|29580.01|29580.01|29580.01|0
1638366830000|2021-12-01 13:53:50|29572.94|29572.94|29572.94|29572.94|29572.94|29572.94|29572.94|29572.94|0
1638366840000|2021-12-01 13:54:00|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|0
1638366850000|2021-12-01 13:54:10|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|0
1638366860000|2021-12-01 13:54:20|29576.06|29576.06|29576.06|29576.06|29576.06|29576.06|29576.06|29576.06|0
1638366870000|2021-12-01 13:54:30|29572.53|29572.53|29568.99|29568.99|29572.53|29572.53|29568.99|29568.99|0
1638366880000|2021-12-01 13:54:40|29565.46|29565.46|29565.46|29565.46|29565.46|29565.46|29565.46|29565.46|0
1638366900000|2021-12-01 13:55:00|29572.53|29572.53|29568.99|29568.99|29572.53|29572.53|29568.99|29568.99|0
1638366910000|2021-12-01 13:55:10|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|29572.53|0
1638366920000|2021-12-01 13:55:20|29576.06|29576.06|29576.06|29576.06|29576.06|29576.06|29576.06|29576.06|0
1638366930000|2021-12-01 13:55:30|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|29579.6|0
1638366950000|2021-12-01 13:55:50|29587.68|29587.68|29577.07|29577.07|29587.68|29587.68|29577.07|29577.07|0
1638366970000|2021-12-01 13:56:10|29580.61|29580.61|29580.61|29580.61|29580.61|29580.61|29577.07|29577.07|0
1638366980000|2021-12-01 13:56:20|29584.14|29584.14|29587.68|29587.68|29587.68|29587.68|29584.14|29584.14|0
1638366990000|2021-12-01 13:56:30|29584.14|29584.14|29584.14|29584.14|29584.14|29584.14|29577.07|29577.07|0
1638367020000|2021-12-01 13:57:00|29583.66|29583.66|29583.66|29583.66|29587.19|29587.19|29583.66|29583.66|0
1638367070000|2021-12-01 13:57:50|29587.19|29587.19|29587.19|29587.19|29587.19|29587.19|29587.19|29587.19|0
1638367080000|2021-12-01 13:58:00|29590.73|29590.73|29583.66|29583.66|29590.73|29590.73|29580.12|29580.12|0
1638367110000|2021-12-01 13:58:30|29580.12|29580.12|29580.12|29580.12|29580.12|29580.12|29580.12|29580.12|0
1638367120000|2021-12-01 13:58:40|29573.05|29573.05|29572.65|29572.65|29573.05|29573.05|29572.65|29572.65|0
1638367130000|2021-12-01 13:58:50|29576.18|29576.18|29557.3|29557.3|29576.18|29576.18|29557.3|29557.3|0
1638367140000|2021-12-01 13:59:00|29560.84|29560.84|29560.84|29560.84|29560.84|29560.84|29560.84|29560.84|0
1638367160000|2021-12-01 13:59:20|29567.91|29567.91|29567.91|29567.91|29571.44|29571.44|29567.91|29567.91|0
1638367170000|2021-12-01 13:59:30|29564.37|29564.37|29564.37|29564.37|29564.37|29564.37|29564.37|29564.37|0
1638367180000|2021-12-01 13:59:40|29560.84|29560.84|29560.84|29560.84|29564.37|29564.37|29557.3|29557.3|0
1638367190000|2021-12-01 13:59:50|29567.91|29567.91|29564.37|29564.37|29567.91|29567.91|29563.77|29563.77|0
1638367200000|2021-12-01 14:00:00|29564.86|29564.86|29564.86|29564.86|29564.86|29564.86|29564.86|29564.86|0
1638367210000|2021-12-01 14:00:10|29561.32|29561.32|29568.39|29568.39|29568.39|29568.39|29561.32|29561.32|0
1638367240000|2021-12-01 14:00:40|29564.86|29564.86|29561.32|29561.32|29564.86|29564.86|29561.32|29561.32|0
1638367250000|2021-12-01 14:00:50|29568.39|29568.39|29568.39|29568.39|29568.39|29568.39|29568.39|29568.39|0
1638367260000|2021-12-01 14:01:00|29564.86|29564.86|29579|29579|29582.53|29582.53|29564.86|29564.86|0
1638367270000|2021-12-01 14:01:10|29575.46|29575.46|29579|29579|29579|29579|29575.46|29575.46|0
1638367280000|2021-12-01 14:01:20|29582.53|29582.53|29582.53|29582.53|29582.53|29582.53|29582.53|29582.53|0
1638367320000|2021-12-01 14:02:00|29586.07|29586.07|29593.14|29593.14|29593.14|29593.14|29586.07|29586.07|0
1638367330000|2021-12-01 14:02:10|29592.73|29592.73|29582.12|29582.12|29592.73|29592.73|29578.59|29578.59|0
1638367340000|2021-12-01 14:02:20|29585.66|29585.66|29578.59|29578.59|29585.66|29585.66|29578.59|29578.59|0
1638367350000|2021-12-01 14:02:30|29582.12|29582.12|29582.12|29582.12|29582.12|29582.12|29582.12|29582.12|0
1638367360000|2021-12-01 14:02:40|29585.66|29585.66|29585.66|29585.66|29585.66|29585.66|29585.66|29585.66|0
1638367370000|2021-12-01 14:02:50|29589.19|29589.19|29592.73|29592.73|29592.73|29592.73|29585.66|29585.66|0
1638367380000|2021-12-01 14:03:00|29593.21|29593.21|29593.45|29593.45|29593.45|29593.45|29592.97|29592.97|0
1638367390000|2021-12-01 14:03:10|29589.92|29589.92|29593.45|29593.45|29593.45|29593.45|29589.92|29589.92|0
1638367400000|2021-12-01 14:03:20|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|0
1638367410000|2021-12-01 14:03:30|29597.4|29597.4|29600.93|29600.93|29600.93|29600.93|29597.4|29597.4|0
1638367420000|2021-12-01 14:03:40|29604.47|29604.47|29608|29608|29608|29608|29604.47|29604.47|0
1638367430000|2021-12-01 14:03:50|29604.47|29604.47|29600.93|29600.93|29611.54|29611.54|29600.93|29600.93|0
1638367440000|2021-12-01 14:04:00|29597.4|29597.4|29597.4|29597.4|29597.4|29597.4|29597.4|29597.4|0
1638367450000|2021-12-01 14:04:10|29600.93|29600.93|29600.93|29600.93|29600.93|29600.93|29600.93|29600.93|0
1638367460000|2021-12-01 14:04:20|29608|29608|29608|29608|29608|29608|29608|29608|0
1638367470000|2021-12-01 14:04:30|29600.93|29600.93|29604.47|29604.47|29604.47|29604.47|29600.93|29600.93|0
1638367480000|2021-12-01 14:04:40|29600.93|29600.93|29604.47|29604.47|29604.47|29604.47|29600.93|29600.93|0
1638367500000|2021-12-01 14:05:00|29604.88|29604.88|29608.82|29608.82|29608.82|29608.82|29598.22|29598.22|0
1638367510000|2021-12-01 14:05:10|29605.29|29605.29|29605.29|29605.29|29605.29|29605.29|29605.29|29605.29|0
1638367530000|2021-12-01 14:05:30|29601.75|29601.75|29605.29|29605.29|29605.29|29605.29|29601.75|29601.75|0
1638367550000|2021-12-01 14:05:50|29601.75|29601.75|29601.75|29601.75|29601.75|29601.75|29601.75|29601.75|0
1638367560000|2021-12-01 14:06:00|29605.29|29605.29|29602.95|29602.95|29606.49|29606.49|29602.95|29602.95|0
1638367570000|2021-12-01 14:06:10|29610.02|29610.02|29610.02|29610.02|29610.02|29610.02|29610.02|29610.02|0
1638367590000|2021-12-01 14:06:30|29606.49|29606.49|29610.02|29610.02|29613.56|29613.56|29606.49|29606.49|0
1638367620000|2021-12-01 14:07:00|29613.56|29613.56|29613.56|29613.56|29613.56|29613.56|29613.56|29613.56|0
1638367630000|2021-12-01 14:07:10|29614.16|29614.16|29615.96|29615.96|29615.96|29615.96|29614.16|29614.16|0
1638367640000|2021-12-01 14:07:20|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|29612.43|0
1638367650000|2021-12-01 14:07:30|29615.96|29615.96|29615.96|29615.96|29615.96|29615.96|29615.96|29615.96|0
1638367660000|2021-12-01 14:07:40|29612.43|29612.43|29615.96|29615.96|29619.5|29619.5|29612.43|29612.43|0
1638367670000|2021-12-01 14:07:50|29616.56|29616.56|29616.56|29616.56|29616.56|29616.56|29616.56|29616.56|0
1638367700000|2021-12-01 14:08:20|29613.03|29613.03|29609.49|29609.49|29616.56|29616.56|29609.49|29609.49|0
1638367710000|2021-12-01 14:08:30|29613.03|29613.03|29613.03|29613.03|29613.03|29613.03|29609.49|29609.49|0
1638367720000|2021-12-01 14:08:40|29609.49|29609.49|29609.49|29609.49|29609.49|29609.49|29609.49|29609.49|0
1638367730000|2021-12-01 14:08:50|29605.96|29605.96|29598.89|29598.89|29605.96|29605.96|29598.89|29598.89|0
1638367750000|2021-12-01 14:09:10|29598.29|29598.29|29598.29|29598.29|29598.29|29598.29|29598.29|29598.29|0
1638367760000|2021-12-01 14:09:20|29598.53|29598.53|29603.83|29603.83|29605.6|29605.6|29598.53|29598.53|0
1638367780000|2021-12-01 14:09:40|29605.6|29605.6|29609.13|29609.13|29609.13|29609.13|29602.06|29602.06|0
1638367790000|2021-12-01 14:09:50|29616.2|29616.2|29616.2|29616.2|29616.2|29616.2|29616.2|29616.2|0
1638367800000|2021-12-01 14:10:00|29609.13|29609.13|29609.13|29609.13|29609.13|29609.13|29605.6|29605.6|0
1638367810000|2021-12-01 14:10:10|29619.74|29619.74|29612.67|29612.67|29626.81|29626.81|29612.67|29612.67|0
1638367850000|2021-12-01 14:10:50|29609.13|29609.13|29609.13|29609.13|29609.13|29609.13|29609.13|29609.13|0
1638367870000|2021-12-01 14:11:10|29612.67|29612.67|29602.06|29602.06|29612.67|29612.67|29602.06|29602.06|0
1638367900000|2021-12-01 14:11:40|29606.01|29606.01|29606.01|29606.01|29606.01|29606.01|29606.01|29606.01|0
1638367920000|2021-12-01 14:12:00|29602.47|29602.47|29601.99|29601.99|29602.47|29602.47|29601.99|29601.99|0
1638367950000|2021-12-01 14:12:30|29605.53|29605.53|29598.46|29598.46|29605.53|29605.53|29598.46|29598.46|0
1638367970000|2021-12-01 14:12:50|29601.99|29601.99|29598.46|29598.46|29601.99|29601.99|29598.46|29598.46|0
1638368010000|2021-12-01 14:13:30|29594.92|29594.92|29594.19|29594.19|29594.92|29594.92|29593.47|29593.47|0
1638368040000|2021-12-01 14:14:00|29590.66|29590.66|29590.66|29590.66|29590.66|29590.66|29590.66|29590.66|0
1638368060000|2021-12-01 14:14:20|29589.84|29589.84|29589.84|29589.84|29593.37|29593.37|29589.84|29589.84|0
1638368080000|2021-12-01 14:14:40|29589.24|29589.24|29589.24|29589.24|29589.24|29589.24|29589.24|29589.24|0
1638368100000|2021-12-01 14:15:00|29585.7|29585.7|29585.7|29585.7|29585.7|29585.7|29585.7|29585.7|0
1638368110000|2021-12-01 14:15:10|29592.77|29592.77|29599.84|29599.84|29599.84|29599.84|29592.77|29592.77|0
1638368130000|2021-12-01 14:15:30|29603.38|29603.38|29603.38|29603.38|29603.38|29603.38|29599.84|29599.84|0
1638368190000|2021-12-01 14:16:30|29599.84|29599.84|29599.84|29599.84|29603.38|29603.38|29599.84|29599.84|0
1638368220000|2021-12-01 14:17:00|29589.24|29589.24|29589.24|29589.24|29589.24|29589.24|29589.24|29589.24|0
1638368230000|2021-12-01 14:17:10|29588.64|29588.64|29588.64|29588.64|29588.64|29588.64|29588.64|29588.64|0
1638368250000|2021-12-01 14:17:30|29592.17|29592.17|29592.17|29592.17|29592.17|29592.17|29592.17|29592.17|0
1638368270000|2021-12-01 14:17:50|29591.93|29591.93|29591.69|29591.69|29591.93|29591.93|29591.69|29591.69|0
1638368310000|2021-12-01 14:18:30|29598.76|29598.76|29595.22|29595.22|29598.76|29598.76|29595.22|29595.22|0
1638368330000|2021-12-01 14:18:50|29595.63|29595.63|29595.63|29595.63|29595.63|29595.63|29595.63|29595.63|0
1638368340000|2021-12-01 14:19:00|29592.1|29592.1|29588.56|29588.56|29592.1|29592.1|29588.56|29588.56|0
1638368360000|2021-12-01 14:19:20|29592.1|29592.1|29585.03|29585.03|29592.1|29592.1|29585.03|29585.03|0
1638368370000|2021-12-01 14:19:30|29581.49|29581.49|29581.49|29581.49|29581.49|29581.49|29581.49|29581.49|0
1638368380000|2021-12-01 14:19:40|29585.03|29585.03|29592.1|29592.1|29592.1|29592.1|29585.03|29585.03|0
1638368390000|2021-12-01 14:19:50|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|0
1638368400000|2021-12-01 14:20:00|29585.03|29585.03|29585.03|29585.03|29585.03|29585.03|29585.03|29585.03|0
1638368410000|2021-12-01 14:20:10|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|0
1638368420000|2021-12-01 14:20:20|29585.03|29585.03|29585.03|29585.03|29585.03|29585.03|29585.03|29585.03|0
1638368430000|2021-12-01 14:20:30|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|29588.56|0
1638368450000|2021-12-01 14:20:50|29588.32|29588.32|29584.19|29584.19|29588.32|29588.32|29581.25|29581.25|0
1638368460000|2021-12-01 14:21:00|29580.65|29580.65|29573.58|29573.58|29580.65|29580.65|29562.98|29562.98|0
1638368470000|2021-12-01 14:21:10|29577.12|29577.12|29577.12|29577.12|29577.12|29577.12|29577.12|29577.12|0
1638368510000|2021-12-01 14:21:50|29576.15|29576.15|29576.15|29576.15|29576.15|29576.15|29576.15|29576.15|0
1638368520000|2021-12-01 14:22:00|29579.68|29579.68|29579.68|29579.68|29579.68|29579.68|29579.68|29579.68|0
1638368530000|2021-12-01 14:22:10|29583.22|29583.22|29586.75|29586.75|29586.75|29586.75|29583.22|29583.22|0
1638368540000|2021-12-01 14:22:20|29583.22|29583.22|29583.22|29583.22|29586.75|29586.75|29583.22|29583.22|0
1638368560000|2021-12-01 14:22:40|29583.82|29583.82|29580.28|29580.28|29583.82|29583.82|29580.28|29580.28|0
1638368580000|2021-12-01 14:23:00|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|0
1638368600000|2021-12-01 14:23:20|29587.35|29587.35|29586.94|29586.94|29587.35|29587.35|29583.82|29583.82|0
1638368610000|2021-12-01 14:23:30|29590.48|29590.48|29590.48|29590.48|29594.01|29594.01|29590.48|29590.48|0
1638368630000|2021-12-01 14:23:50|29586.94|29586.94|29586.94|29586.94|29586.94|29586.94|29586.94|29586.94|0
1638368640000|2021-12-01 14:24:00|29586.53|29586.53|29583|29583|29586.53|29586.53|29583|29583|0
1638368650000|2021-12-01 14:24:10|29579.46|29579.46|29583|29583|29583|29583|29579.46|29579.46|0
1638368680000|2021-12-01 14:24:40|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|0
1638368690000|2021-12-01 14:24:50|29583|29583|29583|29583|29583|29583|29583|29583|0
1638368710000|2021-12-01 14:25:10|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|0
1638368720000|2021-12-01 14:25:20|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|0
1638368730000|2021-12-01 14:25:30|29583.48|29583.48|29583.48|29583.48|29583.48|29583.48|29583.48|29583.48|0
1638368740000|2021-12-01 14:25:40|29579.95|29579.95|29576.41|29576.41|29579.95|29579.95|29576.41|29576.41|0
1638368750000|2021-12-01 14:25:50|29579.95|29579.95|29576.41|29576.41|29579.95|29579.95|29576.41|29576.41|0
1638368760000|2021-12-01 14:26:00|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|29579.95|0
1638368770000|2021-12-01 14:26:10|29583.48|29583.48|29583.07|29583.07|29583.48|29583.48|29583.07|29583.07|0
1638368780000|2021-12-01 14:26:20|29579.54|29579.54|29586.61|29586.61|29586.61|29586.61|29579.54|29579.54|0
1638368790000|2021-12-01 14:26:30|29585.88|29585.88|29589.42|29589.42|29589.42|29589.42|29585.88|29585.88|0
1638368800000|2021-12-01 14:26:40|29585.88|29585.88|29585.88|29585.88|29585.88|29585.88|29585.88|29585.88|0
1638368810000|2021-12-01 14:26:50|29589.42|29589.42|29589.42|29589.42|29589.42|29589.42|29589.42|29589.42|0
1638368830000|2021-12-01 14:27:10|29585.88|29585.88|29585.88|29585.88|29585.88|29585.88|29585.88|29585.88|0
1638368840000|2021-12-01 14:27:20|29585.47|29585.47|29585.47|29585.47|29585.47|29585.47|29585.47|29585.47|0
1638368860000|2021-12-01 14:27:40|29585.88|29585.88|29589.42|29589.42|29589.42|29589.42|29585.88|29585.88|0
1638368870000|2021-12-01 14:27:50|29585.88|29585.88|29582.35|29582.35|29585.88|29585.88|29582.35|29582.35|0
1638368880000|2021-12-01 14:28:00|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|0
1638368890000|2021-12-01 14:28:10|29586.7|29586.7|29586.7|29586.7|29586.7|29586.7|29586.7|29586.7|0
1638368910000|2021-12-01 14:28:30|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|29583.17|0
1638368920000|2021-12-01 14:28:40|29586.7|29586.7|29586.7|29586.7|29586.7|29586.7|29586.7|29586.7|0
1638368930000|2021-12-01 14:28:50|29590.24|29590.24|29583.17|29583.17|29590.24|29590.24|29583.17|29583.17|0
1638368940000|2021-12-01 14:29:00|29579.63|29579.63|29576.1|29576.1|29579.63|29579.63|29576.1|29576.1|0
1638368950000|2021-12-01 14:29:10|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|29571.96|29571.96|0
1638368970000|2021-12-01 14:29:30|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|29571.96|0
1638368990000|2021-12-01 14:29:50|29568.43|29568.43|29564.48|29564.48|29568.43|29568.43|29564.48|29564.48|0
1638369000000|2021-12-01 14:30:00|29560.95|29560.95|29557.41|29557.41|29568.02|29568.02|29557.41|29557.41|0
1638369010000|2021-12-01 14:30:10|29553.88|29553.88|29553.88|29553.88|29553.88|29553.88|29546.81|29546.81|0
1638369020000|2021-12-01 14:30:20|29550.34|29550.34|29553.88|29553.88|29553.88|29553.88|29550.34|29550.34|0
1638369030000|2021-12-01 14:30:30|29550.34|29550.34|29549.86|29549.86|29550.34|29550.34|29549.86|29549.86|0
1638369040000|2021-12-01 14:30:40|29550.34|29550.34|29553.88|29553.88|29553.88|29553.88|29550.34|29550.34|0
1638369050000|2021-12-01 14:30:50|29560.95|29560.95|29564.48|29564.48|29564.48|29564.48|29560.95|29560.95|0
1638369060000|2021-12-01 14:31:00|29550.34|29550.34|29560.95|29560.95|29560.95|29560.95|29543.27|29543.27|0
1638369070000|2021-12-01 14:31:10|29550.34|29550.34|29560.95|29560.95|29560.95|29560.95|29550.34|29550.34|0
1638369080000|2021-12-01 14:31:20|29557.41|29557.41|29557.41|29557.41|29557.41|29557.41|29557.41|29557.41|0
1638369090000|2021-12-01 14:31:30|29550.34|29550.34|29560.35|29560.35|29560.35|29560.35|29550.34|29550.34|0
1638369100000|2021-12-01 14:31:40|29560.95|29560.95|29559.75|29559.75|29560.95|29560.95|29559.75|29559.75|0
1638369110000|2021-12-01 14:31:50|29566.81|29566.81|29572.68|29572.68|29573.88|29573.88|29566.81|29566.81|0
1638369120000|2021-12-01 14:32:00|29565.61|29565.61|29551.47|29551.47|29565.61|29565.61|29551.47|29551.47|0
1638369130000|2021-12-01 14:32:10|29555.01|29555.01|29561.48|29561.48|29561.48|29561.48|29554.41|29554.41|0
1638369140000|2021-12-01 14:32:20|29565.01|29565.01|29565.61|29565.61|29565.61|29565.61|29565.01|29565.01|0
1638369150000|2021-12-01 14:32:30|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|0
1638369180000|2021-12-01 14:33:00|29565.61|29565.61|29565.61|29565.61|29569.15|29569.15|29565.61|29565.61|0
1638369190000|2021-12-01 14:33:10|29569.15|29569.15|29565.61|29565.61|29569.15|29569.15|29565.61|29565.61|0
1638369200000|2021-12-01 14:33:20|29569.15|29569.15|29569.15|29569.15|29572.68|29572.68|29569.15|29569.15|0
1638369210000|2021-12-01 14:33:30|29568.74|29568.74|29561.67|29561.67|29568.74|29568.74|29561.67|29561.67|0
1638369220000|2021-12-01 14:33:40|29565.2|29565.2|29561.67|29561.67|29565.2|29565.2|29561.67|29561.67|0
1638369230000|2021-12-01 14:33:50|29560.46|29560.46|29574.88|29574.88|29574.88|29574.88|29560.22|29560.22|0
1638369240000|2021-12-01 14:34:00|29578.42|29578.42|29575.37|29575.37|29578.42|29578.42|29574.88|29574.88|0
1638369250000|2021-12-01 14:34:10|29568.3|29568.3|29571.83|29571.83|29571.83|29571.83|29568.3|29568.3|0
1638369260000|2021-12-01 14:34:20|29575.37|29575.37|29575.53|29575.53|29575.78|29575.78|29575.37|29575.37|0
1638369270000|2021-12-01 14:34:30|29582.6|29582.6|29572|29572|29582.6|29582.6|29572|29572|0
1638369290000|2021-12-01 14:34:50|29575.53|29575.53|29579.07|29579.07|29579.07|29579.07|29575.53|29575.53|0
1638369300000|2021-12-01 14:35:00|29575.53|29575.53|29568.46|29568.46|29575.53|29575.53|29568.46|29568.46|0
1638369310000|2021-12-01 14:35:10|29564.93|29564.93|29564.93|29564.93|29564.93|29564.93|29564.93|29564.93|0
1638369330000|2021-12-01 14:35:30|29568.46|29568.46|29582.6|29582.6|29582.6|29582.6|29568.46|29568.46|0
1638369340000|2021-12-01 14:35:40|29586.14|29586.14|29590.88|29590.88|29590.88|29590.88|29586.14|29586.14|0
1638369350000|2021-12-01 14:35:50|29594.41|29594.41|29573.2|29573.2|29594.41|29594.41|29573.2|29573.2|0
1638369360000|2021-12-01 14:36:00|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1638369370000|2021-12-01 14:36:10|29566.13|29566.13|29562.6|29562.6|29566.13|29566.13|29562.6|29562.6|0
1638369380000|2021-12-01 14:36:20|29559.06|29559.06|29566.13|29566.13|29566.13|29566.13|29559.06|29559.06|0
1638369390000|2021-12-01 14:36:30|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1638369420000|2021-12-01 14:37:00|29566.13|29566.13|29576.74|29576.74|29576.74|29576.74|29566.13|29566.13|0
1638369430000|2021-12-01 14:37:10|29576.14|29576.14|29576.74|29576.74|29580.27|29580.27|29576.14|29576.14|0
1638369440000|2021-12-01 14:37:20|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1638369450000|2021-12-01 14:37:30|29562.6|29562.6|29562|29562|29562.6|29562.6|29562|29562|0
1638369460000|2021-12-01 14:37:40|29565.53|29565.53|29562|29562|29565.53|29565.53|29562|29562|0
1638369470000|2021-12-01 14:37:50|29565.53|29565.53|29562|29562|29565.53|29565.53|29562|29562|0
1638369480000|2021-12-01 14:38:00|29569.07|29569.07|29572.6|29572.6|29576.14|29576.14|29569.07|29569.07|0
1638369490000|2021-12-01 14:38:10|29572|29572|29561.39|29561.39|29572|29572|29561.39|29561.39|0
1638369500000|2021-12-01 14:38:20|29561.15|29561.15|29561.15|29561.15|29561.15|29561.15|29561.15|29561.15|0
1638369510000|2021-12-01 14:38:30|29557.62|29557.62|29561.15|29561.15|29561.15|29561.15|29557.62|29557.62|0
1638369530000|2021-12-01 14:38:50|29560.67|29560.67|29567.74|29567.74|29567.74|29567.74|29560.67|29560.67|0
1638369540000|2021-12-01 14:39:00|29560.67|29560.67|29559.47|29559.47|29560.67|29560.67|29559.47|29559.47|0
1638369550000|2021-12-01 14:39:10|29555.93|29555.93|29559.47|29559.47|29559.47|29559.47|29555.93|29555.93|0
1638369560000|2021-12-01 14:39:20|29555.93|29555.93|29570.07|29570.07|29570.07|29570.07|29555.93|29555.93|0
1638369570000|2021-12-01 14:39:30|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|0
1638369580000|2021-12-01 14:39:40|29559.47|29559.47|29566.13|29566.13|29566.13|29566.13|29555.52|29555.52|0
1638369590000|2021-12-01 14:39:50|29569.66|29569.66|29569.66|29569.66|29569.66|29569.66|29569.66|29569.66|0
1638369600000|2021-12-01 14:40:00|29566.13|29566.13|29554.92|29554.92|29566.13|29566.13|29554.92|29554.92|0
1638369610000|2021-12-01 14:40:10|29561.99|29561.99|29569.06|29569.06|29569.06|29569.06|29561.99|29561.99|0
1638369620000|2021-12-01 14:40:20|29569.66|29569.66|29560.48|29560.48|29571.08|29571.08|29560.48|29560.48|0
1638369630000|2021-12-01 14:40:30|29560.07|29560.07|29563.6|29563.6|29563.6|29563.6|29560.07|29560.07|0
1638369640000|2021-12-01 14:40:40|29563|29563|29563|29563|29566.54|29566.54|29563|29563|0
1638369650000|2021-12-01 14:40:50|29566.54|29566.54|29563|29563|29566.54|29566.54|29563|29563|0
1638369680000|2021-12-01 14:41:20|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|0
1638369690000|2021-12-01 14:41:30|29563|29563|29557.45|29557.45|29563|29563|29557.45|29557.45|0
1638369710000|2021-12-01 14:41:50|29560.98|29560.98|29564.52|29564.52|29568.05|29568.05|29560.98|29560.98|0
1638369730000|2021-12-01 14:42:10|29560.98|29560.98|29560.98|29560.98|29560.98|29560.98|29560.98|29560.98|0
1638369740000|2021-12-01 14:42:20|29557.45|29557.45|29546.84|29546.84|29557.45|29557.45|29546.84|29546.84|0
1638369750000|2021-12-01 14:42:30|29557.45|29557.45|29557.45|29557.45|29557.45|29557.45|29557.45|29557.45|0
1638369760000|2021-12-01 14:42:40|29553.91|29553.91|29554.15|29554.15|29554.15|29554.15|29553.91|29553.91|0
1638369770000|2021-12-01 14:42:50|29547.08|29547.08|29546.6|29546.6|29547.08|29547.08|29546.6|29546.6|0
1638369800000|2021-12-01 14:43:20|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|0
1638369810000|2021-12-01 14:43:30|29542.46|29542.46|29542.46|29542.46|29542.46|29542.46|29542.46|29542.46|0
1638369820000|2021-12-01 14:43:40|29546|29546|29546|29546|29546|29546|29546|29546|0
1638369830000|2021-12-01 14:43:50|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|0
1638369840000|2021-12-01 14:44:00|29546|29546|29546|29546|29549.53|29549.53|29546|29546|0
1638369850000|2021-12-01 14:44:10|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|29549.53|0
1638369870000|2021-12-01 14:44:30|29553.07|29553.07|29553.07|29553.07|29553.07|29553.07|29553.07|29553.07|0
1638369890000|2021-12-01 14:44:50|29560.14|29560.14|29560.14|29560.14|29560.14|29560.14|29560.14|29560.14|0
1638369900000|2021-12-01 14:45:00|29560.74|29560.74|29560.74|29560.74|29560.74|29560.74|29560.74|29560.74|0
1638369910000|2021-12-01 14:45:10|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|0
1638369920000|2021-12-01 14:45:20|29567.81|29567.81|29578.41|29578.41|29578.41|29578.41|29567.81|29567.81|0
1638369930000|2021-12-01 14:45:30|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29575.48|29575.48|0
1638369940000|2021-12-01 14:45:40|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|0
1638369950000|2021-12-01 14:45:50|29568.41|29568.41|29575.48|29575.48|29579.01|29579.01|29568.41|29568.41|0
1638369960000|2021-12-01 14:46:00|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|0
1638369980000|2021-12-01 14:46:20|29575.48|29575.48|29579.01|29579.01|29579.01|29579.01|29575.48|29575.48|0
1638369990000|2021-12-01 14:46:30|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|29575.48|0
1638370010000|2021-12-01 14:46:50|29579.01|29579.01|29579.5|29579.5|29586.57|29586.57|29578.77|29578.77|0
1638370020000|2021-12-01 14:47:00|29586.57|29586.57|29578.9|29578.9|29586.57|29586.57|29578.9|29578.9|0
1638370030000|2021-12-01 14:47:10|29575.36|29575.36|29575.36|29575.36|29575.36|29575.36|29575.36|29575.36|0
1638370040000|2021-12-01 14:47:20|29575.12|29575.12|29575.12|29575.12|29575.12|29575.12|29575.12|29575.12|0
1638370050000|2021-12-01 14:47:30|29578.65|29578.65|29578.65|29578.65|29582.19|29582.19|29578.65|29578.65|0
1638370070000|2021-12-01 14:47:50|29575.12|29575.12|29571.59|29571.59|29575.12|29575.12|29571.59|29571.59|0
1638370080000|2021-12-01 14:48:00|29575.12|29575.12|29575.12|29575.12|29575.12|29575.12|29575.12|29575.12|0
1638370090000|2021-12-01 14:48:10|29571.59|29571.59|29560.38|29560.38|29571.59|29571.59|29560.38|29560.38|0
1638370100000|2021-12-01 14:48:20|29563.91|29563.91|29563.91|29563.91|29563.91|29563.91|29563.91|29563.91|0
1638370110000|2021-12-01 14:48:30|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|0
1638370120000|2021-12-01 14:48:40|29556.84|29556.84|29556.84|29556.84|29556.84|29556.84|29556.84|29556.84|0
1638370140000|2021-12-01 14:49:00|29553.31|29553.31|29549.77|29549.77|29553.31|29553.31|29549.77|29549.77|0
1638370150000|2021-12-01 14:49:10|29546.24|29546.24|29553.31|29553.31|29553.31|29553.31|29546.24|29546.24|0
1638370180000|2021-12-01 14:49:40|29549.77|29549.77|29542.1|29542.1|29549.77|29549.77|29542.1|29542.1|0
1638370190000|2021-12-01 14:49:50|29538.57|29538.57|29535.03|29535.03|29538.57|29538.57|29535.03|29535.03|0
1638370210000|2021-12-01 14:50:10|29531.5|29531.5|29517.36|29517.36|29531.5|29531.5|29517.36|29517.36|0
1638370220000|2021-12-01 14:50:20|29524.43|29524.43|29524.43|29524.43|29524.43|29524.43|29524.43|29524.43|0
1638370250000|2021-12-01 14:50:50|29523.83|29523.83|29519.81|29519.81|29523.83|29523.83|29519.81|29519.81|0
1638370260000|2021-12-01 14:51:00|29526.88|29526.88|29523.34|29523.34|29530.41|29530.41|29523.34|29523.34|0
1638370270000|2021-12-01 14:51:10|29519.81|29519.81|29523.34|29523.34|29523.34|29523.34|29519.81|29519.81|0
1638370280000|2021-12-01 14:51:20|29524.07|29524.07|29524.07|29524.07|29524.07|29524.07|29524.07|29524.07|0
1638370290000|2021-12-01 14:51:30|29522.87|29522.87|29526.4|29526.4|29529.94|29529.94|29522.87|29522.87|0
1638370300000|2021-12-01 14:51:40|29522.87|29522.87|29519.33|29519.33|29522.87|29522.87|29519.33|29519.33|0
1638370310000|2021-12-01 14:51:50|29512.26|29512.26|29512.26|29512.26|29512.26|29512.26|29512.26|29512.26|0
1638370320000|2021-12-01 14:52:00|29515.8|29515.8|29526.4|29526.4|29526.4|29526.4|29515.8|29515.8|0
1638370340000|2021-12-01 14:52:20|29533.47|29533.47|29533.47|29533.47|29533.47|29533.47|29533.47|29533.47|0
1638370350000|2021-12-01 14:52:30|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|29526.4|0
1638370360000|2021-12-01 14:52:40|29522.87|29522.87|29526.4|29526.4|29526.4|29526.4|29522.87|29522.87|0
1638370370000|2021-12-01 14:52:50|29525.8|29525.8|29522.27|29522.27|29525.8|29525.8|29522.27|29522.27|0
1638370380000|2021-12-01 14:53:00|29525.8|29525.8|29518.73|29518.73|29525.8|29525.8|29518.73|29518.73|0
1638370390000|2021-12-01 14:53:10|29515.2|29515.2|29518.73|29518.73|29518.73|29518.73|29515.2|29515.2|0
1638370400000|2021-12-01 14:53:20|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1638370410000|2021-12-01 14:53:30|29518.73|29518.73|29518.73|29518.73|29522.27|29522.27|29518.73|29518.73|0
1638370420000|2021-12-01 14:53:40|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|0
1638370430000|2021-12-01 14:53:50|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|0
1638370440000|2021-12-01 14:54:00|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|29515.2|0
1638370470000|2021-12-01 14:54:30|29511.66|29511.66|29515.2|29515.2|29515.2|29515.2|29511.66|29511.66|0
1638370480000|2021-12-01 14:54:40|29518.73|29518.73|29522.27|29522.27|29522.27|29522.27|29518.73|29518.73|0
1638370490000|2021-12-01 14:54:50|29518.73|29518.73|29515.2|29515.2|29518.73|29518.73|29515.2|29515.2|0
1638370510000|2021-12-01 14:55:10|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1638370540000|2021-12-01 14:55:40|29525.8|29525.8|29529.34|29529.34|29529.34|29529.34|29525.8|29525.8|0
1638370550000|2021-12-01 14:55:50|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|0
1638370560000|2021-12-01 14:56:00|29529.34|29529.34|29525.8|29525.8|29529.34|29529.34|29525.8|29525.8|0
1638370570000|2021-12-01 14:56:10|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1638370590000|2021-12-01 14:56:30|29518.73|29518.73|29522.27|29522.27|29522.27|29522.27|29518.73|29518.73|0
1638370610000|2021-12-01 14:56:50|29521.07|29521.07|29531.67|29531.67|29531.67|29531.67|29521.07|29521.07|0
1638370620000|2021-12-01 14:57:00|29532.27|29532.27|29532.27|29532.27|29532.27|29532.27|29532.27|29532.27|0
1638370630000|2021-12-01 14:57:10|29525.2|29525.2|29532.27|29532.27|29535.81|29535.81|29525.2|29525.2|0
1638370640000|2021-12-01 14:57:20|29528.74|29528.74|29528.74|29528.74|29528.74|29528.74|29528.74|29528.74|0
1638370650000|2021-12-01 14:57:30|29518.13|29518.13|29518.13|29518.13|29518.13|29518.13|29518.13|29518.13|0
1638370660000|2021-12-01 14:57:40|29521.67|29521.67|29518.13|29518.13|29521.67|29521.67|29518.13|29518.13|0
1638370680000|2021-12-01 14:58:00|29521.67|29521.67|29525.2|29525.2|29525.2|29525.2|29518.13|29518.13|0
1638370690000|2021-12-01 14:58:10|29528.74|29528.74|29525.2|29525.2|29528.74|29528.74|29525.2|29525.2|0
1638370710000|2021-12-01 14:58:30|29528.74|29528.74|29525.2|29525.2|29532.27|29532.27|29525.2|29525.2|0
1638370730000|2021-12-01 14:58:50|29521.67|29521.67|29525.2|29525.2|29525.2|29525.2|29521.67|29521.67|0
1638370740000|2021-12-01 14:59:00|29518.13|29518.13|29521.67|29521.67|29525.2|29525.2|29518.13|29518.13|0
1638370750000|2021-12-01 14:59:10|29521.43|29521.43|29517.89|29517.89|29521.43|29521.43|29517.89|29517.89|0
1638370760000|2021-12-01 14:59:20|29514.36|29514.36|29510.82|29510.82|29514.36|29514.36|29510.82|29510.82|0
1638370770000|2021-12-01 14:59:30|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|29514.36|0
1638370780000|2021-12-01 14:59:40|29507.29|29507.29|29500.22|29500.22|29514.36|29514.36|29500.22|29500.22|0
1638370790000|2021-12-01 14:59:50|29499.62|29499.62|29502.55|29502.55|29502.55|29502.55|29499.01|29499.01|0
1638370800000|2021-12-01 15:00:00|29495.48|29495.48|29488.41|29488.41|29495.48|29495.48|29477.81|29477.81|0
1638370810000|2021-12-01 15:00:10|29491.94|29491.94|29495.48|29495.48|29495.48|29495.48|29491.94|29491.94|0
1638370820000|2021-12-01 15:00:20|29488.41|29488.41|29474.27|29474.27|29488.41|29488.41|29470.74|29470.74|0
1638370830000|2021-12-01 15:00:30|29470.74|29470.74|29478.41|29478.41|29478.41|29478.41|29470.74|29470.74|0
1638370840000|2021-12-01 15:00:40|29485.48|29485.48|29482.54|29482.54|29489.61|29489.61|29482.54|29482.54|0
1638370860000|2021-12-01 15:01:00|29479.01|29479.01|29475.47|29475.47|29479.01|29479.01|29475.47|29475.47|0
1638370870000|2021-12-01 15:01:10|29479.01|29479.01|29475.47|29475.47|29479.01|29479.01|29475.47|29475.47|0
1638370880000|2021-12-01 15:01:20|29479.01|29479.01|29482.54|29482.54|29482.54|29482.54|29479.01|29479.01|0
1638370890000|2021-12-01 15:01:30|29482.13|29482.13|29479.8|29479.8|29483.33|29483.33|29479.8|29479.8|0
1638370900000|2021-12-01 15:01:40|29476.26|29476.26|29472.73|29472.73|29476.26|29476.26|29472.73|29472.73|0
1638370910000|2021-12-01 15:01:50|29472.13|29472.13|29471.53|29471.53|29472.13|29472.13|29468.59|29468.59|0
1638370930000|2021-12-01 15:02:10|29475.06|29475.06|29471.53|29471.53|29475.06|29475.06|29471.53|29471.53|0
1638370940000|2021-12-01 15:02:20|29478.6|29478.6|29486.08|29486.08|29486.08|29486.08|29478.6|29478.6|0
1638370950000|2021-12-01 15:02:30|29482.54|29482.54|29469|29469|29483.14|29483.14|29469|29469|0
1638370960000|2021-12-01 15:02:40|29472.54|29472.54|29479.61|29479.61|29479.61|29479.61|29472.54|29472.54|0
1638370970000|2021-12-01 15:02:50|29483.14|29483.14|29483.14|29483.14|29483.14|29483.14|29483.14|29483.14|0
1638370980000|2021-12-01 15:03:00|29479.61|29479.61|29476.07|29476.07|29479.61|29479.61|29476.07|29476.07|0
1638370990000|2021-12-01 15:03:10|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|0
1638371010000|2021-12-01 15:03:30|29472.13|29472.13|29470.9|29470.9|29472.13|29472.13|29470.9|29470.9|0
1638371020000|2021-12-01 15:03:40|29474.43|29474.43|29474.19|29474.19|29474.43|29474.43|29474.19|29474.19|0
1638371030000|2021-12-01 15:03:50|29470.66|29470.66|29470.66|29470.66|29470.66|29470.66|29470.66|29470.66|0
1638371050000|2021-12-01 15:04:10|29467.12|29467.12|29467.12|29467.12|29467.12|29467.12|29467.12|29467.12|0
1638371060000|2021-12-01 15:04:20|29463.59|29463.59|29460.05|29460.05|29467.12|29467.12|29460.05|29460.05|0
1638371070000|2021-12-01 15:04:30|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|29460.29|0
1638371090000|2021-12-01 15:04:50|29459.69|29459.69|29459.28|29459.28|29459.69|29459.69|29459.28|29459.28|0
1638371100000|2021-12-01 15:05:00|29462.82|29462.82|29455.75|29455.75|29462.82|29462.82|29455.75|29455.75|0
1638371110000|2021-12-01 15:05:10|29462.82|29462.82|29466.11|29466.11|29469.65|29469.65|29462.82|29462.82|0
1638371130000|2021-12-01 15:05:30|29473.18|29473.18|29473.78|29473.78|29484.39|29484.39|29473.18|29473.18|0
1638371140000|2021-12-01 15:05:40|29487.92|29487.92|29489.61|29489.61|29489.61|29489.61|29487.92|29487.92|0
1638371150000|2021-12-01 15:05:50|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|0
1638371170000|2021-12-01 15:06:10|29492.54|29492.54|29489.01|29489.01|29492.54|29492.54|29489.01|29489.01|0
1638371180000|2021-12-01 15:06:20|29485.47|29485.47|29474.27|29474.27|29485.47|29485.47|29474.27|29474.27|0
1638371190000|2021-12-01 15:06:30|29467.2|29467.2|29463.66|29463.66|29467.2|29467.2|29463.66|29463.66|0
1638371200000|2021-12-01 15:06:40|29463.06|29463.06|29459.53|29459.53|29463.06|29463.06|29459.53|29459.53|0
1638371210000|2021-12-01 15:06:50|29460.13|29460.13|29463.66|29463.66|29463.66|29463.66|29460.13|29460.13|0
1638371220000|2021-12-01 15:07:00|29460.13|29460.13|29447.91|29447.91|29460.13|29460.13|29447.91|29447.91|0
1638371230000|2021-12-01 15:07:10|29451.44|29451.44|29447.91|29447.91|29451.44|29451.44|29447.91|29447.91|0
1638371250000|2021-12-01 15:07:30|29451.44|29451.44|29454.98|29454.98|29454.98|29454.98|29451.44|29451.44|0
1638371260000|2021-12-01 15:07:40|29451.44|29451.44|29451.44|29451.44|29451.44|29451.44|29451.44|29451.44|0
1638371270000|2021-12-01 15:07:50|29451.2|29451.2|29451.2|29451.2|29461.81|29461.81|29451.2|29451.2|0
1638371280000|2021-12-01 15:08:00|29454.74|29454.74|29454.74|29454.74|29454.74|29454.74|29454.74|29454.74|0
1638371290000|2021-12-01 15:08:10|29454.33|29454.33|29454.33|29454.33|29454.33|29454.33|29454.33|29454.33|0
1638371310000|2021-12-01 15:08:30|29457.86|29457.86|29461.4|29461.4|29461.4|29461.4|29457.86|29457.86|0
1638371320000|2021-12-01 15:08:40|29464.93|29464.93|29464.93|29464.93|29464.93|29464.93|29464.93|29464.93|0
1638371330000|2021-12-01 15:08:50|29468.47|29468.47|29472.41|29472.41|29472.41|29472.41|29465.34|29465.34|0
1638371340000|2021-12-01 15:09:00|29468.88|29468.88|29470.08|29470.08|29470.08|29470.08|29468.88|29468.88|0
1638371350000|2021-12-01 15:09:10|29473.61|29473.61|29477.15|29477.15|29480.68|29480.68|29473.61|29473.61|0
1638371360000|2021-12-01 15:09:20|29480.68|29480.68|29484.22|29484.22|29484.22|29484.22|29480.68|29480.68|0
1638371390000|2021-12-01 15:09:50|29487.75|29487.75|29487.75|29487.75|29487.75|29487.75|29487.75|29487.75|0
1638371410000|2021-12-01 15:10:10|29484.22|29484.22|29484.22|29484.22|29484.22|29484.22|29484.22|29484.22|0
1638371420000|2021-12-01 15:10:20|29480.68|29480.68|29480.68|29480.68|29480.68|29480.68|29480.68|29480.68|0
1638371430000|2021-12-01 15:10:30|29481.09|29481.09|29488.16|29488.16|29488.16|29488.16|29481.09|29481.09|0
1638371440000|2021-12-01 15:10:40|29488.76|29488.76|29492.9|29492.9|29492.9|29492.9|29488.76|29488.76|0
1638371450000|2021-12-01 15:10:50|29499.97|29499.97|29492.9|29492.9|29499.97|29499.97|29492.9|29492.9|0
1638371460000|2021-12-01 15:11:00|29489.36|29489.36|29488.16|29488.16|29489.36|29489.36|29488.16|29488.16|0
1638371470000|2021-12-01 15:11:10|29488.76|29488.76|29481.69|29481.69|29488.76|29488.76|29481.69|29481.69|0
1638371480000|2021-12-01 15:11:20|29480.49|29480.49|29469.89|29469.89|29480.49|29480.49|29469.89|29469.89|0
1638371490000|2021-12-01 15:11:30|29473.42|29473.42|29473.42|29473.42|29473.42|29473.42|29473.42|29473.42|0
1638371510000|2021-12-01 15:11:50|29473.18|29473.18|29476.47|29476.47|29476.47|29476.47|29472.94|29472.94|0
1638371520000|2021-12-01 15:12:00|29472.94|29472.94|29473.54|29473.54|29473.54|29473.54|29472.94|29472.94|0
1638371550000|2021-12-01 15:12:30|29474.02|29474.02|29474.02|29474.02|29474.02|29474.02|29474.02|29474.02|0
1638371590000|2021-12-01 15:13:10|29474.43|29474.43|29474.84|29474.84|29474.84|29474.84|29474.43|29474.43|0
1638371620000|2021-12-01 15:13:40|29478.38|29478.38|29478.38|29478.38|29478.38|29478.38|29478.38|29478.38|0
1638371630000|2021-12-01 15:13:50|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|0
1638371640000|2021-12-01 15:14:00|29482.51|29482.51|29493.12|29493.12|29493.12|29493.12|29482.51|29482.51|0
1638371650000|2021-12-01 15:14:10|29482.51|29482.51|29475.44|29475.44|29486.05|29486.05|29475.44|29475.44|0
1638371660000|2021-12-01 15:14:20|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|0
1638371670000|2021-12-01 15:14:30|29482.51|29482.51|29482.51|29482.51|29482.51|29482.51|29482.51|29482.51|0
1638371680000|2021-12-01 15:14:40|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|29478.98|0
1638371690000|2021-12-01 15:14:50|29482.51|29482.51|29493.12|29493.12|29493.12|29493.12|29482.51|29482.51|0
1638371700000|2021-12-01 15:15:00|29492.63|29492.63|29492.63|29492.63|29492.63|29492.63|29492.63|29492.63|0
1638371710000|2021-12-01 15:15:10|29499.7|29499.7|29499.7|29499.7|29503.24|29503.24|29496.17|29496.17|0
1638371720000|2021-12-01 15:15:20|29496.17|29496.17|29496.17|29496.17|29496.17|29496.17|29496.17|29496.17|0
1638371730000|2021-12-01 15:15:30|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|29499.7|0
1638371750000|2021-12-01 15:15:50|29503.24|29503.24|29499.7|29499.7|29503.24|29503.24|29499.7|29499.7|0
1638371760000|2021-12-01 15:16:00|29496.17|29496.17|29496.41|29496.41|29496.41|29496.41|29492.63|29492.63|0
1638371770000|2021-12-01 15:16:10|29496.82|29496.82|29498.02|29498.02|29498.02|29498.02|29496.82|29496.82|0
1638371780000|2021-12-01 15:16:20|29501.56|29501.56|29501.56|29501.56|29501.56|29501.56|29501.56|29501.56|0
1638371800000|2021-12-01 15:16:40|29494.49|29494.49|29494.49|29494.49|29494.49|29494.49|29494.49|29494.49|0
1638371810000|2021-12-01 15:16:50|29494.97|29494.97|29498.51|29498.51|29498.51|29498.51|29494.97|29494.97|0
1638371820000|2021-12-01 15:17:00|29502.04|29502.04|29494.97|29494.97|29502.04|29502.04|29494.97|29494.97|0
1638371830000|2021-12-01 15:17:10|29498.51|29498.51|29502.86|29502.86|29502.86|29502.86|29498.51|29498.51|0
1638371850000|2021-12-01 15:17:30|29502.62|29502.62|29502.62|29502.62|29502.62|29502.62|29502.62|29502.62|0
1638371870000|2021-12-01 15:17:50|29506.15|29506.15|29505.55|29505.55|29506.15|29506.15|29505.55|29505.55|0
1638371880000|2021-12-01 15:18:00|29505.14|29505.14|29512.62|29512.62|29512.62|29512.62|29505.14|29505.14|0
1638371890000|2021-12-01 15:18:10|29509.09|29509.09|29509.09|29509.09|29509.09|29509.09|29509.09|29509.09|0
1638371900000|2021-12-01 15:18:20|29512.62|29512.62|29512.62|29512.62|29512.62|29512.62|29512.62|29512.62|0
1638371910000|2021-12-01 15:18:30|29509.09|29509.09|29523.23|29523.23|29526.76|29526.76|29509.09|29509.09|0
1638371920000|2021-12-01 15:18:40|29519.69|29519.69|29519.69|29519.69|29519.69|29519.69|29519.69|29519.69|0
1638371930000|2021-12-01 15:18:50|29523.23|29523.23|29516.16|29516.16|29523.23|29523.23|29516.16|29516.16|0
1638371940000|2021-12-01 15:19:00|29512.62|29512.62|29509.09|29509.09|29512.62|29512.62|29509.09|29509.09|0
1638371950000|2021-12-01 15:19:10|29509.33|29509.33|29512.87|29512.87|29512.87|29512.87|29509.33|29509.33|0
1638371960000|2021-12-01 15:19:20|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|29516.4|0
1638371970000|2021-12-01 15:19:30|29515.99|29515.99|29515.39|29515.39|29515.99|29515.99|29515.39|29515.39|0
1638371980000|2021-12-01 15:19:40|29514.79|29514.79|29511.25|29511.25|29514.79|29514.79|29511.25|29511.25|0
1638371990000|2021-12-01 15:19:50|29514.79|29514.79|29512.07|29512.07|29514.79|29514.79|29511.25|29511.25|0
1638372000000|2021-12-01 15:20:00|29515.61|29515.61|29519.14|29519.14|29519.14|29519.14|29515.61|29515.61|0
1638372010000|2021-12-01 15:20:10|29519.74|29519.74|29516.21|29516.21|29519.74|29519.74|29516.21|29516.21|0
1638372030000|2021-12-01 15:20:30|29515.73|29515.73|29522.55|29522.55|29522.8|29522.8|29515.73|29515.73|0
1638372040000|2021-12-01 15:20:40|29519.02|29519.02|29519.02|29519.02|29519.02|29519.02|29519.02|29519.02|0
1638372060000|2021-12-01 15:21:00|29522.55|29522.55|29529.62|29529.62|29529.62|29529.62|29522.55|29522.55|0
1638372070000|2021-12-01 15:21:10|29526.09|29526.09|29526.09|29526.09|29526.09|29526.09|29526.09|29526.09|0
1638372080000|2021-12-01 15:21:20|29529.62|29529.62|29518.42|29518.42|29529.62|29529.62|29518.42|29518.42|0
1638372090000|2021-12-01 15:21:30|29514.88|29514.88|29514.88|29514.88|29514.88|29514.88|29514.88|29514.88|0
1638372100000|2021-12-01 15:21:40|29521.95|29521.95|29529.02|29529.02|29529.02|29529.02|29521.95|29521.95|0
1638372110000|2021-12-01 15:21:50|29525.49|29525.49|29521.95|29521.95|29525.49|29525.49|29521.95|29521.95|0
1638372120000|2021-12-01 15:22:00|29521.54|29521.54|29528.61|29528.61|29528.61|29528.61|29521.54|29521.54|0
1638372130000|2021-12-01 15:22:10|29525.08|29525.08|29525.08|29525.08|29525.08|29525.08|29525.08|29525.08|0
1638372150000|2021-12-01 15:22:30|29521.54|29521.54|29514.47|29514.47|29521.54|29521.54|29514.47|29514.47|0
1638372160000|2021-12-01 15:22:40|29518.01|29518.01|29514.47|29514.47|29518.01|29518.01|29514.47|29514.47|0
1638372170000|2021-12-01 15:22:50|29521.54|29521.54|29521.54|29521.54|29525.08|29525.08|29521.54|29521.54|0
1638372180000|2021-12-01 15:23:00|29525.08|29525.08|29525.08|29525.08|29525.08|29525.08|29525.08|29525.08|0
1638372190000|2021-12-01 15:23:10|29521.54|29521.54|29514.47|29514.47|29521.54|29521.54|29514.47|29514.47|0
1638372200000|2021-12-01 15:23:20|29518.01|29518.01|29510.94|29510.94|29518.01|29518.01|29510.94|29510.94|0
1638372210000|2021-12-01 15:23:30|29510.53|29510.53|29514.06|29514.06|29514.06|29514.06|29510.53|29510.53|0
1638372220000|2021-12-01 15:23:40|29510.53|29510.53|29506.99|29506.99|29510.53|29510.53|29506.99|29506.99|0
1638372230000|2021-12-01 15:23:50|29510.53|29510.53|29514.06|29514.06|29514.06|29514.06|29510.53|29510.53|0
1638372240000|2021-12-01 15:24:00|29521.13|29521.13|29521.13|29521.13|29521.13|29521.13|29521.13|29521.13|0
1638372250000|2021-12-01 15:24:10|29514.06|29514.06|29514.06|29514.06|29521.13|29521.13|29514.06|29514.06|0
1638372260000|2021-12-01 15:24:20|29510.53|29510.53|29506.99|29506.99|29510.53|29510.53|29506.99|29506.99|0
1638372270000|2021-12-01 15:24:30|29510.53|29510.53|29510.53|29510.53|29510.53|29510.53|29510.53|29510.53|0
1638372280000|2021-12-01 15:24:40|29506.99|29506.99|29506.99|29506.99|29506.99|29506.99|29506.99|29506.99|0
1638372290000|2021-12-01 15:24:50|29510.53|29510.53|29510.53|29510.53|29510.53|29510.53|29510.53|29510.53|0
1638372300000|2021-12-01 15:25:00|29514.06|29514.06|29510.12|29510.12|29514.06|29514.06|29510.12|29510.12|0
1638372310000|2021-12-01 15:25:10|29513.65|29513.65|29513.65|29513.65|29513.65|29513.65|29513.65|29513.65|0
1638372320000|2021-12-01 15:25:20|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|0
1638372340000|2021-12-01 15:25:40|29513.65|29513.65|29510.12|29510.12|29513.65|29513.65|29510.12|29510.12|0
1638372360000|2021-12-01 15:26:00|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|0
1638372370000|2021-12-01 15:26:10|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|0
1638372390000|2021-12-01 15:26:30|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|0
1638372420000|2021-12-01 15:27:00|29510.12|29510.12|29510.12|29510.12|29513.65|29513.65|29510.12|29510.12|0
1638372430000|2021-12-01 15:27:10|29506.58|29506.58|29506.58|29506.58|29506.58|29506.58|29503.05|29503.05|0
1638372440000|2021-12-01 15:27:20|29503.05|29503.05|29506.58|29506.58|29513.65|29513.65|29503.05|29503.05|0
1638372460000|2021-12-01 15:27:40|29506.17|29506.17|29506.17|29506.17|29506.17|29506.17|29506.17|29506.17|0
1638372470000|2021-12-01 15:27:50|29505.76|29505.76|29505.76|29505.76|29505.76|29505.76|29502.23|29502.23|0
1638372480000|2021-12-01 15:28:00|29502.23|29502.23|29502.23|29502.23|29502.23|29502.23|29502.23|29502.23|0
1638372500000|2021-12-01 15:28:20|29498.69|29498.69|29498.09|29498.09|29498.69|29498.69|29498.09|29498.09|0
1638372510000|2021-12-01 15:28:30|29494.56|29494.56|29493.59|29493.59|29494.56|29494.56|29493.59|29493.59|0
1638372520000|2021-12-01 15:28:40|29497.12|29497.12|29497.12|29497.12|29497.12|29497.12|29497.12|29497.12|0
1638372530000|2021-12-01 15:28:50|29493.59|29493.59|29497.12|29497.12|29497.12|29497.12|29493.59|29493.59|0
1638372540000|2021-12-01 15:29:00|29490.05|29490.05|29486.52|29486.52|29490.05|29490.05|29486.52|29486.52|0
1638372550000|2021-12-01 15:29:10|29497.12|29497.12|29497.12|29497.12|29497.12|29497.12|29497.12|29497.12|0
1638372560000|2021-12-01 15:29:20|29490.05|29490.05|29490.05|29490.05|29490.05|29490.05|29490.05|29490.05|0
1638372570000|2021-12-01 15:29:30|29486.52|29486.52|29493.59|29493.59|29493.59|29493.59|29486.52|29486.52|0
1638372580000|2021-12-01 15:29:40|29492.99|29492.99|29492.99|29492.99|29492.99|29492.99|29492.99|29492.99|0
1638372610000|2021-12-01 15:30:10|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|29496.52|0
1638372620000|2021-12-01 15:30:20|29496.04|29496.04|29492.75|29492.75|29496.28|29496.28|29492.75|29492.75|0
1638372630000|2021-12-01 15:30:30|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|0
1638372640000|2021-12-01 15:30:40|29499.82|29499.82|29501.26|29501.26|29501.26|29501.26|29499.82|29499.82|0
1638372650000|2021-12-01 15:30:50|29504.8|29504.8|29505.21|29505.21|29505.21|29505.21|29504.8|29504.8|0
1638372660000|2021-12-01 15:31:00|29508.74|29508.74|29508.74|29508.74|29508.74|29508.74|29508.74|29508.74|0
1638372680000|2021-12-01 15:31:20|29508.33|29508.33|29516.6|29516.6|29516.6|29516.6|29508.33|29508.33|0
1638372690000|2021-12-01 15:31:30|29527.21|29527.21|29531.75|29531.75|29531.75|29531.75|29527.21|29527.21|0
1638372700000|2021-12-01 15:31:40|29528.22|29528.22|29521.15|29521.15|29528.22|29528.22|29521.15|29521.15|0
1638372710000|2021-12-01 15:31:50|29524.68|29524.68|29521.15|29521.15|29524.68|29524.68|29521.15|29521.15|0
1638372720000|2021-12-01 15:32:00|29517.61|29517.61|29514.08|29514.08|29517.61|29517.61|29514.08|29514.08|0
1638372740000|2021-12-01 15:32:20|29517.61|29517.61|29517.61|29517.61|29521.15|29521.15|29517.61|29517.61|0
1638372750000|2021-12-01 15:32:30|29514.08|29514.08|29514.08|29514.08|29514.08|29514.08|29514.08|29514.08|0
1638372770000|2021-12-01 15:32:50|29513.67|29513.67|29510.13|29510.13|29513.67|29513.67|29510.13|29510.13|0
1638372790000|2021-12-01 15:33:10|29509.65|29509.65|29509.65|29509.65|29509.65|29509.65|29509.65|29509.65|0
1638372800000|2021-12-01 15:33:20|29513.18|29513.18|29516.72|29516.72|29516.72|29516.72|29513.18|29513.18|0
1638372810000|2021-12-01 15:33:30|29513.18|29513.18|29513.18|29513.18|29513.18|29513.18|29513.18|29513.18|0
1638372830000|2021-12-01 15:33:50|29509.65|29509.65|29516.72|29516.72|29516.72|29516.72|29509.65|29509.65|0
1638372840000|2021-12-01 15:34:00|29520.25|29520.25|29516.72|29516.72|29520.25|29520.25|29516.72|29516.72|0
1638372860000|2021-12-01 15:34:20|29520.25|29520.25|29516.72|29516.72|29520.25|29520.25|29516.72|29516.72|0
1638372870000|2021-12-01 15:34:30|29523.79|29523.79|29527.32|29527.32|29527.32|29527.32|29523.79|29523.79|0
1638372900000|2021-12-01 15:35:00|29530.86|29530.86|29523.79|29523.79|29530.86|29530.86|29523.79|29523.79|0
1638372910000|2021-12-01 15:35:10|29523.19|29523.19|29523.19|29523.19|29523.19|29523.19|29523.19|29523.19|0
1638372920000|2021-12-01 15:35:20|29512.58|29512.58|29508.64|29508.64|29512.58|29512.58|29508.64|29508.64|0
1638372930000|2021-12-01 15:35:30|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|29505.1|0
1638372940000|2021-12-01 15:35:40|29508.64|29508.64|29515.71|29515.71|29515.71|29515.71|29508.64|29508.64|0
1638372950000|2021-12-01 15:35:50|29512.17|29512.17|29509.05|29509.05|29512.17|29512.17|29508.64|29508.64|0
1638372960000|2021-12-01 15:36:00|29505.51|29505.51|29505.51|29505.51|29505.51|29505.51|29505.51|29505.51|0
1638372970000|2021-12-01 15:36:10|29501.98|29501.98|29491.37|29491.37|29501.98|29501.98|29491.37|29491.37|0
1638372980000|2021-12-01 15:36:20|29494.91|29494.91|29495.63|29495.63|29495.63|29495.63|29494.91|29494.91|0
1638372990000|2021-12-01 15:36:30|29496.36|29496.36|29496.36|29496.36|29496.36|29496.36|29496.36|29496.36|0
1638373000000|2021-12-01 15:36:40|29492.83|29492.83|29492.83|29492.83|29492.83|29492.83|29492.83|29492.83|0
1638373010000|2021-12-01 15:36:50|29489.29|29489.29|29481.62|29481.62|29489.29|29489.29|29481.62|29481.62|0
1638373050000|2021-12-01 15:37:30|29488.69|29488.69|29488.21|29488.21|29492.22|29492.22|29488.21|29488.21|0
1638373060000|2021-12-01 15:37:40|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|0
1638373070000|2021-12-01 15:37:50|29490.92|29490.92|29497.99|29497.99|29497.99|29497.99|29490.92|29490.92|0
1638373080000|2021-12-01 15:38:00|29487.39|29487.39|29483.85|29483.85|29490.92|29490.92|29483.85|29483.85|0
1638373090000|2021-12-01 15:38:10|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|0
1638373100000|2021-12-01 15:38:20|29483.85|29483.85|29483.85|29483.85|29483.85|29483.85|29483.85|29483.85|0
1638373110000|2021-12-01 15:38:30|29480.32|29480.32|29483.85|29483.85|29483.85|29483.85|29480.32|29480.32|0
1638373140000|2021-12-01 15:39:00|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|29487.39|0
1638373150000|2021-12-01 15:39:10|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|29490.92|0
1638373170000|2021-12-01 15:39:30|29494.46|29494.46|29494.46|29494.46|29494.46|29494.46|29494.46|29494.46|0
1638373180000|2021-12-01 15:39:40|29497.99|29497.99|29497.99|29497.99|29497.99|29497.99|29497.99|29497.99|0
1638373190000|2021-12-01 15:39:50|29494.46|29494.46|29483.85|29483.85|29494.46|29494.46|29483.85|29483.85|0
1638373200000|2021-12-01 15:40:00|29483.12|29483.12|29486.66|29486.66|29486.66|29486.66|29483.12|29483.12|0
1638373210000|2021-12-01 15:40:10|29483.12|29483.12|29478.99|29478.99|29483.12|29483.12|29478.99|29478.99|0
1638373220000|2021-12-01 15:40:20|29475.45|29475.45|29482.52|29482.52|29482.52|29482.52|29475.45|29475.45|0
1638373230000|2021-12-01 15:40:30|29478.99|29478.99|29478.99|29478.99|29478.99|29478.99|29478.99|29478.99|0
1638373240000|2021-12-01 15:40:40|29482.52|29482.52|29490|29490|29490|29490|29482.52|29482.52|0
1638373250000|2021-12-01 15:40:50|29486.47|29486.47|29482.93|29482.93|29486.47|29486.47|29482.93|29482.93|0
1638373260000|2021-12-01 15:41:00|29486.47|29486.47|29490|29490|29490|29490|29486.47|29486.47|0
1638373270000|2021-12-01 15:41:10|29490.6|29490.6|29494.14|29494.14|29494.14|29494.14|29490.6|29490.6|0
1638373280000|2021-12-01 15:41:20|29487.07|29487.07|29482.93|29482.93|29487.07|29487.07|29482.93|29482.93|0
1638373290000|2021-12-01 15:41:30|29493.54|29493.54|29489.4|29489.4|29493.54|29493.54|29489.4|29489.4|0
1638373300000|2021-12-01 15:41:40|29482.33|29482.33|29485.87|29485.87|29485.87|29485.87|29482.33|29482.33|0
1638373310000|2021-12-01 15:41:50|29489.4|29489.4|29489.4|29489.4|29489.4|29489.4|29489.4|29489.4|0
1638373320000|2021-12-01 15:42:00|29496.96|29496.96|29486.35|29486.35|29496.96|29496.96|29486.35|29486.35|0
1638373350000|2021-12-01 15:42:30|29496.96|29496.96|29500.49|29500.49|29500.49|29500.49|29496.96|29496.96|0
1638373360000|2021-12-01 15:42:40|29496.96|29496.96|29500.49|29500.49|29500.49|29500.49|29496.96|29496.96|0
1638373390000|2021-12-01 15:43:10|29504.03|29504.03|29504.03|29504.03|29504.03|29504.03|29504.03|29504.03|0
1638373400000|2021-12-01 15:43:20|29514.63|29514.63|29514.63|29514.63|29514.63|29514.63|29514.63|29514.63|0
1638373410000|2021-12-01 15:43:30|29518.17|29518.17|29525.24|29525.24|29525.24|29525.24|29518.17|29518.17|0
1638373420000|2021-12-01 15:43:40|29521.7|29521.7|29522.52|29522.52|29522.52|29522.52|29521.7|29521.7|0
1638373430000|2021-12-01 15:43:50|29529.59|29529.59|29530|29530|29530|29530|29529.59|29529.59|0
1638373480000|2021-12-01 15:44:40|29531.8|29531.8|29535.34|29535.34|29535.34|29535.34|29531.8|29531.8|0
1638373510000|2021-12-01 15:45:10|29538.87|29538.87|29542.41|29542.41|29542.41|29542.41|29538.87|29538.87|0
1638373520000|2021-12-01 15:45:20|29545.94|29545.94|29545.94|29545.94|29553.01|29553.01|29545.94|29545.94|0
1638373530000|2021-12-01 15:45:30|29549.48|29549.48|29549.48|29549.48|29549.48|29549.48|29549.48|29549.48|0
1638373550000|2021-12-01 15:45:50|29545.94|29545.94|29546.54|29546.54|29546.54|29546.54|29545.94|29545.94|0
1638373560000|2021-12-01 15:46:00|29543.01|29543.01|29549.59|29549.59|29549.59|29549.59|29543.01|29543.01|0
1638373570000|2021-12-01 15:46:10|29550|29550|29553.54|29553.54|29553.54|29553.54|29550|29550|0
1638373580000|2021-12-01 15:46:20|29554.14|29554.14|29557.07|29557.07|29557.67|29557.67|29554.14|29554.14|0
1638373590000|2021-12-01 15:46:30|29557.8|29557.8|29557.8|29557.8|29557.8|29557.8|29557.8|29557.8|0
1638373600000|2021-12-01 15:46:40|29554.27|29554.27|29550.73|29550.73|29554.27|29554.27|29550.73|29550.73|0
1638373610000|2021-12-01 15:46:50|29554.27|29554.27|29550.73|29550.73|29554.27|29554.27|29550.73|29550.73|0
1638373650000|2021-12-01 15:47:30|29557.8|29557.8|29557.8|29557.8|29557.8|29557.8|29557.8|29557.8|0
1638373660000|2021-12-01 15:47:40|29559|29559|29554.87|29554.87|29562.54|29562.54|29554.87|29554.87|0
1638373670000|2021-12-01 15:47:50|29558.4|29558.4|29558.4|29558.4|29558.4|29558.4|29558.4|29558.4|0
1638373680000|2021-12-01 15:48:00|29554.87|29554.87|29558.4|29558.4|29558.4|29558.4|29554.87|29554.87|0
1638373690000|2021-12-01 15:48:10|29561.94|29561.94|29561.94|29561.94|29561.94|29561.94|29561.94|29561.94|0
1638373700000|2021-12-01 15:48:20|29565.47|29565.47|29565.47|29565.47|29565.47|29565.47|29565.47|29565.47|0
1638373710000|2021-12-01 15:48:30|29561.94|29561.94|29561.94|29561.94|29561.94|29561.94|29561.94|29561.94|0
1638373720000|2021-12-01 15:48:40|29558.4|29558.4|29554.87|29554.87|29558.4|29558.4|29554.87|29554.87|0
1638373730000|2021-12-01 15:48:50|29547.8|29547.8|29547.8|29547.8|29547.8|29547.8|29547.8|29547.8|0
1638373740000|2021-12-01 15:49:00|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|0
1638373750000|2021-12-01 15:49:10|29537.19|29537.19|29537.19|29537.19|29537.19|29537.19|29537.19|29537.19|0
1638373760000|2021-12-01 15:49:20|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|0
1638373770000|2021-12-01 15:49:30|29544.26|29544.26|29544.26|29544.26|29544.26|29544.26|29544.26|29544.26|0
1638373780000|2021-12-01 15:49:40|29547.8|29547.8|29547.8|29547.8|29547.8|29547.8|29547.8|29547.8|0
1638373790000|2021-12-01 15:49:50|29551.33|29551.33|29547.8|29547.8|29551.33|29551.33|29544.26|29544.26|0
1638373800000|2021-12-01 15:50:00|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|0
1638373820000|2021-12-01 15:50:20|29537.19|29537.19|29544.26|29544.26|29544.26|29544.26|29537.19|29537.19|0
1638373830000|2021-12-01 15:50:30|29540.73|29540.73|29537.19|29537.19|29540.73|29540.73|29537.19|29537.19|0
1638373840000|2021-12-01 15:50:40|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|29540.73|0
1638373850000|2021-12-01 15:50:50|29540.13|29540.13|29536.35|29536.35|29540.13|29540.13|29536.35|29536.35|0
1638373860000|2021-12-01 15:51:00|29529.28|29529.28|29529.28|29529.28|29532.81|29532.81|29529.28|29529.28|0
1638373870000|2021-12-01 15:51:10|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|0
1638373890000|2021-12-01 15:51:30|29529.28|29529.28|29522.21|29522.21|29529.28|29529.28|29522.21|29522.21|0
1638373900000|2021-12-01 15:51:40|29525.74|29525.74|29522.21|29522.21|29525.74|29525.74|29522.21|29522.21|0
1638373910000|2021-12-01 15:51:50|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|0
1638373940000|2021-12-01 15:52:20|29529.28|29529.28|29532.81|29532.81|29532.81|29532.81|29529.28|29529.28|0
1638373960000|2021-12-01 15:52:40|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|29525.74|0
1638373970000|2021-12-01 15:52:50|29522.21|29522.21|29518.67|29518.67|29522.21|29522.21|29518.67|29518.67|0
1638373980000|2021-12-01 15:53:00|29518.07|29518.07|29518.07|29518.07|29518.07|29518.07|29518.07|29518.07|0
1638373990000|2021-12-01 15:53:10|29517.47|29517.47|29513.53|29513.53|29517.47|29517.47|29513.53|29513.53|0
1638374000000|2021-12-01 15:53:20|29513.12|29513.12|29516.65|29516.65|29516.65|29516.65|29513.12|29513.12|0
1638374010000|2021-12-01 15:53:30|29513.12|29513.12|29516.65|29516.65|29516.65|29516.65|29513.12|29513.12|0
1638374040000|2021-12-01 15:54:00|29520.19|29520.19|29524.92|29524.92|29524.92|29524.92|29520.19|29520.19|0
1638374050000|2021-12-01 15:54:10|29524.32|29524.32|29513.72|29513.72|29531.39|29531.39|29513.72|29513.72|0
1638374060000|2021-12-01 15:54:20|29517.25|29517.25|29516.65|29516.65|29517.25|29517.25|29510.18|29510.18|0
1638374070000|2021-12-01 15:54:30|29520.19|29520.19|29527.26|29527.26|29527.26|29527.26|29520.19|29520.19|0
1638374080000|2021-12-01 15:54:40|29527.67|29527.67|29534.74|29534.74|29534.74|29534.74|29527.67|29527.67|0
1638374090000|2021-12-01 15:54:50|29531.2|29531.2|29538.27|29538.27|29538.27|29538.27|29531.2|29531.2|0
1638374100000|2021-12-01 15:55:00|29534.74|29534.74|29538.27|29538.27|29538.27|29538.27|29534.74|29534.74|0
1638374110000|2021-12-01 15:55:10|29539.47|29539.47|29538.87|29538.87|29542.41|29542.41|29538.87|29538.87|0
1638374120000|2021-12-01 15:55:20|29535.34|29535.34|29532.4|29532.4|29535.34|29535.34|29531.8|29531.8|0
1638374130000|2021-12-01 15:55:30|29535.94|29535.94|29535.34|29535.34|29535.94|29535.94|29535.34|29535.34|0
1638374140000|2021-12-01 15:55:40|29531.8|29531.8|29528.27|29528.27|29531.8|29531.8|29524.73|29524.73|0
1638374150000|2021-12-01 15:55:50|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|0
1638374160000|2021-12-01 15:56:00|29524.49|29524.49|29524.49|29524.49|29524.49|29524.49|29520.96|29520.96|0
1638374180000|2021-12-01 15:56:20|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|29528.03|0
1638374190000|2021-12-01 15:56:30|29531.56|29531.56|29531.56|29531.56|29531.56|29531.56|29531.56|29531.56|0
1638374210000|2021-12-01 15:56:50|29535.1|29535.1|29531.56|29531.56|29535.1|29535.1|29531.56|29531.56|0
1638374230000|2021-12-01 15:57:10|29532.76|29532.76|29532.89|29532.89|29532.89|29532.89|29532.16|29532.16|0
1638374250000|2021-12-01 15:57:30|29533.49|29533.49|29536.42|29536.42|29536.42|29536.42|29532.89|29532.89|0
1638374270000|2021-12-01 15:57:50|29539.96|29539.96|29547.03|29547.03|29547.03|29547.03|29539.96|29539.96|0
1638374280000|2021-12-01 15:58:00|29543.49|29543.49|29547.03|29547.03|29547.03|29547.03|29543.49|29543.49|0
1638374290000|2021-12-01 15:58:10|29539.96|29539.96|29543.49|29543.49|29543.49|29543.49|29539.96|29539.96|0
1638374310000|2021-12-01 15:58:30|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|0
1638374330000|2021-12-01 15:58:50|29539.72|29539.72|29536.18|29536.18|29539.72|29539.72|29536.18|29536.18|0
1638374350000|2021-12-01 15:59:10|29539.72|29539.72|29539.72|29539.72|29539.72|29539.72|29539.72|29539.72|0
1638374370000|2021-12-01 15:59:30|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|0
1638374380000|2021-12-01 15:59:40|29546.79|29546.79|29550.32|29550.32|29550.32|29550.32|29546.79|29546.79|0
1638374400000|2021-12-01 16:00:00|29546.79|29546.79|29546.79|29546.79|29546.79|29546.79|29546.79|29546.79|0
1638374420000|2021-12-01 16:00:20|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|0
1638374440000|2021-12-01 16:00:40|29550.32|29550.32|29550.32|29550.32|29550.32|29550.32|29550.32|29550.32|0
1638374450000|2021-12-01 16:00:50|29550.56|29550.56|29550.56|29550.56|29550.56|29550.56|29550.56|29550.56|0
1638374460000|2021-12-01 16:01:00|29554.1|29554.1|29554.1|29554.1|29554.1|29554.1|29554.1|29554.1|0
1638374480000|2021-12-01 16:01:20|29564.7|29564.7|29561.17|29561.17|29564.7|29564.7|29561.17|29561.17|0
1638374490000|2021-12-01 16:01:30|29564.7|29564.7|29564.7|29564.7|29564.7|29564.7|29564.7|29564.7|0
1638374510000|2021-12-01 16:01:50|29557.63|29557.63|29557.63|29557.63|29561.17|29561.17|29557.63|29557.63|0
1638374520000|2021-12-01 16:02:00|29554.1|29554.1|29550.56|29550.56|29554.1|29554.1|29550.56|29550.56|0
1638374550000|2021-12-01 16:02:30|29550.97|29550.97|29550.73|29550.73|29550.97|29550.97|29550.73|29550.73|0
1638374560000|2021-12-01 16:02:40|29550.49|29550.49|29550.49|29550.49|29550.49|29550.49|29550.49|29550.49|0
1638374570000|2021-12-01 16:02:50|29554.02|29554.02|29549.67|29549.67|29554.02|29554.02|29549.67|29549.67|0
1638374580000|2021-12-01 16:03:00|29546.13|29546.13|29544.93|29544.93|29546.13|29546.13|29544.93|29544.93|0
1638374590000|2021-12-01 16:03:10|29541.4|29541.4|29540.8|29540.8|29541.4|29541.4|29540.8|29540.8|0
1638374610000|2021-12-01 16:03:30|29544.33|29544.33|29540.8|29540.8|29544.33|29544.33|29540.8|29540.8|0
1638374630000|2021-12-01 16:03:50|29537.26|29537.26|29548.28|29548.28|29548.28|29548.28|29537.26|29537.26|0
1638374640000|2021-12-01 16:04:00|29548.69|29548.69|29549.7|29549.7|29549.7|29549.7|29548.28|29548.28|0
1638374650000|2021-12-01 16:04:10|29549.29|29549.29|29549.29|29549.29|29549.29|29549.29|29549.29|29549.29|0
1638374670000|2021-12-01 16:04:30|29552.82|29552.82|29553.23|29553.23|29553.23|29553.23|29552.82|29552.82|0
1638374690000|2021-12-01 16:04:50|29556.77|29556.77|29556.77|29556.77|29556.77|29556.77|29556.77|29556.77|0
1638374700000|2021-12-01 16:05:00|29560.3|29560.3|29560.3|29560.3|29560.3|29560.3|29560.3|29560.3|0
1638374710000|2021-12-01 16:05:10|29563.84|29563.84|29563.84|29563.84|29563.84|29563.84|29563.84|29563.84|0
1638374730000|2021-12-01 16:05:30|29570.91|29570.91|29570.91|29570.91|29570.91|29570.91|29570.91|29570.91|0
1638374740000|2021-12-01 16:05:40|29567.37|29567.37|29570.91|29570.91|29570.91|29570.91|29567.37|29567.37|0
1638374750000|2021-12-01 16:05:50|29574.44|29574.44|29567.37|29567.37|29574.44|29574.44|29567.37|29567.37|0
1638374760000|2021-12-01 16:06:00|29563.84|29563.84|29563.84|29563.84|29563.84|29563.84|29563.84|29563.84|0
1638374770000|2021-12-01 16:06:10|29571.73|29571.73|29564.25|29564.25|29571.73|29571.73|29564.25|29564.25|0
1638374780000|2021-12-01 16:06:20|29571.32|29571.32|29567.78|29567.78|29571.32|29571.32|29567.78|29567.78|0
1638374800000|2021-12-01 16:06:40|29568.26|29568.26|29571.32|29571.32|29571.32|29571.32|29567.78|29567.78|0
1638374810000|2021-12-01 16:06:50|29574.85|29574.85|29574.85|29574.85|29574.85|29574.85|29574.85|29574.85|0
1638374820000|2021-12-01 16:07:00|29571.32|29571.32|29578.39|29578.39|29578.39|29578.39|29571.32|29571.32|0
1638374830000|2021-12-01 16:07:10|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|0
1638374850000|2021-12-01 16:07:30|29585.46|29585.46|29585.46|29585.46|29585.46|29585.46|29581.92|29581.92|0
1638374870000|2021-12-01 16:07:50|29581.92|29581.92|29585.46|29585.46|29592.52|29592.52|29581.92|29581.92|0
1638374890000|2021-12-01 16:08:10|29581.92|29581.92|29581.92|29581.92|29581.92|29581.92|29578.39|29578.39|0
1638374910000|2021-12-01 16:08:30|29585.46|29585.46|29581.92|29581.92|29585.46|29585.46|29581.92|29581.92|0
1638374920000|2021-12-01 16:08:40|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|29588.99|0
1638374930000|2021-12-01 16:08:50|29581.92|29581.92|29578.39|29578.39|29581.92|29581.92|29578.39|29578.39|0
1638374940000|2021-12-01 16:09:00|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|29577.98|0
1638374950000|2021-12-01 16:09:10|29581.51|29581.51|29581.51|29581.51|29581.51|29581.51|29581.51|29581.51|0
1638374960000|2021-12-01 16:09:20|29585.05|29585.05|29574.44|29574.44|29585.05|29585.05|29574.44|29574.44|0
1638374970000|2021-12-01 16:09:30|29577.98|29577.98|29577.98|29577.98|29581.51|29581.51|29577.98|29577.98|0
1638374980000|2021-12-01 16:09:40|29574.44|29574.44|29574.44|29574.44|29574.44|29574.44|29574.44|29574.44|0
1638375040000|2021-12-01 16:10:40|29577.98|29577.98|29574.44|29574.44|29577.98|29577.98|29574.44|29574.44|0
1638375070000|2021-12-01 16:11:10|29577.98|29577.98|29582.71|29582.71|29586.85|29586.85|29577.98|29577.98|0
1638375080000|2021-12-01 16:11:20|29582.3|29582.3|29575.23|29575.23|29582.3|29582.3|29575.23|29575.23|0
1638375090000|2021-12-01 16:11:30|29578.77|29578.77|29578.77|29578.77|29578.77|29578.77|29578.77|29578.77|0
1638375100000|2021-12-01 16:11:40|29575.23|29575.23|29575.23|29575.23|29575.23|29575.23|29571.7|29571.7|0
1638375110000|2021-12-01 16:11:50|29571.7|29571.7|29575.23|29575.23|29575.23|29575.23|29571.7|29571.7|0
1638375120000|2021-12-01 16:12:00|29576.43|29576.43|29598.05|29598.05|29598.05|29598.05|29576.43|29576.43|0
1638375130000|2021-12-01 16:12:10|29590.98|29590.98|29591.47|29591.47|29595|29595|29590.98|29590.98|0
1638375150000|2021-12-01 16:12:30|29595|29595|29595.6|29595.6|29599.14|29599.14|29595|29595|0
1638375160000|2021-12-01 16:12:40|29592.07|29592.07|29592.07|29592.07|29592.07|29592.07|29592.07|29592.07|0
1638375170000|2021-12-01 16:12:50|29595.6|29595.6|29592.07|29592.07|29596.2|29596.2|29592.07|29592.07|0
1638375180000|2021-12-01 16:13:00|29591.47|29591.47|29591.47|29591.47|29591.47|29591.47|29591.47|29591.47|0
1638375200000|2021-12-01 16:13:20|29592.07|29592.07|29605.61|29605.61|29605.61|29605.61|29592.07|29592.07|0
1638375210000|2021-12-01 16:13:30|29609.14|29609.14|29612.92|29612.92|29612.92|29612.92|29605.61|29605.61|0
1638375220000|2021-12-01 16:13:40|29613.16|29613.16|29609.63|29609.63|29613.16|29613.16|29609.63|29609.63|0
1638375230000|2021-12-01 16:13:50|29613.16|29613.16|29602.97|29602.97|29613.57|29613.57|29602.97|29602.97|0
1638375240000|2021-12-01 16:14:00|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|29599.43|0
1638375250000|2021-12-01 16:14:10|29599.19|29599.19|29599.19|29599.19|29599.19|29599.19|29599.19|29599.19|0
1638375260000|2021-12-01 16:14:20|29602.72|29602.72|29602.72|29602.72|29602.72|29602.72|29602.72|29602.72|0
1638375270000|2021-12-01 16:14:30|29603.33|29603.33|29599.19|29599.19|29603.33|29603.33|29599.19|29599.19|0
1638375280000|2021-12-01 16:14:40|29599.79|29599.79|29599.19|29599.19|29599.79|29599.79|29599.19|29599.19|0
1638375290000|2021-12-01 16:14:50|29602.72|29602.72|29602.72|29602.72|29606.26|29606.26|29599.19|29599.19|0
1638375300000|2021-12-01 16:15:00|29606.26|29606.26|29609.79|29609.79|29609.79|29609.79|29606.26|29606.26|0
1638375310000|2021-12-01 16:15:10|29613.33|29613.33|29616.86|29616.86|29620.4|29620.4|29609.79|29609.79|0
1638375320000|2021-12-01 16:15:20|29606.26|29606.26|29609.79|29609.79|29609.79|29609.79|29606.26|29606.26|0
1638375330000|2021-12-01 16:15:30|29620.4|29620.4|29624.34|29624.34|29627.47|29627.47|29620.4|29620.4|0
1638375340000|2021-12-01 16:15:40|29617.27|29617.27|29613.74|29613.74|29617.27|29617.27|29613.74|29613.74|0
1638375360000|2021-12-01 16:16:00|29610.2|29610.2|29613.74|29613.74|29613.74|29613.74|29610.2|29610.2|0
1638375370000|2021-12-01 16:16:10|29614.34|29614.34|29614.34|29614.34|29614.34|29614.34|29614.34|29614.34|0
1638375380000|2021-12-01 16:16:20|29617.87|29617.87|29621.41|29621.41|29621.41|29621.41|29617.87|29617.87|0
1638375390000|2021-12-01 16:16:30|29617.87|29617.87|29617.87|29617.87|29617.87|29617.87|29617.87|29617.87|0
1638375400000|2021-12-01 16:16:40|29621.41|29621.41|29621.41|29621.41|29621.41|29621.41|29617.87|29617.87|0
1638375410000|2021-12-01 16:16:50|29614.34|29614.34|29621.41|29621.41|29632.01|29632.01|29614.34|29614.34|0
1638375420000|2021-12-01 16:17:00|29632.01|29632.01|29632.61|29632.61|29639.68|29639.68|29632.01|29632.01|0
1638375430000|2021-12-01 16:17:10|29639.68|29639.68|29636.15|29636.15|29639.68|29639.68|29636.15|29636.15|0
1638375440000|2021-12-01 16:17:20|29643.22|29643.22|29643.63|29643.63|29643.63|29643.63|29636.15|29636.15|0
1638375450000|2021-12-01 16:17:30|29640.09|29640.09|29639.49|29639.49|29640.09|29640.09|29639.49|29639.49|0
1638375460000|2021-12-01 16:17:40|29643.03|29643.03|29640.09|29640.09|29647.16|29647.16|29640.09|29640.09|0
1638375480000|2021-12-01 16:18:00|29643.63|29643.63|29650.7|29650.7|29650.7|29650.7|29643.63|29643.63|0
1638375490000|2021-12-01 16:18:10|29643.63|29643.63|29643.15|29643.15|29647.16|29647.16|29643.15|29643.15|0
1638375500000|2021-12-01 16:18:20|29639.61|29639.61|29643.15|29643.15|29646.68|29646.68|29639.61|29639.61|0
1638375520000|2021-12-01 16:18:40|29639.61|29639.61|29639.61|29639.61|29639.61|29639.61|29639.61|29639.61|0
1638375530000|2021-12-01 16:18:50|29643.15|29643.15|29643.56|29643.56|29647.09|29647.09|29639.61|29639.61|0
1638375550000|2021-12-01 16:19:10|29640.02|29640.02|29640.02|29640.02|29640.02|29640.02|29640.02|29640.02|0
1638375560000|2021-12-01 16:19:20|29643.56|29643.56|29639.61|29639.61|29643.56|29643.56|29639.61|29639.61|0
1638375580000|2021-12-01 16:19:40|29639.85|29639.85|29646.92|29646.92|29646.92|29646.92|29639.85|29639.85|0
1638375590000|2021-12-01 16:19:50|29643.39|29643.39|29643.39|29643.39|29643.39|29643.39|29643.39|29643.39|0
1638375600000|2021-12-01 16:20:00|29639.85|29639.85|29639.25|29639.25|29646.32|29646.32|29639.25|29639.25|0
1638375610000|2021-12-01 16:20:10|29639.01|29639.01|29642.3|29642.3|29645.84|29645.84|29638.77|29638.77|0
1638375630000|2021-12-01 16:20:30|29642.9|29642.9|29649.97|29649.97|29649.97|29649.97|29642.9|29642.9|0
1638375640000|2021-12-01 16:20:40|29642.9|29642.9|29642.9|29642.9|29646.44|29646.44|29642.9|29642.9|0
1638375650000|2021-12-01 16:20:50|29639.37|29639.37|29639.37|29639.37|29639.37|29639.37|29639.37|29639.37|0
1638375660000|2021-12-01 16:21:00|29642.9|29642.9|29647.04|29647.04|29647.64|29647.64|29642.9|29642.9|0
1638375670000|2021-12-01 16:21:10|29643.5|29643.5|29639.37|29639.37|29643.5|29643.5|29639.37|29639.37|0
1638375680000|2021-12-01 16:21:20|29646.44|29646.44|29646.44|29646.44|29646.44|29646.44|29642.9|29642.9|0
1638375690000|2021-12-01 16:21:30|29649.97|29649.97|29657.45|29657.45|29657.45|29657.45|29649.97|29649.97|0
1638375700000|2021-12-01 16:21:40|29650.38|29650.38|29651.47|29651.47|29651.47|29651.47|29650.38|29650.38|0
1638375710000|2021-12-01 16:21:50|29658.54|29658.54|29651.06|29651.06|29658.54|29658.54|29650.65|29650.65|0
1638375720000|2021-12-01 16:22:00|29654.59|29654.59|29661.66|29661.66|29661.66|29661.66|29654.59|29654.59|0
1638375730000|2021-12-01 16:22:10|29654.59|29654.59|29657.72|29657.72|29661.25|29661.25|29654.18|29654.18|0
1638375740000|2021-12-01 16:22:20|29661.25|29661.25|29657.72|29657.72|29661.25|29661.25|29657.72|29657.72|0
1638375750000|2021-12-01 16:22:30|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|0
1638375760000|2021-12-01 16:22:40|29664.79|29664.79|29657.72|29657.72|29664.79|29664.79|29657.72|29657.72|0
1638375770000|2021-12-01 16:22:50|29664.79|29664.79|29664.79|29664.79|29668.32|29668.32|29664.79|29664.79|0
1638375780000|2021-12-01 16:23:00|29671.86|29671.86|29671.86|29671.86|29671.86|29671.86|29668.32|29668.32|0
1638375790000|2021-12-01 16:23:10|29668.32|29668.32|29668.32|29668.32|29668.32|29668.32|29668.32|29668.32|0
1638375800000|2021-12-01 16:23:20|29675.39|29675.39|29668.32|29668.32|29675.39|29675.39|29668.32|29668.32|0
1638375810000|2021-12-01 16:23:30|29675.39|29675.39|29686|29686|29686|29686|29675.39|29675.39|0
1638375820000|2021-12-01 16:23:40|29685.76|29685.76|29671.62|29671.62|29685.76|29685.76|29671.62|29671.62|0
1638375830000|2021-12-01 16:23:50|29675.15|29675.15|29683.23|29683.23|29683.23|29683.23|29675.15|29675.15|0
1638375840000|2021-12-01 16:24:00|29676.16|29676.16|29676.16|29676.16|29676.16|29676.16|29676.16|29676.16|0
1638375860000|2021-12-01 16:24:20|29672.63|29672.63|29672.38|29672.38|29672.63|29672.63|29672.38|29672.38|0
1638375870000|2021-12-01 16:24:30|29665.31|29665.31|29665.31|29665.31|29665.31|29665.31|29665.31|29665.31|0
1638375880000|2021-12-01 16:24:40|29661.78|29661.78|29654.71|29654.71|29661.78|29661.78|29654.71|29654.71|0
1638375890000|2021-12-01 16:24:50|29661.78|29661.78|29664.71|29664.71|29665.31|29665.31|29661.78|29661.78|0
1638375900000|2021-12-01 16:25:00|29661.18|29661.18|29661.18|29661.18|29661.18|29661.18|29661.18|29661.18|0
1638375910000|2021-12-01 16:25:10|29654.11|29654.11|29661.78|29661.78|29668.85|29668.85|29654.11|29654.11|0
1638375920000|2021-12-01 16:25:20|29665.31|29665.31|29662.38|29662.38|29665.31|29665.31|29661.78|29661.78|0
1638375930000|2021-12-01 16:25:30|29669.45|29669.45|29673.34|29673.34|29673.59|29673.59|29669.45|29669.45|0
1638375950000|2021-12-01 16:25:50|29669.81|29669.81|29676.88|29676.88|29677.29|29677.29|29669.81|29669.81|0
1638375960000|2021-12-01 16:26:00|29673.34|29673.34|29673.34|29673.34|29673.34|29673.34|29673.34|29673.34|0
1638375990000|2021-12-01 16:26:30|29673.83|29673.83|29673.83|29673.83|29673.83|29673.83|29673.83|29673.83|0
1638376010000|2021-12-01 16:26:50|29673.23|29673.23|29673.23|29673.23|29673.23|29673.23|29673.23|29673.23|0
1638376020000|2021-12-01 16:27:00|29669.69|29669.69|29669.69|29669.69|29669.69|29669.69|29669.69|29669.69|0
1638376030000|2021-12-01 16:27:10|29673.23|29673.23|29669.28|29669.28|29673.23|29673.23|29668.87|29668.87|0
1638376040000|2021-12-01 16:27:20|29665.75|29665.75|29665.75|29665.75|29665.75|29665.75|29662.21|29662.21|0
1638376050000|2021-12-01 16:27:30|29658.68|29658.68|29658.68|29658.68|29662.21|29662.21|29655.14|29655.14|0
1638376060000|2021-12-01 16:27:40|29658.92|29658.92|29655.63|29655.63|29658.92|29658.92|29655.38|29655.38|0
1638376070000|2021-12-01 16:27:50|29659.16|29659.16|29659.16|29659.16|29659.16|29659.16|29659.16|29659.16|0
1638376080000|2021-12-01 16:28:00|29662.7|29662.7|29655.63|29655.63|29662.7|29662.7|29655.63|29655.63|0
1638376090000|2021-12-01 16:28:10|29652.09|29652.09|29652.09|29652.09|29652.09|29652.09|29648.56|29648.56|0
1638376100000|2021-12-01 16:28:20|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|29648.56|0
1638376110000|2021-12-01 16:28:30|29648.97|29648.97|29637.54|29637.54|29648.97|29648.97|29637.54|29637.54|0
1638376130000|2021-12-01 16:28:50|29634.01|29634.01|29644.61|29644.61|29644.61|29644.61|29634.01|29634.01|0
1638376140000|2021-12-01 16:29:00|29637.54|29637.54|29637.54|29637.54|29641.08|29641.08|29637.54|29637.54|0
1638376150000|2021-12-01 16:29:10|29641.08|29641.08|29634.01|29634.01|29641.08|29641.08|29634.01|29634.01|0
1638376160000|2021-12-01 16:29:20|29630.47|29630.47|29634.01|29634.01|29641.08|29641.08|29626.94|29626.94|0
1638376170000|2021-12-01 16:29:30|29626.94|29626.94|29637.54|29637.54|29637.54|29637.54|29626.94|29626.94|0
1638376180000|2021-12-01 16:29:40|29637.3|29637.3|29626.29|29626.29|29637.3|29637.3|29626.29|29626.29|0
1638376190000|2021-12-01 16:29:50|29626.7|29626.7|29643.96|29643.96|29643.96|29643.96|29622.75|29622.75|0
1638432900000|2021-12-02 08:15:00|29299|29299|29299|29299|29299|29299|29299|29299|0
1638432910000|2021-12-02 08:15:10|29316.68|29316.68|29306.07|29306.07|29323.75|29323.75|29306.07|29306.07|0
1638432920000|2021-12-02 08:15:20|29313.14|29313.14|29334.35|29334.35|29337.89|29337.89|29313.14|29313.14|0
1638432930000|2021-12-02 08:15:30|29327.28|29327.28|29337.89|29337.89|29337.89|29337.89|29320.21|29320.21|0
1638432940000|2021-12-02 08:15:40|29327.28|29327.28|29348.49|29348.49|29359.1|29359.1|29327.28|29327.28|0
1638432950000|2021-12-02 08:15:50|29369.7|29369.7|29380.31|29380.31|29380.31|29380.31|29369.7|29369.7|0
1638432970000|2021-12-02 08:16:10|29373.24|29373.24|29387.38|29387.38|29387.38|29387.38|29373.24|29373.24|0
1638432980000|2021-12-02 08:16:20|29397.98|29397.98|29397.98|29397.98|29397.98|29397.98|29397.98|29397.98|0
1638432990000|2021-12-02 08:16:30|29387.38|29387.38|29401.52|29401.52|29401.52|29401.52|29387.38|29387.38|0
1638433000000|2021-12-02 08:16:40|29401.11|29401.11|29412.75|29412.75|29412.75|29412.75|29401.11|29401.11|0
1638433010000|2021-12-02 08:16:50|29405.68|29405.68|29409.22|29409.22|29409.22|29409.22|29402.15|29402.15|0
1638433020000|2021-12-02 08:17:00|29412.75|29412.75|29410.83|29410.83|29414.97|29414.97|29407.29|29407.29|0
1638433030000|2021-12-02 08:17:10|29410.42|29410.42|29382.14|29382.14|29410.42|29410.42|29382.14|29382.14|0
1638433040000|2021-12-02 08:17:20|29378.61|29378.61|29378.61|29378.61|29378.61|29378.61|29378.61|29378.61|0
1638433050000|2021-12-02 08:17:30|29382.14|29382.14|29378.61|29378.61|29382.14|29382.14|29378.61|29378.61|0
1638433060000|2021-12-02 08:17:40|29376.8|29376.8|29373.27|29373.27|29376.8|29376.8|29369.73|29369.73|0
1638433080000|2021-12-02 08:18:00|29387.41|29387.41|29388.61|29388.61|29388.61|29388.61|29387.41|29387.41|0
1638433110000|2021-12-02 08:18:30|29399.21|29399.21|29394.48|29394.48|29399.21|29399.21|29390.94|29390.94|0
1638433120000|2021-12-02 08:18:40|29394.07|29394.07|29390.53|29390.53|29394.07|29394.07|29390.53|29390.53|0
1638433130000|2021-12-02 08:18:50|29390.12|29390.12|29390.12|29390.12|29390.12|29390.12|29390.12|29390.12|0
1638433140000|2021-12-02 08:19:00|29393.66|29393.66|29393.66|29393.66|29393.66|29393.66|29393.66|29393.66|0
1638433160000|2021-12-02 08:19:20|29397.19|29397.19|29411.33|29411.33|29411.33|29411.33|29397.19|29397.19|0
1638433180000|2021-12-02 08:19:40|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|0
1638433200000|2021-12-02 08:20:00|29379.52|29379.52|29372.45|29372.45|29379.52|29379.52|29372.45|29372.45|0
1638433210000|2021-12-02 08:20:10|29379.52|29379.52|29390.12|29390.12|29390.12|29390.12|29379.52|29379.52|0
1638433220000|2021-12-02 08:20:20|29390.72|29390.72|29380.12|29380.12|29390.72|29390.72|29380.12|29380.12|0
1638433230000|2021-12-02 08:20:30|29390.72|29390.72|29394.26|29394.26|29394.26|29394.26|29387.19|29387.19|0
1638433240000|2021-12-02 08:20:40|29390.72|29390.72|29390.72|29390.72|29390.72|29390.72|29390.72|29390.72|0
1638433270000|2021-12-02 08:21:10|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|29404.86|0
1638433280000|2021-12-02 08:21:20|29411.93|29411.93|29415.47|29415.47|29415.47|29415.47|29411.93|29411.93|0
1638433290000|2021-12-02 08:21:30|29419|29419|29419|29419|29419|29419|29419|29419|0
1638433300000|2021-12-02 08:21:40|29429.61|29429.61|29429.61|29429.61|29429.61|29429.61|29429.61|29429.61|0
1638433310000|2021-12-02 08:21:50|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|0
1638433330000|2021-12-02 08:22:10|29450.82|29450.82|29440.21|29440.21|29450.82|29450.82|29440.21|29440.21|0
1638433340000|2021-12-02 08:22:20|29433.14|29433.14|29432.54|29432.54|29433.14|29433.14|29432.54|29432.54|0
1638433350000|2021-12-02 08:22:30|29436.08|29436.08|29432.54|29432.54|29436.08|29436.08|29432.54|29432.54|0
1638433360000|2021-12-02 08:22:40|29446.68|29446.68|29446.68|29446.68|29446.68|29446.68|29446.68|29446.68|0
1638433370000|2021-12-02 08:22:50|29432.54|29432.54|29432.54|29432.54|29432.54|29432.54|29432.54|29432.54|0
1638433380000|2021-12-02 08:23:00|29432.78|29432.78|29443.39|29443.39|29443.39|29443.39|29432.78|29432.78|0
1638433390000|2021-12-02 08:23:10|29443.8|29443.8|29433.19|29433.19|29443.8|29443.8|29433.19|29433.19|0
1638433410000|2021-12-02 08:23:30|29429.66|29429.66|29433.19|29433.19|29433.19|29433.19|29429.66|29429.66|0
1638433420000|2021-12-02 08:23:40|29440.26|29440.26|29436.73|29436.73|29440.26|29440.26|29436.73|29436.73|0
1638433430000|2021-12-02 08:23:50|29440.26|29440.26|29462.29|29462.29|29462.29|29462.29|29440.26|29440.26|0
1638433440000|2021-12-02 08:24:00|29469.36|29469.36|29474.1|29474.1|29474.1|29474.1|29469.36|29469.36|0
1638433450000|2021-12-02 08:24:10|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|0
1638433460000|2021-12-02 08:24:20|29484.7|29484.7|29488.24|29488.24|29488.24|29488.24|29481.17|29481.17|0
1638433470000|2021-12-02 08:24:30|29495.31|29495.31|29481.17|29481.17|29495.31|29495.31|29481.17|29481.17|0
1638433480000|2021-12-02 08:24:40|29484.7|29484.7|29484.7|29484.7|29484.7|29484.7|29484.7|29484.7|0
1638433490000|2021-12-02 08:24:50|29481.17|29481.17|29484.7|29484.7|29488.24|29488.24|29481.17|29481.17|0
1638433500000|2021-12-02 08:25:00|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|0
1638433510000|2021-12-02 08:25:10|29474.1|29474.1|29484.7|29484.7|29484.7|29484.7|29470.56|29470.56|0
1638433520000|2021-12-02 08:25:20|29474.1|29474.1|29477.63|29477.63|29477.63|29477.63|29470.56|29470.56|0
1638433530000|2021-12-02 08:25:30|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|29467.03|0
1638433540000|2021-12-02 08:25:40|29474.1|29474.1|29455.82|29455.82|29474.1|29474.1|29455.82|29455.82|0
1638433550000|2021-12-02 08:25:50|29459.36|29459.36|29459.36|29459.36|29459.36|29459.36|29459.36|29459.36|0
1638433560000|2021-12-02 08:26:00|29466.43|29466.43|29466.43|29466.43|29466.43|29466.43|29466.43|29466.43|0
1638433570000|2021-12-02 08:26:10|29473.5|29473.5|29473.5|29473.5|29473.5|29473.5|29469.96|29469.96|0
1638433580000|2021-12-02 08:26:20|29469.96|29469.96|29466.43|29466.43|29469.96|29469.96|29459.36|29459.36|0
1638433590000|2021-12-02 08:26:30|29469.96|29469.96|29477.03|29477.03|29477.03|29477.03|29469.96|29469.96|0
1638433600000|2021-12-02 08:26:40|29469.96|29469.96|29459.36|29459.36|29469.96|29469.96|29459.36|29459.36|0
1638433610000|2021-12-02 08:26:50|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|0
1638433620000|2021-12-02 08:27:00|29462.89|29462.89|29455.82|29455.82|29466.43|29466.43|29455.82|29455.82|0
1638433640000|2021-12-02 08:27:20|29459.36|29459.36|29459.36|29459.36|29459.36|29459.36|29459.36|29459.36|0
1638433650000|2021-12-02 08:27:30|29462.89|29462.89|29462.89|29462.89|29462.89|29462.89|29448.75|29448.75|0
1638433660000|2021-12-02 08:27:40|29477.03|29477.03|29493.63|29493.63|29493.63|29493.63|29477.03|29477.03|0
1638433670000|2021-12-02 08:27:50|29494.23|29494.23|29494.23|29494.23|29494.23|29494.23|29494.23|29494.23|0
1638433680000|2021-12-02 08:28:00|29504.84|29504.84|29504.84|29504.84|29504.84|29504.84|29504.84|29504.84|0
1638433690000|2021-12-02 08:28:10|29508.37|29508.37|29508.37|29508.37|29508.37|29508.37|29508.37|29508.37|0
1638433700000|2021-12-02 08:28:20|29490.7|29490.7|29490.7|29490.7|29490.7|29490.7|29490.7|29490.7|0
1638433720000|2021-12-02 08:28:40|29483.63|29483.63|29494.23|29494.23|29494.23|29494.23|29483.63|29483.63|0
1638433730000|2021-12-02 08:28:50|29504.84|29504.84|29504.84|29504.84|29504.84|29504.84|29504.84|29504.84|0
1638433740000|2021-12-02 08:29:00|29505.44|29505.44|29516.04|29516.04|29516.04|29516.04|29505.44|29505.44|0
1638433750000|2021-12-02 08:29:10|29505.44|29505.44|29508.97|29508.97|29508.97|29508.97|29505.44|29505.44|0
1638433760000|2021-12-02 08:29:20|29523.11|29523.11|29516.04|29516.04|29523.11|29523.11|29516.04|29516.04|0
1638433790000|2021-12-02 08:29:50|29505.44|29505.44|29508.97|29508.97|29508.97|29508.97|29505.44|29505.44|0
1638433800000|2021-12-02 08:30:00|29494.83|29494.83|29472.42|29472.42|29494.83|29494.83|29472.42|29472.42|0
1638433810000|2021-12-02 08:30:10|29468.89|29468.89|29469.13|29469.13|29469.13|29469.13|29468.89|29468.89|0
1638433820000|2021-12-02 08:30:20|29476.2|29476.2|29486.8|29486.8|29486.8|29486.8|29476.2|29476.2|0
1638433830000|2021-12-02 08:30:30|29500.94|29500.94|29508.01|29508.01|29508.01|29508.01|29500.94|29500.94|0
1638433840000|2021-12-02 08:30:40|29497.41|29497.41|29495.61|29495.61|29497.41|29497.41|29495.61|29495.61|0
1638433850000|2021-12-02 08:30:50|29495.2|29495.2|29498.73|29498.73|29498.73|29498.73|29495.2|29495.2|0
1638433870000|2021-12-02 08:31:10|29484.59|29484.59|29481.06|29481.06|29484.59|29484.59|29481.06|29481.06|0
1638433880000|2021-12-02 08:31:20|29484.59|29484.59|29477.52|29477.52|29495.2|29495.2|29477.52|29477.52|0
1638433890000|2021-12-02 08:31:30|29488.13|29488.13|29470.45|29470.45|29488.13|29488.13|29470.45|29470.45|0
1638433900000|2021-12-02 08:31:40|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|0
1638433910000|2021-12-02 08:31:50|29477.52|29477.52|29481.06|29481.06|29481.06|29481.06|29477.52|29477.52|0
1638433920000|2021-12-02 08:32:00|29488.13|29488.13|29473.99|29473.99|29488.13|29488.13|29473.99|29473.99|0
1638433930000|2021-12-02 08:32:10|29484.59|29484.59|29485.19|29485.19|29485.19|29485.19|29484.59|29484.59|0
1638433940000|2021-12-02 08:32:20|29481.66|29481.66|29478.12|29478.12|29481.66|29481.66|29478.12|29478.12|0
1638433950000|2021-12-02 08:32:30|29474.59|29474.59|29471.05|29471.05|29474.59|29474.59|29471.05|29471.05|0
1638433960000|2021-12-02 08:32:40|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|0
1638433970000|2021-12-02 08:32:50|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|0
1638433980000|2021-12-02 08:33:00|29467.52|29467.52|29471.05|29471.05|29471.05|29471.05|29467.52|29467.52|0
1638433990000|2021-12-02 08:33:10|29467.52|29467.52|29474.59|29474.59|29474.59|29474.59|29467.52|29467.52|0
1638434000000|2021-12-02 08:33:20|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|0
1638434010000|2021-12-02 08:33:30|29474.59|29474.59|29472.79|29472.79|29474.59|29474.59|29472.79|29472.79|0
1638434020000|2021-12-02 08:33:40|29473.39|29473.39|29459.25|29459.25|29473.39|29473.39|29459.25|29459.25|0
1638434030000|2021-12-02 08:33:50|29462.78|29462.78|29459.25|29459.25|29462.78|29462.78|29459.25|29459.25|0
1638434050000|2021-12-02 08:34:10|29452.18|29452.18|29452.18|29452.18|29452.18|29452.18|29448.64|29448.64|0
1638434060000|2021-12-02 08:34:20|29450.97|29450.97|29447.44|29447.44|29450.97|29450.97|29440.37|29440.37|0
1638434070000|2021-12-02 08:34:30|29454.51|29454.51|29447.44|29447.44|29454.51|29454.51|29447.44|29447.44|0
1638434080000|2021-12-02 08:34:40|29454.51|29454.51|29454.51|29454.51|29454.51|29454.51|29454.51|29454.51|0
1638434090000|2021-12-02 08:34:50|29450.97|29450.97|29450.97|29450.97|29450.97|29450.97|29450.97|29450.97|0
1638434100000|2021-12-02 08:35:00|29451.58|29451.58|29458.65|29458.65|29462.18|29462.18|29451.58|29451.58|0
1638434110000|2021-12-02 08:35:10|29465.72|29465.72|29462.18|29462.18|29465.72|29465.72|29462.18|29462.18|0
1638434120000|2021-12-02 08:35:20|29476.32|29476.32|29483.39|29483.39|29483.39|29483.39|29476.32|29476.32|0
1638434130000|2021-12-02 08:35:30|29479.86|29479.86|29479.86|29479.86|29479.86|29479.86|29479.86|29479.86|0
1638434140000|2021-12-02 08:35:40|29483.39|29483.39|29483.39|29483.39|29483.39|29483.39|29483.39|29483.39|0
1638434150000|2021-12-02 08:35:50|29469.25|29469.25|29469.25|29469.25|29469.25|29469.25|29469.25|29469.25|0
1638434170000|2021-12-02 08:36:10|29462.18|29462.18|29462.18|29462.18|29462.18|29462.18|29462.18|29462.18|0
1638434180000|2021-12-02 08:36:20|29455.11|29455.11|29455.11|29455.11|29455.11|29455.11|29455.11|29455.11|0
1638434190000|2021-12-02 08:36:30|29465.72|29465.72|29455.11|29455.11|29465.72|29465.72|29455.11|29455.11|0
1638434200000|2021-12-02 08:36:40|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|0
1638434210000|2021-12-02 08:36:50|29455.11|29455.11|29462.18|29462.18|29462.18|29462.18|29455.11|29455.11|0
1638434230000|2021-12-02 08:37:10|29465.72|29465.72|29465.72|29465.72|29465.72|29465.72|29465.72|29465.72|0
1638434260000|2021-12-02 08:37:40|29444.51|29444.51|29451.58|29451.58|29451.58|29451.58|29444.51|29444.51|0
1638434280000|2021-12-02 08:38:00|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|0
1638434290000|2021-12-02 08:38:10|29448.04|29448.04|29446.81|29446.81|29448.04|29448.04|29446.81|29446.81|0
1638434300000|2021-12-02 08:38:20|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|29446.09|0
1638434320000|2021-12-02 08:38:40|29434.28|29434.28|29423.67|29423.67|29434.28|29434.28|29423.67|29423.67|0
1638434330000|2021-12-02 08:38:50|29409.53|29409.53|29409.53|29409.53|29409.53|29409.53|29409.53|29409.53|0
1638434340000|2021-12-02 08:39:00|29409.05|29409.05|29398.45|29398.45|29409.05|29409.05|29398.45|29398.45|0
1638434350000|2021-12-02 08:39:10|29394.91|29394.91|29398.45|29398.45|29398.45|29398.45|29394.91|29394.91|0
1638434360000|2021-12-02 08:39:20|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|0
1638434380000|2021-12-02 08:39:40|29433.79|29433.79|29433.79|29433.79|29433.79|29433.79|29433.79|29433.79|0
1638434390000|2021-12-02 08:39:50|29432.59|29432.59|29432.59|29432.59|29432.59|29432.59|29432.59|29432.59|0
1638434420000|2021-12-02 08:40:20|29436.13|29436.13|29436.13|29436.13|29436.13|29436.13|29436.13|29436.13|0
1638434430000|2021-12-02 08:40:30|29425.52|29425.52|29425.52|29425.52|29425.52|29425.52|29425.52|29425.52|0
1638434440000|2021-12-02 08:40:40|29429.06|29429.06|29429.47|29429.47|29429.47|29429.47|29429.06|29429.06|0
1638434460000|2021-12-02 08:41:00|29430.07|29430.07|29437.14|29437.14|29437.14|29437.14|29430.07|29430.07|0
1638434470000|2021-12-02 08:41:10|29440.67|29440.67|29447.74|29447.74|29447.74|29447.74|29440.67|29440.67|0
1638434500000|2021-12-02 08:41:40|29437.14|29437.14|29437.14|29437.14|29437.14|29437.14|29437.14|29437.14|0
1638434510000|2021-12-02 08:41:50|29436.54|29436.54|29436.35|29436.35|29436.54|29436.54|29436.35|29436.35|0
1638434520000|2021-12-02 08:42:00|29432.81|29432.81|29415.14|29415.14|29432.81|29432.81|29415.14|29415.14|0
1638434530000|2021-12-02 08:42:10|29425.74|29425.74|29425.74|29425.74|29425.74|29425.74|29425.74|29425.74|0
1638434550000|2021-12-02 08:42:30|29432.81|29432.81|29429.28|29429.28|29432.81|29432.81|29429.28|29429.28|0
1638434560000|2021-12-02 08:42:40|29430.48|29430.48|29430.48|29430.48|29430.48|29430.48|29430.48|29430.48|0
1638434570000|2021-12-02 08:42:50|29434.01|29434.01|29434.61|29434.61|29434.61|29434.61|29434.01|29434.01|0
1638434580000|2021-12-02 08:43:00|29441.68|29441.68|29445.63|29445.63|29445.63|29445.63|29441.68|29441.68|0
1638434590000|2021-12-02 08:43:10|29442.09|29442.09|29459.77|29459.77|29459.77|29459.77|29442.09|29442.09|0
1638434600000|2021-12-02 08:43:20|29463.3|29463.3|29463.3|29463.3|29463.3|29463.3|29463.3|29463.3|0
1638434610000|2021-12-02 08:43:30|29462.7|29462.7|29462.7|29462.7|29462.7|29462.7|29462.7|29462.7|0
1638434640000|2021-12-02 08:44:00|29483.91|29483.91|29495.12|29495.12|29495.12|29495.12|29483.91|29483.91|0
1638434650000|2021-12-02 08:44:10|29488.05|29488.05|29491.58|29491.58|29491.58|29491.58|29488.05|29488.05|0
1638434660000|2021-12-02 08:44:20|29495.12|29495.12|29502.19|29502.19|29502.19|29502.19|29491.58|29491.58|0
1638434680000|2021-12-02 08:44:40|29498.65|29498.65|29491.58|29491.58|29498.65|29498.65|29491.58|29491.58|0
1638434690000|2021-12-02 08:44:50|29484.51|29484.51|29484.51|29484.51|29484.51|29484.51|29484.51|29484.51|0
1638434700000|2021-12-02 08:45:00|29485|29485|29509.74|29509.74|29509.74|29509.74|29477.93|29477.93|0
1638434710000|2021-12-02 08:45:10|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|0
1638434720000|2021-12-02 08:45:20|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|0
1638434730000|2021-12-02 08:45:30|29508.01|29508.01|29508.42|29508.42|29508.42|29508.42|29508.01|29508.01|0
1638434740000|2021-12-02 08:45:40|29511.95|29511.95|29497.21|29497.21|29511.95|29511.95|29497.21|29497.21|0
1638434750000|2021-12-02 08:45:50|29497.81|29497.81|29497.81|29497.81|29497.81|29497.81|29497.81|29497.81|0
1638434760000|2021-12-02 08:46:00|29508.42|29508.42|29497.81|29497.81|29508.42|29508.42|29497.81|29497.81|0
1638434770000|2021-12-02 08:46:10|29494.28|29494.28|29487.21|29487.21|29497.81|29497.81|29487.21|29487.21|0
1638434780000|2021-12-02 08:46:20|29486.61|29486.61|29491.95|29491.95|29504.28|29504.28|29486.61|29486.61|0
1638434790000|2021-12-02 08:46:30|29502.55|29502.55|29491.95|29491.95|29502.55|29502.55|29491.95|29491.95|0
1638434800000|2021-12-02 08:46:40|29499.02|29499.02|29499.02|29499.02|29499.02|29499.02|29499.02|29499.02|0
1638434810000|2021-12-02 08:46:50|29484.88|29484.88|29502.55|29502.55|29502.55|29502.55|29484.88|29484.88|0
1638434830000|2021-12-02 08:47:10|29516.69|29516.69|29506.09|29506.09|29516.69|29516.69|29506.09|29506.09|0
1638434840000|2021-12-02 08:47:20|29506.69|29506.69|29506.69|29506.69|29506.69|29506.69|29506.69|29506.69|0
1638434850000|2021-12-02 08:47:30|29517.29|29517.29|29517.29|29517.29|29517.29|29517.29|29517.29|29517.29|0
1638434860000|2021-12-02 08:47:40|29510.22|29510.22|29510.22|29510.22|29513.76|29513.76|29510.22|29510.22|0
1638434880000|2021-12-02 08:48:00|29496.08|29496.08|29496.08|29496.08|29503.15|29503.15|29492.55|29492.55|0
1638434890000|2021-12-02 08:48:10|29499.62|29499.62|29492.55|29492.55|29499.62|29499.62|29492.55|29492.55|0
1638434900000|2021-12-02 08:48:20|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|0
1638434910000|2021-12-02 08:48:30|29499.62|29499.62|29506.69|29506.69|29506.69|29506.69|29499.62|29499.62|0
1638434920000|2021-12-02 08:48:40|29503.15|29503.15|29503.15|29503.15|29503.15|29503.15|29503.15|29503.15|0
1638434930000|2021-12-02 08:48:50|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|0
1638434940000|2021-12-02 08:49:00|29485.48|29485.48|29485.48|29485.48|29485.48|29485.48|29485.48|29485.48|0
1638434950000|2021-12-02 08:49:10|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|29496.08|0
1638434970000|2021-12-02 08:49:30|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|29489.01|0
1638434980000|2021-12-02 08:49:40|29499.62|29499.62|29496.08|29496.08|29499.62|29499.62|29492.55|29492.55|0
1638434990000|2021-12-02 08:49:50|29499.62|29499.62|29499.62|29499.62|29499.62|29499.62|29499.62|29499.62|0
1638435000000|2021-12-02 08:50:00|29492.55|29492.55|29496.08|29496.08|29496.08|29496.08|29492.55|29492.55|0
1638435010000|2021-12-02 08:50:10|29485.48|29485.48|29471.34|29471.34|29485.48|29485.48|29471.34|29471.34|0
1638435020000|2021-12-02 08:50:20|29470.52|29470.52|29484.66|29484.66|29484.66|29484.66|29470.52|29470.52|0
1638435030000|2021-12-02 08:50:30|29488.19|29488.19|29479.92|29479.92|29488.19|29488.19|29476.39|29476.39|0
1638435040000|2021-12-02 08:50:40|29465.78|29465.78|29465.18|29465.18|29465.78|29465.78|29465.18|29465.18|0
1638435060000|2021-12-02 08:51:00|29458.11|29458.11|29454.58|29454.58|29458.11|29458.11|29454.58|29454.58|0
1638435090000|2021-12-02 08:51:30|29465.18|29465.18|29472.25|29472.25|29472.25|29472.25|29465.18|29465.18|0
1638435110000|2021-12-02 08:51:50|29475.78|29475.78|29476.19|29476.19|29476.19|29476.19|29475.78|29475.78|0
1638435130000|2021-12-02 08:52:10|29483.26|29483.26|29483.26|29483.26|29483.26|29483.26|29483.26|29483.26|0
1638435160000|2021-12-02 08:52:40|29483.67|29483.67|29483.67|29483.67|29483.67|29483.67|29483.67|29483.67|0
1638435200000|2021-12-02 08:53:20|29490.74|29490.74|29490.74|29490.74|29490.74|29490.74|29490.74|29490.74|0
1638435230000|2021-12-02 08:53:50|29495.48|29495.48|29506.09|29506.09|29506.09|29506.09|29495.48|29495.48|0
1638435240000|2021-12-02 08:54:00|29506.91|29506.91|29528.11|29528.11|29528.11|29528.11|29506.91|29506.91|0
1638435250000|2021-12-02 08:54:10|29531.65|29531.65|29531.65|29531.65|29531.65|29531.65|29531.65|29531.65|0
1638435260000|2021-12-02 08:54:20|29528.11|29528.11|29524.58|29524.58|29528.11|29528.11|29524.58|29524.58|0
1638435270000|2021-12-02 08:54:30|29521.04|29521.04|29521.04|29521.04|29521.04|29521.04|29521.04|29521.04|0
1638435280000|2021-12-02 08:54:40|29524.58|29524.58|29524.58|29524.58|29524.58|29524.58|29524.58|29524.58|0
1638435300000|2021-12-02 08:55:00|29521.04|29521.04|29510.44|29510.44|29521.04|29521.04|29506.91|29506.91|0
1638435340000|2021-12-02 08:55:40|29506.91|29506.91|29502.77|29502.77|29506.91|29506.91|29502.77|29502.77|0
1638435350000|2021-12-02 08:55:50|29509.84|29509.84|29511.05|29511.05|29511.05|29511.05|29509.84|29509.84|0
1638435360000|2021-12-02 08:56:00|29503.98|29503.98|29511.05|29511.05|29514.58|29514.58|29503.98|29503.98|0
1638435370000|2021-12-02 08:56:10|29500.44|29500.44|29490.44|29490.44|29500.44|29500.44|29489.84|29489.84|0
1638435380000|2021-12-02 08:56:20|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|0
1638435390000|2021-12-02 08:56:30|29504.58|29504.58|29511.65|29511.65|29511.65|29511.65|29504.58|29504.58|0
1638435410000|2021-12-02 08:56:50|29508.12|29508.12|29504.58|29504.58|29508.12|29508.12|29504.58|29504.58|0
1638435420000|2021-12-02 08:57:00|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|29493.98|29493.98|0
1638435430000|2021-12-02 08:57:10|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|0
1638435440000|2021-12-02 08:57:20|29507.87|29507.87|29507.87|29507.87|29507.87|29507.87|29507.87|29507.87|0
1638435450000|2021-12-02 08:57:30|29504.34|29504.34|29511.41|29511.41|29511.41|29511.41|29504.34|29504.34|0
1638435480000|2021-12-02 08:58:00|29507.87|29507.87|29497.27|29497.27|29507.87|29507.87|29497.27|29497.27|0
1638435490000|2021-12-02 08:58:10|29490.2|29490.2|29490.2|29490.2|29490.2|29490.2|29490.2|29490.2|0
1638435500000|2021-12-02 08:58:20|29486.66|29486.66|29483.13|29483.13|29486.66|29486.66|29483.13|29483.13|0
1638435510000|2021-12-02 08:58:30|29486.66|29486.66|29486.06|29486.06|29486.66|29486.66|29486.06|29486.06|0
1638435520000|2021-12-02 08:58:40|29482.53|29482.53|29489.6|29489.6|29489.6|29489.6|29478.99|29478.99|0
1638435530000|2021-12-02 08:58:50|29489.11|29489.11|29489.11|29489.11|29489.11|29489.11|29489.11|29489.11|0
1638435550000|2021-12-02 08:59:10|29471.44|29471.44|29481.44|29481.44|29481.44|29481.44|29470.84|29470.84|0
1638435570000|2021-12-02 08:59:30|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|0
1638435600000|2021-12-02 09:00:00|29481.44|29481.44|29470.84|29470.84|29481.44|29481.44|29470.84|29470.84|0
1638435610000|2021-12-02 09:00:10|29481.44|29481.44|29481.44|29481.44|29484.98|29484.98|29481.44|29481.44|0
1638435620000|2021-12-02 09:00:20|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|0
1638435630000|2021-12-02 09:00:30|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|29488.51|0
1638435640000|2021-12-02 09:00:40|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|29484.98|0
1638435660000|2021-12-02 09:01:00|29481.44|29481.44|29475.58|29475.58|29482.64|29482.64|29475.58|29475.58|0
1638435670000|2021-12-02 09:01:10|29472.04|29472.04|29468.51|29468.51|29472.04|29472.04|29464.97|29464.97|0
1638435680000|2021-12-02 09:01:20|29464.97|29464.97|29461.44|29461.44|29464.97|29464.97|29461.44|29461.44|0
1638435690000|2021-12-02 09:01:30|29450.83|29450.83|29454.37|29454.37|29457.9|29457.9|29450.83|29450.83|0
1638435700000|2021-12-02 09:01:40|29457.9|29457.9|29457.9|29457.9|29457.9|29457.9|29457.9|29457.9|0
1638435720000|2021-12-02 09:02:00|29454.37|29454.37|29454.37|29454.37|29461.44|29461.44|29454.37|29454.37|0
1638435730000|2021-12-02 09:02:10|29461.44|29461.44|29464.97|29464.97|29464.97|29464.97|29461.44|29461.44|0
1638435750000|2021-12-02 09:02:30|29468.51|29468.51|29468.51|29468.51|29468.51|29468.51|29468.51|29468.51|0
1638435790000|2021-12-02 09:03:10|29472.04|29472.04|29482.64|29482.64|29482.64|29482.64|29472.04|29472.04|0
1638435800000|2021-12-02 09:03:20|29483.25|29483.25|29490.92|29490.92|29490.92|29490.92|29483.25|29483.25|0
1638435810000|2021-12-02 09:03:30|29492.15|29492.15|29499.82|29499.82|29499.82|29499.82|29492.15|29492.15|0
1638435820000|2021-12-02 09:03:40|29501.02|29501.02|29501.02|29501.02|29501.02|29501.02|29501.02|29501.02|0
1638435830000|2021-12-02 09:03:50|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|0
1638435840000|2021-12-02 09:04:00|29511.62|29511.62|29511.62|29511.62|29511.62|29511.62|29511.62|29511.62|0
1638435850000|2021-12-02 09:04:10|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29504.55|29504.55|0
1638435860000|2021-12-02 09:04:20|29504.55|29504.55|29511.62|29511.62|29511.62|29511.62|29501.02|29501.02|0
1638435880000|2021-12-02 09:04:40|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|0
1638435890000|2021-12-02 09:04:50|29504.96|29504.96|29508.5|29508.5|29508.5|29508.5|29504.96|29504.96|0
1638435900000|2021-12-02 09:05:00|29504.96|29504.96|29508.5|29508.5|29508.5|29508.5|29501.43|29501.43|0
1638435910000|2021-12-02 09:05:10|29512.03|29512.03|29512.44|29512.44|29512.44|29512.44|29512.03|29512.03|0
1638435920000|2021-12-02 09:05:20|29519.51|29519.51|29519.51|29519.51|29519.51|29519.51|29519.51|29519.51|0
1638435930000|2021-12-02 09:05:30|29523.05|29523.05|29522.45|29522.45|29523.05|29523.05|29522.45|29522.45|0
1638435950000|2021-12-02 09:05:50|29525.98|29525.98|29525.98|29525.98|29525.98|29525.98|29525.98|29525.98|0
1638435980000|2021-12-02 09:06:20|29529.52|29529.52|29529.52|29529.52|29529.52|29529.52|29529.52|29529.52|0
1638435990000|2021-12-02 09:06:30|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|0
1638436000000|2021-12-02 09:06:40|29525.98|29525.98|29525.98|29525.98|29525.98|29525.98|29525.98|29525.98|0
1638436020000|2021-12-02 09:07:00|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|0
1638436030000|2021-12-02 09:07:10|29525.98|29525.98|29529.52|29529.52|29529.52|29529.52|29525.98|29525.98|0
1638436050000|2021-12-02 09:07:30|29522.45|29522.45|29533.05|29533.05|29533.05|29533.05|29522.45|29522.45|0
1638436060000|2021-12-02 09:07:40|29529.52|29529.52|29529.52|29529.52|29529.52|29529.52|29529.52|29529.52|0
1638436070000|2021-12-02 09:07:50|29533.05|29533.05|29533.05|29533.05|29533.05|29533.05|29533.05|29533.05|0
1638436080000|2021-12-02 09:08:00|29511.84|29511.84|29511.84|29511.84|29511.84|29511.84|29511.84|29511.84|0
1638436090000|2021-12-02 09:08:10|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|0
1638436100000|2021-12-02 09:08:20|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|29522.45|0
1638436110000|2021-12-02 09:08:30|29515.38|29515.38|29511.84|29511.84|29515.38|29515.38|29511.84|29511.84|0
1638436120000|2021-12-02 09:08:40|29518.91|29518.91|29518.91|29518.91|29518.91|29518.91|29518.91|29518.91|0
1638436130000|2021-12-02 09:08:50|29519.51|29519.51|29519.51|29519.51|29519.51|29519.51|29519.51|29519.51|0
1638436140000|2021-12-02 09:09:00|29526.58|29526.58|29523.05|29523.05|29533.65|29533.65|29523.05|29523.05|0
1638436160000|2021-12-02 09:09:20|29522.45|29522.45|29518.91|29518.91|29522.45|29522.45|29518.91|29518.91|0
1638436170000|2021-12-02 09:09:30|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|29515.38|0
1638436190000|2021-12-02 09:09:50|29518.91|29518.91|29518.91|29518.91|29518.91|29518.91|29518.91|29518.91|0
1638436210000|2021-12-02 09:10:10|29515.38|29515.38|29511.84|29511.84|29515.38|29515.38|29511.84|29511.84|0
1638436220000|2021-12-02 09:10:20|29508.31|29508.31|29508.31|29508.31|29508.31|29508.31|29508.31|29508.31|0
1638436260000|2021-12-02 09:11:00|29511.84|29511.84|29528|29528|29528|29528|29511.84|29511.84|0
1638436270000|2021-12-02 09:11:10|29528.6|29528.6|29525.07|29525.07|29528.6|29528.6|29525.07|29525.07|0
1638436290000|2021-12-02 09:11:30|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|0
1638436310000|2021-12-02 09:11:50|29525.07|29525.07|29525.07|29525.07|29525.07|29525.07|29525.07|29525.07|0
1638436320000|2021-12-02 09:12:00|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|0
1638436330000|2021-12-02 09:12:10|29521.53|29521.53|29525.07|29525.07|29525.07|29525.07|29521.53|29521.53|0
1638436340000|2021-12-02 09:12:20|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|0
1638436350000|2021-12-02 09:12:30|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|0
1638436370000|2021-12-02 09:12:50|29525.07|29525.07|29525.07|29525.07|29525.07|29525.07|29525.07|29525.07|0
1638436380000|2021-12-02 09:13:00|29528.6|29528.6|29525.07|29525.07|29528.6|29528.6|29525.07|29525.07|0
1638436390000|2021-12-02 09:13:10|29528.6|29528.6|29525.07|29525.07|29528.6|29528.6|29525.07|29525.07|0
1638436420000|2021-12-02 09:13:40|29532.14|29532.14|29549.81|29549.81|29550.41|29550.41|29532.14|29532.14|0
1638436430000|2021-12-02 09:13:50|29532.14|29532.14|29539.21|29539.21|29539.21|29539.21|29532.14|29532.14|0
1638436440000|2021-12-02 09:14:00|29540.85|29540.85|29540.61|29540.61|29540.85|29540.85|29540.61|29540.61|0
1638436450000|2021-12-02 09:14:10|29547.68|29547.68|29547.68|29547.68|29547.68|29547.68|29547.68|29547.68|0
1638436470000|2021-12-02 09:14:30|29548.64|29548.64|29548.64|29548.64|29548.64|29548.64|29548.64|29548.64|0
1638436500000|2021-12-02 09:15:00|29549.24|29549.24|29557.52|29557.52|29557.52|29557.52|29549.24|29549.24|0
1638436520000|2021-12-02 09:15:20|29553.98|29553.98|29554.8|29554.8|29554.8|29554.8|29553.98|29553.98|0
1638436540000|2021-12-02 09:15:40|29547.73|29547.73|29547.73|29547.73|29547.73|29547.73|29547.73|29547.73|0
1638436550000|2021-12-02 09:15:50|29551.27|29551.27|29551.27|29551.27|29551.27|29551.27|29551.27|29551.27|0
1638436560000|2021-12-02 09:16:00|29554.8|29554.8|29555.4|29555.4|29555.4|29555.4|29554.8|29554.8|0
1638436570000|2021-12-02 09:16:10|29548.33|29548.33|29548.33|29548.33|29548.33|29548.33|29548.33|29548.33|0
1638436590000|2021-12-02 09:16:30|29551.87|29551.87|29551.87|29551.87|29551.87|29551.87|29551.87|29551.87|0
1638436600000|2021-12-02 09:16:40|29558.94|29558.94|29558.94|29558.94|29558.94|29558.94|29558.94|29558.94|0
1638436610000|2021-12-02 09:16:50|29563.07|29563.07|29567.81|29567.81|29567.81|29567.81|29563.07|29563.07|0
1638436620000|2021-12-02 09:17:00|29571.34|29571.34|29567.81|29567.81|29571.34|29571.34|29567.81|29567.81|0
1638436630000|2021-12-02 09:17:10|29571.34|29571.34|29567.81|29567.81|29571.34|29571.34|29567.81|29567.81|0
1638436660000|2021-12-02 09:17:40|29578.41|29578.41|29567.81|29567.81|29581.95|29581.95|29567.81|29567.81|0
1638436700000|2021-12-02 09:18:20|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|0
1638436720000|2021-12-02 09:18:40|29567.81|29567.81|29567.81|29567.81|29567.81|29567.81|29567.81|29567.81|0
1638436730000|2021-12-02 09:18:50|29557.2|29557.2|29553.67|29553.67|29557.2|29557.2|29553.67|29553.67|0
1638436740000|2021-12-02 09:19:00|29557.2|29557.2|29567.81|29567.81|29567.81|29567.81|29557.2|29557.2|0
1638436750000|2021-12-02 09:19:10|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|0
1638436760000|2021-12-02 09:19:20|29564.87|29564.87|29564.87|29564.87|29564.87|29564.87|29564.87|29564.87|0
1638436770000|2021-12-02 09:19:30|29568.41|29568.41|29568.41|29568.41|29568.41|29568.41|29568.41|29568.41|0
1638436790000|2021-12-02 09:19:50|29571.94|29571.94|29568.41|29568.41|29571.94|29571.94|29568.41|29568.41|0
1638436800000|2021-12-02 09:20:00|29575.48|29575.48|29568.41|29568.41|29575.48|29575.48|29568.41|29568.41|0
1638436810000|2021-12-02 09:20:10|29557.8|29557.8|29554.27|29554.27|29557.8|29557.8|29554.27|29554.27|0
1638436830000|2021-12-02 09:20:30|29557.8|29557.8|29557.2|29557.2|29557.8|29557.8|29556.6|29556.6|0
1638436840000|2021-12-02 09:20:40|29553.67|29553.67|29553.67|29553.67|29553.67|29553.67|29553.67|29553.67|0
1638436890000|2021-12-02 09:21:30|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|0
1638436950000|2021-12-02 09:22:30|29550.13|29550.13|29554.27|29554.27|29554.27|29554.27|29550.13|29550.13|0
1638436960000|2021-12-02 09:22:40|29543.66|29543.66|29543.66|29543.66|29543.66|29543.66|29543.66|29543.66|0
1638436970000|2021-12-02 09:22:50|29540.13|29540.13|29540.13|29540.13|29540.13|29540.13|29540.13|29540.13|0
1638436980000|2021-12-02 09:23:00|29539.53|29539.53|29532.46|29532.46|29539.53|29539.53|29532.46|29532.46|0
1638436990000|2021-12-02 09:23:10|29535.99|29535.99|29535.99|29535.99|29535.99|29535.99|29535.99|29535.99|0
1638437000000|2021-12-02 09:23:20|29539.53|29539.53|29539.53|29539.53|29539.53|29539.53|29539.53|29539.53|0
1638437020000|2021-12-02 09:23:40|29546.6|29546.6|29550.13|29550.13|29550.13|29550.13|29546.6|29546.6|0
1638437040000|2021-12-02 09:24:00|29560.74|29560.74|29569.23|29569.23|29569.23|29569.23|29560.74|29560.74|0
1638437080000|2021-12-02 09:24:40|29569.23|29569.23|29569.23|29569.23|29569.23|29569.23|29569.23|29569.23|0
1638437100000|2021-12-02 09:25:00|29568.82|29568.82|29565.28|29565.28|29568.82|29568.82|29565.28|29565.28|0
1638437110000|2021-12-02 09:25:10|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|29568.82|0
1638437120000|2021-12-02 09:25:20|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|0
1638437130000|2021-12-02 09:25:30|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|0
1638437140000|2021-12-02 09:25:40|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|29572.35|0
1638437150000|2021-12-02 09:25:50|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|29575.89|0
1638437160000|2021-12-02 09:26:00|29572.35|29572.35|29576.49|29576.49|29576.49|29576.49|29572.35|29572.35|0
1638437190000|2021-12-02 09:26:30|29569.42|29569.42|29572.95|29572.95|29576.49|29576.49|29565.89|29565.89|0
1638437200000|2021-12-02 09:26:40|29562.35|29562.35|29562.35|29562.35|29562.35|29562.35|29562.35|29562.35|0
1638437210000|2021-12-02 09:26:50|29558.82|29558.82|29543.66|29543.66|29558.82|29558.82|29543.66|29543.66|0
1638437220000|2021-12-02 09:27:00|29543.26|29543.26|29557.39|29557.39|29557.39|29557.39|29543.26|29543.26|0
1638437230000|2021-12-02 09:27:10|29553.86|29553.86|29550.32|29550.32|29553.86|29553.86|29550.32|29550.32|0
1638437250000|2021-12-02 09:27:30|29553.86|29553.86|29553.86|29553.86|29553.86|29553.86|29553.86|29553.86|0
1638437260000|2021-12-02 09:27:40|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|29557.39|0
1638437270000|2021-12-02 09:27:50|29553.86|29553.86|29553.86|29553.86|29553.86|29553.86|29553.86|29553.86|0
1638437280000|2021-12-02 09:28:00|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|0
1638437290000|2021-12-02 09:28:10|29565.19|29565.19|29565.19|29565.19|29565.19|29565.19|29565.19|29565.19|0
1638437300000|2021-12-02 09:28:20|29558.12|29558.12|29554.59|29554.59|29558.12|29558.12|29554.59|29554.59|0
1638437320000|2021-12-02 09:28:40|29551.05|29551.05|29551.05|29551.05|29551.05|29551.05|29551.05|29551.05|0
1638437340000|2021-12-02 09:29:00|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|0
1638437350000|2021-12-02 09:29:10|29558.12|29558.12|29558.12|29558.12|29558.12|29558.12|29558.12|29558.12|0
1638437370000|2021-12-02 09:29:30|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|0
1638437380000|2021-12-02 09:29:40|29551.05|29551.05|29551.05|29551.05|29551.05|29551.05|29551.05|29551.05|0
1638437400000|2021-12-02 09:30:00|29547.52|29547.52|29547.52|29547.52|29547.52|29547.52|29547.52|29547.52|0
1638437410000|2021-12-02 09:30:10|29540.45|29540.45|29540.45|29540.45|29540.45|29540.45|29540.45|29540.45|0
1638437420000|2021-12-02 09:30:20|29539.85|29539.85|29532.78|29532.78|29539.85|29539.85|29532.78|29532.78|0
1638437430000|2021-12-02 09:30:30|29529.24|29529.24|29529.24|29529.24|29529.24|29529.24|29529.24|29529.24|0
1638437440000|2021-12-02 09:30:40|29525.71|29525.71|29518.64|29518.64|29525.71|29525.71|29518.64|29518.64|0
1638437450000|2021-12-02 09:30:50|29522.17|29522.17|29522.17|29522.17|29522.17|29522.17|29522.17|29522.17|0
1638437460000|2021-12-02 09:31:00|29525.71|29525.71|29533.38|29533.38|29536.91|29536.91|29525.71|29525.71|0
1638437470000|2021-12-02 09:31:10|29529.84|29529.84|29526.31|29526.31|29529.84|29529.84|29526.31|29526.31|0
1638437480000|2021-12-02 09:31:20|29522.77|29522.77|29522.77|29522.77|29522.77|29522.77|29522.77|29522.77|0
1638437500000|2021-12-02 09:31:40|29526.31|29526.31|29529.84|29529.84|29529.84|29529.84|29526.31|29526.31|0
1638437530000|2021-12-02 09:32:10|29522.77|29522.77|29519.24|29519.24|29522.77|29522.77|29519.24|29519.24|0
1638437540000|2021-12-02 09:32:20|29515.7|29515.7|29515.7|29515.7|29522.77|29522.77|29515.7|29515.7|0
1638437550000|2021-12-02 09:32:30|29512.17|29512.17|29509.42|29509.42|29512.17|29512.17|29508.22|29508.22|0
1638437560000|2021-12-02 09:32:40|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|29505.89|0
1638437580000|2021-12-02 09:33:00|29502.35|29502.35|29505.41|29505.41|29509.42|29509.42|29502.35|29502.35|0
1638437610000|2021-12-02 09:33:30|29491.27|29491.27|29491.27|29491.27|29491.27|29491.27|29491.27|29491.27|0
1638437630000|2021-12-02 09:33:50|29498.34|29498.34|29498.09|29498.09|29498.34|29498.34|29498.09|29498.09|0
1638437640000|2021-12-02 09:34:00|29494.56|29494.56|29498.09|29498.09|29498.09|29498.09|29494.56|29494.56|0
1638437650000|2021-12-02 09:34:10|29505.16|29505.16|29505.16|29505.16|29505.16|29505.16|29505.16|29505.16|0
1638437660000|2021-12-02 09:34:20|29502.23|29502.23|29502.83|29502.83|29502.83|29502.83|29502.23|29502.23|0
1638437680000|2021-12-02 09:34:40|29499.29|29499.29|29503.43|29503.43|29503.43|29503.43|29499.29|29499.29|0
1638437690000|2021-12-02 09:34:50|29499.9|29499.9|29500.5|29500.5|29500.5|29500.5|29499.9|29499.9|0
1638437710000|2021-12-02 09:35:10|29496.96|29496.96|29496.96|29496.96|29496.96|29496.96|29496.96|29496.96|0
1638437720000|2021-12-02 09:35:20|29500.5|29500.5|29504.03|29504.03|29504.03|29504.03|29500.5|29500.5|0
1638437730000|2021-12-02 09:35:30|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|0
1638437740000|2021-12-02 09:35:40|29509.26|29509.26|29498.06|29498.06|29509.26|29509.26|29498.06|29498.06|0
1638437760000|2021-12-02 09:36:00|29494.52|29494.52|29494.52|29494.52|29494.52|29494.52|29494.52|29494.52|0
1638437770000|2021-12-02 09:36:10|29501.59|29501.59|29505.12|29505.12|29505.12|29505.12|29501.59|29501.59|0
1638437780000|2021-12-02 09:36:20|29515.73|29515.73|29515.73|29515.73|29515.73|29515.73|29515.73|29515.73|0
1638437790000|2021-12-02 09:36:30|29519.26|29519.26|29522.8|29522.8|29522.8|29522.8|29519.26|29519.26|0
1638437800000|2021-12-02 09:36:40|29519.26|29519.26|29515.73|29515.73|29519.26|29519.26|29515.73|29515.73|0
1638437810000|2021-12-02 09:36:50|29512.19|29512.19|29512.19|29512.19|29512.19|29512.19|29512.19|29512.19|0
1638437820000|2021-12-02 09:37:00|29505.12|29505.12|29505.12|29505.12|29505.12|29505.12|29505.12|29505.12|0
1638437830000|2021-12-02 09:37:10|29501.59|29501.59|29501.59|29501.59|29501.59|29501.59|29494.52|29494.52|0
1638437840000|2021-12-02 09:37:20|29498.06|29498.06|29498.06|29498.06|29498.06|29498.06|29498.06|29498.06|0
1638437850000|2021-12-02 09:37:30|29497.45|29497.45|29493.92|29493.92|29497.45|29497.45|29490.38|29490.38|0
1638437860000|2021-12-02 09:37:40|29486.85|29486.85|29493.92|29493.92|29493.92|29493.92|29486.85|29486.85|0
1638437870000|2021-12-02 09:37:50|29497.45|29497.45|29497.45|29497.45|29497.45|29497.45|29497.45|29497.45|0
1638437900000|2021-12-02 09:38:20|29515.13|29515.13|29518.66|29518.66|29518.66|29518.66|29511.59|29511.59|0
1638437910000|2021-12-02 09:38:30|29519.26|29519.26|29505.12|29505.12|29519.26|29519.26|29505.12|29505.12|0
1638437920000|2021-12-02 09:38:40|29501.59|29501.59|29501.59|29501.59|29501.59|29501.59|29501.59|29501.59|0
1638437940000|2021-12-02 09:39:00|29505.12|29505.12|29501.59|29501.59|29505.12|29505.12|29498.06|29498.06|0
1638437960000|2021-12-02 09:39:20|29500.99|29500.99|29508.06|29508.06|29508.06|29508.06|29500.99|29500.99|0
1638437970000|2021-12-02 09:39:30|29511.59|29511.59|29511.59|29511.59|29511.59|29511.59|29511.59|29511.59|0
1638437980000|2021-12-02 09:39:40|29515.13|29515.13|29515.13|29515.13|29515.13|29515.13|29515.13|29515.13|0
1638437990000|2021-12-02 09:39:50|29508.06|29508.06|29508.06|29508.06|29508.06|29508.06|29508.06|29508.06|0
1638438000000|2021-12-02 09:40:00|29504.52|29504.52|29504.52|29504.52|29504.52|29504.52|29504.52|29504.52|0
1638438010000|2021-12-02 09:40:10|29513.23|29513.23|29520.3|29520.3|29523.84|29523.84|29513.23|29513.23|0
1638438020000|2021-12-02 09:40:20|29523.84|29523.84|29523.84|29523.84|29523.84|29523.84|29523.84|29523.84|0
1638438030000|2021-12-02 09:40:30|29527.37|29527.37|29527.37|29527.37|29527.37|29527.37|29527.37|29527.37|0
1638438050000|2021-12-02 09:40:50|29523.84|29523.84|29520.3|29520.3|29523.84|29523.84|29520.3|29520.3|0
1638438070000|2021-12-02 09:41:10|29527.37|29527.37|29527.37|29527.37|29527.37|29527.37|29527.37|29527.37|0
1638438080000|2021-12-02 09:41:20|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|0
1638438100000|2021-12-02 09:41:40|29521.53|29521.53|29521.53|29521.53|29521.53|29521.53|29518|29518|0
1638438110000|2021-12-02 09:41:50|29518|29518|29521.53|29521.53|29521.53|29521.53|29518|29518|0
1638438120000|2021-12-02 09:42:00|29520.93|29520.93|29513.26|29513.26|29520.93|29520.93|29513.26|29513.26|0
1638438130000|2021-12-02 09:42:10|29509.73|29509.73|29509.73|29509.73|29509.73|29509.73|29509.73|29509.73|0
1638438140000|2021-12-02 09:42:20|29502.66|29502.66|29502.66|29502.66|29502.66|29502.66|29502.66|29502.66|0
1638438160000|2021-12-02 09:42:40|29499.12|29499.12|29499.12|29499.12|29499.12|29499.12|29499.12|29499.12|0
1638438170000|2021-12-02 09:42:50|29495.59|29495.59|29483.56|29483.56|29495.59|29495.59|29483.56|29483.56|0
1638438180000|2021-12-02 09:43:00|29472.96|29472.96|29472.96|29472.96|29476.49|29476.49|29472.96|29472.96|0
1638438190000|2021-12-02 09:43:10|29472.23|29472.23|29476.9|29476.9|29479.3|29479.3|29468.7|29468.7|0
1638438200000|2021-12-02 09:43:20|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|0
1638438210000|2021-12-02 09:43:30|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|0
1638438220000|2021-12-02 09:43:40|29480.43|29480.43|29483.97|29483.97|29483.97|29483.97|29480.43|29480.43|0
1638438230000|2021-12-02 09:43:50|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|29480.43|0
1638438240000|2021-12-02 09:44:00|29476.9|29476.9|29473.36|29473.36|29476.9|29476.9|29473.36|29473.36|0
1638438250000|2021-12-02 09:44:10|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|29476.9|0
1638438270000|2021-12-02 09:44:30|29473.36|29473.36|29479.83|29479.83|29480.43|29480.43|29473.36|29473.36|0
1638438280000|2021-12-02 09:44:40|29481.03|29481.03|29484.57|29484.57|29488.1|29488.1|29481.03|29481.03|0
1638438290000|2021-12-02 09:44:50|29491.64|29491.64|29488.1|29488.1|29491.64|29491.64|29488.1|29488.1|0
1638438300000|2021-12-02 09:45:00|29484.57|29484.57|29473.96|29473.96|29484.57|29484.57|29473.96|29473.96|0
1638438310000|2021-12-02 09:45:10|29466.89|29466.89|29466.89|29466.89|29466.89|29466.89|29466.89|29466.89|0
1638438320000|2021-12-02 09:45:20|29473.96|29473.96|29481.03|29481.03|29481.03|29481.03|29473.96|29473.96|0
1638438330000|2021-12-02 09:45:30|29477.5|29477.5|29481.03|29481.03|29481.03|29481.03|29477.5|29477.5|0
1638438350000|2021-12-02 09:45:50|29491.64|29491.64|29488.1|29488.1|29491.64|29491.64|29488.1|29488.1|0
1638438360000|2021-12-02 09:46:00|29484.57|29484.57|29495.77|29495.77|29495.77|29495.77|29483.97|29483.97|0
1638438380000|2021-12-02 09:46:20|29499.31|29499.31|29499.31|29499.31|29499.31|29499.31|29499.31|29499.31|0
1638438390000|2021-12-02 09:46:30|29502.84|29502.84|29502.84|29502.84|29502.84|29502.84|29502.84|29502.84|0
1638438410000|2021-12-02 09:46:50|29506.38|29506.38|29509.91|29509.91|29509.91|29509.91|29506.38|29506.38|0
1638438420000|2021-12-02 09:47:00|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|0
1638438430000|2021-12-02 09:47:10|29492.24|29492.24|29492.24|29492.24|29492.24|29492.24|29492.24|29492.24|0
1638438450000|2021-12-02 09:47:30|29499.31|29499.31|29495.77|29495.77|29499.31|29499.31|29495.77|29495.77|0
1638438460000|2021-12-02 09:47:40|29496.97|29496.97|29493.44|29493.44|29500.51|29500.51|29493.44|29493.44|0
1638438500000|2021-12-02 09:48:20|29496.97|29496.97|29496.97|29496.97|29496.97|29496.97|29493.44|29493.44|0
1638438510000|2021-12-02 09:48:30|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|0
1638438560000|2021-12-02 09:49:20|29493.92|29493.92|29490.39|29490.39|29493.92|29493.92|29490.39|29490.39|0
1638438570000|2021-12-02 09:49:30|29486.85|29486.85|29486.85|29486.85|29486.85|29486.85|29486.85|29486.85|0
1638438590000|2021-12-02 09:49:50|29493.92|29493.92|29493.92|29493.92|29493.92|29493.92|29493.92|29493.92|0
1638438630000|2021-12-02 09:50:30|29486.85|29486.85|29486.85|29486.85|29486.85|29486.85|29486.85|29486.85|0
1638438640000|2021-12-02 09:50:40|29483.32|29483.32|29490.39|29490.39|29490.39|29490.39|29483.32|29483.32|0
1638438660000|2021-12-02 09:51:00|29493.92|29493.92|29497.17|29497.17|29497.17|29497.17|29493.92|29493.92|0
1638438680000|2021-12-02 09:51:20|29493.64|29493.64|29493.64|29493.64|29493.64|29493.64|29493.64|29493.64|0
1638438690000|2021-12-02 09:51:30|29493.04|29493.04|29493.04|29493.04|29493.04|29493.04|29493.04|29493.04|0
1638438700000|2021-12-02 09:51:40|29488.9|29488.9|29485.37|29485.37|29488.9|29488.9|29485.37|29485.37|0
1638438710000|2021-12-02 09:51:50|29488.9|29488.9|29488.9|29488.9|29488.9|29488.9|29488.9|29488.9|0
1638438730000|2021-12-02 09:52:10|29492.44|29492.44|29492.44|29492.44|29492.44|29492.44|29492.44|29492.44|0
1638438740000|2021-12-02 09:52:20|29495.97|29495.97|29495.97|29495.97|29495.97|29495.97|29495.97|29495.97|0
1638438750000|2021-12-02 09:52:30|29503.04|29503.04|29495.97|29495.97|29503.04|29503.04|29495.97|29495.97|0
1638438770000|2021-12-02 09:52:50|29503.04|29503.04|29505.98|29505.98|29506.58|29506.58|29503.04|29503.04|0
1638438780000|2021-12-02 09:53:00|29509.51|29509.51|29509.51|29509.51|29509.51|29509.51|29509.51|29509.51|0
1638438820000|2021-12-02 09:53:40|29505.98|29505.98|29505.98|29505.98|29505.98|29505.98|29505.98|29505.98|0
1638438860000|2021-12-02 09:54:20|29513.05|29513.05|29515.86|29515.86|29516.34|29516.34|29512.8|29512.8|0
1638438880000|2021-12-02 09:54:40|29517.66|29517.66|29517.66|29517.66|29517.66|29517.66|29517.66|29517.66|0
1638438890000|2021-12-02 09:54:50|29521.19|29521.19|29521.19|29521.19|29521.19|29521.19|29521.19|29521.19|0
1638438900000|2021-12-02 09:55:00|29524.73|29524.73|29531.2|29531.2|29531.2|29531.2|29524.73|29524.73|0
1638438920000|2021-12-02 09:55:20|29534.73|29534.73|29534.73|29534.73|29534.73|29534.73|29534.73|29534.73|0
1638438930000|2021-12-02 09:55:30|29534.25|29534.25|29534.85|29534.85|29534.85|29534.85|29534.25|29534.25|0
1638438950000|2021-12-02 09:55:50|29538.38|29538.38|29538.38|29538.38|29538.38|29538.38|29538.38|29538.38|0
1638438960000|2021-12-02 09:56:00|29531.31|29531.31|29531.31|29531.31|29531.31|29531.31|29531.31|29531.31|0
1638438970000|2021-12-02 09:56:10|29531.72|29531.72|29539.99|29539.99|29539.99|29539.99|29531.72|29531.72|0
1638439020000|2021-12-02 09:57:00|29543.53|29543.53|29543.53|29543.53|29543.53|29543.53|29543.53|29543.53|0
1638439030000|2021-12-02 09:57:10|29544.13|29544.13|29544.13|29544.13|29544.13|29544.13|29540.6|29540.6|0
1638439040000|2021-12-02 09:57:20|29551.2|29551.2|29551.2|29551.2|29551.2|29551.2|29551.2|29551.2|0
1638439080000|2021-12-02 09:58:00|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|29554.74|0
1638439090000|2021-12-02 09:58:10|29558.27|29558.27|29561.81|29561.81|29561.81|29561.81|29558.27|29558.27|0
1638439100000|2021-12-02 09:58:20|29565.34|29565.34|29565.34|29565.34|29565.34|29565.34|29565.34|29565.34|0
1638439110000|2021-12-02 09:58:30|29561.81|29561.81|29561.81|29561.81|29561.81|29561.81|29561.81|29561.81|0
1638439170000|2021-12-02 09:59:30|29558.27|29558.27|29565.34|29565.34|29565.34|29565.34|29558.27|29558.27|0
1638439190000|2021-12-02 09:59:50|29561.81|29561.81|29558.27|29558.27|29561.81|29561.81|29558.27|29558.27|0
1638439200000|2021-12-02 10:00:00|29554.74|29554.74|29555.94|29555.94|29555.94|29555.94|29554.74|29554.74|0
1638439220000|2021-12-02 10:00:20|29563.01|29563.01|29563.01|29563.01|29563.01|29563.01|29563.01|29563.01|0
1638439230000|2021-12-02 10:00:30|29562.76|29562.76|29555.69|29555.69|29562.76|29562.76|29555.69|29555.69|0
1638439240000|2021-12-02 10:00:40|29555.09|29555.09|29555.09|29555.09|29555.09|29555.09|29555.09|29555.09|0
1638439260000|2021-12-02 10:01:00|29562.16|29562.16|29562.16|29562.16|29562.16|29562.16|29562.16|29562.16|0
1638439290000|2021-12-02 10:01:30|29555.09|29555.09|29558.63|29558.63|29558.63|29558.63|29555.09|29555.09|0
1638439310000|2021-12-02 10:01:50|29555.09|29555.09|29555.09|29555.09|29555.09|29555.09|29555.09|29555.09|0
1638439320000|2021-12-02 10:02:00|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|0
1638439330000|2021-12-02 10:02:10|29551.15|29551.15|29551.15|29551.15|29551.15|29551.15|29551.15|29551.15|0
1638439340000|2021-12-02 10:02:20|29547.61|29547.61|29544.08|29544.08|29551.15|29551.15|29544.08|29544.08|0
1638439380000|2021-12-02 10:03:00|29537.01|29537.01|29536.77|29536.77|29537.01|29537.01|29536.77|29536.77|0
1638439400000|2021-12-02 10:03:20|29533.23|29533.23|29550.91|29550.91|29550.91|29550.91|29533.23|29533.23|0
1638439420000|2021-12-02 10:03:40|29547.37|29547.37|29561.51|29561.51|29561.51|29561.51|29547.37|29547.37|0
1638439430000|2021-12-02 10:03:50|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|0
1638439450000|2021-12-02 10:04:10|29554.44|29554.44|29554.44|29554.44|29554.44|29554.44|29554.44|29554.44|0
1638439480000|2021-12-02 10:04:40|29550.91|29550.91|29551.51|29551.51|29551.51|29551.51|29550.91|29550.91|0
1638439510000|2021-12-02 10:05:10|29547.97|29547.97|29544.44|29544.44|29547.97|29547.97|29544.44|29544.44|0
1638439530000|2021-12-02 10:05:30|29547.97|29547.97|29547.97|29547.97|29547.97|29547.97|29547.97|29547.97|0
1638439540000|2021-12-02 10:05:40|29555.04|29555.04|29560.15|29560.15|29560.15|29560.15|29555.04|29555.04|0
1638439560000|2021-12-02 10:06:00|29563.68|29563.68|29563.68|29563.68|29567.22|29567.22|29563.68|29563.68|0
1638439580000|2021-12-02 10:06:20|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|0
1638439600000|2021-12-02 10:06:40|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|0
1638439610000|2021-12-02 10:06:50|29563.68|29563.68|29563.68|29563.68|29563.68|29563.68|29563.68|29563.68|0
1638439620000|2021-12-02 10:07:00|29563.08|29563.08|29563.08|29563.08|29563.08|29563.08|29563.08|29563.08|0
1638439650000|2021-12-02 10:07:30|29573.69|29573.69|29566.62|29566.62|29573.69|29573.69|29566.62|29566.62|0
1638439660000|2021-12-02 10:07:40|29570.15|29570.15|29563.08|29563.08|29570.15|29570.15|29563.08|29563.08|0
1638439670000|2021-12-02 10:07:50|29556.01|29556.01|29563.08|29563.08|29563.08|29563.08|29556.01|29556.01|0
1638439700000|2021-12-02 10:08:20|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|29566.62|0
1638439710000|2021-12-02 10:08:30|29570.15|29570.15|29570.15|29570.15|29573.69|29573.69|29570.15|29570.15|0
1638439720000|2021-12-02 10:08:40|29563.08|29563.08|29563.08|29563.08|29563.08|29563.08|29563.08|29563.08|0
1638439730000|2021-12-02 10:08:50|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|29559.55|0
1638439740000|2021-12-02 10:09:00|29556.01|29556.01|29556.01|29556.01|29556.01|29556.01|29556.01|29556.01|0
1638439750000|2021-12-02 10:09:10|29552.48|29552.48|29545.41|29545.41|29552.48|29552.48|29545.41|29545.41|0
1638439770000|2021-12-02 10:09:30|29548.94|29548.94|29550.14|29550.14|29550.14|29550.14|29548.94|29548.94|0
1638439810000|2021-12-02 10:10:10|29543.07|29543.07|29543.07|29543.07|29543.07|29543.07|29543.07|29543.07|0
1638439820000|2021-12-02 10:10:20|29542.66|29542.66|29549.32|29549.32|29549.32|29549.32|29541.84|29541.84|0
1638439840000|2021-12-02 10:10:40|29542.25|29542.25|29542.25|29542.25|29542.25|29542.25|29542.25|29542.25|0
1638439850000|2021-12-02 10:10:50|29545.79|29545.79|29545.79|29545.79|29545.79|29545.79|29545.79|29545.79|0
1638439860000|2021-12-02 10:11:00|29542.25|29542.25|29541.46|29541.46|29542.66|29542.66|29541.46|29541.46|0
1638439870000|2021-12-02 10:11:10|29540.86|29540.86|29526.72|29526.72|29540.86|29540.86|29526.72|29526.72|0
1638439880000|2021-12-02 10:11:20|29530.26|29530.26|29530.26|29530.26|29531.46|29531.46|29530.26|29530.26|0
1638439900000|2021-12-02 10:11:40|29519.65|29519.65|29519.65|29519.65|29519.65|29519.65|29519.65|29519.65|0
1638439930000|2021-12-02 10:12:10|29523.19|29523.19|29526.72|29526.72|29526.72|29526.72|29523.19|29523.19|0
1638439950000|2021-12-02 10:12:30|29523.19|29523.19|29523.19|29523.19|29523.19|29523.19|29523.19|29523.19|0
1638439960000|2021-12-02 10:12:40|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|0
1638439980000|2021-12-02 10:13:00|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|0
1638439990000|2021-12-02 10:13:10|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|0
1638440000000|2021-12-02 10:13:20|29526.72|29526.72|29523.19|29523.19|29526.72|29526.72|29523.19|29523.19|0
1638440010000|2021-12-02 10:13:30|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|29530.26|0
1638440020000|2021-12-02 10:13:40|29526.72|29526.72|29506.37|29506.37|29526.72|29526.72|29506.37|29506.37|0
1638440030000|2021-12-02 10:13:50|29502.84|29502.84|29513.44|29513.44|29513.44|29513.44|29502.84|29502.84|0
1638440040000|2021-12-02 10:14:00|29512.24|29512.24|29504.57|29504.57|29512.24|29512.24|29504.57|29504.57|0
1638440050000|2021-12-02 10:14:10|29504.98|29504.98|29504.98|29504.98|29504.98|29504.98|29504.98|29504.98|0
1638440060000|2021-12-02 10:14:20|29506.18|29506.18|29506.18|29506.18|29506.18|29506.18|29506.18|29506.18|0
1638440080000|2021-12-02 10:14:40|29502.65|29502.65|29502.65|29502.65|29502.65|29502.65|29502.65|29502.65|0
1638440090000|2021-12-02 10:14:50|29495.58|29495.58|29494.98|29494.98|29495.58|29495.58|29494.98|29494.98|0
1638440100000|2021-12-02 10:15:00|29494.74|29494.74|29487.67|29487.67|29494.74|29494.74|29487.67|29487.67|0
1638440110000|2021-12-02 10:15:10|29487.42|29487.42|29490.72|29490.72|29490.96|29490.96|29487.42|29487.42|0
1638440120000|2021-12-02 10:15:20|29483.65|29483.65|29483.65|29483.65|29483.65|29483.65|29483.65|29483.65|0
1638440150000|2021-12-02 10:15:50|29480.11|29480.11|29480.11|29480.11|29480.11|29480.11|29480.11|29480.11|0
1638440160000|2021-12-02 10:16:00|29479.51|29479.51|29490.12|29490.12|29490.12|29490.12|29479.51|29479.51|0
1638440170000|2021-12-02 10:16:10|29486.58|29486.58|29483.05|29483.05|29486.58|29486.58|29483.05|29483.05|0
1638440180000|2021-12-02 10:16:20|29479.51|29479.51|29479.51|29479.51|29479.51|29479.51|29479.51|29479.51|0
1638440190000|2021-12-02 10:16:30|29472.44|29472.44|29472.44|29472.44|29472.44|29472.44|29472.44|29472.44|0
1638440200000|2021-12-02 10:16:40|29479.51|29479.51|29479.51|29479.51|29479.51|29479.51|29479.51|29479.51|0
1638440210000|2021-12-02 10:16:50|29472.44|29472.44|29485.67|29485.67|29485.67|29485.67|29472.44|29472.44|0
1638440220000|2021-12-02 10:17:00|29489.2|29489.2|29485.67|29485.67|29489.2|29489.2|29485.67|29485.67|0
1638440230000|2021-12-02 10:17:10|29482.13|29482.13|29482.13|29482.13|29485.67|29485.67|29482.13|29482.13|0
1638440240000|2021-12-02 10:17:20|29485.67|29485.67|29489.2|29489.2|29489.2|29489.2|29485.67|29485.67|0
1638440250000|2021-12-02 10:17:30|29492.74|29492.74|29492.74|29492.74|29492.74|29492.74|29492.74|29492.74|0
1638440260000|2021-12-02 10:17:40|29493.15|29493.15|29496.08|29496.08|29496.68|29496.68|29493.15|29493.15|0
1638440280000|2021-12-02 10:18:00|29492.55|29492.55|29492.55|29492.55|29492.55|29492.55|29492.55|29492.55|0
1638440290000|2021-12-02 10:18:10|29493.15|29493.15|29493.15|29493.15|29493.15|29493.15|29493.15|29493.15|0
1638440300000|2021-12-02 10:18:20|29486.08|29486.08|29486.08|29486.08|29486.08|29486.08|29486.08|29486.08|0
1638440330000|2021-12-02 10:18:50|29485.84|29485.84|29492.91|29492.91|29492.91|29492.91|29485.84|29485.84|0
1638440350000|2021-12-02 10:19:10|29496.44|29496.44|29499.98|29499.98|29499.98|29499.98|29496.44|29496.44|0
1638440360000|2021-12-02 10:19:20|29500.46|29500.46|29497.74|29497.74|29500.46|29500.46|29496.92|29496.92|0
1638440370000|2021-12-02 10:19:30|29504.81|29504.81|29504.81|29504.81|29504.81|29504.81|29504.81|29504.81|0
1638440380000|2021-12-02 10:19:40|29511.88|29511.88|29511.88|29511.88|29511.88|29511.88|29511.88|29511.88|0
1638440390000|2021-12-02 10:19:50|29508.35|29508.35|29508.35|29508.35|29508.35|29508.35|29508.35|29508.35|0
1638440400000|2021-12-02 10:20:00|29515.42|29515.42|29515.9|29515.9|29515.9|29515.9|29515.42|29515.42|0
1638440410000|2021-12-02 10:20:10|29519.44|29519.44|29519.44|29519.44|29519.44|29519.44|29519.44|29519.44|0
1638440420000|2021-12-02 10:20:20|29515.9|29515.9|29515.9|29515.9|29515.9|29515.9|29515.9|29515.9|0
1638440430000|2021-12-02 10:20:30|29517.7|29517.7|29517.7|29517.7|29517.7|29517.7|29517.7|29517.7|0
1638440440000|2021-12-02 10:20:40|29510.64|29510.64|29510.64|29510.64|29510.64|29510.64|29510.64|29510.64|0
1638440460000|2021-12-02 10:21:00|29507.1|29507.1|29501.76|29501.76|29507.1|29507.1|29501.76|29501.76|0
1638440470000|2021-12-02 10:21:10|29501.16|29501.16|29493.25|29493.25|29501.16|29501.16|29493.25|29493.25|0
1638440480000|2021-12-02 10:21:20|29492.43|29492.43|29488.89|29488.89|29492.43|29492.43|29488.89|29488.89|0
1638440530000|2021-12-02 10:22:10|29499.5|29499.5|29499.5|29499.5|29499.5|29499.5|29499.5|29499.5|0
1638440540000|2021-12-02 10:22:20|29503.03|29503.03|29503.03|29503.03|29503.03|29503.03|29503.03|29503.03|0
1638440550000|2021-12-02 10:22:30|29499.5|29499.5|29499.5|29499.5|29499.5|29499.5|29499.5|29499.5|0
1638440570000|2021-12-02 10:22:50|29495.96|29495.96|29495.96|29495.96|29495.96|29495.96|29495.96|29495.96|0
1638440590000|2021-12-02 10:23:10|29506.57|29506.57|29506.57|29506.57|29506.57|29506.57|29506.57|29506.57|0
1638440600000|2021-12-02 10:23:20|29510.1|29510.1|29510.71|29510.71|29510.71|29510.71|29510.1|29510.1|0
1638440610000|2021-12-02 10:23:30|29514.24|29514.24|29514.24|29514.24|29514.24|29514.24|29514.24|29514.24|0
1638440630000|2021-12-02 10:23:50|29517.77|29517.77|29517.77|29517.77|29517.77|29517.77|29517.77|29517.77|0
1638440640000|2021-12-02 10:24:00|29521.31|29521.31|29521.31|29521.31|29521.31|29521.31|29521.31|29521.31|0
1638440660000|2021-12-02 10:24:20|29528.38|29528.38|29528.38|29528.38|29528.38|29528.38|29528.38|29528.38|0
1638440680000|2021-12-02 10:24:40|29521.31|29521.31|29524.84|29524.84|29524.84|29524.84|29521.31|29521.31|0
1638440690000|2021-12-02 10:24:50|29521.31|29521.31|29521.31|29521.31|29521.31|29521.31|29521.31|29521.31|0
1638440700000|2021-12-02 10:25:00|29513.04|29513.04|29509.5|29509.5|29513.04|29513.04|29509.5|29509.5|0
1638440710000|2021-12-02 10:25:10|29505.97|29505.97|29505.97|29505.97|29505.97|29505.97|29505.97|29505.97|0
1638440730000|2021-12-02 10:25:30|29513.04|29513.04|29517.58|29517.58|29517.58|29517.58|29513.04|29513.04|0
1638440740000|2021-12-02 10:25:40|29531.72|29531.72|29531.72|29531.72|29531.72|29531.72|29531.72|29531.72|0
1638440760000|2021-12-02 10:26:00|29538.79|29538.79|29539.99|29539.99|29539.99|29539.99|29538.79|29538.79|0
1638440770000|2021-12-02 10:26:10|29539.39|29539.39|29539.39|29539.39|29539.39|29539.39|29539.39|29539.39|0
1638440800000|2021-12-02 10:26:40|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|0
1638440830000|2021-12-02 10:27:10|29521.72|29521.72|29521.72|29521.72|29521.72|29521.72|29521.72|29521.72|0
1638440860000|2021-12-02 10:27:40|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|29525.25|0
1638440870000|2021-12-02 10:27:50|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|29518.18|0
1638440890000|2021-12-02 10:28:10|29521.72|29521.72|29528.79|29528.79|29528.79|29528.79|29521.72|29521.72|0
1638440920000|2021-12-02 10:28:40|29535.86|29535.86|29535.86|29535.86|29535.86|29535.86|29535.86|29535.86|0
1638440940000|2021-12-02 10:29:00|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|0
1638440950000|2021-12-02 10:29:10|29535.86|29535.86|29535.86|29535.86|29535.86|29535.86|29535.86|29535.86|0
1638440970000|2021-12-02 10:29:30|29536.46|29536.46|29543.53|29543.53|29543.53|29543.53|29536.46|29536.46|0
1638440990000|2021-12-02 10:29:50|29550.6|29550.6|29557.67|29557.67|29557.67|29557.67|29550.6|29550.6|0
1638441000000|2021-12-02 10:30:00|29554.13|29554.13|29553.89|29553.89|29554.13|29554.13|29553.89|29553.89|0
1638441010000|2021-12-02 10:30:10|29560.96|29560.96|29571.16|29571.16|29571.16|29571.16|29560.55|29560.55|0
1638441030000|2021-12-02 10:30:30|29567.62|29567.62|29574.69|29574.69|29574.69|29574.69|29564.09|29564.09|0
1638441040000|2021-12-02 10:30:40|29567.62|29567.62|29567.62|29567.62|29567.62|29567.62|29567.62|29567.62|0
1638441050000|2021-12-02 10:30:50|29560.55|29560.55|29560.55|29560.55|29560.55|29560.55|29560.55|29560.55|0
1638441060000|2021-12-02 10:31:00|29553.48|29553.48|29557.02|29557.02|29557.02|29557.02|29553.48|29553.48|0
1638441080000|2021-12-02 10:31:20|29553.48|29553.48|29553.48|29553.48|29553.48|29553.48|29553.48|29553.48|0
1638441110000|2021-12-02 10:31:50|29546.41|29546.41|29546.41|29546.41|29546.41|29546.41|29546.41|29546.41|0
1638441130000|2021-12-02 10:32:10|29542.88|29542.88|29542.88|29542.88|29542.88|29542.88|29542.88|29542.88|0
1638441160000|2021-12-02 10:32:40|29542.28|29542.28|29542.28|29542.28|29542.28|29542.28|29542.28|29542.28|0
1638441180000|2021-12-02 10:33:00|29545.81|29545.81|29545.57|29545.57|29545.81|29545.81|29545.57|29545.57|0
1638441190000|2021-12-02 10:33:10|29542.04|29542.04|29542.04|29542.04|29542.04|29542.04|29542.04|29542.04|0
1638441220000|2021-12-02 10:33:40|29545.57|29545.57|29545.57|29545.57|29545.57|29545.57|29545.57|29545.57|0
1638441250000|2021-12-02 10:34:10|29549.1|29549.1|29549.1|29549.1|29549.1|29549.1|29549.1|29549.1|0
1638441300000|2021-12-02 10:35:00|29552.64|29552.64|29557.38|29557.38|29557.38|29557.38|29552.64|29552.64|0
1638441320000|2021-12-02 10:35:20|29553.84|29553.84|29553.84|29553.84|29553.84|29553.84|29553.84|29553.84|0
1638441330000|2021-12-02 10:35:30|29557.38|29557.38|29557.38|29557.38|29557.38|29557.38|29557.38|29557.38|0
1638441360000|2021-12-02 10:36:00|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|0
1638441370000|2021-12-02 10:36:10|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|0
1638441390000|2021-12-02 10:36:30|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|0
1638441410000|2021-12-02 10:36:50|29575.65|29575.65|29565.05|29565.05|29579.19|29579.19|29565.05|29565.05|0
1638441420000|2021-12-02 10:37:00|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|29557.98|0
1638441430000|2021-12-02 10:37:10|29561.51|29561.51|29561.51|29561.51|29561.51|29561.51|29561.51|29561.51|0
1638441450000|2021-12-02 10:37:30|29565.05|29565.05|29579.19|29579.19|29579.19|29579.19|29565.05|29565.05|0
1638441490000|2021-12-02 10:38:10|29582.72|29582.72|29586.26|29586.26|29586.26|29586.26|29582.72|29582.72|0
1638441500000|2021-12-02 10:38:20|29589.79|29589.79|29589.79|29589.79|29589.79|29589.79|29589.79|29589.79|0
1638441510000|2021-12-02 10:38:30|29586.26|29586.26|29586.26|29586.26|29586.26|29586.26|29586.26|29586.26|0
1638441520000|2021-12-02 10:38:40|29593.33|29593.33|29593.33|29593.33|29593.33|29593.33|29593.33|29593.33|0
1638441530000|2021-12-02 10:38:50|29594.53|29594.53|29596|29596|29596|29596|29594.53|29594.53|0
1638441540000|2021-12-02 10:39:00|29606.6|29606.6|29606.6|29606.6|29606.6|29606.6|29606.6|29606.6|0
1638441550000|2021-12-02 10:39:10|29599.53|29599.53|29596|29596|29599.53|29599.53|29596|29596|0
1638441580000|2021-12-02 10:39:40|29595.59|29595.59|29595.59|29595.59|29595.59|29595.59|29595.59|29595.59|0
1638441590000|2021-12-02 10:39:50|29606.19|29606.19|29607.4|29607.4|29607.4|29607.4|29606.19|29606.19|0
1638441610000|2021-12-02 10:40:10|29596.79|29596.79|29593.26|29593.26|29596.79|29596.79|29593.26|29593.26|0
1638441620000|2021-12-02 10:40:20|29596.79|29596.79|29596.79|29596.79|29596.79|29596.79|29596.79|29596.79|0
1638441640000|2021-12-02 10:40:40|29593.26|29593.26|29593.26|29593.26|29593.26|29593.26|29593.26|29593.26|0
1638441650000|2021-12-02 10:40:50|29589.72|29589.72|29589.72|29589.72|29589.72|29589.72|29589.72|29589.72|0
1638441680000|2021-12-02 10:41:20|29586.19|29586.19|29586.19|29586.19|29586.19|29586.19|29586.19|29586.19|0
1638441690000|2021-12-02 10:41:30|29593.26|29593.26|29593.26|29593.26|29593.26|29593.26|29593.26|29593.26|0
1638441700000|2021-12-02 10:41:40|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|0
1638441710000|2021-12-02 10:41:50|29595.59|29595.59|29595.59|29595.59|29595.59|29595.59|29595.59|29595.59|0
1638441720000|2021-12-02 10:42:00|29599.12|29599.12|29599.12|29599.12|29599.12|29599.12|29599.12|29599.12|0
1638441730000|2021-12-02 10:42:10|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|0
1638441740000|2021-12-02 10:42:20|29584.98|29584.98|29570.85|29570.85|29584.98|29584.98|29570.85|29570.85|0
1638441760000|2021-12-02 10:42:40|29563.78|29563.78|29563.78|29563.78|29563.78|29563.78|29563.78|29563.78|0
1638441790000|2021-12-02 10:43:10|29560.24|29560.24|29560.24|29560.24|29560.24|29560.24|29560.24|29560.24|0
1638441810000|2021-12-02 10:43:30|29563.78|29563.78|29563.78|29563.78|29563.78|29563.78|29563.78|29563.78|0
1638441820000|2021-12-02 10:43:40|29567.31|29567.31|29577.92|29577.92|29577.92|29577.92|29567.31|29567.31|0
1638441860000|2021-12-02 10:44:20|29574.38|29574.38|29567.31|29567.31|29574.38|29574.38|29567.31|29567.31|0
1638441900000|2021-12-02 10:45:00|29570.85|29570.85|29570.85|29570.85|29570.85|29570.85|29570.85|29570.85|0
1638441920000|2021-12-02 10:45:20|29574.38|29574.38|29574.38|29574.38|29574.38|29574.38|29574.38|29574.38|0
1638441930000|2021-12-02 10:45:30|29577.92|29577.92|29574.38|29574.38|29577.92|29577.92|29574.38|29574.38|0
1638441940000|2021-12-02 10:45:40|29577.92|29577.92|29577.92|29577.92|29577.92|29577.92|29577.92|29577.92|0
1638441950000|2021-12-02 10:45:50|29574.38|29574.38|29574.38|29574.38|29574.38|29574.38|29574.38|29574.38|0
1638441960000|2021-12-02 10:46:00|29574.98|29574.98|29585.59|29585.59|29585.59|29585.59|29574.98|29574.98|0
1638441970000|2021-12-02 10:46:10|29589.12|29589.12|29589.12|29589.12|29589.12|29589.12|29589.12|29589.12|0
1638442010000|2021-12-02 10:46:50|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|0
1638442030000|2021-12-02 10:47:10|29582.05|29582.05|29582.05|29582.05|29582.05|29582.05|29582.05|29582.05|0
1638442040000|2021-12-02 10:47:20|29581.64|29581.64|29581.23|29581.23|29581.64|29581.64|29581.23|29581.23|0
1638442070000|2021-12-02 10:47:50|29584.77|29584.77|29588.71|29588.71|29588.71|29588.71|29584.77|29584.77|0
1638442090000|2021-12-02 10:48:10|29585.18|29585.18|29585.18|29585.18|29585.18|29585.18|29585.18|29585.18|0
1638442100000|2021-12-02 10:48:20|29584.58|29584.58|29581.04|29581.04|29584.58|29584.58|29581.04|29581.04|0
1638442120000|2021-12-02 10:48:40|29584.58|29584.58|29588.11|29588.11|29588.11|29588.11|29584.58|29584.58|0
1638442140000|2021-12-02 10:49:00|29584.58|29584.58|29573.97|29573.97|29584.58|29584.58|29573.97|29573.97|0
1638442150000|2021-12-02 10:49:10|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|0
1638442190000|2021-12-02 10:49:50|29573.97|29573.97|29573.97|29573.97|29573.97|29573.97|29573.97|29573.97|0
1638442200000|2021-12-02 10:50:00|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|0
1638442210000|2021-12-02 10:50:10|29584.58|29584.58|29584.58|29584.58|29584.58|29584.58|29584.58|29584.58|0
1638442230000|2021-12-02 10:50:30|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|0
1638442240000|2021-12-02 10:50:40|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|0
1638442250000|2021-12-02 10:50:50|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|0
1638442270000|2021-12-02 10:51:10|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|0
1638442280000|2021-12-02 10:51:20|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|0
1638442290000|2021-12-02 10:51:30|29588.59|29588.59|29581.52|29581.52|29588.59|29588.59|29581.52|29581.52|0
1638442310000|2021-12-02 10:51:50|29574.45|29574.45|29581.52|29581.52|29581.52|29581.52|29574.45|29574.45|0
1638442320000|2021-12-02 10:52:00|29577.99|29577.99|29577.99|29577.99|29577.99|29577.99|29577.99|29577.99|0
1638442360000|2021-12-02 10:52:40|29574.45|29574.45|29574.45|29574.45|29574.45|29574.45|29574.45|29574.45|0
1638442370000|2021-12-02 10:52:50|29570.92|29570.92|29570.92|29570.92|29570.92|29570.92|29570.92|29570.92|0
1638442380000|2021-12-02 10:53:00|29567.38|29567.38|29564.98|29564.98|29567.38|29567.38|29554.38|29554.38|0
1638442400000|2021-12-02 10:53:20|29575.59|29575.59|29575.59|29575.59|29575.59|29575.59|29575.59|29575.59|0
1638442430000|2021-12-02 10:53:50|29576.79|29576.79|29594.46|29594.46|29594.46|29594.46|29576.79|29576.79|0
1638442440000|2021-12-02 10:54:00|29601.53|29601.53|29605.07|29605.07|29605.07|29605.07|29601.53|29601.53|0
1638442480000|2021-12-02 10:54:40|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|29608.6|0
1638442490000|2021-12-02 10:54:50|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|0
1638442530000|2021-12-02 10:55:30|29612.14|29612.14|29615.67|29615.67|29615.67|29615.67|29612.14|29612.14|0
1638442560000|2021-12-02 10:56:00|29605.07|29605.07|29605.07|29605.07|29605.07|29605.07|29605.07|29605.07|0
1638442600000|2021-12-02 10:56:40|29601.53|29601.53|29601.53|29601.53|29601.53|29601.53|29601.53|29601.53|0
1638442610000|2021-12-02 10:56:50|29598|29598|29594.46|29594.46|29598|29598|29594.46|29594.46|0
1638442640000|2021-12-02 10:57:20|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|0
1638442660000|2021-12-02 10:57:40|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|0
1638442670000|2021-12-02 10:57:50|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|0
1638442680000|2021-12-02 10:58:00|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|0
1638442740000|2021-12-02 10:59:00|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|0
1638442750000|2021-12-02 10:59:10|29591.53|29591.53|29584.46|29584.46|29591.53|29591.53|29584.46|29584.46|0
1638442760000|2021-12-02 10:59:20|29580.92|29580.92|29580.92|29580.92|29580.92|29580.92|29580.92|29580.92|0
1638442780000|2021-12-02 10:59:40|29584.46|29584.46|29584.46|29584.46|29584.46|29584.46|29584.46|29584.46|0
1638442790000|2021-12-02 10:59:50|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|29587.99|0
1638442800000|2021-12-02 11:00:00|29591.53|29591.53|29598.6|29598.6|29598.6|29598.6|29591.53|29591.53|0
1638442810000|2021-12-02 11:00:10|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|29595.06|0
1638442820000|2021-12-02 11:00:20|29587.99|29587.99|29595.06|29595.06|29595.06|29595.06|29587.99|29587.99|0
1638442840000|2021-12-02 11:00:40|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|29591.53|0
1638442900000|2021-12-02 11:01:40|29580.92|29580.92|29576.79|29576.79|29580.92|29580.92|29576.79|29576.79|0
1638442910000|2021-12-02 11:01:50|29575.97|29575.97|29572.43|29572.43|29575.97|29575.97|29572.43|29572.43|0
1638442920000|2021-12-02 11:02:00|29575.97|29575.97|29575.97|29575.97|29575.97|29575.97|29575.97|29575.97|0
1638442930000|2021-12-02 11:02:10|29568.9|29568.9|29565.36|29565.36|29568.9|29568.9|29565.36|29565.36|0
1638442940000|2021-12-02 11:02:20|29564.95|29564.95|29568.49|29568.49|29568.49|29568.49|29564.95|29564.95|0
1638442960000|2021-12-02 11:02:40|29557.88|29557.88|29557.88|29557.88|29557.88|29557.88|29557.88|29557.88|0
1638442970000|2021-12-02 11:02:50|29558.29|29558.29|29554.76|29554.76|29558.29|29558.29|29554.76|29554.76|0
1638443010000|2021-12-02 11:03:30|29558.29|29558.29|29558.29|29558.29|29558.29|29558.29|29558.29|29558.29|0
1638443040000|2021-12-02 11:04:00|29554.76|29554.76|29554.16|29554.16|29554.76|29554.76|29554.16|29554.16|0
1638443060000|2021-12-02 11:04:20|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|0
1638443100000|2021-12-02 11:05:00|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|0
1638443110000|2021-12-02 11:05:10|29557.69|29557.69|29557.69|29557.69|29557.69|29557.69|29557.69|29557.69|0
1638443130000|2021-12-02 11:05:30|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|29550.62|29550.62|0
1638443140000|2021-12-02 11:05:40|29557.69|29557.69|29554.16|29554.16|29561.23|29561.23|29554.16|29554.16|0
1638443160000|2021-12-02 11:06:00|29554.76|29554.76|29554.16|29554.16|29554.76|29554.76|29554.16|29554.16|0
1638443170000|2021-12-02 11:06:10|29557.69|29557.69|29557.69|29557.69|29557.69|29557.69|29557.69|29557.69|0
1638443190000|2021-12-02 11:06:30|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|29554.16|0
1638443200000|2021-12-02 11:06:40|29553.56|29553.56|29553.56|29553.56|29553.56|29553.56|29553.56|29553.56|0
1638443210000|2021-12-02 11:06:50|29557.09|29557.09|29557.09|29557.09|29557.09|29557.09|29557.09|29557.09|0
1638443230000|2021-12-02 11:07:10|29550.02|29550.02|29549.42|29549.42|29550.02|29550.02|29549.42|29549.42|0
1638443240000|2021-12-02 11:07:20|29545.89|29545.89|29541.94|29541.94|29545.89|29545.89|29541.94|29541.94|0
1638443280000|2021-12-02 11:08:00|29541.34|29541.34|29541.34|29541.34|29541.34|29541.34|29541.34|29541.34|0
1638443370000|2021-12-02 11:09:30|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|0
1638443380000|2021-12-02 11:09:40|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|0
1638443400000|2021-12-02 11:10:00|29530.74|29530.74|29530.74|29530.74|29530.74|29530.74|29530.74|29530.74|0
1638443410000|2021-12-02 11:10:10|29530.14|29530.14|29530.14|29530.14|29530.14|29530.14|29530.14|29530.14|0
1638443450000|2021-12-02 11:10:50|29516|29516|29517.2|29517.2|29517.2|29517.2|29516|29516|0
1638443490000|2021-12-02 11:11:30|29513.66|29513.66|29499.52|29499.52|29513.66|29513.66|29499.52|29499.52|0
1638443510000|2021-12-02 11:11:50|29503.06|29503.06|29502.09|29502.09|29503.06|29503.06|29502.09|29502.09|0
1638443520000|2021-12-02 11:12:00|29501.49|29501.49|29500.89|29500.89|29501.49|29501.49|29500.89|29500.89|0
1638443540000|2021-12-02 11:12:20|29497.35|29497.35|29493.41|29493.41|29497.35|29497.35|29493.41|29493.41|0
1638443550000|2021-12-02 11:12:30|29500.48|29500.48|29500.48|29500.48|29500.48|29500.48|29500.48|29500.48|0
1638443560000|2021-12-02 11:12:40|29504.01|29504.01|29500.48|29500.48|29504.01|29504.01|29500.48|29500.48|0
1638443600000|2021-12-02 11:13:20|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|29496.94|0
1638443610000|2021-12-02 11:13:30|29493.41|29493.41|29493.41|29493.41|29493.41|29493.41|29493.41|29493.41|0
1638443620000|2021-12-02 11:13:40|29489.87|29489.87|29490.47|29490.47|29490.47|29490.47|29489.87|29489.87|0
1638443680000|2021-12-02 11:14:40|29497.54|29497.54|29497.54|29497.54|29497.54|29497.54|29497.54|29497.54|0
1638443690000|2021-12-02 11:14:50|29494.01|29494.01|29494.01|29494.01|29494.01|29494.01|29494.01|29494.01|0
1638443700000|2021-12-02 11:15:00|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|0
1638443730000|2021-12-02 11:15:30|29483.4|29483.4|29483.4|29483.4|29483.4|29483.4|29483.4|29483.4|0
1638443740000|2021-12-02 11:15:40|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|29479.87|0
1638443750000|2021-12-02 11:15:50|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|0
1638443760000|2021-12-02 11:16:00|29491.07|29491.07|29487.54|29487.54|29491.07|29491.07|29487.54|29487.54|0
1638443770000|2021-12-02 11:16:10|29491.07|29491.07|29491.07|29491.07|29491.07|29491.07|29491.07|29491.07|0
1638443810000|2021-12-02 11:16:50|29491.68|29491.68|29491.68|29491.68|29491.68|29491.68|29491.68|29491.68|0
1638443830000|2021-12-02 11:17:10|29491.07|29491.07|29491.68|29491.68|29491.68|29491.68|29491.07|29491.07|0
1638443840000|2021-12-02 11:17:20|29491.43|29491.43|29491.43|29491.43|29491.43|29491.43|29491.43|29491.43|0
1638443880000|2021-12-02 11:18:00|29494.97|29494.97|29494.97|29494.97|29494.97|29494.97|29494.97|29494.97|0
1638443890000|2021-12-02 11:18:10|29495.57|29495.57|29495.57|29495.57|29495.57|29495.57|29495.57|29495.57|0
1638443900000|2021-12-02 11:18:20|29492.03|29492.03|29492.03|29492.03|29492.03|29492.03|29492.03|29492.03|0
1638443910000|2021-12-02 11:18:30|29488.5|29488.5|29488.5|29488.5|29488.5|29488.5|29488.5|29488.5|0
1638443920000|2021-12-02 11:18:40|29487.9|29487.9|29484.36|29484.36|29487.9|29487.9|29484.36|29484.36|0
1638443940000|2021-12-02 11:19:00|29483.95|29483.95|29483.95|29483.95|29483.95|29483.95|29483.95|29483.95|0
1638443950000|2021-12-02 11:19:10|29469.81|29469.81|29469.81|29469.81|29469.81|29469.81|29469.81|29469.81|0
1638443960000|2021-12-02 11:19:20|29469.21|29469.21|29469.21|29469.21|29469.21|29469.21|29469.21|29469.21|0
1638443970000|2021-12-02 11:19:30|29476.28|29476.28|29476.28|29476.28|29476.28|29476.28|29476.28|29476.28|0
1638443980000|2021-12-02 11:19:40|29475.8|29475.8|29475.8|29475.8|29475.8|29475.8|29475.8|29475.8|0
1638443990000|2021-12-02 11:19:50|29468.73|29468.73|29468.73|29468.73|29468.73|29468.73|29468.73|29468.73|0
1638444010000|2021-12-02 11:20:10|29465.19|29465.19|29465.19|29465.19|29465.19|29465.19|29465.19|29465.19|0
1638444020000|2021-12-02 11:20:20|29461.66|29461.66|29461.66|29461.66|29461.66|29461.66|29461.66|29461.66|0
1638444030000|2021-12-02 11:20:30|29468.73|29468.73|29479.33|29479.33|29479.33|29479.33|29468.73|29468.73|0
1638444040000|2021-12-02 11:20:40|29475.8|29475.8|29482.87|29482.87|29482.87|29482.87|29475.8|29475.8|0
1638444070000|2021-12-02 11:21:10|29486.4|29486.4|29493.47|29493.47|29493.47|29493.47|29486.4|29486.4|0
1638444080000|2021-12-02 11:21:20|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|0
1638444150000|2021-12-02 11:22:30|29493.47|29493.47|29489.94|29489.94|29493.47|29493.47|29489.94|29489.94|0
1638444160000|2021-12-02 11:22:40|29493.47|29493.47|29489.94|29489.94|29493.47|29493.47|29489.94|29489.94|0
1638444170000|2021-12-02 11:22:50|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|0
1638444180000|2021-12-02 11:23:00|29482.87|29482.87|29482.87|29482.87|29482.87|29482.87|29482.87|29482.87|0
1638444220000|2021-12-02 11:23:40|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|29486.4|0
1638444240000|2021-12-02 11:24:00|29485.92|29485.92|29485.92|29485.92|29485.92|29485.92|29485.92|29485.92|0
1638444250000|2021-12-02 11:24:10|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|29489.45|0
1638444270000|2021-12-02 11:24:30|29485.92|29485.92|29482.38|29482.38|29485.92|29485.92|29482.38|29482.38|0
1638444310000|2021-12-02 11:25:10|29485.92|29485.92|29492.99|29492.99|29492.99|29492.99|29485.92|29485.92|0
1638444320000|2021-12-02 11:25:20|29500.06|29500.06|29500.06|29500.06|29500.06|29500.06|29500.06|29500.06|0
1638444340000|2021-12-02 11:25:40|29507.13|29507.13|29507.13|29507.13|29507.13|29507.13|29507.13|29507.13|0
1638444360000|2021-12-02 11:26:00|29507.73|29507.73|29507.73|29507.73|29507.73|29507.73|29507.73|29507.73|0
1638444370000|2021-12-02 11:26:10|29504.2|29504.2|29504.2|29504.2|29504.2|29504.2|29504.2|29504.2|0
1638444390000|2021-12-02 11:26:30|29511.27|29511.27|29511.27|29511.27|29511.27|29511.27|29511.27|29511.27|0
1638444400000|2021-12-02 11:26:40|29510.66|29510.66|29500.06|29500.06|29510.66|29510.66|29500.06|29500.06|0
1638444420000|2021-12-02 11:27:00|29503.59|29503.59|29503.59|29503.59|29503.59|29503.59|29503.59|29503.59|0
1638444430000|2021-12-02 11:27:10|29510.66|29510.66|29504.2|29504.2|29510.66|29510.66|29503.59|29503.59|0
1638444460000|2021-12-02 11:27:40|29497.13|29497.13|29497.13|29497.13|29497.13|29497.13|29497.13|29497.13|0
1638444470000|2021-12-02 11:27:50|29496.52|29496.52|29510.66|29510.66|29510.66|29510.66|29496.52|29496.52|0
1638444520000|2021-12-02 11:28:40|29507.13|29507.13|29507.13|29507.13|29507.13|29507.13|29507.13|29507.13|0
1638444540000|2021-12-02 11:29:00|29510.66|29510.66|29510.66|29510.66|29510.66|29510.66|29510.66|29510.66|0
1638444550000|2021-12-02 11:29:10|29511.27|29511.27|29511.27|29511.27|29511.27|29511.27|29511.27|29511.27|0
1638444570000|2021-12-02 11:29:30|29504.2|29504.2|29507.73|29507.73|29507.73|29507.73|29504.2|29504.2|0
1638444590000|2021-12-02 11:29:50|29504.2|29504.2|29504.2|29504.2|29504.2|29504.2|29504.2|29504.2|0
1638444630000|2021-12-02 11:30:30|29518.33|29518.33|29518.09|29518.09|29518.33|29518.33|29518.09|29518.09|0
1638444640000|2021-12-02 11:30:40|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|0
1638444660000|2021-12-02 11:31:00|29521.63|29521.63|29521.63|29521.63|29521.63|29521.63|29521.63|29521.63|0
1638444700000|2021-12-02 11:31:40|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|29525.16|0
1638444710000|2021-12-02 11:31:50|29521.63|29521.63|29521.22|29521.22|29521.63|29521.63|29521.22|29521.22|0
1638444740000|2021-12-02 11:32:20|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|29524.75|0
1638444750000|2021-12-02 11:32:30|29521.22|29521.22|29521.22|29521.22|29521.22|29521.22|29521.22|29521.22|0
1638444780000|2021-12-02 11:33:00|29514.15|29514.15|29510.01|29510.01|29514.15|29514.15|29510.01|29510.01|0
1638444790000|2021-12-02 11:33:10|29524.15|29524.15|29513.55|29513.55|29524.15|29524.15|29513.55|29513.55|0
1638444810000|2021-12-02 11:33:30|29499.41|29499.41|29499.41|29499.41|29499.41|29499.41|29499.41|29499.41|0
1638444820000|2021-12-02 11:33:40|29499|29499|29499|29499|29499|29499|29499|29499|0
1638444840000|2021-12-02 11:34:00|29495.46|29495.46|29499|29499|29499|29499|29495.46|29495.46|0
1638444850000|2021-12-02 11:34:10|29502.53|29502.53|29509.6|29509.6|29509.6|29509.6|29502.53|29502.53|0
1638444870000|2021-12-02 11:34:30|29506.07|29506.07|29506.07|29506.07|29506.07|29506.07|29506.07|29506.07|0
1638444900000|2021-12-02 11:35:00|29509.6|29509.6|29509.19|29509.19|29509.6|29509.6|29509.19|29509.19|0
1638444910000|2021-12-02 11:35:10|29508.59|29508.59|29508.59|29508.59|29508.59|29508.59|29508.59|29508.59|0
1638444940000|2021-12-02 11:35:40|29508.35|29508.35|29508.35|29508.35|29508.76|29508.76|29508.35|29508.35|0
1638445030000|2021-12-02 11:37:10|29501.28|29501.28|29504.41|29504.41|29504.41|29504.41|29500.87|29500.87|0
1638445050000|2021-12-02 11:37:30|29503.8|29503.8|29500.27|29500.27|29503.8|29503.8|29500.27|29500.27|0
1638445070000|2021-12-02 11:37:50|29503.8|29503.8|29500.27|29500.27|29503.8|29503.8|29500.27|29500.27|0
1638445080000|2021-12-02 11:38:00|29496.73|29496.73|29500.27|29500.27|29500.27|29500.27|29493.2|29493.2|0
1638445110000|2021-12-02 11:38:30|29496.73|29496.73|29496.73|29496.73|29496.73|29496.73|29496.73|29496.73|0
1638445120000|2021-12-02 11:38:40|29496.01|29496.01|29496.01|29496.01|29496.01|29496.01|29496.01|29496.01|0
1638445150000|2021-12-02 11:39:10|29499.54|29499.54|29499.54|29499.54|29499.54|29499.54|29499.54|29499.54|0
1638445160000|2021-12-02 11:39:20|29500.14|29500.14|29500.14|29500.14|29500.14|29500.14|29500.14|29500.14|0
1638445170000|2021-12-02 11:39:30|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|0
1638445190000|2021-12-02 11:39:50|29510.75|29510.75|29510.75|29510.75|29510.75|29510.75|29510.75|29510.75|0
1638445200000|2021-12-02 11:40:00|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|0
1638445250000|2021-12-02 11:40:50|29510.75|29510.75|29510.75|29510.75|29510.75|29510.75|29510.75|29510.75|0
1638445270000|2021-12-02 11:41:10|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|0
1638445280000|2021-12-02 11:41:20|29496.61|29496.61|29496.61|29496.61|29496.61|29496.61|29496.61|29496.61|0
1638445290000|2021-12-02 11:41:30|29500.14|29500.14|29500.14|29500.14|29500.14|29500.14|29500.14|29500.14|0
1638445300000|2021-12-02 11:41:40|29503.68|29503.68|29503.68|29503.68|29503.68|29503.68|29503.68|29503.68|0
1638445320000|2021-12-02 11:42:00|29496.61|29496.61|29493.07|29493.07|29496.61|29496.61|29493.07|29493.07|0
1638445360000|2021-12-02 11:42:40|29489.54|29489.54|29489.54|29489.54|29489.54|29489.54|29489.54|29489.54|0
1638445380000|2021-12-02 11:43:00|29490.51|29490.51|29476.37|29476.37|29490.51|29490.51|29476.37|29476.37|0
1638445460000|2021-12-02 11:44:20|29472.83|29472.83|29472.83|29472.83|29472.83|29472.83|29472.83|29472.83|0
1638445480000|2021-12-02 11:44:40|29469.3|29469.3|29472.83|29472.83|29472.83|29472.83|29469.3|29469.3|0
1638445500000|2021-12-02 11:45:00|29473.43|29473.43|29487.57|29487.57|29487.57|29487.57|29473.43|29473.43|0
1638445510000|2021-12-02 11:45:10|29484.04|29484.04|29473.43|29473.43|29484.04|29484.04|29473.43|29473.43|0
1638445570000|2021-12-02 11:46:10|29476.97|29476.97|29476.97|29476.97|29476.97|29476.97|29476.97|29476.97|0
1638445610000|2021-12-02 11:46:50|29476.37|29476.37|29476.37|29476.37|29476.37|29476.37|29476.37|29476.37|0
1638445620000|2021-12-02 11:47:00|29486.97|29486.97|29483.44|29483.44|29486.97|29486.97|29483.44|29483.44|0
1638445650000|2021-12-02 11:47:30|29479.9|29479.9|29479.9|29479.9|29479.9|29479.9|29479.9|29479.9|0
1638445660000|2021-12-02 11:47:40|29472.83|29472.83|29480.31|29480.31|29480.31|29480.31|29472.83|29472.83|0
1638445680000|2021-12-02 11:48:00|29487.38|29487.38|29490.92|29490.92|29490.92|29490.92|29487.38|29487.38|0
1638445700000|2021-12-02 11:48:20|29491.52|29491.52|29491.52|29491.52|29491.52|29491.52|29491.52|29491.52|0
1638445740000|2021-12-02 11:49:00|29491.28|29491.28|29491.28|29491.28|29491.28|29491.28|29491.28|29491.28|0
1638445760000|2021-12-02 11:49:20|29494.81|29494.81|29495.41|29495.41|29495.41|29495.41|29494.81|29494.81|0
1638445770000|2021-12-02 11:49:30|29498.95|29498.95|29498.95|29498.95|29498.95|29498.95|29498.95|29498.95|0
1638445790000|2021-12-02 11:49:50|29499.36|29499.36|29499.36|29499.36|29499.36|29499.36|29499.36|29499.36|0
1638445800000|2021-12-02 11:50:00|29495.82|29495.82|29491.69|29491.69|29495.82|29495.82|29491.69|29491.69|0
1638445840000|2021-12-02 11:50:40|29502.29|29502.29|29502.29|29502.29|29502.29|29502.29|29502.29|29502.29|0
1638445850000|2021-12-02 11:50:50|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|29509.36|0
1638445860000|2021-12-02 11:51:00|29502.29|29502.29|29502.29|29502.29|29502.29|29502.29|29502.29|29502.29|0
1638445880000|2021-12-02 11:51:20|29512.9|29512.9|29512.9|29512.9|29512.9|29512.9|29512.9|29512.9|0
1638445900000|2021-12-02 11:51:40|29516.43|29516.43|29517.03|29517.03|29517.03|29517.03|29516.43|29516.43|0
1638445940000|2021-12-02 11:52:20|29506.43|29506.43|29506.43|29506.43|29506.43|29506.43|29506.43|29506.43|0
1638445960000|2021-12-02 11:52:40|29502.89|29502.89|29502.89|29502.89|29502.89|29502.89|29502.89|29502.89|0
1638445970000|2021-12-02 11:52:50|29502.48|29502.48|29495.41|29495.41|29502.48|29502.48|29495.41|29495.41|0
1638445980000|2021-12-02 11:53:00|29495.82|29495.82|29495.82|29495.82|29495.82|29495.82|29495.82|29495.82|0
1638446050000|2021-12-02 11:54:10|29495.58|29495.58|29499.11|29499.11|29499.11|29499.11|29495.58|29495.58|0
1638446090000|2021-12-02 11:54:50|29495.58|29495.58|29499.11|29499.11|29499.11|29499.11|29495.58|29495.58|0
1638446160000|2021-12-02 11:56:00|29498.51|29498.51|29491.44|29491.44|29498.51|29498.51|29491.44|29491.44|0
1638446170000|2021-12-02 11:56:10|29491.2|29491.2|29491.2|29491.2|29491.2|29491.2|29491.2|29491.2|0
1638446180000|2021-12-02 11:56:20|29490.6|29490.6|29490.6|29490.6|29490.6|29490.6|29490.6|29490.6|0
1638446220000|2021-12-02 11:57:00|29494.14|29494.14|29494.14|29494.14|29494.14|29494.14|29494.14|29494.14|0
1638446230000|2021-12-02 11:57:10|29490.6|29490.6|29487.07|29487.07|29490.6|29490.6|29487.07|29487.07|0
1638446250000|2021-12-02 11:57:30|29480|29480|29480.6|29480.6|29480.6|29480.6|29480|29480|0
1638446270000|2021-12-02 11:57:50|29484.13|29484.13|29484.13|29484.13|29484.13|29484.13|29484.13|29484.13|0
1638446290000|2021-12-02 11:58:10|29484.73|29484.73|29484.73|29484.73|29484.73|29484.73|29484.73|29484.73|0
1638446350000|2021-12-02 11:59:10|29481.2|29481.2|29481.2|29481.2|29481.2|29481.2|29481.2|29481.2|0
1638446360000|2021-12-02 11:59:20|29480.96|29480.96|29480.96|29480.96|29480.96|29480.96|29480.96|29480.96|0
1638446380000|2021-12-02 11:59:40|29477.42|29477.42|29477.42|29477.42|29477.42|29477.42|29477.42|29477.42|0
1638446390000|2021-12-02 11:59:50|29473.89|29473.89|29473.89|29473.89|29473.89|29473.89|29473.89|29473.89|0
1638446400000|2021-12-02 12:00:00|29473.29|29473.29|29472.88|29472.88|29473.29|29473.29|29472.88|29472.88|0
1638446420000|2021-12-02 12:00:20|29469.34|29469.34|29465.81|29465.81|29469.34|29469.34|29465.81|29465.81|0
1638446430000|2021-12-02 12:00:30|29462.27|29462.27|29462.27|29462.27|29462.27|29462.27|29462.27|29462.27|0
1638446450000|2021-12-02 12:00:50|29465.81|29465.81|29462.27|29462.27|29465.81|29465.81|29462.27|29462.27|0
1638446460000|2021-12-02 12:01:00|29462.87|29462.87|29466.41|29466.41|29469.94|29469.94|29462.87|29462.87|0
1638446470000|2021-12-02 12:01:10|29477.01|29477.01|29480.55|29480.55|29480.55|29480.55|29477.01|29477.01|0
1638446490000|2021-12-02 12:01:30|29477.01|29477.01|29484.49|29484.49|29484.49|29484.49|29477.01|29477.01|0
1638446510000|2021-12-02 12:01:50|29491.56|29491.56|29499.04|29499.04|29499.04|29499.04|29491.56|29491.56|0
1638446520000|2021-12-02 12:02:00|29495.51|29495.51|29495.99|29495.99|29495.99|29495.99|29495.51|29495.51|0
1638446530000|2021-12-02 12:02:10|29496.4|29496.4|29507.6|29507.6|29507.6|29507.6|29496.4|29496.4|0
1638446560000|2021-12-02 12:02:40|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|0
1638446570000|2021-12-02 12:02:50|29497|29497|29497|29497|29497|29497|29497|29497|0
1638446590000|2021-12-02 12:03:10|29493.47|29493.47|29493.47|29493.47|29493.47|29493.47|29493.47|29493.47|0
1638446610000|2021-12-02 12:03:30|29497|29497|29497|29497|29497|29497|29497|29497|0
1638446630000|2021-12-02 12:03:50|29500.53|29500.53|29504.07|29504.07|29504.07|29504.07|29500.53|29500.53|0
1638446640000|2021-12-02 12:04:00|29497|29497|29497|29497|29497|29497|29497|29497|0
1638446650000|2021-12-02 12:04:10|29496.4|29496.4|29507|29507|29507|29507|29496.4|29496.4|0
1638446690000|2021-12-02 12:04:50|29510.54|29510.54|29510.54|29510.54|29510.54|29510.54|29510.54|29510.54|0
1638446700000|2021-12-02 12:05:00|29503.47|29503.47|29503.47|29503.47|29503.47|29503.47|29503.47|29503.47|0
1638446710000|2021-12-02 12:05:10|29499.93|29499.93|29503.47|29503.47|29503.47|29503.47|29499.93|29499.93|0
1638446720000|2021-12-02 12:05:20|29496.4|29496.4|29496.4|29496.4|29496.4|29496.4|29496.4|29496.4|0
1638446760000|2021-12-02 12:06:00|29499.93|29499.93|29489.33|29489.33|29499.93|29499.93|29489.33|29489.33|0
1638446780000|2021-12-02 12:06:20|29503.47|29503.47|29503.47|29503.47|29503.47|29503.47|29503.47|29503.47|0
1638446820000|2021-12-02 12:07:00|29507|29507|29507|29507|29507|29507|29507|29507|0
1638446830000|2021-12-02 12:07:10|29506.4|29506.4|29506.4|29506.4|29506.4|29506.4|29506.4|29506.4|0
1638446850000|2021-12-02 12:07:30|29502.87|29502.87|29502.87|29502.87|29502.87|29502.87|29502.87|29502.87|0
1638446880000|2021-12-02 12:08:00|29504.07|29504.07|29504.07|29504.07|29504.07|29504.07|29504.07|29504.07|0
1638446900000|2021-12-02 12:08:20|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|29500.53|0
1638446910000|2021-12-02 12:08:30|29497|29497|29497|29497|29497|29497|29497|29497|0
1638446920000|2021-12-02 12:08:40|29489.93|29489.93|29488.73|29488.73|29489.93|29489.93|29488.73|29488.73|0
1638446940000|2021-12-02 12:09:00|29485.19|29485.19|29481.66|29481.66|29488.73|29488.73|29481.66|29481.66|0
1638446950000|2021-12-02 12:09:10|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|0
1638446960000|2021-12-02 12:09:20|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|0
1638446970000|2021-12-02 12:09:30|29470.45|29470.45|29470.45|29470.45|29470.45|29470.45|29470.45|29470.45|0
1638446980000|2021-12-02 12:09:40|29477.52|29477.52|29481.66|29481.66|29481.66|29481.66|29477.52|29477.52|0
1638446990000|2021-12-02 12:09:50|29474.59|29474.59|29467.52|29467.52|29474.59|29474.59|29467.52|29467.52|0
1638447000000|2021-12-02 12:10:00|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|29474.59|0
1638447020000|2021-12-02 12:10:20|29473.99|29473.99|29473.99|29473.99|29473.99|29473.99|29473.99|29473.99|0
1638447030000|2021-12-02 12:10:30|29477.52|29477.52|29477.52|29477.52|29477.52|29477.52|29477.52|29477.52|0
1638447070000|2021-12-02 12:11:10|29481.06|29481.06|29484.59|29484.59|29484.59|29484.59|29481.06|29481.06|0
1638447100000|2021-12-02 12:11:40|29488.13|29488.13|29484.59|29484.59|29488.13|29488.13|29484.59|29484.59|0
1638447120000|2021-12-02 12:12:00|29481.06|29481.06|29473.39|29473.39|29481.06|29481.06|29473.39|29473.39|0
1638447130000|2021-12-02 12:12:10|29488.13|29488.13|29488.13|29488.13|29488.13|29488.13|29488.13|29488.13|0
1638447150000|2021-12-02 12:12:30|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|0
1638447160000|2021-12-02 12:12:40|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|0
1638447170000|2021-12-02 12:12:50|29498.73|29498.73|29491.66|29491.66|29498.73|29498.73|29491.66|29491.66|0
1638447190000|2021-12-02 12:13:10|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|0
1638447200000|2021-12-02 12:13:20|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|0
1638447220000|2021-12-02 12:13:40|29509.34|29509.34|29512.87|29512.87|29512.87|29512.87|29509.34|29509.34|0
1638447230000|2021-12-02 12:13:50|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|0
1638447240000|2021-12-02 12:14:00|29512.87|29512.87|29512.87|29512.87|29512.87|29512.87|29512.87|29512.87|0
1638447250000|2021-12-02 12:14:10|29512.27|29512.27|29512.27|29512.27|29512.27|29512.27|29512.27|29512.27|0
1638447260000|2021-12-02 12:14:20|29501.67|29501.67|29501.67|29501.67|29501.67|29501.67|29501.67|29501.67|0
1638447310000|2021-12-02 12:15:10|29508.74|29508.74|29512.27|29512.27|29512.27|29512.27|29508.74|29508.74|0
1638447340000|2021-12-02 12:15:40|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|0
1638447360000|2021-12-02 12:16:00|29512.27|29512.27|29508.74|29508.74|29512.27|29512.27|29508.74|29508.74|0
1638447380000|2021-12-02 12:16:20|29512.27|29512.27|29508.74|29508.74|29512.27|29512.27|29505.2|29505.2|0
1638447390000|2021-12-02 12:16:30|29505.2|29505.2|29502.27|29502.27|29505.2|29505.2|29502.27|29502.27|0
1638447420000|2021-12-02 12:17:00|29509.34|29509.34|29505.8|29505.8|29509.34|29509.34|29505.8|29505.8|0
1638447430000|2021-12-02 12:17:10|29509.34|29509.34|29523.48|29523.48|29523.48|29523.48|29509.34|29509.34|0
1638447450000|2021-12-02 12:17:30|29524.45|29524.45|29524.45|29524.45|29524.45|29524.45|29524.45|29524.45|0
1638447460000|2021-12-02 12:17:40|29520.91|29520.91|29520.91|29520.91|29520.91|29520.91|29520.91|29520.91|0
1638447470000|2021-12-02 12:17:50|29524.45|29524.45|29520.91|29520.91|29524.45|29524.45|29520.91|29520.91|0
1638447480000|2021-12-02 12:18:00|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|0
1638447490000|2021-12-02 12:18:10|29524.45|29524.45|29520.91|29520.91|29524.45|29524.45|29520.91|29520.91|0
1638447500000|2021-12-02 12:18:20|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|0
1638447520000|2021-12-02 12:18:40|29531.51|29531.51|29531.51|29531.51|29531.51|29531.51|29531.51|29531.51|0
1638447530000|2021-12-02 12:18:50|29535.05|29535.05|29535.05|29535.05|29535.05|29535.05|29535.05|29535.05|0
1638447550000|2021-12-02 12:19:10|29538.58|29538.58|29542.12|29542.12|29542.12|29542.12|29538.58|29538.58|0
1638447560000|2021-12-02 12:19:20|29538.58|29538.58|29538.58|29538.58|29538.58|29538.58|29538.58|29538.58|0
1638447570000|2021-12-02 12:19:30|29537.98|29537.98|29537.74|29537.74|29537.98|29537.98|29537.74|29537.74|0
1638447590000|2021-12-02 12:19:50|29534.21|29534.21|29527.14|29527.14|29534.21|29534.21|29527.14|29527.14|0
1638447600000|2021-12-02 12:20:00|29530.67|29530.67|29530.67|29530.67|29530.67|29530.67|29530.67|29530.67|0
1638447610000|2021-12-02 12:20:10|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|29527.14|0
1638447620000|2021-12-02 12:20:20|29520.07|29520.07|29520.07|29520.07|29520.07|29520.07|29520.07|29520.07|0
1638447660000|2021-12-02 12:21:00|29516.53|29516.53|29516.53|29516.53|29516.53|29516.53|29516.53|29516.53|0
1638447670000|2021-12-02 12:21:10|29513|29513|29513|29513|29513|29513|29513|29513|0
1638447680000|2021-12-02 12:21:20|29516.53|29516.53|29516.53|29516.53|29516.53|29516.53|29516.53|29516.53|0
1638447700000|2021-12-02 12:21:40|29517.13|29517.13|29520.67|29520.67|29520.67|29520.67|29517.13|29517.13|0
1638447710000|2021-12-02 12:21:50|29524.2|29524.2|29524.2|29524.2|29524.2|29524.2|29524.2|29524.2|0
1638447740000|2021-12-02 12:22:20|29524.8|29524.8|29525.4|29525.4|29525.4|29525.4|29524.8|29524.8|0
1638447750000|2021-12-02 12:22:30|29539.54|29539.54|29539.95|29539.95|29539.95|29539.95|29539.54|29539.54|0
1638447760000|2021-12-02 12:22:40|29539.54|29539.54|29539.54|29539.54|29539.54|29539.54|29539.54|29539.54|0
1638447800000|2021-12-02 12:23:20|29531.87|29531.87|29531.27|29531.27|29531.87|29531.87|29531.27|29531.27|0
1638447840000|2021-12-02 12:24:00|29531.51|29531.51|29531.51|29531.51|29531.51|29531.51|29531.51|29531.51|0
1638447870000|2021-12-02 12:24:30|29538.58|29538.58|29538.58|29538.58|29538.58|29538.58|29538.58|29538.58|0
1638447890000|2021-12-02 12:24:50|29539.19|29539.19|29539.19|29539.19|29539.19|29539.19|29539.19|29539.19|0
1638447930000|2021-12-02 12:25:30|29535.65|29535.65|29535.65|29535.65|29535.65|29535.65|29535.65|29535.65|0
1638447940000|2021-12-02 12:25:40|29532.12|29532.12|29527.98|29527.98|29532.12|29532.12|29527.98|29527.98|0
1638447950000|2021-12-02 12:25:50|29524.45|29524.45|29527.98|29527.98|29527.98|29527.98|29524.45|29524.45|0
1638447960000|2021-12-02 12:26:00|29528.58|29528.58|29525.05|29525.05|29528.58|29528.58|29525.05|29525.05|0
1638447980000|2021-12-02 12:26:20|29521.51|29521.51|29521.51|29521.51|29521.51|29521.51|29521.51|29521.51|0
1638447990000|2021-12-02 12:26:30|29525.05|29525.05|29528.58|29528.58|29528.58|29528.58|29525.05|29525.05|0
1638448000000|2021-12-02 12:26:40|29517.98|29517.98|29517.98|29517.98|29517.98|29517.98|29517.98|29517.98|0
1638448030000|2021-12-02 12:27:10|29514.44|29514.44|29510.91|29510.91|29514.44|29514.44|29510.91|29510.91|0
1638448050000|2021-12-02 12:27:30|29507.37|29507.37|29507.37|29507.37|29507.37|29507.37|29507.37|29507.37|0
1638448060000|2021-12-02 12:27:40|29503.84|29503.84|29499.89|29499.89|29503.84|29503.84|29499.89|29499.89|0
1638448070000|2021-12-02 12:27:50|29503.43|29503.43|29503.43|29503.43|29503.43|29503.43|29503.43|29503.43|0
1638448080000|2021-12-02 12:28:00|29506.96|29506.96|29514.03|29514.03|29514.03|29514.03|29506.96|29506.96|0
1638448120000|2021-12-02 12:28:40|29510.5|29510.5|29503.43|29503.43|29510.5|29510.5|29503.43|29503.43|0
1638448140000|2021-12-02 12:29:00|29506.96|29506.96|29514.03|29514.03|29514.03|29514.03|29506.96|29506.96|0
1638448150000|2021-12-02 12:29:10|29521.1|29521.1|29521.1|29521.1|29521.1|29521.1|29521.1|29521.1|0
1638448170000|2021-12-02 12:29:30|29528.17|29528.17|29535.84|29535.84|29535.84|29535.84|29528.17|29528.17|0
1638448180000|2021-12-02 12:29:40|29528.77|29528.77|29528.77|29528.77|29528.77|29528.77|29528.77|29528.77|0
1638448200000|2021-12-02 12:30:00|29525.24|29525.24|29528.53|29528.53|29528.77|29528.77|29525.24|29525.24|0
1638448210000|2021-12-02 12:30:10|29513.79|29513.79|29513.79|29513.79|29513.79|29513.79|29513.79|29513.79|0
1638448280000|2021-12-02 12:31:20|29517.32|29517.32|29517.32|29517.32|29517.32|29517.32|29517.32|29517.32|0
1638448290000|2021-12-02 12:31:30|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|0
1638448300000|2021-12-02 12:31:40|29506.72|29506.72|29510.25|29510.25|29510.25|29510.25|29506.72|29506.72|0
1638448310000|2021-12-02 12:31:50|29513.79|29513.79|29513.79|29513.79|29513.79|29513.79|29513.79|29513.79|0
1638448320000|2021-12-02 12:32:00|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|0
1638448330000|2021-12-02 12:32:10|29506.72|29506.72|29503.18|29503.18|29506.72|29506.72|29503.18|29503.18|0
1638448360000|2021-12-02 12:32:40|29506.72|29506.72|29506.72|29506.72|29506.72|29506.72|29506.72|29506.72|0
1638448370000|2021-12-02 12:32:50|29513.79|29513.79|29510.25|29510.25|29513.79|29513.79|29510.25|29510.25|0
1638448380000|2021-12-02 12:33:00|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|0
1638448390000|2021-12-02 12:33:10|29506.72|29506.72|29510.25|29510.25|29510.25|29510.25|29506.72|29506.72|0
1638448400000|2021-12-02 12:33:20|29506.72|29506.72|29506.72|29506.72|29506.72|29506.72|29506.72|29506.72|0
1638448430000|2021-12-02 12:33:50|29499.65|29499.65|29499.65|29499.65|29499.65|29499.65|29499.65|29499.65|0
1638448480000|2021-12-02 12:34:40|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|29503.18|0
1638448500000|2021-12-02 12:35:00|29492.58|29492.58|29489.04|29489.04|29492.58|29492.58|29489.04|29489.04|0
1638448510000|2021-12-02 12:35:10|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|0
1638448530000|2021-12-02 12:35:30|29489.04|29489.04|29489.04|29489.04|29489.04|29489.04|29489.04|29489.04|0
1638448540000|2021-12-02 12:35:40|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|0
1638448570000|2021-12-02 12:36:10|29485.51|29485.51|29485.51|29485.51|29485.51|29485.51|29485.51|29485.51|0
1638448630000|2021-12-02 12:37:10|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|29478.44|0
1638448640000|2021-12-02 12:37:20|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|0
1638448670000|2021-12-02 12:37:50|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|0
1638448680000|2021-12-02 12:38:00|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|29478.2|0
1638448690000|2021-12-02 12:38:10|29474.06|29474.06|29477|29477|29477|29477|29473.46|29473.46|0
1638448700000|2021-12-02 12:38:20|29476.4|29476.4|29465.79|29465.79|29476.4|29476.4|29465.79|29465.79|0
1638448710000|2021-12-02 12:38:30|29472.86|29472.86|29472.86|29472.86|29472.86|29472.86|29472.86|29472.86|0
1638448720000|2021-12-02 12:38:40|29473.46|29473.46|29473.87|29473.87|29473.87|29473.87|29473.46|29473.46|0
1638448760000|2021-12-02 12:39:20|29463.27|29463.27|29463.27|29463.27|29463.27|29463.27|29463.27|29463.27|0
1638448770000|2021-12-02 12:39:30|29466.8|29466.8|29467.4|29467.4|29467.4|29467.4|29466.8|29466.8|0
1638448780000|2021-12-02 12:39:40|29470.94|29470.94|29470.94|29470.94|29470.94|29470.94|29470.94|29470.94|0
1638448800000|2021-12-02 12:40:00|29463.87|29463.87|29455.98|29455.98|29463.87|29463.87|29455.98|29455.98|0
1638448810000|2021-12-02 12:40:10|29455.49|29455.49|29454.89|29454.89|29455.49|29455.49|29454.29|29454.29|0
1638448820000|2021-12-02 12:40:20|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|0
1638448830000|2021-12-02 12:40:30|29443.69|29443.69|29443.69|29443.69|29443.69|29443.69|29443.69|29443.69|0
1638448840000|2021-12-02 12:40:40|29436.62|29436.62|29432.67|29432.67|29440.15|29440.15|29432.67|29432.67|0
1638448870000|2021-12-02 12:41:10|29443.28|29443.28|29443.88|29443.88|29443.88|29443.88|29443.28|29443.28|0
1638448880000|2021-12-02 12:41:20|29440.34|29440.34|29443.88|29443.88|29443.88|29443.88|29440.34|29440.34|0
1638448890000|2021-12-02 12:41:30|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|29440.34|0
1638448910000|2021-12-02 12:41:50|29436.81|29436.81|29436.81|29436.81|29436.81|29436.81|29436.81|29436.81|0
1638448920000|2021-12-02 12:42:00|29443.88|29443.88|29444.12|29444.12|29444.12|29444.12|29443.88|29443.88|0
1638448930000|2021-12-02 12:42:10|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|29440.59|0
1638448970000|2021-12-02 12:42:50|29444.12|29444.12|29444.12|29444.12|29444.12|29444.12|29444.12|29444.12|0
1638448980000|2021-12-02 12:43:00|29433.52|29433.52|29422.91|29422.91|29433.52|29433.52|29422.91|29422.91|0
1638448990000|2021-12-02 12:43:10|29426.45|29426.45|29429.98|29429.98|29429.98|29429.98|29426.45|29426.45|0
1638449010000|2021-12-02 12:43:30|29422.91|29422.91|29437.05|29437.05|29437.05|29437.05|29422.91|29422.91|0
1638449020000|2021-12-02 12:43:40|29429.98|29429.98|29433.52|29433.52|29433.52|29433.52|29429.98|29429.98|0
1638449050000|2021-12-02 12:44:10|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|29437.05|0
1638449070000|2021-12-02 12:44:30|29437.65|29437.65|29437.65|29437.65|29437.65|29437.65|29437.65|29437.65|0
1638449080000|2021-12-02 12:44:40|29434.12|29434.12|29434.12|29434.12|29434.12|29434.12|29434.12|29434.12|0
1638449090000|2021-12-02 12:44:50|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|29430.58|0
1638449100000|2021-12-02 12:45:00|29430.34|29430.34|29444.48|29444.48|29444.48|29444.48|29430.34|29430.34|0
1638449120000|2021-12-02 12:45:20|29445.08|29445.08|29445.08|29445.08|29445.08|29445.08|29445.08|29445.08|0
1638449170000|2021-12-02 12:46:10|29448.62|29448.62|29448.62|29448.62|29448.62|29448.62|29448.62|29448.62|0
1638449180000|2021-12-02 12:46:20|29445.08|29445.08|29445.08|29445.08|29445.08|29445.08|29445.08|29445.08|0
1638449200000|2021-12-02 12:46:40|29441.55|29441.55|29438.01|29438.01|29441.55|29441.55|29438.01|29438.01|0
1638449210000|2021-12-02 12:46:50|29441.55|29441.55|29441.55|29441.55|29441.55|29441.55|29441.55|29441.55|0
1638449220000|2021-12-02 12:47:00|29438.01|29438.01|29438.01|29438.01|29438.01|29438.01|29438.01|29438.01|0
1638449290000|2021-12-02 12:48:10|29438.83|29438.83|29438.83|29438.83|29438.83|29438.83|29438.83|29438.83|0
1638449330000|2021-12-02 12:48:50|29431.76|29431.76|29431.76|29431.76|29431.76|29431.76|29431.76|29431.76|0
1638449360000|2021-12-02 12:49:20|29438.83|29438.83|29438.83|29438.83|29438.83|29438.83|29438.83|29438.83|0
1638449400000|2021-12-02 12:50:00|29452.97|29452.97|29456.5|29456.5|29456.5|29456.5|29452.97|29452.97|0
1638449430000|2021-12-02 12:50:30|29470.64|29470.64|29470.64|29470.64|29470.64|29470.64|29470.64|29470.64|0
1638449440000|2021-12-02 12:50:40|29477.71|29477.71|29474.18|29474.18|29477.71|29477.71|29474.18|29474.18|0
1638449450000|2021-12-02 12:50:50|29474.59|29474.59|29456.91|29456.91|29474.59|29474.59|29456.91|29456.91|0
1638449490000|2021-12-02 12:51:30|29449.84|29449.84|29449.84|29449.84|29449.84|29449.84|29449.84|29449.84|0
1638449500000|2021-12-02 12:51:40|29463.98|29463.98|29463.98|29463.98|29463.98|29463.98|29463.98|29463.98|0
1638449510000|2021-12-02 12:51:50|29460.45|29460.45|29460.45|29460.45|29460.45|29460.45|29460.45|29460.45|0
1638449520000|2021-12-02 12:52:00|29456.91|29456.91|29449.84|29449.84|29456.91|29456.91|29449.84|29449.84|0
1638449530000|2021-12-02 12:52:10|29456.91|29456.91|29463.98|29463.98|29463.98|29463.98|29456.91|29456.91|0
1638449600000|2021-12-02 12:53:20|29471.05|29471.05|29482.26|29482.26|29482.26|29482.26|29471.05|29471.05|0
1638449620000|2021-12-02 12:53:40|29483.08|29483.08|29483.08|29483.08|29483.08|29483.08|29483.08|29483.08|0
1638449660000|2021-12-02 12:54:20|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|29486.61|0
1638449670000|2021-12-02 12:54:30|29490.15|29490.15|29490.15|29490.15|29490.15|29490.15|29490.15|29490.15|0
1638449680000|2021-12-02 12:54:40|29493.68|29493.68|29490.15|29490.15|29493.68|29493.68|29490.15|29490.15|0
1638449700000|2021-12-02 12:55:00|29490.75|29490.75|29501.35|29501.35|29501.35|29501.35|29490.75|29490.75|0
1638449720000|2021-12-02 12:55:20|29511.96|29511.96|29515.9|29515.9|29515.9|29515.9|29511.96|29511.96|0
1638449740000|2021-12-02 12:55:40|29515.49|29515.49|29515.49|29515.49|29515.49|29515.49|29515.49|29515.49|0
1638449760000|2021-12-02 12:56:00|29514.89|29514.89|29514.07|29514.07|29514.89|29514.89|29514.07|29514.07|0
1638449780000|2021-12-02 12:56:20|29510.54|29510.54|29503.47|29503.47|29510.54|29510.54|29503.47|29503.47|0
1638449810000|2021-12-02 12:56:50|29507|29507|29507|29507|29507|29507|29507|29507|0
1638449820000|2021-12-02 12:57:00|29510.54|29510.54|29510.54|29510.54|29510.54|29510.54|29510.54|29510.54|0
1638449850000|2021-12-02 12:57:30|29511.14|29511.14|29518.21|29518.21|29518.21|29518.21|29511.14|29511.14|0
1638449880000|2021-12-02 12:58:00|29518.62|29518.62|29518.62|29518.62|29518.62|29518.62|29518.62|29518.62|0
1638449900000|2021-12-02 12:58:20|29515.08|29515.08|29515.08|29515.08|29515.08|29515.08|29515.08|29515.08|0
1638449980000|2021-12-02 12:59:40|29500.94|29500.94|29515.08|29515.08|29515.08|29515.08|29500.94|29500.94|0
1638450000000|2021-12-02 13:00:00|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|0
1638450020000|2021-12-02 13:00:20|29522.88|29522.88|29522.88|29522.88|29522.88|29522.88|29522.88|29522.88|0
1638450030000|2021-12-02 13:00:30|29522.28|29522.28|29522.28|29522.28|29522.28|29522.28|29522.28|29522.28|0
1638450120000|2021-12-02 13:02:00|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|0
1638450140000|2021-12-02 13:02:20|29522.28|29522.28|29522.88|29522.88|29522.88|29522.88|29522.28|29522.28|0
1638450160000|2021-12-02 13:02:40|29519.35|29519.35|29519.35|29519.35|29519.35|29519.35|29519.35|29519.35|0
1638450170000|2021-12-02 13:02:50|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|0
1638450200000|2021-12-02 13:03:20|29512.28|29512.28|29512.28|29512.28|29512.28|29512.28|29512.28|29512.28|0
1638450210000|2021-12-02 13:03:30|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|0
1638450280000|2021-12-02 13:04:40|29519.35|29519.35|29519.35|29519.35|29519.35|29519.35|29519.35|29519.35|0
1638450290000|2021-12-02 13:04:50|29522.88|29522.88|29526.42|29526.42|29526.42|29526.42|29522.88|29522.88|0
1638450310000|2021-12-02 13:05:10|29529.95|29529.95|29533.49|29533.49|29533.49|29533.49|29529.95|29529.95|0
1638450340000|2021-12-02 13:05:40|29522.88|29522.88|29522.88|29522.88|29522.88|29522.88|29522.88|29522.88|0
1638450390000|2021-12-02 13:06:30|29519.35|29519.35|29526.42|29526.42|29526.42|29526.42|29519.35|29519.35|0
1638450430000|2021-12-02 13:07:10|29533.49|29533.49|29533.49|29533.49|29533.49|29533.49|29533.49|29533.49|0
1638450460000|2021-12-02 13:07:40|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|0
1638450480000|2021-12-02 13:08:00|29529.95|29529.95|29530.55|29530.55|29530.55|29530.55|29529.95|29529.95|0
1638450500000|2021-12-02 13:08:20|29534.09|29534.09|29534.09|29534.09|29534.09|29534.09|29534.09|29534.09|0
1638450540000|2021-12-02 13:09:00|29530.55|29530.55|29530.55|29530.55|29530.55|29530.55|29530.55|29530.55|0
1638450580000|2021-12-02 13:09:40|29531.15|29531.15|29531.15|29531.15|29531.15|29531.15|29531.15|29531.15|0
1638450600000|2021-12-02 13:10:00|29534.69|29534.69|29534.69|29534.69|29534.69|29534.69|29534.69|29534.69|0
1638450640000|2021-12-02 13:10:40|29524.08|29524.08|29524.08|29524.08|29524.08|29524.08|29520.55|29520.55|0
1638450680000|2021-12-02 13:11:20|29517.01|29517.01|29509.94|29509.94|29517.01|29517.01|29509.94|29509.94|0
1638450710000|2021-12-02 13:11:50|29513.48|29513.48|29524.08|29524.08|29524.08|29524.08|29513.48|29513.48|0
1638450720000|2021-12-02 13:12:00|29527.62|29527.62|29527.62|29527.62|29527.62|29527.62|29527.62|29527.62|0
1638450730000|2021-12-02 13:12:10|29524.08|29524.08|29527.62|29527.62|29527.62|29527.62|29524.08|29524.08|0
1638450740000|2021-12-02 13:12:20|29524.08|29524.08|29524.08|29524.08|29524.08|29524.08|29524.08|29524.08|0
1638450750000|2021-12-02 13:12:30|29527.62|29527.62|29541.76|29541.76|29541.76|29541.76|29527.62|29527.62|0
1638450780000|2021-12-02 13:13:00|29542.24|29542.24|29542.24|29542.24|29542.24|29542.24|29542.24|29542.24|0
1638450790000|2021-12-02 13:13:10|29552.85|29552.85|29553.45|29553.45|29553.45|29553.45|29552.85|29552.85|0
1638450800000|2021-12-02 13:13:20|29549.91|29549.91|29546.38|29546.38|29549.91|29549.91|29546.38|29546.38|0
1638450860000|2021-12-02 13:14:20|29553.45|29553.45|29553.45|29553.45|29553.45|29553.45|29553.45|29553.45|0
1638450870000|2021-12-02 13:14:30|29552.85|29552.85|29549.31|29549.31|29552.85|29552.85|29549.31|29549.31|0
1638450880000|2021-12-02 13:14:40|29552.85|29552.85|29552.85|29552.85|29552.85|29552.85|29552.85|29552.85|0
1638450900000|2021-12-02 13:15:00|29549.31|29549.31|29549.31|29549.31|29549.31|29549.31|29549.31|29549.31|0
1638450960000|2021-12-02 13:16:00|29538.71|29538.71|29538.71|29538.71|29538.71|29538.71|29538.71|29538.71|0
1638451010000|2021-12-02 13:16:50|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|0
1638451020000|2021-12-02 13:17:00|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|0
1638451030000|2021-12-02 13:17:10|29547.2|29547.2|29561.75|29561.75|29561.75|29561.75|29547.2|29547.2|0
1638451040000|2021-12-02 13:17:20|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|29554.68|0
1638451090000|2021-12-02 13:18:10|29565.28|29565.28|29565.28|29565.28|29565.28|29565.28|29565.28|29565.28|0
1638451120000|2021-12-02 13:18:40|29561.75|29561.75|29561.75|29561.75|29561.75|29561.75|29561.75|29561.75|0
1638451130000|2021-12-02 13:18:50|29551.14|29551.14|29551.14|29551.14|29551.14|29551.14|29551.14|29551.14|0
1638451140000|2021-12-02 13:19:00|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|0
1638451160000|2021-12-02 13:19:20|29543.47|29543.47|29543.47|29543.47|29543.47|29543.47|29543.47|29543.47|0
1638451210000|2021-12-02 13:20:10|29539.94|29539.94|29539.94|29539.94|29539.94|29539.94|29539.94|29539.94|0
1638451250000|2021-12-02 13:20:50|29536.4|29536.4|29536.4|29536.4|29536.4|29536.4|29536.4|29536.4|0
1638451260000|2021-12-02 13:21:00|29529.33|29529.33|29529.33|29529.33|29529.33|29529.33|29529.33|29529.33|0
1638451320000|2021-12-02 13:22:00|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|29525.8|0
1638451350000|2021-12-02 13:22:30|29527|29527|29526.4|29526.4|29527|29527|29526.4|29526.4|0
1638451370000|2021-12-02 13:22:50|29522.86|29522.86|29522.86|29522.86|29522.86|29522.86|29522.86|29522.86|0
1638451390000|2021-12-02 13:23:10|29522.26|29522.26|29522.26|29522.26|29522.26|29522.26|29522.26|29522.26|0
1638451410000|2021-12-02 13:23:30|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|29518.73|0
1638451450000|2021-12-02 13:24:10|29515.19|29515.19|29504.59|29504.59|29515.19|29515.19|29504.59|29504.59|0
1638451490000|2021-12-02 13:24:50|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|29501.05|0
1638451500000|2021-12-02 13:25:00|29497.52|29497.52|29508.12|29508.12|29508.12|29508.12|29497.52|29497.52|0
1638451540000|2021-12-02 13:25:40|29504.59|29504.59|29501.05|29501.05|29504.59|29504.59|29501.05|29501.05|0
1638451550000|2021-12-02 13:25:50|29497.52|29497.52|29497.52|29497.52|29497.52|29497.52|29497.52|29497.52|0
1638451560000|2021-12-02 13:26:00|29501.05|29501.05|29508.72|29508.72|29508.72|29508.72|29501.05|29501.05|0
1638451570000|2021-12-02 13:26:10|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|29508.12|0
1638451580000|2021-12-02 13:26:20|29507.52|29507.52|29507.52|29507.52|29511.06|29511.06|29507.52|29507.52|0
1638451600000|2021-12-02 13:26:40|29500.45|29500.45|29500.45|29500.45|29500.45|29500.45|29500.45|29500.45|0
1638451630000|2021-12-02 13:27:10|29507.52|29507.52|29503.99|29503.99|29507.52|29507.52|29503.99|29503.99|0
1638451640000|2021-12-02 13:27:20|29504.4|29504.4|29503.99|29503.99|29504.4|29504.4|29503.58|29503.58|0
1638451650000|2021-12-02 13:27:30|29503.58|29503.58|29503.58|29503.58|29503.58|29503.58|29503.58|29503.58|0
1638451660000|2021-12-02 13:27:40|29500.04|29500.04|29500.04|29500.04|29500.04|29500.04|29500.04|29500.04|0
1638451680000|2021-12-02 13:28:00|29507.11|29507.11|29507.11|29507.11|29507.11|29507.11|29507.11|29507.11|0
1638451690000|2021-12-02 13:28:10|29510.65|29510.65|29510.65|29510.65|29510.65|29510.65|29510.65|29510.65|0
1638451750000|2021-12-02 13:29:10|29511.06|29511.06|29514.59|29514.59|29514.59|29514.59|29510.65|29510.65|0
1638451760000|2021-12-02 13:29:20|29518.13|29518.13|29522.86|29522.86|29522.86|29522.86|29518.13|29518.13|0
1638451770000|2021-12-02 13:29:30|29526.4|29526.4|29533.47|29533.47|29533.47|29533.47|29526.4|29526.4|0
1638451780000|2021-12-02 13:29:40|29537|29537|29537|29537|29537|29537|29537|29537|0
1638451820000|2021-12-02 13:30:20|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|0
1638451840000|2021-12-02 13:30:40|29537|29537|29537|29537|29537|29537|29537|29537|0
1638451850000|2021-12-02 13:30:50|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|0
1638451860000|2021-12-02 13:31:00|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|0
1638451870000|2021-12-02 13:31:10|29544.67|29544.67|29544.67|29544.67|29544.67|29544.67|29544.67|29544.67|0
1638451880000|2021-12-02 13:31:20|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|29544.07|0
1638451890000|2021-12-02 13:31:30|29537|29537|29537|29537|29537|29537|29537|29537|0
1638451900000|2021-12-02 13:31:40|29537.49|29537.49|29537|29537|29537.49|29537.49|29537|29537|0
1638451910000|2021-12-02 13:31:50|29533.47|29533.47|29533.47|29533.47|29534.67|29534.67|29533.47|29533.47|0
1638451920000|2021-12-02 13:32:00|29533.22|29533.22|29529.69|29529.69|29533.22|29533.22|29529.69|29529.69|0
1638451930000|2021-12-02 13:32:10|29522.62|29522.62|29533.22|29533.22|29533.22|29533.22|29522.62|29522.62|0
1638451950000|2021-12-02 13:32:30|29536.76|29536.76|29543.83|29543.83|29543.83|29543.83|29536.76|29536.76|0
1638451970000|2021-12-02 13:32:50|29547.36|29547.36|29547.36|29547.36|29547.36|29547.36|29547.36|29547.36|0
1638451980000|2021-12-02 13:33:00|29547.77|29547.77|29544.24|29544.24|29547.77|29547.77|29544.24|29544.24|0
1638451990000|2021-12-02 13:33:10|29547.77|29547.77|29547.77|29547.77|29547.77|29547.77|29547.77|29547.77|0
1638452060000|2021-12-02 13:34:20|29547.53|29547.53|29547.53|29547.53|29547.53|29547.53|29547.53|29547.53|0
1638452080000|2021-12-02 13:34:40|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|29546.93|0
1638452090000|2021-12-02 13:34:50|29539.86|29539.86|29539.86|29539.86|29539.86|29539.86|29539.86|29539.86|0
1638452100000|2021-12-02 13:35:00|29536.33|29536.33|29532.79|29532.79|29536.33|29536.33|29532.79|29532.79|0
1638452120000|2021-12-02 13:35:20|29533.99|29533.99|29532.79|29532.79|29533.99|29533.99|29532.79|29532.79|0
1638452160000|2021-12-02 13:36:00|29525.72|29525.72|29525.72|29525.72|29525.72|29525.72|29525.72|29525.72|0
1638452180000|2021-12-02 13:36:20|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|29522.19|0
1638452200000|2021-12-02 13:36:40|29522.79|29522.79|29522.79|29522.79|29522.79|29522.79|29522.79|29522.79|0
1638452210000|2021-12-02 13:36:50|29523.27|29523.27|29523.27|29523.27|29523.27|29523.27|29523.27|29523.27|0
1638452220000|2021-12-02 13:37:00|29522.67|29522.67|29540.35|29540.35|29540.35|29540.35|29522.67|29522.67|0
1638452230000|2021-12-02 13:37:10|29541.55|29541.55|29540.95|29540.95|29541.55|29541.55|29540.95|29540.95|0
1638452260000|2021-12-02 13:37:40|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|29537.41|0
1638452270000|2021-12-02 13:37:50|29533.28|29533.28|29533.28|29533.28|29533.28|29533.28|29533.28|29533.28|0
1638452280000|2021-12-02 13:38:00|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|29533.88|0
1638452300000|2021-12-02 13:38:20|29533.28|29533.28|29533.88|29533.88|29533.88|29533.88|29533.28|29533.28|0
1638452310000|2021-12-02 13:38:30|29533.28|29533.28|29533.28|29533.28|29533.28|29533.28|29533.28|29533.28|0
1638452320000|2021-12-02 13:38:40|29529.74|29529.74|29529.74|29529.74|29529.74|29529.74|29529.74|29529.74|0
1638452340000|2021-12-02 13:39:00|29522.67|29522.67|29522.67|29522.67|29522.67|29522.67|29522.67|29522.67|0
1638452350000|2021-12-02 13:39:10|29529.74|29529.74|29522.67|29522.67|29529.74|29529.74|29522.67|29522.67|0
1638452390000|2021-12-02 13:39:50|29508.53|29508.53|29507.04|29507.04|29508.53|29508.53|29501.05|29501.05|0
1638452410000|2021-12-02 13:40:10|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|29510.57|0
1638452430000|2021-12-02 13:40:30|29510.33|29510.33|29503.26|29503.26|29510.33|29510.33|29503.26|29503.26|0
1638452440000|2021-12-02 13:40:40|29499.72|29499.72|29499.12|29499.12|29499.72|29499.72|29499.12|29499.12|0
1638452450000|2021-12-02 13:40:50|29506.19|29506.19|29506.19|29506.19|29506.19|29506.19|29506.19|29506.19|0
1638452460000|2021-12-02 13:41:00|29509.73|29509.73|29520.33|29520.33|29520.33|29520.33|29509.73|29509.73|0
1638452480000|2021-12-02 13:41:20|29516.8|29516.8|29516.8|29516.8|29516.8|29516.8|29516.8|29516.8|0
1638452490000|2021-12-02 13:41:30|29513.26|29513.26|29513.26|29513.26|29513.26|29513.26|29513.26|29513.26|0
1638452500000|2021-12-02 13:41:40|29512.66|29512.66|29513.26|29513.26|29513.26|29513.26|29512.66|29512.66|0
1638452510000|2021-12-02 13:41:50|29512.44|29512.44|29511.02|29511.02|29512.44|29512.44|29511.02|29511.02|0
1638452520000|2021-12-02 13:42:00|29500.42|29500.42|29496.88|29496.88|29500.42|29500.42|29496.88|29496.88|0
1638452530000|2021-12-02 13:42:10|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|0
1638452560000|2021-12-02 13:42:40|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|29489.21|29489.21|0
1638452580000|2021-12-02 13:43:00|29489.21|29489.21|29496.28|29496.28|29496.28|29496.28|29489.21|29489.21|0
1638452600000|2021-12-02 13:43:20|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|0
1638452640000|2021-12-02 13:44:00|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|0
1638452650000|2021-12-02 13:44:10|29485.68|29485.68|29481.9|29481.9|29485.68|29485.68|29481.9|29481.9|0
1638452660000|2021-12-02 13:44:20|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|29478.37|0
1638452680000|2021-12-02 13:44:40|29488.97|29488.97|29488.97|29488.97|29488.97|29488.97|29488.97|29488.97|0
1638452690000|2021-12-02 13:44:50|29492.51|29492.51|29492.51|29492.51|29492.51|29492.51|29492.51|29492.51|0
1638452700000|2021-12-02 13:45:00|29496.04|29496.04|29488.37|29488.37|29496.04|29496.04|29488.37|29488.37|0
1638452710000|2021-12-02 13:45:10|29491.9|29491.9|29491.9|29491.9|29491.9|29491.9|29491.9|29491.9|0
1638452720000|2021-12-02 13:45:20|29484.83|29484.83|29484.23|29484.23|29484.83|29484.83|29484.23|29484.23|0
1638452730000|2021-12-02 13:45:30|29483.63|29483.63|29490.7|29490.7|29490.7|29490.7|29483.63|29483.63|0
1638452760000|2021-12-02 13:46:00|29488.9|29488.9|29481.83|29481.83|29488.9|29488.9|29481.83|29481.83|0
1638452770000|2021-12-02 13:46:10|29484.23|29484.23|29484.23|29484.23|29484.23|29484.23|29483.63|29483.63|0
1638452780000|2021-12-02 13:46:20|29483.63|29483.63|29483.63|29483.63|29484.23|29484.23|29483.63|29483.63|0
1638452790000|2021-12-02 13:46:30|29482.43|29482.43|29475.36|29475.36|29482.43|29482.43|29475.36|29475.36|0
1638452800000|2021-12-02 13:46:40|29468.29|29468.29|29464.76|29464.76|29468.29|29468.29|29464.76|29464.76|0
1638452820000|2021-12-02 13:47:00|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|0
1638452830000|2021-12-02 13:47:10|29475.36|29475.36|29476.56|29476.56|29476.56|29476.56|29475.36|29475.36|0
1638452840000|2021-12-02 13:47:20|29477.16|29477.16|29476.56|29476.56|29477.16|29477.16|29476.56|29476.56|0
1638452850000|2021-12-02 13:47:30|29477.77|29477.77|29488.97|29488.97|29488.97|29488.97|29477.77|29477.77|0
1638452870000|2021-12-02 13:47:50|29489.57|29489.57|29490.17|29490.17|29490.17|29490.17|29488.97|29488.97|0
1638452880000|2021-12-02 13:48:00|29489.57|29489.57|29486.04|29486.04|29489.57|29489.57|29486.04|29486.04|0
1638452890000|2021-12-02 13:48:10|29486.64|29486.64|29486.04|29486.04|29486.64|29486.64|29486.04|29486.04|0
1638452900000|2021-12-02 13:48:20|29486.64|29486.64|29487.24|29487.24|29487.24|29487.24|29486.04|29486.04|0
1638452910000|2021-12-02 13:48:30|29486.04|29486.04|29485.44|29485.44|29486.04|29486.04|29485.44|29485.44|0
1638452920000|2021-12-02 13:48:40|29486.64|29486.64|29485.44|29485.44|29486.64|29486.64|29481.9|29481.9|0
1638452930000|2021-12-02 13:48:50|29487.24|29487.24|29486.64|29486.64|29487.24|29487.24|29486.64|29486.64|0
1638452940000|2021-12-02 13:49:00|29486.04|29486.04|29478.97|29478.97|29486.04|29486.04|29478.97|29478.97|0
1638452950000|2021-12-02 13:49:10|29475.43|29475.43|29475.43|29475.43|29476.03|29476.03|29475.43|29475.43|0
1638452960000|2021-12-02 13:49:20|29477.23|29477.23|29476.03|29476.03|29477.23|29477.23|29476.03|29476.03|0
1638452970000|2021-12-02 13:49:30|29483.1|29483.1|29486.64|29486.64|29486.64|29486.64|29483.1|29483.1|0
1638452980000|2021-12-02 13:49:40|29487.84|29487.84|29487.84|29487.84|29487.84|29487.84|29487.24|29487.24|0
1638452990000|2021-12-02 13:49:50|29486.64|29486.64|29490.17|29490.17|29491.37|29491.37|29486.64|29486.64|0
1638453000000|2021-12-02 13:50:00|29490.77|29490.77|29489.09|29489.09|29490.77|29490.77|29489.09|29489.09|0
1638453010000|2021-12-02 13:50:10|29488.49|29488.49|29472.01|29472.01|29488.49|29488.49|29470.81|29470.81|0
1638453020000|2021-12-02 13:50:20|29470.81|29470.81|29472.61|29472.61|29472.61|29472.61|29470.81|29470.81|0
1638453030000|2021-12-02 13:50:30|29472.01|29472.01|29464.94|29464.94|29472.01|29472.01|29464.94|29464.94|0
1638453040000|2021-12-02 13:50:40|29464.34|29464.34|29464.34|29464.34|29464.34|29464.34|29464.34|29464.34|0
1638453050000|2021-12-02 13:50:50|29463.74|29463.74|29465.54|29465.54|29465.54|29465.54|29463.74|29463.74|0
1638453060000|2021-12-02 13:51:00|29464.94|29464.94|29475.55|29475.55|29475.55|29475.55|29464.94|29464.94|0
1638453070000|2021-12-02 13:51:10|29475.96|29475.96|29474.76|29474.76|29475.96|29475.96|29474.76|29474.76|0
1638453080000|2021-12-02 13:51:20|29478.29|29478.29|29477.69|29477.69|29481.83|29481.83|29477.09|29477.09|0
1638453090000|2021-12-02 13:51:30|29477.09|29477.09|29477.09|29477.09|29477.09|29477.09|29477.09|29477.09|0
1638453100000|2021-12-02 13:51:40|29480.62|29480.62|29480.62|29480.62|29480.62|29480.62|29480.62|29480.62|0
1638453140000|2021-12-02 13:52:20|29481.23|29481.23|29481.23|29481.23|29481.23|29481.23|29481.23|29481.23|0
1638453150000|2021-12-02 13:52:30|29484.76|29484.76|29481.23|29481.23|29484.76|29484.76|29481.23|29481.23|0
1638453170000|2021-12-02 13:52:50|29484.76|29484.76|29484.76|29484.76|29484.76|29484.76|29484.76|29484.76|0
1638453190000|2021-12-02 13:53:10|29485.36|29485.36|29485.36|29485.36|29485.36|29485.36|29485.36|29485.36|0
1638453210000|2021-12-02 13:53:30|29488.9|29488.9|29488.9|29488.9|29488.9|29488.9|29488.9|29488.9|0
1638453220000|2021-12-02 13:53:40|29488.3|29488.3|29488.9|29488.9|29488.9|29488.9|29488.3|29488.3|0
1638453280000|2021-12-02 13:54:40|29485.36|29485.36|29485.36|29485.36|29485.36|29485.36|29485.36|29485.36|0
1638453330000|2021-12-02 13:55:30|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|0
1638453340000|2021-12-02 13:55:40|29478.89|29478.89|29478.89|29478.89|29478.89|29478.89|29478.89|29478.89|0
1638453370000|2021-12-02 13:56:10|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|0
1638453410000|2021-12-02 13:56:50|29481.83|29481.83|29482.43|29482.43|29482.43|29482.43|29481.83|29481.83|0
1638453430000|2021-12-02 13:57:10|29478.89|29478.89|29478.89|29478.89|29478.89|29478.89|29478.89|29478.89|0
1638453440000|2021-12-02 13:57:20|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|29482.43|0
1638453470000|2021-12-02 13:57:50|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|0
1638453480000|2021-12-02 13:58:00|29489.5|29489.5|29489.5|29489.5|29489.5|29489.5|29489.5|29489.5|0
1638453490000|2021-12-02 13:58:10|29490.1|29490.1|29490.1|29490.1|29490.1|29490.1|29490.1|29490.1|0
1638453510000|2021-12-02 13:58:30|29486.56|29486.56|29486.56|29486.56|29486.56|29486.56|29486.56|29486.56|0
1638453530000|2021-12-02 13:58:50|29487.16|29487.16|29487.16|29487.16|29487.16|29487.16|29487.16|29487.16|0
1638453540000|2021-12-02 13:59:00|29494.23|29494.23|29498.37|29498.37|29498.37|29498.37|29494.23|29494.23|0
1638453550000|2021-12-02 13:59:10|29494.83|29494.83|29498.97|29498.97|29498.97|29498.97|29494.83|29494.83|0
1638453560000|2021-12-02 13:59:20|29495.44|29495.44|29488.37|29488.37|29495.44|29495.44|29488.37|29488.37|0
1638453570000|2021-12-02 13:59:30|29489.57|29489.57|29489.57|29489.57|29489.57|29489.57|29489.57|29489.57|0
1638453590000|2021-12-02 13:59:50|29486.03|29486.03|29486.03|29486.03|29486.03|29486.03|29482.5|29482.5|0
1638453600000|2021-12-02 14:00:00|29485.62|29485.62|29485.62|29485.62|29489.16|29489.16|29485.62|29485.62|0
1638453610000|2021-12-02 14:00:10|29484.42|29484.42|29473.82|29473.82|29484.42|29484.42|29472.61|29472.61|0
1638453620000|2021-12-02 14:00:20|29477.35|29477.35|29480.89|29480.89|29480.89|29480.89|29477.35|29477.35|0
1638453630000|2021-12-02 14:00:30|29484.42|29484.42|29491.49|29491.49|29491.49|29491.49|29484.42|29484.42|0
1638453640000|2021-12-02 14:00:40|29487.96|29487.96|29491.49|29491.49|29491.49|29491.49|29487.96|29487.96|0
1638453650000|2021-12-02 14:00:50|29498.56|29498.56|29505.63|29505.63|29505.63|29505.63|29498.56|29498.56|0
1638453670000|2021-12-02 14:01:10|29509.17|29509.17|29520.37|29520.37|29520.37|29520.37|29509.17|29509.17|0
1638453680000|2021-12-02 14:01:20|29516.84|29516.84|29516.84|29516.84|29520.37|29520.37|29516.84|29516.84|0
1638453690000|2021-12-02 14:01:30|29523.91|29523.91|29520.37|29520.37|29523.91|29523.91|29520.37|29520.37|0
1638453700000|2021-12-02 14:01:40|29523.91|29523.91|29527.44|29527.44|29527.44|29527.44|29523.91|29523.91|0
1638453720000|2021-12-02 14:02:00|29523.91|29523.91|29523.91|29523.91|29523.91|29523.91|29523.91|29523.91|0
1638453730000|2021-12-02 14:02:10|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|29524.32|0
1638453740000|2021-12-02 14:02:20|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|29531.39|0
1638453750000|2021-12-02 14:02:30|29530.78|29530.78|29530.78|29530.78|29530.78|29530.78|29530.78|29530.78|0
1638453760000|2021-12-02 14:02:40|29527.25|29527.25|29523.23|29523.23|29527.25|29527.25|29523.23|29523.23|0
1638453780000|2021-12-02 14:03:00|29519.7|29519.7|29519.7|29519.7|29519.7|29519.7|29519.7|29519.7|0
1638453800000|2021-12-02 14:03:20|29523.23|29523.23|29523.23|29523.23|29523.23|29523.23|29523.23|29523.23|0
1638453810000|2021-12-02 14:03:30|29516.16|29516.16|29516.16|29516.16|29516.16|29516.16|29516.16|29516.16|0
1638453820000|2021-12-02 14:03:40|29519.7|29519.7|29519.7|29519.7|29519.7|29519.7|29519.7|29519.7|0
1638453860000|2021-12-02 14:04:20|29523.23|29523.23|29523.23|29523.23|29523.23|29523.23|29523.23|29523.23|0
1638453880000|2021-12-02 14:04:40|29519.7|29519.7|29512.63|29512.63|29519.7|29519.7|29512.63|29512.63|0
1638453890000|2021-12-02 14:04:50|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|0
1638453900000|2021-12-02 14:05:00|29509.09|29509.09|29505.56|29505.56|29512.63|29512.63|29505.56|29505.56|0
1638453920000|2021-12-02 14:05:20|29502.02|29502.02|29509.09|29509.09|29509.09|29509.09|29502.02|29502.02|0
1638453930000|2021-12-02 14:05:30|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|0
1638453940000|2021-12-02 14:05:40|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|0
1638453950000|2021-12-02 14:05:50|29509.09|29509.09|29512.63|29512.63|29512.63|29512.63|29509.09|29509.09|0
1638453970000|2021-12-02 14:06:10|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|29505.56|0
1638453980000|2021-12-02 14:06:20|29504.96|29504.96|29504.96|29504.96|29504.96|29504.96|29504.96|29504.96|0
1638454000000|2021-12-02 14:06:40|29501.42|29501.42|29504.96|29504.96|29504.96|29504.96|29501.42|29501.42|0
1638454020000|2021-12-02 14:07:00|29501.42|29501.42|29501.42|29501.42|29501.42|29501.42|29501.42|29501.42|0
1638454030000|2021-12-02 14:07:10|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|0
1638454040000|2021-12-02 14:07:20|29498.49|29498.49|29498.49|29498.49|29498.49|29498.49|29498.49|29498.49|0
1638454070000|2021-12-02 14:07:50|29487.88|29487.88|29487.88|29487.88|29487.88|29487.88|29487.88|29487.88|0
1638454140000|2021-12-02 14:09:00|29487.47|29487.47|29487.47|29487.47|29487.47|29487.47|29487.47|29487.47|0
1638454150000|2021-12-02 14:09:10|29483.94|29483.94|29483.94|29483.94|29483.94|29483.94|29483.94|29483.94|0
1638454180000|2021-12-02 14:09:40|29480.4|29480.4|29480.4|29480.4|29480.4|29480.4|29480.4|29480.4|0
1638454200000|2021-12-02 14:10:00|29483.94|29483.94|29498.08|29498.08|29498.08|29498.08|29483.94|29483.94|0
1638454210000|2021-12-02 14:10:10|29498.68|29498.68|29502.21|29502.21|29502.21|29502.21|29498.68|29498.68|0
1638454220000|2021-12-02 14:10:20|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|29505.75|0
1638454230000|2021-12-02 14:10:30|29498.68|29498.68|29498.68|29498.68|29498.68|29498.68|29498.68|29498.68|0
1638454240000|2021-12-02 14:10:40|29497.48|29497.48|29497.48|29497.48|29497.48|29497.48|29497.48|29497.48|0
1638454260000|2021-12-02 14:11:00|29501.01|29501.01|29501.01|29501.01|29501.01|29501.01|29501.01|29501.01|0
1638454270000|2021-12-02 14:11:10|29504.55|29504.55|29504.79|29504.79|29505.03|29505.03|29504.55|29504.55|0
1638454310000|2021-12-02 14:11:50|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|29497.72|0
1638454370000|2021-12-02 14:12:50|29501.25|29501.25|29506.4|29506.4|29506.4|29506.4|29501.25|29501.25|0
1638454380000|2021-12-02 14:13:00|29502.86|29502.86|29495.79|29495.79|29502.86|29502.86|29495.79|29495.79|0
1638454390000|2021-12-02 14:13:10|29491.66|29491.66|29491.66|29491.66|29491.66|29491.66|29491.66|29491.66|0
1638454400000|2021-12-02 14:13:20|29495.19|29495.19|29498.73|29498.73|29498.73|29498.73|29495.19|29495.19|0
1638454430000|2021-12-02 14:13:50|29502.26|29502.26|29498.73|29498.73|29502.26|29502.26|29498.73|29498.73|0
1638454440000|2021-12-02 14:14:00|29495.19|29495.19|29495.79|29495.79|29495.79|29495.79|29495.19|29495.19|0
1638454470000|2021-12-02 14:14:30|29492.26|29492.26|29492.26|29492.26|29492.26|29492.26|29492.26|29492.26|0
1638454500000|2021-12-02 14:15:00|29488.72|29488.72|29485.19|29485.19|29488.72|29488.72|29485.19|29485.19|0
1638454520000|2021-12-02 14:15:20|29474.58|29474.58|29478.12|29478.12|29478.12|29478.12|29474.58|29474.58|0
1638454550000|2021-12-02 14:15:50|29471.05|29471.05|29467.51|29467.51|29471.05|29471.05|29463.98|29463.98|0
1638454560000|2021-12-02 14:16:00|29467.11|29467.11|29466.7|29466.7|29467.11|29467.11|29466.7|29466.7|0
1638454580000|2021-12-02 14:16:20|29463.16|29463.16|29463.16|29463.16|29463.16|29463.16|29463.16|29463.16|0
1638454620000|2021-12-02 14:17:00|29470.23|29470.23|29473.77|29473.77|29473.77|29473.77|29470.23|29470.23|0
1638454640000|2021-12-02 14:17:20|29466.7|29466.7|29459.63|29459.63|29466.7|29466.7|29459.63|29459.63|0
1638454660000|2021-12-02 14:17:40|29451.35|29451.35|29451.35|29451.35|29451.35|29451.35|29451.35|29451.35|0
1638454680000|2021-12-02 14:18:00|29447.82|29447.82|29454.89|29454.89|29454.89|29454.89|29447.82|29447.82|0
1638454690000|2021-12-02 14:18:10|29455.49|29455.49|29455.49|29455.49|29455.49|29455.49|29455.49|29455.49|0
1638454710000|2021-12-02 14:18:30|29451.95|29451.95|29451.95|29451.95|29451.95|29451.95|29451.95|29451.95|0
1638454720000|2021-12-02 14:18:40|29451.71|29451.71|29451.71|29451.71|29451.71|29451.71|29451.71|29451.71|0
1638454740000|2021-12-02 14:19:00|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|29444.64|0
1638454750000|2021-12-02 14:19:10|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|0
1638454770000|2021-12-02 14:19:30|29451.71|29451.71|29458.78|29458.78|29458.78|29458.78|29451.71|29451.71|0
1638454800000|2021-12-02 14:20:00|29455.25|29455.25|29455.25|29455.25|29455.25|29455.25|29455.25|29455.25|0
1638454820000|2021-12-02 14:20:20|29455.85|29455.85|29455.85|29455.85|29455.85|29455.85|29455.85|29455.85|0
1638454830000|2021-12-02 14:20:30|29448.78|29448.78|29448.78|29448.78|29448.78|29448.78|29448.78|29448.78|0
1638454840000|2021-12-02 14:20:40|29452.31|29452.31|29448.78|29448.78|29452.31|29452.31|29448.78|29448.78|0
1638454870000|2021-12-02 14:21:10|29455.85|29455.85|29455.85|29455.85|29455.85|29455.85|29455.85|29455.85|0
1638454920000|2021-12-02 14:22:00|29448.78|29448.78|29448.78|29448.78|29448.78|29448.78|29448.78|29448.78|0
1638454930000|2021-12-02 14:22:10|29445.24|29445.24|29448.78|29448.78|29448.78|29448.78|29445.24|29445.24|0
1638454940000|2021-12-02 14:22:20|29445.24|29445.24|29445.24|29445.24|29445.24|29445.24|29445.24|29445.24|0
1638454950000|2021-12-02 14:22:30|29448.78|29448.78|29441.71|29441.71|29448.78|29448.78|29441.71|29441.71|0
1638454980000|2021-12-02 14:23:00|29452.31|29452.31|29455.85|29455.85|29455.85|29455.85|29452.31|29452.31|0
1638454990000|2021-12-02 14:23:10|29452.31|29452.31|29452.31|29452.31|29452.31|29452.31|29452.31|29452.31|0
1638455010000|2021-12-02 14:23:30|29450.51|29450.51|29450.51|29450.51|29450.51|29450.51|29450.51|29450.51|0
1638455020000|2021-12-02 14:23:40|29446.98|29446.98|29446.98|29446.98|29446.98|29446.98|29446.98|29446.98|0
1638455040000|2021-12-02 14:24:00|29450.51|29450.51|29450.51|29450.51|29450.51|29450.51|29450.51|29450.51|0
1638455050000|2021-12-02 14:24:10|29443.44|29443.44|29444.64|29444.64|29444.64|29444.64|29443.44|29443.44|0
1638455060000|2021-12-02 14:24:20|29448.18|29448.18|29441.11|29441.11|29448.18|29448.18|29441.11|29441.11|0
1638455080000|2021-12-02 14:24:40|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|0
1638455100000|2021-12-02 14:25:00|29451.71|29451.71|29444.64|29444.64|29451.71|29451.71|29444.64|29444.64|0
1638455110000|2021-12-02 14:25:10|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|29448.18|0
1638455130000|2021-12-02 14:25:30|29447.58|29447.58|29447.58|29447.58|29447.58|29447.58|29447.58|29447.58|0
1638455140000|2021-12-02 14:25:40|29444.04|29444.04|29444.04|29444.04|29444.04|29444.04|29444.04|29444.04|0
1638455150000|2021-12-02 14:25:50|29440.51|29440.51|29440.51|29440.51|29440.51|29440.51|29440.51|29440.51|0
1638455160000|2021-12-02 14:26:00|29444.04|29444.04|29444.64|29444.64|29444.64|29444.64|29444.04|29444.04|0
1638455200000|2021-12-02 14:26:40|29448.18|29448.18|29455.9|29455.9|29455.9|29455.9|29448.18|29448.18|0
1638455240000|2021-12-02 14:27:20|29459.43|29459.43|29460.04|29460.04|29460.04|29460.04|29459.43|29459.43|0
1638455260000|2021-12-02 14:27:40|29463.57|29463.57|29467.11|29467.11|29467.11|29467.11|29463.57|29463.57|0
1638455270000|2021-12-02 14:27:50|29470.64|29470.64|29467.51|29467.51|29471.05|29471.05|29467.51|29467.51|0
1638455280000|2021-12-02 14:28:00|29467.11|29467.11|29467.11|29467.11|29467.11|29467.11|29467.11|29467.11|0
1638455290000|2021-12-02 14:28:10|29460.04|29460.04|29456.5|29456.5|29460.04|29460.04|29456.5|29456.5|0
1638455300000|2021-12-02 14:28:20|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|0
1638455310000|2021-12-02 14:28:30|29456.5|29456.5|29456.5|29456.5|29456.5|29456.5|29456.5|29456.5|0
1638455330000|2021-12-02 14:28:50|29449.43|29449.43|29449.43|29449.43|29449.43|29449.43|29449.43|29449.43|0
1638455340000|2021-12-02 14:29:00|29452.97|29452.97|29452.36|29452.36|29453.57|29453.57|29452.36|29452.36|0
1638455350000|2021-12-02 14:29:10|29448.83|29448.83|29448.83|29448.83|29448.83|29448.83|29448.83|29448.83|0
1638455360000|2021-12-02 14:29:20|29452.36|29452.36|29455.9|29455.9|29455.9|29455.9|29452.36|29452.36|0
1638455390000|2021-12-02 14:29:50|29448.83|29448.83|29438.23|29438.23|29448.83|29448.83|29438.23|29438.23|0
1638455400000|2021-12-02 14:30:00|29441.76|29441.76|29439.84|29439.84|29443.37|29443.37|29425.7|29425.7|0
1638455410000|2021-12-02 14:30:10|29439.43|29439.43|29421.51|29421.51|29446.5|29446.5|29421.51|29421.51|0
1638455420000|2021-12-02 14:30:20|29417.98|29417.98|29410.91|29410.91|29417.98|29417.98|29400.3|29400.3|0
1638455430000|2021-12-02 14:30:30|29414.44|29414.44|29443.2|29443.2|29446.25|29446.25|29414.44|29414.44|0
1638455440000|2021-12-02 14:30:40|29446.74|29446.74|29450.27|29450.27|29450.27|29450.27|29446.74|29446.74|0
1638455450000|2021-12-02 14:30:50|29453.81|29453.81|29462.49|29462.49|29462.49|29462.49|29453.81|29453.81|0
1638455460000|2021-12-02 14:31:00|29461.89|29461.89|29466.02|29466.02|29468.96|29468.96|29461.89|29461.89|0
1638455480000|2021-12-02 14:31:20|29462.49|29462.49|29462.08|29462.08|29462.49|29462.49|29462.08|29462.08|0
1638455490000|2021-12-02 14:31:30|29458.54|29458.54|29457.94|29457.94|29458.54|29458.54|29457.94|29457.94|0
1638455500000|2021-12-02 14:31:40|29461.48|29461.48|29460.88|29460.88|29461.48|29461.48|29460.88|29460.88|0
1638455510000|2021-12-02 14:31:50|29464.41|29464.41|29468.36|29468.36|29468.36|29468.36|29464.41|29464.41|0
1638455520000|2021-12-02 14:32:00|29464.82|29464.82|29428.46|29428.46|29464.82|29464.82|29428.46|29428.46|0
1638455530000|2021-12-02 14:32:10|29432|29432|29442.6|29442.6|29442.6|29442.6|29432|29432|0
1638455540000|2021-12-02 14:32:20|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|0
1638455550000|2021-12-02 14:32:30|29445.65|29445.65|29456.26|29456.26|29456.26|29456.26|29445.65|29445.65|0
1638455560000|2021-12-02 14:32:40|29459.79|29459.79|29459.79|29459.79|29459.79|29459.79|29459.79|29459.79|0
1638455570000|2021-12-02 14:32:50|29466.86|29466.86|29466.86|29466.86|29466.86|29466.86|29466.86|29466.86|0
1638455580000|2021-12-02 14:33:00|29467.46|29467.46|29471|29471|29471|29471|29467.46|29467.46|0
1638455590000|2021-12-02 14:33:10|29478.07|29478.07|29474.53|29474.53|29485.14|29485.14|29474.53|29474.53|0
1638455600000|2021-12-02 14:33:20|29471|29471|29471|29471|29471|29471|29471|29471|0
1638455610000|2021-12-02 14:33:30|29467.46|29467.46|29489.27|29489.27|29489.27|29489.27|29467.46|29467.46|0
1638455620000|2021-12-02 14:33:40|29489.68|29489.68|29482.61|29482.61|29489.68|29489.68|29479.08|29479.08|0
1638455630000|2021-12-02 14:33:50|29486.15|29486.15|29496.75|29496.75|29496.75|29496.75|29486.15|29486.15|0
1638455640000|2021-12-02 14:34:00|29493.22|29493.22|29493.22|29493.22|29493.22|29493.22|29493.22|29493.22|0
1638455650000|2021-12-02 14:34:10|29496.75|29496.75|29503.82|29503.82|29503.82|29503.82|29496.75|29496.75|0
1638455660000|2021-12-02 14:34:20|29510.89|29510.89|29503.82|29503.82|29510.89|29510.89|29503.82|29503.82|0
1638455670000|2021-12-02 14:34:30|29507.36|29507.36|29503.22|29503.22|29507.36|29507.36|29503.22|29503.22|0
1638455680000|2021-12-02 14:34:40|29513.83|29513.83|29510.29|29510.29|29513.83|29513.83|29510.29|29510.29|0
1638455690000|2021-12-02 14:34:50|29503.22|29503.22|29510.29|29510.29|29510.29|29510.29|29503.22|29503.22|0
1638455700000|2021-12-02 14:35:00|29503.22|29503.22|29500.29|29500.29|29506.76|29506.76|29500.29|29500.29|0
1638455710000|2021-12-02 14:35:10|29496.75|29496.75|29482.01|29482.01|29496.75|29496.75|29482.01|29482.01|0
1638455720000|2021-12-02 14:35:20|29485.55|29485.55|29489.08|29489.08|29489.08|29489.08|29482.01|29482.01|0
1638455730000|2021-12-02 14:35:30|29503.22|29503.22|29503.22|29503.22|29503.22|29503.22|29503.22|29503.22|0
1638455740000|2021-12-02 14:35:40|29496.15|29496.15|29503.71|29503.71|29506.76|29506.76|29496.15|29496.15|0
1638455750000|2021-12-02 14:35:50|29504.31|29504.31|29519.94|29519.94|29519.94|29519.94|29504.31|29504.31|0
1638455760000|2021-12-02 14:36:00|29516.41|29516.41|29527.61|29527.61|29531.15|29531.15|29516.41|29516.41|0
1638455770000|2021-12-02 14:36:10|29534.68|29534.68|29534.68|29534.68|29534.68|29534.68|29534.68|29534.68|0
1638455780000|2021-12-02 14:36:20|29535.09|29535.09|29535.09|29535.09|29535.09|29535.09|29535.09|29535.09|0
1638455790000|2021-12-02 14:36:30|29538.63|29538.63|29542.16|29542.16|29549.23|29549.23|29535.09|29535.09|0
1638455800000|2021-12-02 14:36:40|29549.23|29549.23|29538.63|29538.63|29549.23|29549.23|29538.63|29538.63|0
1638455810000|2021-12-02 14:36:50|29538.03|29538.03|29538.63|29538.63|29538.63|29538.63|29538.03|29538.03|0
1638455820000|2021-12-02 14:37:00|29539.83|29539.83|29539.83|29539.83|29543.36|29543.36|29539.83|29539.83|0
1638455830000|2021-12-02 14:37:10|29540.43|29540.43|29536.89|29536.89|29540.43|29540.43|29536.89|29536.89|0
1638455840000|2021-12-02 14:37:20|29540.43|29540.43|29552.05|29552.05|29552.05|29552.05|29540.43|29540.43|0
1638455850000|2021-12-02 14:37:30|29555.58|29555.58|29553.61|29553.61|29557.15|29557.15|29553.61|29553.61|0
1638455860000|2021-12-02 14:37:40|29557.15|29557.15|29550.08|29550.08|29557.15|29557.15|29550.08|29550.08|0
1638455870000|2021-12-02 14:37:50|29557.15|29557.15|29557.15|29557.15|29557.15|29557.15|29557.15|29557.15|0
1638455890000|2021-12-02 14:38:10|29555.95|29555.95|29553.61|29553.61|29556.55|29556.55|29553.01|29553.01|0
1638455900000|2021-12-02 14:38:20|29550.08|29550.08|29540.61|29540.61|29550.08|29550.08|29537.07|29537.07|0
1638455910000|2021-12-02 14:38:30|29544.14|29544.14|29544.14|29544.14|29544.14|29544.14|29544.14|29544.14|0
1638455930000|2021-12-02 14:38:50|29537.07|29537.07|29540.61|29540.61|29540.61|29540.61|29537.07|29537.07|0
1638455940000|2021-12-02 14:39:00|29533.54|29533.54|29544.14|29544.14|29544.14|29544.14|29530|29530|0
1638455950000|2021-12-02 14:39:10|29537.07|29537.07|29533.54|29533.54|29537.07|29537.07|29533.54|29533.54|0
1638455960000|2021-12-02 14:39:20|29533.13|29533.13|29533.13|29533.13|29533.13|29533.13|29533.13|29533.13|0
1638455970000|2021-12-02 14:39:30|29529.59|29529.59|29526.06|29526.06|29529.59|29529.59|29526.06|29526.06|0
1638455980000|2021-12-02 14:39:40|29518.99|29518.99|29525.81|29525.81|29526.54|29526.54|29518.99|29518.99|0
1638455990000|2021-12-02 14:39:50|29522.28|29522.28|29533.49|29533.49|29533.49|29533.49|29522.28|29522.28|0
1638456000000|2021-12-02 14:40:00|29529.95|29529.95|29526.42|29526.42|29529.95|29529.95|29526.42|29526.42|0
1638456010000|2021-12-02 14:40:10|29515.81|29515.81|29537.02|29537.02|29537.02|29537.02|29515.81|29515.81|0
1638456020000|2021-12-02 14:40:20|29533.49|29533.49|29526.42|29526.42|29533.49|29533.49|29526.42|29526.42|0
1638456030000|2021-12-02 14:40:30|29533.49|29533.49|29526.42|29526.42|29533.49|29533.49|29526.42|29526.42|0
1638456050000|2021-12-02 14:40:50|29522.88|29522.88|29518.74|29518.74|29526.42|29526.42|29518.74|29518.74|0
1638456060000|2021-12-02 14:41:00|29519.35|29519.35|29522.88|29522.88|29522.88|29522.88|29515.81|29515.81|0
1638456070000|2021-12-02 14:41:10|29512.28|29512.28|29512.28|29512.28|29512.28|29512.28|29512.28|29512.28|0
1638456080000|2021-12-02 14:41:20|29505.21|29505.21|29505.21|29505.21|29505.21|29505.21|29505.21|29505.21|0
1638456090000|2021-12-02 14:41:30|29498.14|29498.14|29510.47|29510.47|29510.47|29510.47|29496.93|29496.93|0
1638456100000|2021-12-02 14:41:40|29506.94|29506.94|29506.94|29506.94|29506.94|29506.94|29506.94|29506.94|0
1638456110000|2021-12-02 14:41:50|29503.4|29503.4|29499.87|29499.87|29503.4|29503.4|29499.87|29499.87|0
1638456120000|2021-12-02 14:42:00|29503.4|29503.4|29517.54|29517.54|29517.54|29517.54|29503.4|29503.4|0
1638456130000|2021-12-02 14:42:10|29506.94|29506.94|29510.47|29510.47|29514.01|29514.01|29506.94|29506.94|0
1638456150000|2021-12-02 14:42:30|29514.01|29514.01|29518.74|29518.74|29518.74|29518.74|29514.01|29514.01|0
1638456170000|2021-12-02 14:42:50|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|29525.81|0
1638456180000|2021-12-02 14:43:00|29526.42|29526.42|29529.95|29529.95|29529.95|29529.95|29526.42|29526.42|0
1638456190000|2021-12-02 14:43:10|29526.42|29526.42|29529.95|29529.95|29529.95|29529.95|29526.42|29526.42|0
1638456210000|2021-12-02 14:43:30|29526.42|29526.42|29522.88|29522.88|29526.42|29526.42|29522.88|29522.88|0
1638456220000|2021-12-02 14:43:40|29523.48|29523.48|29527.02|29527.02|29527.02|29527.02|29519.95|29519.95|0
1638456230000|2021-12-02 14:43:50|29516.41|29516.41|29516.41|29516.41|29516.41|29516.41|29516.41|29516.41|0
1638456270000|2021-12-02 14:44:30|29523.48|29523.48|29527.02|29527.02|29527.02|29527.02|29523.48|29523.48|0
1638456280000|2021-12-02 14:44:40|29523.48|29523.48|29523.89|29523.89|29530.96|29530.96|29523.48|29523.48|0
1638456290000|2021-12-02 14:44:50|29516.82|29516.82|29519.64|29519.64|29519.64|29519.64|29515.62|29515.62|0
1638456300000|2021-12-02 14:45:00|29519.4|29519.4|29522.11|29522.11|29522.93|29522.93|29519.4|29519.4|0
1638456310000|2021-12-02 14:45:10|29529.18|29529.18|29532.72|29532.72|29532.72|29532.72|29529.18|29529.18|0
1638456320000|2021-12-02 14:45:20|29536.25|29536.25|29547.87|29547.87|29547.87|29547.87|29532.72|29532.72|0
1638456330000|2021-12-02 14:45:30|29551.4|29551.4|29554.94|29554.94|29554.94|29554.94|29547.87|29547.87|0
1638456340000|2021-12-02 14:45:40|29551.4|29551.4|29554.94|29554.94|29554.94|29554.94|29544.33|29544.33|0
1638456350000|2021-12-02 14:45:50|29547.87|29547.87|29547.87|29547.87|29547.87|29547.87|29547.87|29547.87|0
1638456360000|2021-12-02 14:46:00|29548.47|29548.47|29548.47|29548.47|29548.47|29548.47|29548.47|29548.47|0
1638456370000|2021-12-02 14:46:10|29549.07|29549.07|29548.47|29548.47|29549.07|29549.07|29548.47|29548.47|0
1638456380000|2021-12-02 14:46:20|29552|29552|29541.4|29541.4|29552|29552|29541.4|29541.4|0
1638456390000|2021-12-02 14:46:30|29541.88|29541.88|29541.88|29541.88|29541.88|29541.88|29541.88|29541.88|0
1638456400000|2021-12-02 14:46:40|29542.29|29542.29|29541.69|29541.69|29542.29|29542.29|29541.69|29541.69|0
1638456410000|2021-12-02 14:46:50|29527.55|29527.55|29527.55|29527.55|29527.55|29527.55|29527.55|29527.55|0
1638456420000|2021-12-02 14:47:00|29516.95|29516.95|29516.95|29516.95|29516.95|29516.95|29516.95|29516.95|0
1638456430000|2021-12-02 14:47:10|29513.41|29513.41|29513.41|29513.41|29513.41|29513.41|29513.41|29513.41|0
1638456440000|2021-12-02 14:47:20|29516.95|29516.95|29524.02|29524.02|29524.02|29524.02|29516.95|29516.95|0
1638456450000|2021-12-02 14:47:30|29534.62|29534.62|29534.62|29534.62|29534.62|29534.62|29534.62|29534.62|0
1638456480000|2021-12-02 14:48:00|29531.09|29531.09|29531.09|29531.09|29531.09|29531.09|29531.09|29531.09|0
1638456490000|2021-12-02 14:48:10|29534.62|29534.62|29537.91|29537.91|29538.16|29538.16|29534.62|29534.62|0
1638456500000|2021-12-02 14:48:20|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|29530.84|0
1638456510000|2021-12-02 14:48:30|29537.91|29537.91|29537.91|29537.91|29537.91|29537.91|29537.91|29537.91|0
1638456520000|2021-12-02 14:48:40|29541.45|29541.45|29537.91|29537.91|29541.45|29541.45|29537.91|29537.91|0
1638456530000|2021-12-02 14:48:50|29538.51|29538.51|29538.51|29538.51|29538.51|29538.51|29538.51|29538.51|0
1638456540000|2021-12-02 14:49:00|29545.58|29545.58|29542.05|29542.05|29552.65|29552.65|29538.51|29538.51|0
1638456560000|2021-12-02 14:49:20|29534.98|29534.98|29523.17|29523.17|29534.98|29534.98|29523.17|29523.17|0
1638456570000|2021-12-02 14:49:30|29519.64|29519.64|29526.71|29526.71|29526.71|29526.71|29516.1|29516.1|0
1638456580000|2021-12-02 14:49:40|29516.1|29516.1|29516.1|29516.1|29516.1|29516.1|29516.1|29516.1|0
1638456590000|2021-12-02 14:49:50|29514.87|29514.87|29518.41|29518.41|29518.41|29518.41|29514.87|29514.87|0
1638456600000|2021-12-02 14:50:00|29511.34|29511.34|29511.34|29511.34|29511.34|29511.34|29511.34|29511.34|0
1638456610000|2021-12-02 14:50:10|29507.8|29507.8|29507.8|29507.8|29507.8|29507.8|29507.8|29507.8|0
1638456620000|2021-12-02 14:50:20|29511.34|29511.34|29514.87|29514.87|29514.87|29514.87|29511.34|29511.34|0
1638456640000|2021-12-02 14:50:40|29521.94|29521.94|29527.69|29527.69|29527.69|29527.69|29521.94|29521.94|0
1638456650000|2021-12-02 14:50:50|29531.23|29531.23|29527.93|29527.93|29531.23|29531.23|29527.69|29527.69|0
1638456660000|2021-12-02 14:51:00|29517.33|29517.33|29517.33|29517.33|29517.33|29517.33|29517.33|29517.33|0
1638456670000|2021-12-02 14:51:10|29516.73|29516.73|29516.73|29516.73|29516.73|29516.73|29516.73|29516.73|0
1638456680000|2021-12-02 14:51:20|29534.4|29534.4|29534.4|29534.4|29534.4|29534.4|29534.4|29534.4|0
1638456690000|2021-12-02 14:51:30|29537.94|29537.94|29541.47|29541.47|29542.07|29542.07|29537.94|29537.94|0
1638456700000|2021-12-02 14:51:40|29545.01|29545.01|29545.01|29545.01|29545.01|29545.01|29545.01|29545.01|0
1638456710000|2021-12-02 14:51:50|29541.47|29541.47|29545.61|29545.61|29545.61|29545.61|29541.47|29541.47|0
1638456720000|2021-12-02 14:52:00|29546.02|29546.02|29546.26|29546.26|29546.26|29546.26|29546.02|29546.02|0
1638456730000|2021-12-02 14:52:10|29542.72|29542.72|29546.26|29546.26|29546.26|29546.26|29542.72|29542.72|0
1638456740000|2021-12-02 14:52:20|29549.79|29549.79|29549.79|29549.79|29549.79|29549.79|29549.79|29549.79|0
1638456750000|2021-12-02 14:52:30|29553.33|29553.33|29553.93|29553.93|29553.93|29553.93|29553.33|29553.33|0
1638456760000|2021-12-02 14:52:40|29557.47|29557.47|29557.47|29557.47|29557.47|29557.47|29557.47|29557.47|0
1638456780000|2021-12-02 14:53:00|29556.86|29556.86|29560.4|29560.4|29560.4|29560.4|29556.86|29556.86|0
1638456790000|2021-12-02 14:53:10|29563.93|29563.93|29563.93|29563.93|29563.93|29563.93|29563.93|29563.93|0
1638456800000|2021-12-02 14:53:20|29560.4|29560.4|29560.4|29560.4|29560.4|29560.4|29560.4|29560.4|0
1638456820000|2021-12-02 14:53:40|29556.86|29556.86|29556.86|29556.86|29556.86|29556.86|29556.86|29556.86|0
1638456830000|2021-12-02 14:53:50|29560.4|29560.4|29572.21|29572.21|29579.28|29579.28|29560.4|29560.4|0
1638456840000|2021-12-02 14:54:00|29568.67|29568.67|29567.47|29567.47|29568.67|29568.67|29567.47|29567.47|0
1638456850000|2021-12-02 14:54:10|29560.4|29560.4|29560.4|29560.4|29560.4|29560.4|29560.4|29560.4|0
1638456860000|2021-12-02 14:54:20|29556.86|29556.86|29556.86|29556.86|29556.86|29556.86|29556.86|29556.86|0
1638456870000|2021-12-02 14:54:30|29571|29571|29567.47|29567.47|29571|29571|29567.47|29567.47|0
1638456880000|2021-12-02 14:54:40|29556.86|29556.86|29553.33|29553.33|29556.86|29556.86|29553.33|29553.33|0
1638456890000|2021-12-02 14:54:50|29556.86|29556.86|29557.47|29557.47|29558.07|29558.07|29556.86|29556.86|0
1638456900000|2021-12-02 14:55:00|29561|29561|29564.54|29564.54|29571.6|29571.6|29561|29561|0
1638456910000|2021-12-02 14:55:10|29571.6|29571.6|29571.6|29571.6|29571.6|29571.6|29571.6|29571.6|0
1638456920000|2021-12-02 14:55:20|29564.54|29564.54|29571.2|29571.2|29571.2|29571.2|29564.13|29564.13|0
1638456930000|2021-12-02 14:55:30|29571.8|29571.8|29571.8|29571.8|29571.8|29571.8|29571.8|29571.8|0
1638456940000|2021-12-02 14:55:40|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|29568.26|0
1638456960000|2021-12-02 14:56:00|29564.73|29564.73|29564.73|29564.73|29564.73|29564.73|29564.73|29564.73|0
1638456970000|2021-12-02 14:56:10|29557.66|29557.66|29549.99|29549.99|29557.66|29557.66|29549.99|29549.99|0
1638456980000|2021-12-02 14:56:20|29546.45|29546.45|29539.38|29539.38|29546.45|29546.45|29539.38|29539.38|0
1638456990000|2021-12-02 14:56:30|29542.92|29542.92|29542.92|29542.92|29549.99|29549.99|29542.92|29542.92|0
1638457010000|2021-12-02 14:56:50|29549.99|29549.99|29542.92|29542.92|29549.99|29549.99|29542.92|29542.92|0
1638457020000|2021-12-02 14:57:00|29535.85|29535.85|29527.96|29527.96|29535.85|29535.85|29527.96|29527.96|0
1638457030000|2021-12-02 14:57:10|29527.36|29527.36|29523.82|29523.82|29527.36|29527.36|29523.82|29523.82|0
1638457040000|2021-12-02 14:57:20|29527.36|29527.36|29527.36|29527.36|29527.36|29527.36|29527.36|29527.36|0
1638457050000|2021-12-02 14:57:30|29528.18|29528.18|29532.12|29532.12|29532.12|29532.12|29528.18|29528.18|0
1638457060000|2021-12-02 14:57:40|29525.05|29525.05|29525.05|29525.05|29525.05|29525.05|29525.05|29525.05|0
1638457070000|2021-12-02 14:57:50|29528.59|29528.59|29532.12|29532.12|29532.12|29532.12|29525.05|29525.05|0
1638457080000|2021-12-02 14:58:00|29535.66|29535.66|29528.59|29528.59|29535.66|29535.66|29528.59|29528.59|0
1638457100000|2021-12-02 14:58:20|29525.05|29525.05|29528.59|29528.59|29528.59|29528.59|29525.05|29525.05|0
1638457110000|2021-12-02 14:58:30|29528.18|29528.18|29528.18|29528.18|29528.18|29528.18|29528.18|29528.18|0
1638457120000|2021-12-02 14:58:40|29531.71|29531.71|29535.25|29535.25|29538.78|29538.78|29531.71|29531.71|0
1638457130000|2021-12-02 14:58:50|29528.18|29528.18|29531.71|29531.71|29531.71|29531.71|29528.18|29528.18|0
1638457140000|2021-12-02 14:59:00|29538.78|29538.78|29539.79|29539.79|29539.79|29539.79|29538.78|29538.78|0
1638457150000|2021-12-02 14:59:10|29543.33|29543.33|29542.72|29542.72|29543.33|29543.33|29542.72|29542.72|0
1638457170000|2021-12-02 14:59:30|29539.19|29539.19|29539.19|29539.19|29539.19|29539.19|29539.19|29539.19|0
1638457180000|2021-12-02 14:59:40|29532.12|29532.12|29532.12|29532.12|29532.12|29532.12|29532.12|29532.12|0
1638457190000|2021-12-02 14:59:50|29539.19|29539.19|29533.32|29533.32|29539.19|29539.19|29532.12|29532.12|0
1638457200000|2021-12-02 15:00:00|29536.86|29536.86|29536.86|29536.86|29536.86|29536.86|29529.79|29529.79|0
1638457210000|2021-12-02 15:00:10|29533.32|29533.32|29528.59|29528.59|29533.32|29533.32|29522.72|29522.72|0
1638457230000|2021-12-02 15:00:30|29532.12|29532.12|29524.45|29524.45|29532.12|29532.12|29524.45|29524.45|0
1638457240000|2021-12-02 15:00:40|29523.85|29523.85|29526.97|29526.97|29526.97|29526.97|29523.44|29523.44|0
1638457250000|2021-12-02 15:00:50|29523.44|29523.44|29512.83|29512.83|29523.44|29523.44|29512.83|29512.83|0
1638457260000|2021-12-02 15:01:00|29516.37|29516.37|29514.57|29514.57|29518.7|29518.7|29514.57|29514.57|0
1638457270000|2021-12-02 15:01:10|29511.03|29511.03|29511.03|29511.03|29511.03|29511.03|29511.03|29511.03|0
1638457280000|2021-12-02 15:01:20|29514.57|29514.57|29521.64|29521.64|29521.64|29521.64|29514.57|29514.57|0
1638457290000|2021-12-02 15:01:30|29518.1|29518.1|29518.1|29518.1|29518.1|29518.1|29518.1|29518.1|0
1638457300000|2021-12-02 15:01:40|29514.57|29514.57|29514.57|29514.57|29514.57|29514.57|29514.57|29514.57|0
1638457320000|2021-12-02 15:02:00|29518.1|29518.1|29528.71|29528.71|29528.71|29528.71|29518.1|29518.1|0
1638457330000|2021-12-02 15:02:10|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|0
1638457340000|2021-12-02 15:02:20|29507.5|29507.5|29514.57|29514.57|29514.57|29514.57|29507.5|29507.5|0
1638457350000|2021-12-02 15:02:30|29507.5|29507.5|29508.1|29508.1|29508.1|29508.1|29507.5|29507.5|0
1638457360000|2021-12-02 15:02:40|29515.17|29515.17|29515.17|29515.17|29522.24|29522.24|29515.17|29515.17|0
1638457370000|2021-12-02 15:02:50|29518.7|29518.7|29518.7|29518.7|29518.7|29518.7|29518.7|29518.7|0
1638457380000|2021-12-02 15:03:00|29519.3|29519.3|29522.84|29522.84|29522.84|29522.84|29519.3|29519.3|0
1638457390000|2021-12-02 15:03:10|29519.3|29519.3|29519.3|29519.3|29519.3|29519.3|29519.3|29519.3|0
1638457400000|2021-12-02 15:03:20|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|29522.84|0
1638457410000|2021-12-02 15:03:30|29526.37|29526.37|29522.6|29522.6|29526.37|29526.37|29522.6|29522.6|0
1638457430000|2021-12-02 15:03:50|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|0
1638457450000|2021-12-02 15:04:10|29540.27|29540.27|29547.34|29547.34|29547.34|29547.34|29540.27|29540.27|0
1638457460000|2021-12-02 15:04:20|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|0
1638457480000|2021-12-02 15:04:40|29551.48|29551.48|29562.08|29562.08|29562.08|29562.08|29551.48|29551.48|0
1638457490000|2021-12-02 15:04:50|29558.55|29558.55|29558.55|29558.55|29558.55|29558.55|29555.01|29555.01|0
1638457500000|2021-12-02 15:05:00|29555.01|29555.01|29553.81|29553.81|29555.01|29555.01|29553.81|29553.81|0
1638457510000|2021-12-02 15:05:10|29554.05|29554.05|29542.96|29542.96|29554.05|29554.05|29542.96|29542.96|0
1638457520000|2021-12-02 15:05:20|29553.57|29553.57|29553.57|29553.57|29553.57|29553.57|29553.57|29553.57|0
1638457530000|2021-12-02 15:05:30|29550.03|29550.03|29546.5|29546.5|29550.03|29550.03|29546.5|29546.5|0
1638457540000|2021-12-02 15:05:40|29539.43|29539.43|29539.43|29539.43|29539.43|29539.43|29539.43|29539.43|0
1638457580000|2021-12-02 15:06:20|29540.63|29540.63|29533.56|29533.56|29540.63|29540.63|29533.56|29533.56|0
1638457600000|2021-12-02 15:06:40|29530.02|29530.02|29522.95|29522.95|29530.02|29530.02|29522.95|29522.95|0
1638457610000|2021-12-02 15:06:50|29521.75|29521.75|29521.75|29521.75|29521.75|29521.75|29521.75|29521.75|0
1638457620000|2021-12-02 15:07:00|29528.82|29528.82|29528.82|29528.82|29532.36|29532.36|29528.82|29528.82|0
1638457630000|2021-12-02 15:07:10|29525.29|29525.29|29528.82|29528.82|29532.36|29532.36|29525.29|29525.29|0
1638457640000|2021-12-02 15:07:20|29525.29|29525.29|29532.36|29532.36|29532.36|29532.36|29525.29|29525.29|0
1638457650000|2021-12-02 15:07:30|29528.82|29528.82|29531.95|29531.95|29532.36|29532.36|29528.82|29528.82|0
1638457660000|2021-12-02 15:07:40|29535.48|29535.48|29535.48|29535.48|29542.55|29542.55|29535.48|29535.48|0
1638457670000|2021-12-02 15:07:50|29539.02|29539.02|29539.02|29539.02|29539.02|29539.02|29535.48|29535.48|0
1638457680000|2021-12-02 15:08:00|29535.48|29535.48|29539.02|29539.02|29539.02|29539.02|29535.48|29535.48|0
1638457690000|2021-12-02 15:08:10|29531.35|29531.35|29531.35|29531.35|29531.35|29531.35|29531.35|29531.35|0
1638457700000|2021-12-02 15:08:20|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|0
1638457720000|2021-12-02 15:08:40|29517.21|29517.21|29520.74|29520.74|29520.74|29520.74|29517.21|29517.21|0
1638457730000|2021-12-02 15:08:50|29517.21|29517.21|29517.21|29517.21|29517.21|29517.21|29517.21|29517.21|0
1638457740000|2021-12-02 15:09:00|29513.67|29513.67|29517.21|29517.21|29517.21|29517.21|29513.67|29513.67|0
1638457750000|2021-12-02 15:09:10|29510.14|29510.14|29510.14|29510.14|29510.14|29510.14|29510.14|29510.14|0
1638457760000|2021-12-02 15:09:20|29506.6|29506.6|29506.6|29506.6|29506.6|29506.6|29506.6|29506.6|0
1638457770000|2021-12-02 15:09:30|29510.14|29510.14|29510.14|29510.14|29510.14|29510.14|29510.14|29510.14|0
1638457780000|2021-12-02 15:09:40|29513.67|29513.67|29513.67|29513.67|29513.67|29513.67|29513.67|29513.67|0
1638457800000|2021-12-02 15:10:00|29510.14|29510.14|29517.4|29517.4|29517.4|29517.4|29510.14|29510.14|0
1638457810000|2021-12-02 15:10:10|29513.86|29513.86|29513.86|29513.86|29513.86|29513.86|29513.86|29513.86|0
1638457820000|2021-12-02 15:10:20|29517.4|29517.4|29517.4|29517.4|29517.4|29517.4|29517.4|29517.4|0
1638457830000|2021-12-02 15:10:30|29510.33|29510.33|29521.34|29521.34|29524.88|29524.88|29510.33|29510.33|0
1638457840000|2021-12-02 15:10:40|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|29520.74|0
1638457850000|2021-12-02 15:10:50|29527.81|29527.81|29523.68|29523.68|29527.81|29527.81|29523.68|29523.68|0
1638457860000|2021-12-02 15:11:00|29530.75|29530.75|29527.21|29527.21|29530.75|29530.75|29527.21|29527.21|0
1638457870000|2021-12-02 15:11:10|29523.68|29523.68|29527.21|29527.21|29527.21|29527.21|29523.68|29523.68|0
1638457880000|2021-12-02 15:11:20|29520.14|29520.14|29520.14|29520.14|29520.14|29520.14|29520.14|29520.14|0
1638457890000|2021-12-02 15:11:30|29519.9|29519.9|29519.9|29519.9|29519.9|29519.9|29519.9|29519.9|0
1638457900000|2021-12-02 15:11:40|29519.42|29519.42|29515.88|29515.88|29522.95|29522.95|29515.88|29515.88|0
1638457910000|2021-12-02 15:11:50|29519.42|29519.42|29526.49|29526.49|29526.49|29526.49|29515.88|29515.88|0
1638457920000|2021-12-02 15:12:00|29522.95|29522.95|29512.59|29512.59|29523.19|29523.19|29512.59|29512.59|0
1638457930000|2021-12-02 15:12:10|29509.05|29509.05|29512.59|29512.59|29512.59|29512.59|29509.05|29509.05|0
1638457950000|2021-12-02 15:12:30|29513.07|29513.07|29518.41|29518.41|29518.41|29518.41|29513.07|29513.07|0
1638457960000|2021-12-02 15:12:40|29525.48|29525.48|29522.54|29522.54|29526.08|29526.08|29522.54|29522.54|0
1638457970000|2021-12-02 15:12:50|29526.08|29526.08|29526.08|29526.08|29526.08|29526.08|29526.08|29526.08|0
1638457980000|2021-12-02 15:13:00|29525.48|29525.48|29525.48|29525.48|29525.48|29525.48|29525.48|29525.48|0
1638458000000|2021-12-02 15:13:20|29532.55|29532.55|29532.55|29532.55|29532.55|29532.55|29532.55|29532.55|0
1638458010000|2021-12-02 15:13:30|29533.15|29533.15|29533.15|29533.15|29533.15|29533.15|29533.15|29533.15|0
1638458020000|2021-12-02 15:13:40|29526.08|29526.08|29526.68|29526.68|29526.68|29526.68|29526.08|29526.08|0
1638458030000|2021-12-02 15:13:50|29523.15|29523.15|29524.35|29524.35|29524.35|29524.35|29519.61|29519.61|0
1638458040000|2021-12-02 15:14:00|29525.55|29525.55|29527.88|29527.88|29528.48|29528.48|29524.95|29524.95|0
1638458050000|2021-12-02 15:14:10|29524.35|29524.35|29524.35|29524.35|29524.35|29524.35|29523.75|29523.75|0
1638458060000|2021-12-02 15:14:20|29531.42|29531.42|29539.31|29539.31|29546.38|29546.38|29531.42|29531.42|0
1638458070000|2021-12-02 15:14:30|29535.77|29535.77|29535.77|29535.77|29535.77|29535.77|29535.77|29535.77|0
1638458080000|2021-12-02 15:14:40|29535.36|29535.36|29535.36|29535.36|29535.36|29535.36|29535.36|29535.36|0
1638458090000|2021-12-02 15:14:50|29528.29|29528.29|29528.29|29528.29|29528.29|29528.29|29528.29|29528.29|0
1638458100000|2021-12-02 15:15:00|29535.36|29535.36|29531.83|29531.83|29535.36|29535.36|29531.83|29531.83|0
1638458110000|2021-12-02 15:15:10|29535.36|29535.36|29531.83|29531.83|29535.36|29535.36|29531.83|29531.83|0
1638458120000|2021-12-02 15:15:20|29535.36|29535.36|29535.36|29535.36|29535.36|29535.36|29535.36|29535.36|0
1638458130000|2021-12-02 15:15:30|29534.76|29534.76|29534.52|29534.52|29534.76|29534.76|29534.52|29534.52|0
1638458150000|2021-12-02 15:15:50|29538.05|29538.05|29534.52|29534.52|29538.05|29538.05|29534.52|29534.52|0
1638458160000|2021-12-02 15:16:00|29538.05|29538.05|29538.05|29538.05|29538.05|29538.05|29538.05|29538.05|0
1638458170000|2021-12-02 15:16:10|29534.52|29534.52|29534.52|29534.52|29534.52|29534.52|29534.52|29534.52|0
1638458180000|2021-12-02 15:16:20|29520.38|29520.38|29520.38|29520.38|29520.38|29520.38|29520.38|29520.38|0
1638458190000|2021-12-02 15:16:30|29519.97|29519.97|29518.77|29518.77|29519.97|29519.97|29518.77|29518.77|0
1638458200000|2021-12-02 15:16:40|29522.3|29522.3|29529.13|29529.13|29529.13|29529.13|29522.06|29522.06|0
1638458220000|2021-12-02 15:17:00|29525.6|29525.6|29529.13|29529.13|29529.13|29529.13|29518.53|29518.53|0
1638458230000|2021-12-02 15:17:10|29532.67|29532.67|29532.67|29532.67|29532.67|29532.67|29532.67|29532.67|0
1638458240000|2021-12-02 15:17:20|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|0
1638458250000|2021-12-02 15:17:30|29543.27|29543.27|29550.34|29550.34|29550.34|29550.34|29539.74|29539.74|0
1638458260000|2021-12-02 15:17:40|29546.81|29546.81|29543.27|29543.27|29546.81|29546.81|29543.27|29543.27|0
1638458270000|2021-12-02 15:17:50|29542.67|29542.67|29542.67|29542.67|29542.67|29542.67|29542.67|29542.67|0
1638458280000|2021-12-02 15:18:00|29553.27|29553.27|29549.74|29549.74|29553.27|29553.27|29546.2|29546.2|0
1638458290000|2021-12-02 15:18:10|29546.2|29546.2|29546.2|29546.2|29546.2|29546.2|29539.13|29539.13|0
1638458310000|2021-12-02 15:18:30|29545.72|29545.72|29549.26|29549.26|29549.26|29549.26|29545.12|29545.12|0
1638458330000|2021-12-02 15:18:50|29552.79|29552.79|29549.86|29549.86|29556.32|29556.32|29549.26|29549.26|0
1638458340000|2021-12-02 15:19:00|29556.93|29556.93|29558.13|29558.13|29558.13|29558.13|29556.93|29556.93|0
1638458370000|2021-12-02 15:19:30|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|0
1638458390000|2021-12-02 15:19:50|29553.99|29553.99|29557.53|29557.53|29557.53|29557.53|29553.99|29553.99|0
1638458410000|2021-12-02 15:20:10|29556.93|29556.93|29553.39|29553.39|29556.93|29556.93|29553.39|29553.39|0
1638458420000|2021-12-02 15:20:20|29549.86|29549.86|29549.86|29549.86|29549.86|29549.86|29549.86|29549.86|0
1638458450000|2021-12-02 15:20:50|29545.12|29545.12|29552.19|29552.19|29552.19|29552.19|29545.12|29545.12|0
1638458460000|2021-12-02 15:21:00|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|0
1638458470000|2021-12-02 15:21:10|29559.26|29559.26|29566.33|29566.33|29566.33|29566.33|29559.26|29559.26|0
1638458480000|2021-12-02 15:21:20|29566.93|29566.93|29566.93|29566.93|29566.93|29566.93|29566.93|29566.93|0
1638458490000|2021-12-02 15:21:30|29567.53|29567.53|29571.07|29571.07|29571.07|29571.07|29567.53|29567.53|0
1638458500000|2021-12-02 15:21:40|29571.67|29571.67|29571.67|29571.67|29571.67|29571.67|29571.67|29571.67|0
1638458510000|2021-12-02 15:21:50|29582.27|29582.27|29578.74|29578.74|29582.27|29582.27|29578.74|29578.74|0
1638458520000|2021-12-02 15:22:00|29578.33|29578.33|29581.86|29581.86|29581.86|29581.86|29578.33|29578.33|0
1638458530000|2021-12-02 15:22:10|29582.1|29582.1|29582.1|29582.1|29582.1|29582.1|29582.1|29582.1|0
1638458540000|2021-12-02 15:22:20|29585.64|29585.64|29582.1|29582.1|29585.64|29585.64|29582.1|29582.1|0
1638458560000|2021-12-02 15:22:40|29585.64|29585.64|29589.58|29589.58|29593.12|29593.12|29585.64|29585.64|0
1638458570000|2021-12-02 15:22:50|29586.05|29586.05|29586.05|29586.05|29586.05|29586.05|29586.05|29586.05|0
1638458580000|2021-12-02 15:23:00|29575.44|29575.44|29578.98|29578.98|29578.98|29578.98|29575.44|29575.44|0
1638458590000|2021-12-02 15:23:10|29575.44|29575.44|29575.44|29575.44|29575.44|29575.44|29575.44|29575.44|0
1638458610000|2021-12-02 15:23:30|29574.84|29574.84|29574.84|29574.84|29574.84|29574.84|29574.84|29574.84|0
1638458620000|2021-12-02 15:23:40|29564.24|29564.24|29567.77|29567.77|29567.77|29567.77|29564.24|29564.24|0
1638458630000|2021-12-02 15:23:50|29574.84|29574.84|29574.84|29574.84|29574.84|29574.84|29574.84|29574.84|0
1638458640000|2021-12-02 15:24:00|29578.38|29578.38|29582.92|29582.92|29582.92|29582.92|29578.38|29578.38|0
1638458650000|2021-12-02 15:24:10|29579.39|29579.39|29579.39|29579.39|29579.39|29579.39|29579.39|29579.39|0
1638458660000|2021-12-02 15:24:20|29582.92|29582.92|29582.92|29582.92|29582.92|29582.92|29582.92|29582.92|0
1638458670000|2021-12-02 15:24:30|29586.46|29586.46|29586.46|29586.46|29586.46|29586.46|29586.46|29586.46|0
1638458690000|2021-12-02 15:24:50|29579.39|29579.39|29575.85|29575.85|29579.39|29579.39|29575.85|29575.85|0
1638458710000|2021-12-02 15:25:10|29576.45|29576.45|29576.45|29576.45|29576.45|29576.45|29576.45|29576.45|0
1638458720000|2021-12-02 15:25:20|29572.92|29572.92|29572.92|29572.92|29572.92|29572.92|29572.92|29572.92|0
1638458730000|2021-12-02 15:25:30|29572.32|29572.32|29572.32|29572.32|29572.32|29572.32|29572.32|29572.32|0
1638458740000|2021-12-02 15:25:40|29565.25|29565.25|29554.64|29554.64|29565.25|29565.25|29554.64|29554.64|0
1638458750000|2021-12-02 15:25:50|29558.18|29558.18|29558.18|29558.18|29558.18|29558.18|29558.18|29558.18|0
1638458760000|2021-12-02 15:26:00|29565.25|29565.25|29558.18|29558.18|29565.25|29565.25|29558.18|29558.18|0
1638458770000|2021-12-02 15:26:10|29551.11|29551.11|29551.11|29551.11|29551.11|29551.11|29551.11|29551.11|0
1638458780000|2021-12-02 15:26:20|29554.64|29554.64|29565.25|29565.25|29565.25|29565.25|29554.64|29554.64|0
1638458790000|2021-12-02 15:26:30|29568.78|29568.78|29572.32|29572.32|29572.32|29572.32|29568.78|29568.78|0
1638458810000|2021-12-02 15:26:50|29573.29|29573.29|29569.75|29569.75|29573.29|29573.29|29569.75|29569.75|0
1638458830000|2021-12-02 15:27:10|29573.29|29573.29|29569.75|29569.75|29573.29|29573.29|29569.75|29569.75|0
1638458840000|2021-12-02 15:27:20|29570.35|29570.35|29577.42|29577.42|29577.42|29577.42|29570.35|29570.35|0
1638458860000|2021-12-02 15:27:40|29580.96|29580.96|29580.96|29580.96|29580.96|29580.96|29580.96|29580.96|0
1638458880000|2021-12-02 15:28:00|29584.49|29584.49|29588.03|29588.03|29588.03|29588.03|29584.49|29584.49|0
1638458890000|2021-12-02 15:28:10|29584.49|29584.49|29584.49|29584.49|29584.49|29584.49|29584.49|29584.49|0
1638458900000|2021-12-02 15:28:20|29580.96|29580.96|29570.35|29570.35|29580.96|29580.96|29570.35|29570.35|0
1638458920000|2021-12-02 15:28:40|29569.94|29569.94|29569.94|29569.94|29569.94|29569.94|29569.94|29569.94|0
1638458930000|2021-12-02 15:28:50|29577.01|29577.01|29580.55|29580.55|29580.55|29580.55|29577.01|29577.01|0
1638458940000|2021-12-02 15:29:00|29587.62|29587.62|29580.55|29580.55|29591.15|29591.15|29580.55|29580.55|0
1638458950000|2021-12-02 15:29:10|29584.08|29584.08|29584.08|29584.08|29584.08|29584.08|29584.08|29584.08|0
1638458990000|2021-12-02 15:29:50|29580.55|29580.55|29580.55|29580.55|29580.55|29580.55|29580.55|29580.55|0
1638459000000|2021-12-02 15:30:00|29577.01|29577.01|29581.15|29581.15|29581.15|29581.15|29577.01|29577.01|0
1638459030000|2021-12-02 15:30:30|29577.61|29577.61|29577.61|29577.61|29577.61|29577.61|29577.61|29577.61|0
1638459040000|2021-12-02 15:30:40|29581.15|29581.15|29581.15|29581.15|29581.15|29581.15|29581.15|29581.15|0
1638459060000|2021-12-02 15:31:00|29584.68|29584.68|29588.22|29588.22|29588.22|29588.22|29584.68|29584.68|0
1638459070000|2021-12-02 15:31:10|29595.29|29595.29|29599.23|29599.23|29602.77|29602.77|29595.29|29595.29|0
1638459080000|2021-12-02 15:31:20|29599.47|29599.47|29595.94|29595.94|29599.47|29599.47|29595.94|29595.94|0
1638459090000|2021-12-02 15:31:30|29599.47|29599.47|29596.18|29596.18|29599.47|29599.47|29595.94|29595.94|0
1638459100000|2021-12-02 15:31:40|29592.65|29592.65|29596.18|29596.18|29596.18|29596.18|29592.65|29592.65|0
1638459110000|2021-12-02 15:31:50|29599.72|29599.72|29599.72|29599.72|29599.72|29599.72|29599.72|29599.72|0
1638459140000|2021-12-02 15:32:20|29610.32|29610.32|29606.79|29606.79|29613.86|29613.86|29606.79|29606.79|0
1638459160000|2021-12-02 15:32:40|29603.25|29603.25|29603.25|29603.25|29603.25|29603.25|29603.25|29603.25|0
1638459170000|2021-12-02 15:32:50|29606.79|29606.79|29606.79|29606.79|29606.79|29606.79|29606.79|29606.79|0
1638459180000|2021-12-02 15:33:00|29610.92|29610.92|29610.92|29610.92|29610.92|29610.92|29610.92|29610.92|0
1638459190000|2021-12-02 15:33:10|29607.39|29607.39|29600.32|29600.32|29607.39|29607.39|29600.32|29600.32|0
1638459240000|2021-12-02 15:34:00|29596.78|29596.78|29593.25|29593.25|29596.78|29596.78|29589.71|29589.71|0
1638459250000|2021-12-02 15:34:10|29589.71|29589.71|29593.97|29593.97|29593.97|29593.97|29586.18|29586.18|0
1638459260000|2021-12-02 15:34:20|29590.44|29590.44|29589.84|29589.84|29590.44|29590.44|29589.84|29589.84|0
1638459270000|2021-12-02 15:34:30|29589.02|29589.02|29589.24|29589.24|29592.77|29592.77|29585.7|29585.7|0
1638459280000|2021-12-02 15:34:40|29592.77|29592.77|29599.84|29599.84|29599.84|29599.84|29592.77|29592.77|0
1638459290000|2021-12-02 15:34:50|29596.31|29596.31|29588.99|29588.99|29596.31|29596.31|29588.99|29588.99|0
1638459300000|2021-12-02 15:35:00|29588.39|29588.39|29584.86|29584.86|29588.39|29588.39|29584.86|29584.86|0
1638459310000|2021-12-02 15:35:10|29588.39|29588.39|29595.46|29595.46|29595.46|29595.46|29588.39|29588.39|0
1638459320000|2021-12-02 15:35:20|29591.93|29591.93|29591.93|29591.93|29591.93|29591.93|29588.39|29588.39|0
1638459340000|2021-12-02 15:35:40|29588.39|29588.39|29588.39|29588.39|29588.39|29588.39|29588.39|29588.39|0
1638459370000|2021-12-02 15:36:10|29584.86|29584.86|29577.19|29577.19|29584.86|29584.86|29577.19|29577.19|0
1638459390000|2021-12-02 15:36:30|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|0
1638459400000|2021-12-02 15:36:40|29584.26|29584.26|29580.12|29580.12|29584.26|29584.26|29580.12|29580.12|0
1638459420000|2021-12-02 15:37:00|29580.72|29580.72|29587.79|29587.79|29587.79|29587.79|29580.72|29580.72|0
1638459430000|2021-12-02 15:37:10|29584.26|29584.26|29584.26|29584.26|29584.26|29584.26|29584.26|29584.26|0
1638459440000|2021-12-02 15:37:20|29587.79|29587.79|29587.79|29587.79|29587.79|29587.79|29587.79|29587.79|0
1638459450000|2021-12-02 15:37:30|29591.33|29591.33|29595.46|29595.46|29595.46|29595.46|29591.33|29591.33|0
1638459460000|2021-12-02 15:37:40|29599|29599|29598.59|29598.59|29599|29599|29598.59|29598.59|0
1638459480000|2021-12-02 15:38:00|29595.05|29595.05|29587.98|29587.98|29595.05|29595.05|29587.98|29587.98|0
1638459490000|2021-12-02 15:38:10|29591.52|29591.52|29591.52|29591.52|29591.52|29591.52|29591.52|29591.52|0
1638459500000|2021-12-02 15:38:20|29587.98|29587.98|29590.92|29590.92|29591.52|29591.52|29587.98|29587.98|0
1638459510000|2021-12-02 15:38:30|29583.85|29583.85|29583.85|29583.85|29583.85|29583.85|29583.85|29583.85|0
1638459520000|2021-12-02 15:38:40|29583.03|29583.03|29580.72|29580.72|29583.03|29583.03|29579.49|29579.49|0
1638459540000|2021-12-02 15:39:00|29579.52|29579.52|29575.5|29575.5|29579.52|29579.52|29575.5|29575.5|0
1638459550000|2021-12-02 15:39:10|29574.68|29574.68|29575.5|29575.5|29575.5|29575.5|29574.68|29574.68|0
1638459560000|2021-12-02 15:39:20|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29578.22|29578.22|0
1638459570000|2021-12-02 15:39:30|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|29575.5|0
1638459580000|2021-12-02 15:39:40|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|29579.04|0
1638459590000|2021-12-02 15:39:50|29582.57|29582.57|29584.88|29584.88|29593.18|29593.18|29582.57|29582.57|0
1638459600000|2021-12-02 15:40:00|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|0
1638459610000|2021-12-02 15:40:10|29577.21|29577.21|29577.21|29577.21|29577.21|29577.21|29577.21|29577.21|0
1638459620000|2021-12-02 15:40:20|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|0
1638459650000|2021-12-02 15:40:50|29580.14|29580.14|29584.28|29584.28|29584.28|29584.28|29580.14|29580.14|0
1638459680000|2021-12-02 15:41:20|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|0
1638459750000|2021-12-02 15:42:30|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|29584.28|0
1638459760000|2021-12-02 15:42:40|29587.81|29587.81|29584.28|29584.28|29587.81|29587.81|29584.28|29584.28|0
1638459770000|2021-12-02 15:42:50|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|0
1638459780000|2021-12-02 15:43:00|29584.28|29584.28|29587.81|29587.81|29587.81|29587.81|29584.28|29584.28|0
1638459800000|2021-12-02 15:43:20|29584.28|29584.28|29577.21|29577.21|29584.28|29584.28|29577.21|29577.21|0
1638459810000|2021-12-02 15:43:30|29576.61|29576.61|29576.61|29576.61|29576.61|29576.61|29576.61|29576.61|0
1638459820000|2021-12-02 15:43:40|29580.14|29580.14|29583.68|29583.68|29583.68|29583.68|29580.14|29580.14|0
1638459830000|2021-12-02 15:43:50|29587.21|29587.21|29580.14|29580.14|29587.21|29587.21|29580.14|29580.14|0
1638459850000|2021-12-02 15:44:10|29576.61|29576.61|29580.14|29580.14|29580.14|29580.14|29576.61|29576.61|0
1638459870000|2021-12-02 15:44:30|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|0
1638459900000|2021-12-02 15:45:00|29587.21|29587.21|29590.75|29590.75|29590.75|29590.75|29587.21|29587.21|0
1638459910000|2021-12-02 15:45:10|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|0
1638459950000|2021-12-02 15:45:50|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|29583.68|0
1638459970000|2021-12-02 15:46:10|29580.14|29580.14|29583.68|29583.68|29583.68|29583.68|29580.14|29580.14|0
1638459980000|2021-12-02 15:46:20|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29583.68|29583.68|0
1638459990000|2021-12-02 15:46:30|29590.75|29590.75|29590.75|29590.75|29590.75|29590.75|29590.75|29590.75|0
1638460000000|2021-12-02 15:46:40|29591.35|29591.35|29594.28|29594.28|29594.28|29594.28|29590.75|29590.75|0
1638460010000|2021-12-02 15:46:50|29597.82|29597.82|29604.89|29604.89|29604.89|29604.89|29597.82|29597.82|0
1638460020000|2021-12-02 15:47:00|29608.42|29608.42|29609.86|29609.86|29610.47|29610.47|29608.42|29608.42|0
1638460030000|2021-12-02 15:47:10|29616.93|29616.93|29617.75|29617.75|29617.75|29617.75|29616.93|29616.93|0
1638460040000|2021-12-02 15:47:20|29614.22|29614.22|29614.22|29614.22|29614.22|29614.22|29614.22|29614.22|0
1638460050000|2021-12-02 15:47:30|29607.15|29607.15|29605.95|29605.95|29607.75|29607.75|29605.95|29605.95|0
1638460060000|2021-12-02 15:47:40|29595.34|29595.34|29591.81|29591.81|29595.34|29595.34|29591.81|29591.81|0
1638460070000|2021-12-02 15:47:50|29592.41|29592.41|29599.48|29599.48|29599.48|29599.48|29592.41|29592.41|0
1638460090000|2021-12-02 15:48:10|29600.08|29600.08|29603.61|29603.61|29607.15|29607.15|29600.08|29600.08|0
1638460100000|2021-12-02 15:48:20|29600.08|29600.08|29600.49|29600.49|29600.49|29600.49|29600.08|29600.08|0
1638460110000|2021-12-02 15:48:30|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|0
1638460130000|2021-12-02 15:48:50|29600.49|29600.49|29600.49|29600.49|29600.49|29600.49|29600.49|29600.49|0
1638460140000|2021-12-02 15:49:00|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|29596.95|0
1638460160000|2021-12-02 15:49:20|29600.49|29600.49|29601.09|29601.09|29601.09|29601.09|29600.49|29600.49|0
1638460170000|2021-12-02 15:49:30|29604.62|29604.62|29608.16|29608.16|29608.16|29608.16|29604.62|29604.62|0
1638460190000|2021-12-02 15:49:50|29611.69|29611.69|29611.69|29611.69|29611.69|29611.69|29611.69|29611.69|0
1638460200000|2021-12-02 15:50:00|29615.23|29615.23|29615.23|29615.23|29615.23|29615.23|29611.69|29611.69|0
1638460210000|2021-12-02 15:50:10|29615.83|29615.83|29612.9|29612.9|29615.83|29615.83|29612.3|29612.3|0
1638460220000|2021-12-02 15:50:20|29609.36|29609.36|29609.36|29609.36|29609.36|29609.36|29609.36|29609.36|0
1638460230000|2021-12-02 15:50:30|29616.43|29616.43|29616.43|29616.43|29616.43|29616.43|29616.43|29616.43|0
1638460250000|2021-12-02 15:50:50|29612.9|29612.9|29612.9|29612.9|29612.9|29612.9|29612.9|29612.9|0
1638460260000|2021-12-02 15:51:00|29605.83|29605.83|29605.83|29605.83|29605.83|29605.83|29605.83|29605.83|0
1638460270000|2021-12-02 15:51:10|29609.36|29609.36|29612.9|29612.9|29612.9|29612.9|29609.36|29609.36|0
1638460280000|2021-12-02 15:51:20|29609.36|29609.36|29604.62|29604.62|29609.36|29609.36|29604.62|29604.62|0
1638460290000|2021-12-02 15:51:30|29608.16|29608.16|29608.16|29608.16|29608.16|29608.16|29608.16|29608.16|0
1638460310000|2021-12-02 15:51:50|29597.56|29597.56|29597.56|29597.56|29598.16|29598.16|29597.56|29597.56|0
1638460320000|2021-12-02 15:52:00|29594.02|29594.02|29594.02|29594.02|29594.02|29594.02|29594.02|29594.02|0
1638460360000|2021-12-02 15:52:40|29590.49|29590.49|29590.49|29590.49|29590.49|29590.49|29590.49|29590.49|0
1638460380000|2021-12-02 15:53:00|29594.02|29594.02|29597.56|29597.56|29601.09|29601.09|29594.02|29594.02|0
1638460420000|2021-12-02 15:53:40|29597.97|29597.97|29601.5|29601.5|29601.5|29601.5|29597.97|29597.97|0
1638460430000|2021-12-02 15:53:50|29594.43|29594.43|29594.43|29594.43|29594.43|29594.43|29594.43|29594.43|0
1638460440000|2021-12-02 15:54:00|29590.9|29590.9|29590.9|29590.9|29590.9|29590.9|29590.9|29590.9|0
1638460450000|2021-12-02 15:54:10|29590.29|29590.29|29593.83|29593.83|29593.83|29593.83|29590.29|29590.29|0
1638460470000|2021-12-02 15:54:30|29590.29|29590.29|29586.28|29586.28|29590.29|29590.29|29586.28|29586.28|0
1638460480000|2021-12-02 15:54:40|29593.35|29593.35|29593.35|29593.35|29593.35|29593.35|29593.35|29593.35|0
1638460500000|2021-12-02 15:55:00|29596.88|29596.88|29596.88|29596.88|29596.88|29596.88|29596.88|29596.88|0
1638460510000|2021-12-02 15:55:10|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|29600.41|0
1638460530000|2021-12-02 15:55:30|29596.88|29596.88|29596.88|29596.88|29596.88|29596.88|29596.88|29596.88|0
1638460540000|2021-12-02 15:55:40|29600.41|29600.41|29589.81|29589.81|29600.41|29600.41|29589.81|29589.81|0
1638460570000|2021-12-02 15:56:10|29593.35|29593.35|29600.01|29600.01|29600.01|29600.01|29592.94|29592.94|0
1638460590000|2021-12-02 15:56:30|29596.47|29596.47|29600.01|29600.01|29600.01|29600.01|29596.47|29596.47|0
1638460610000|2021-12-02 15:56:50|29603.54|29603.54|29596.47|29596.47|29603.54|29603.54|29596.47|29596.47|0
1638460620000|2021-12-02 15:57:00|29600.01|29600.01|29607.92|29607.92|29611.45|29611.45|29600.01|29600.01|0
1638460640000|2021-12-02 15:57:20|29604.38|29604.38|29600.85|29600.85|29604.38|29604.38|29600.85|29600.85|0
1638460650000|2021-12-02 15:57:30|29604.38|29604.38|29601.26|29601.26|29604.79|29604.79|29601.26|29601.26|0
1638460670000|2021-12-02 15:57:50|29604.79|29604.79|29605.39|29605.39|29605.39|29605.39|29604.79|29604.79|0
1638460700000|2021-12-02 15:58:20|29608.93|29608.93|29612.46|29612.46|29612.46|29612.46|29608.93|29608.93|0
1638460720000|2021-12-02 15:58:40|29608.93|29608.93|29601.86|29601.86|29609.17|29609.17|29601.86|29601.86|0
1638460730000|2021-12-02 15:58:50|29605.39|29605.39|29608.93|29608.93|29608.93|29608.93|29605.39|29605.39|0
1638460740000|2021-12-02 15:59:00|29612.46|29612.46|29616|29616|29616|29616|29612.46|29612.46|0
1638460760000|2021-12-02 15:59:20|29619.53|29619.53|29619.53|29619.53|29619.53|29619.53|29619.53|29619.53|0
1638460770000|2021-12-02 15:59:30|29623.07|29623.07|29626.6|29626.6|29626.6|29626.6|29623.07|29623.07|0
1638460800000|2021-12-02 16:00:00|29623.07|29623.07|29626.6|29626.6|29626.6|29626.6|29623.07|29623.07|0
1638460810000|2021-12-02 16:00:10|29623.07|29623.07|29627.01|29627.01|29627.01|29627.01|29623.07|29623.07|0
1638460820000|2021-12-02 16:00:20|29623.48|29623.48|29623.48|29623.48|29623.48|29623.48|29623.48|29623.48|0
1638460840000|2021-12-02 16:00:40|29627.01|29627.01|29623.48|29623.48|29627.01|29627.01|29623.48|29623.48|0
1638460850000|2021-12-02 16:00:50|29622.28|29622.28|29619.34|29619.34|29622.28|29622.28|29618.74|29618.74|0
1638460860000|2021-12-02 16:01:00|29622.88|29622.88|29623.48|29623.48|29623.48|29623.48|29622.88|29622.88|0
1638460870000|2021-12-02 16:01:10|29616.41|29616.41|29619.94|29619.94|29619.94|29619.94|29616.41|29616.41|0
1638460880000|2021-12-02 16:01:20|29623.48|29623.48|29627.01|29627.01|29630.55|29630.55|29623.48|29623.48|0
1638460900000|2021-12-02 16:01:40|29634.08|29634.08|29641.15|29641.15|29641.15|29641.15|29634.08|29634.08|0
1638460910000|2021-12-02 16:01:50|29637.62|29637.62|29641.15|29641.15|29641.15|29641.15|29637.62|29637.62|0
1638460930000|2021-12-02 16:02:10|29634.08|29634.08|29634.08|29634.08|29634.08|29634.08|29634.08|29634.08|0
1638460940000|2021-12-02 16:02:20|29637.62|29637.62|29637.62|29637.62|29637.62|29637.62|29637.62|29637.62|0
1638460970000|2021-12-02 16:02:50|29641.15|29641.15|29648.22|29648.22|29648.22|29648.22|29641.15|29641.15|0
1638460980000|2021-12-02 16:03:00|29655.29|29655.29|29651.76|29651.76|29655.29|29655.29|29648.22|29648.22|0
1638460990000|2021-12-02 16:03:10|29655.29|29655.29|29648.22|29648.22|29655.29|29655.29|29648.22|29648.22|0
1638461000000|2021-12-02 16:03:20|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|29644.45|0
1638461020000|2021-12-02 16:03:40|29640.91|29640.91|29640.91|29640.91|29640.91|29640.91|29640.91|29640.91|0
1638461030000|2021-12-02 16:03:50|29644.45|29644.45|29637.38|29637.38|29644.45|29644.45|29637.38|29637.38|0
1638461060000|2021-12-02 16:04:20|29640.91|29640.91|29641.51|29641.51|29641.51|29641.51|29640.91|29640.91|0
1638461070000|2021-12-02 16:04:30|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|0
1638461080000|2021-12-02 16:04:40|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|0
1638461090000|2021-12-02 16:04:50|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|0
1638461140000|2021-12-02 16:05:40|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|29641.51|0
1638461160000|2021-12-02 16:06:00|29645.05|29645.05|29652.12|29652.12|29652.12|29652.12|29645.05|29645.05|0
1638461170000|2021-12-02 16:06:10|29655.65|29655.65|29655.65|29655.65|29655.65|29655.65|29655.65|29655.65|0
1638461190000|2021-12-02 16:06:30|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|29645.05|0
1638461220000|2021-12-02 16:07:00|29655.65|29655.65|29652.12|29652.12|29655.65|29655.65|29652.12|29652.12|0
1638461230000|2021-12-02 16:07:10|29648.58|29648.58|29645.05|29645.05|29648.58|29648.58|29645.05|29645.05|0
1638461240000|2021-12-02 16:07:20|29652.12|29652.12|29656.25|29656.25|29656.25|29656.25|29652.12|29652.12|0
1638461250000|2021-12-02 16:07:30|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|0
1638461260000|2021-12-02 16:07:40|29666.86|29666.86|29666.86|29666.86|29666.86|29666.86|29666.86|29666.86|0
1638461280000|2021-12-02 16:08:00|29670.39|29670.39|29670.39|29670.39|29670.39|29670.39|29670.39|29670.39|0
1638461290000|2021-12-02 16:08:10|29673.93|29673.93|29677.46|29677.46|29677.46|29677.46|29673.93|29673.93|0
1638461310000|2021-12-02 16:08:30|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|0
1638461320000|2021-12-02 16:08:40|29674.17|29674.17|29674.17|29674.17|29674.17|29674.17|29674.17|29674.17|0
1638461330000|2021-12-02 16:08:50|29677.7|29677.7|29681.24|29681.24|29681.24|29681.24|29677.7|29677.7|0
1638461340000|2021-12-02 16:09:00|29677.7|29677.7|29670.63|29670.63|29677.7|29677.7|29670.63|29670.63|0
1638461350000|2021-12-02 16:09:10|29674.17|29674.17|29677.7|29677.7|29677.7|29677.7|29674.17|29674.17|0
1638461360000|2021-12-02 16:09:20|29681.24|29681.24|29684.77|29684.77|29684.77|29684.77|29681.24|29681.24|0
1638461370000|2021-12-02 16:09:30|29681.24|29681.24|29681.24|29681.24|29681.24|29681.24|29681.24|29681.24|0
1638461380000|2021-12-02 16:09:40|29681|29681|29681|29681|29681|29681|29677.46|29677.46|0
1638461390000|2021-12-02 16:09:50|29684.53|29684.53|29681|29681|29684.53|29684.53|29681|29681|0
1638461400000|2021-12-02 16:10:00|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|0
1638461410000|2021-12-02 16:10:10|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|0
1638461440000|2021-12-02 16:10:40|29688.07|29688.07|29681|29681|29688.07|29688.07|29681|29681|0
1638461460000|2021-12-02 16:11:00|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|29673.93|0
1638461480000|2021-12-02 16:11:20|29670.39|29670.39|29669.79|29669.79|29681|29681|29669.79|29669.79|0
1638461500000|2021-12-02 16:11:40|29666.26|29666.26|29669.79|29669.79|29669.79|29669.79|29666.26|29666.26|0
1638461510000|2021-12-02 16:11:50|29669.19|29669.19|29669.19|29669.19|29669.19|29669.19|29669.19|29669.19|0
1638461520000|2021-12-02 16:12:00|29665.65|29665.65|29657.57|29657.57|29665.65|29665.65|29657.57|29657.57|0
1638461530000|2021-12-02 16:12:10|29656.97|29656.97|29660.51|29660.51|29660.51|29660.51|29656.97|29656.97|0
1638461540000|2021-12-02 16:12:20|29664.04|29664.04|29668.18|29668.18|29668.18|29668.18|29664.04|29664.04|0
1638461550000|2021-12-02 16:12:30|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|0
1638461560000|2021-12-02 16:12:40|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|0
1638461570000|2021-12-02 16:12:50|29675.25|29675.25|29675.25|29675.25|29675.25|29675.25|29675.25|29675.25|0
1638461590000|2021-12-02 16:13:10|29671.71|29671.71|29664.64|29664.64|29671.71|29671.71|29664.64|29664.64|0
1638461610000|2021-12-02 16:13:30|29662.84|29662.84|29656.37|29656.37|29663.44|29663.44|29656.37|29656.37|0
1638461630000|2021-12-02 16:13:50|29659.91|29659.91|29656.37|29656.37|29663.44|29663.44|29656.37|29656.37|0
1638461640000|2021-12-02 16:14:00|29659.91|29659.91|29656.37|29656.37|29659.91|29659.91|29656.37|29656.37|0
1638461650000|2021-12-02 16:14:10|29659.91|29659.91|29659.91|29659.91|29663.44|29663.44|29659.91|29659.91|0
1638461660000|2021-12-02 16:14:20|29656.37|29656.37|29656.37|29656.37|29656.37|29656.37|29656.37|29656.37|0
1638461680000|2021-12-02 16:14:40|29663.44|29663.44|29666.98|29666.98|29666.98|29666.98|29663.44|29663.44|0
1638461690000|2021-12-02 16:14:50|29667.58|29667.58|29667.58|29667.58|29667.58|29667.58|29667.58|29667.58|0
1638461700000|2021-12-02 16:15:00|29664.04|29664.04|29664.04|29664.04|29664.04|29664.04|29664.04|29664.04|0
1638461710000|2021-12-02 16:15:10|29667.58|29667.58|29660.51|29660.51|29667.58|29667.58|29660.51|29660.51|0
1638461720000|2021-12-02 16:15:20|29656.97|29656.97|29656.97|29656.97|29656.97|29656.97|29656.97|29656.97|0
1638461730000|2021-12-02 16:15:30|29660.51|29660.51|29660.51|29660.51|29660.51|29660.51|29660.51|29660.51|0
1638461750000|2021-12-02 16:15:50|29664.04|29664.04|29664.04|29664.04|29664.04|29664.04|29664.04|29664.04|0
1638461760000|2021-12-02 16:16:00|29674.65|29674.65|29674.65|29674.65|29674.65|29674.65|29674.65|29674.65|0
1638461770000|2021-12-02 16:16:10|29678.18|29678.18|29678.18|29678.18|29678.18|29678.18|29678.18|29678.18|0
1638461780000|2021-12-02 16:16:20|29674.65|29674.65|29674.65|29674.65|29674.65|29674.65|29674.65|29674.65|0
1638461790000|2021-12-02 16:16:30|29675.25|29675.25|29678.78|29678.78|29678.78|29678.78|29675.25|29675.25|0
1638461800000|2021-12-02 16:16:40|29675.25|29675.25|29674.65|29674.65|29675.25|29675.25|29674.65|29674.65|0
1638461820000|2021-12-02 16:17:00|29671.11|29671.11|29664.04|29664.04|29671.11|29671.11|29664.04|29664.04|0
1638461830000|2021-12-02 16:17:10|29667.58|29667.58|29664.04|29664.04|29667.58|29667.58|29664.04|29664.04|0
1638461850000|2021-12-02 16:17:30|29660.51|29660.51|29659.91|29659.91|29660.51|29660.51|29659.91|29659.91|0
1638461870000|2021-12-02 16:17:50|29652.84|29652.84|29655.96|29655.96|29655.96|29655.96|29652.43|29652.43|0
1638461880000|2021-12-02 16:18:00|29659.5|29659.5|29663.03|29663.03|29663.03|29663.03|29659.5|29659.5|0
1638461890000|2021-12-02 16:18:10|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|0
1638461900000|2021-12-02 16:18:20|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|0
1638461920000|2021-12-02 16:18:40|29655.96|29655.96|29659.5|29659.5|29659.5|29659.5|29655.96|29655.96|0
1638461930000|2021-12-02 16:18:50|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|0
1638461940000|2021-12-02 16:19:00|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|0
1638461950000|2021-12-02 16:19:10|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|0
1638461960000|2021-12-02 16:19:20|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|0
1638461970000|2021-12-02 16:19:30|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|0
1638461980000|2021-12-02 16:19:40|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|29652.43|0
1638462000000|2021-12-02 16:20:00|29655.96|29655.96|29659.5|29659.5|29659.5|29659.5|29655.96|29655.96|0
1638462010000|2021-12-02 16:20:10|29666.57|29666.57|29670.1|29670.1|29670.1|29670.1|29666.57|29666.57|0
1638462020000|2021-12-02 16:20:20|29670.7|29670.7|29674.72|29674.72|29674.72|29674.72|29670.7|29670.7|0
1638462030000|2021-12-02 16:20:30|29678.26|29678.26|29671.19|29671.19|29678.26|29678.26|29671.19|29671.19|0
1638462040000|2021-12-02 16:20:40|29674.72|29674.72|29674.72|29674.72|29678.26|29678.26|29674.72|29674.72|0
1638462060000|2021-12-02 16:21:00|29671.19|29671.19|29671.19|29671.19|29671.19|29671.19|29671.19|29671.19|0
1638462070000|2021-12-02 16:21:10|29674.72|29674.72|29674.72|29674.72|29674.72|29674.72|29674.72|29674.72|0
1638462080000|2021-12-02 16:21:20|29674.48|29674.48|29674.48|29674.48|29674.48|29674.48|29674.48|29674.48|0
1638462090000|2021-12-02 16:21:30|29670.95|29670.95|29670.95|29670.95|29670.95|29670.95|29670.95|29670.95|0
1638462100000|2021-12-02 16:21:40|29667.41|29667.41|29667.41|29667.41|29667.41|29667.41|29667.41|29667.41|0
1638462110000|2021-12-02 16:21:50|29666.21|29666.21|29659.14|29659.14|29666.21|29666.21|29659.14|29659.14|0
1638462120000|2021-12-02 16:22:00|29655.6|29655.6|29651.47|29651.47|29655.6|29655.6|29651.47|29651.47|0
1638462130000|2021-12-02 16:22:10|29655|29655|29662.07|29662.07|29662.07|29662.07|29655|29655|0
1638462140000|2021-12-02 16:22:20|29658.54|29658.54|29658.54|29658.54|29658.54|29658.54|29658.54|29658.54|0
1638462150000|2021-12-02 16:22:30|29665.61|29665.61|29662.07|29662.07|29665.61|29665.61|29662.07|29662.07|0
1638462160000|2021-12-02 16:22:40|29658.54|29658.54|29657.94|29657.94|29658.54|29658.54|29650.87|29650.87|0
1638462170000|2021-12-02 16:22:50|29654.4|29654.4|29657.7|29657.7|29657.7|29657.7|29654.16|29654.16|0
1638462180000|2021-12-02 16:23:00|29654.16|29654.16|29654.16|29654.16|29654.16|29654.16|29654.16|29654.16|0
1638462190000|2021-12-02 16:23:10|29657.7|29657.7|29654.16|29654.16|29657.7|29657.7|29654.16|29654.16|0
1638462210000|2021-12-02 16:23:30|29650.63|29650.63|29650.63|29650.63|29650.63|29650.63|29650.63|29650.63|0
1638462230000|2021-12-02 16:23:50|29654.16|29654.16|29654.16|29654.16|29654.16|29654.16|29654.16|29654.16|0
1638462250000|2021-12-02 16:24:10|29650.63|29650.63|29650.63|29650.63|29650.63|29650.63|29650.63|29650.63|0
1638462260000|2021-12-02 16:24:20|29650.22|29650.22|29646.08|29646.08|29653.75|29653.75|29646.08|29646.08|0
1638462270000|2021-12-02 16:24:30|29649.61|29649.61|29649.61|29649.61|29649.61|29649.61|29649.61|29649.61|0
1638462280000|2021-12-02 16:24:40|29648.41|29648.41|29651.95|29651.95|29651.95|29651.95|29648.41|29648.41|0
1638462290000|2021-12-02 16:24:50|29648.41|29648.41|29648.41|29648.41|29648.41|29648.41|29648.41|29648.41|0
1638462300000|2021-12-02 16:25:00|29651.95|29651.95|29651.95|29651.95|29655.48|29655.48|29648.41|29648.41|0
1638462310000|2021-12-02 16:25:10|29651.35|29651.35|29651.35|29651.35|29651.35|29651.35|29651.35|29651.35|0
1638462320000|2021-12-02 16:25:20|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|0
1638462330000|2021-12-02 16:25:30|29647.57|29647.57|29644.04|29644.04|29651.11|29651.11|29644.04|29644.04|0
1638462340000|2021-12-02 16:25:40|29647.57|29647.57|29647.57|29647.57|29647.57|29647.57|29647.57|29647.57|0
1638462350000|2021-12-02 16:25:50|29646.97|29646.97|29643.43|29643.43|29646.97|29646.97|29643.43|29643.43|0
1638462360000|2021-12-02 16:26:00|29644.04|29644.04|29647.57|29647.57|29647.57|29647.57|29644.04|29644.04|0
1638462370000|2021-12-02 16:26:10|29651.11|29651.11|29654.64|29654.64|29654.64|29654.64|29651.11|29651.11|0
1638462380000|2021-12-02 16:26:20|29651.11|29651.11|29636.97|29636.97|29651.11|29651.11|29636.97|29636.97|0
1638462390000|2021-12-02 16:26:30|29626.36|29626.36|29619.29|29619.29|29626.36|29626.36|29619.29|29619.29|0
1638462400000|2021-12-02 16:26:40|29615.16|29615.16|29604.14|29604.14|29615.16|29615.16|29604.14|29604.14|0
1638462410000|2021-12-02 16:26:50|29607.68|29607.68|29607.68|29607.68|29607.68|29607.68|29607.68|29607.68|0
1638462420000|2021-12-02 16:27:00|29600.61|29600.61|29590.24|29590.24|29600.61|29600.61|29586.47|29586.47|0
1638462430000|2021-12-02 16:27:10|29593.78|29593.78|29597.31|29597.31|29597.31|29597.31|29593.78|29593.78|0
1638462440000|2021-12-02 16:27:20|29593.78|29593.78|29597.31|29597.31|29597.31|29597.31|29593.78|29593.78|0
1638462450000|2021-12-02 16:27:30|29593.78|29593.78|29597.31|29597.31|29597.31|29597.31|29593.78|29593.78|0
1638462460000|2021-12-02 16:27:40|29600.85|29600.85|29600.85|29600.85|29600.85|29600.85|29600.85|29600.85|0
1638462470000|2021-12-02 16:27:50|29597.31|29597.31|29590.24|29590.24|29597.31|29597.31|29590.24|29590.24|0
1638462480000|2021-12-02 16:28:00|29586.71|29586.71|29587.91|29587.91|29587.91|29587.91|29583.17|29583.17|0
1638462490000|2021-12-02 16:28:10|29594.98|29594.98|29595.58|29595.58|29599.12|29599.12|29591.44|29591.44|0
1638462500000|2021-12-02 16:28:20|29595.99|29595.99|29595.99|29595.99|29595.99|29595.99|29595.99|29595.99|0
1638462510000|2021-12-02 16:28:30|29585.39|29585.39|29581.44|29581.44|29585.39|29585.39|29581.44|29581.44|0
1638462520000|2021-12-02 16:28:40|29577.91|29577.91|29577.91|29577.91|29577.91|29577.91|29570.84|29570.84|0
1638462530000|2021-12-02 16:28:50|29574.37|29574.37|29563.77|29563.77|29574.37|29574.37|29563.77|29563.77|0
1638462540000|2021-12-02 16:29:00|29570.84|29570.84|29567.3|29567.3|29570.84|29570.84|29563.77|29563.77|0
1638462550000|2021-12-02 16:29:10|29570.84|29570.84|29573.96|29573.96|29573.96|29573.96|29566.89|29566.89|0
1638462560000|2021-12-02 16:29:20|29577.5|29577.5|29574.37|29574.37|29577.91|29577.91|29567.3|29567.3|0
1638462570000|2021-12-02 16:29:30|29563.17|29563.17|29559.63|29559.63|29570.24|29570.24|29559.63|29559.63|0
1638462580000|2021-12-02 16:29:40|29563.17|29563.17|29545.49|29545.49|29563.17|29563.17|29545.49|29545.49|0
1638462590000|2021-12-02 16:29:50|29549.03|29549.03|29539.62|29539.62|29549.03|29549.03|29531.35|29531.35|0
1638519300000|2021-12-03 08:15:00|29762.15|29762.15|29762.15|29762.15|29762.15|29762.15|29762.15|29762.15|0
1638519310000|2021-12-03 08:15:10|29760.51|29760.51|29752.84|29752.84|29760.51|29760.51|29752.84|29752.84|0
1638519320000|2021-12-03 08:15:20|29749.31|29749.31|29756.38|29756.38|29756.38|29756.38|29749.31|29749.31|0
1638519330000|2021-12-03 08:15:30|29759.91|29759.91|29756.38|29756.38|29759.91|29759.91|29756.38|29756.38|0
1638519350000|2021-12-03 08:15:50|29752.84|29752.84|29745.77|29745.77|29752.84|29752.84|29745.77|29745.77|0
1638519360000|2021-12-03 08:16:00|29752.84|29752.84|29749.31|29749.31|29752.84|29752.84|29749.31|29749.31|0
1638519370000|2021-12-03 08:16:10|29748.49|29748.49|29748.49|29748.49|29748.49|29748.49|29748.49|29748.49|0
1638519380000|2021-12-03 08:16:20|29749.72|29749.72|29750.13|29750.13|29753.66|29753.66|29749.72|29749.72|0
1638519390000|2021-12-03 08:16:30|29743.06|29743.06|29743.06|29743.06|29743.06|29743.06|29743.06|29743.06|0
1638519400000|2021-12-03 08:16:40|29746.59|29746.59|29750.13|29750.13|29750.13|29750.13|29746.59|29746.59|0
1638519410000|2021-12-03 08:16:50|29751.77|29751.77|29752.18|29752.18|29752.18|29752.18|29751.77|29751.77|0
1638519420000|2021-12-03 08:17:00|29753|29753|29752.18|29752.18|29753|29753|29752.18|29752.18|0
1638519440000|2021-12-03 08:17:20|29748.64|29748.64|29745.11|29745.11|29748.64|29748.64|29745.11|29745.11|0
1638519450000|2021-12-03 08:17:30|29752.18|29752.18|29752.18|29752.18|29759.25|29759.25|29752.18|29752.18|0
1638519490000|2021-12-03 08:18:10|29734.5|29734.5|29730.97|29730.97|29734.5|29734.5|29730.97|29730.97|0
1638519500000|2021-12-03 08:18:20|29727.43|29727.43|29727.43|29727.43|29727.43|29727.43|29727.43|29727.43|0
1638519510000|2021-12-03 08:18:30|29734.5|29734.5|29734.5|29734.5|29734.5|29734.5|29734.5|29734.5|0
1638519540000|2021-12-03 08:19:00|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|29738.04|0
1638519550000|2021-12-03 08:19:10|29734.5|29734.5|29741.57|29741.57|29741.57|29741.57|29734.5|29734.5|0
1638519560000|2021-12-03 08:19:20|29752.18|29752.18|29752.18|29752.18|29752.18|29752.18|29752.18|29752.18|0
1638519570000|2021-12-03 08:19:30|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|29753.41|0
1638519580000|2021-12-03 08:19:40|29749.87|29749.87|29742.8|29742.8|29749.87|29749.87|29742.8|29742.8|0
1638519600000|2021-12-03 08:20:00|29742.2|29742.2|29742.2|29742.2|29742.2|29742.2|29742.2|29742.2|0
1638519610000|2021-12-03 08:20:10|29737.85|29737.85|29737.85|29737.85|29737.85|29737.85|29737.85|29737.85|0
1638519630000|2021-12-03 08:20:30|29727.24|29727.24|29727.24|29727.24|29727.24|29727.24|29727.24|29727.24|0
1638519640000|2021-12-03 08:20:40|29726.04|29726.04|29726.04|29726.04|29726.04|29726.04|29726.04|29726.04|0
1638519660000|2021-12-03 08:21:00|29724.84|29724.84|29724.84|29724.84|29724.84|29724.84|29724.84|29724.84|0
1638519670000|2021-12-03 08:21:10|29724.02|29724.02|29720.48|29720.48|29724.02|29724.02|29720.48|29720.48|0
1638519690000|2021-12-03 08:21:30|29720.89|29720.89|29713.82|29713.82|29720.89|29720.89|29713.82|29713.82|0
1638519740000|2021-12-03 08:22:20|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|29706.76|0
1638519760000|2021-12-03 08:22:40|29706.35|29706.35|29692.21|29692.21|29706.35|29706.35|29692.21|29692.21|0
1638519780000|2021-12-03 08:23:00|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|0
1638519790000|2021-12-03 08:23:10|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|0
1638519800000|2021-12-03 08:23:20|29709.28|29709.28|29702.21|29702.21|29709.28|29709.28|29702.21|29702.21|0
1638519820000|2021-12-03 08:23:40|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|0
1638519830000|2021-12-03 08:23:50|29691.6|29691.6|29677.47|29677.47|29691.6|29691.6|29677.47|29677.47|0
1638519840000|2021-12-03 08:24:00|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|0
1638519850000|2021-12-03 08:24:10|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|29684.53|0
1638519860000|2021-12-03 08:24:20|29684.13|29684.13|29687.66|29687.66|29687.66|29687.66|29684.13|29684.13|0
1638519870000|2021-12-03 08:24:30|29684.13|29684.13|29680.59|29680.59|29684.13|29684.13|29680.59|29680.59|0
1638519890000|2021-12-03 08:24:50|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|0
1638519900000|2021-12-03 08:25:00|29687.66|29687.66|29680.59|29680.59|29687.66|29687.66|29680.59|29680.59|0
1638519910000|2021-12-03 08:25:10|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|29684.13|0
1638519930000|2021-12-03 08:25:30|29680.59|29680.59|29677.06|29677.06|29680.59|29680.59|29677.06|29677.06|0
1638519940000|2021-12-03 08:25:40|29673.52|29673.52|29666.45|29666.45|29673.52|29673.52|29666.45|29666.45|0
1638519980000|2021-12-03 08:26:20|29655.85|29655.85|29655.85|29655.85|29655.85|29655.85|29652.31|29652.31|0
1638519990000|2021-12-03 08:26:30|29659.38|29659.38|29669.99|29669.99|29669.99|29669.99|29659.38|29659.38|0
1638520000000|2021-12-03 08:26:40|29668.78|29668.78|29672.32|29672.32|29672.32|29672.32|29668.78|29668.78|0
1638520010000|2021-12-03 08:26:50|29672.73|29672.73|29672.73|29672.73|29672.73|29672.73|29672.73|29672.73|0
1638520020000|2021-12-03 08:27:00|29669.19|29669.19|29669.19|29669.19|29672.73|29672.73|29669.19|29669.19|0
1638520050000|2021-12-03 08:27:30|29665.66|29665.66|29662.12|29662.12|29665.66|29665.66|29662.12|29662.12|0
1638520060000|2021-12-03 08:27:40|29662.94|29662.94|29662.94|29662.94|29662.94|29662.94|29662.94|29662.94|0
1638520090000|2021-12-03 08:28:10|29652.34|29652.34|29652.34|29652.34|29652.34|29652.34|29652.34|29652.34|0
1638520100000|2021-12-03 08:28:20|29653.31|29653.31|29654.51|29654.51|29654.51|29654.51|29653.31|29653.31|0
1638520120000|2021-12-03 08:28:40|29658.04|29658.04|29658.04|29658.04|29658.04|29658.04|29658.04|29658.04|0
1638520130000|2021-12-03 08:28:50|29657.44|29657.44|29657.44|29657.44|29657.44|29657.44|29657.44|29657.44|0
1638520140000|2021-12-03 08:29:00|29668.05|29668.05|29668.05|29668.05|29668.05|29668.05|29668.05|29668.05|0
1638520170000|2021-12-03 08:29:30|29669.25|29669.25|29669.25|29669.25|29669.25|29669.25|29669.25|29669.25|0
1638520200000|2021-12-03 08:30:00|29658.64|29658.64|29640.97|29640.97|29658.64|29658.64|29640.97|29640.97|0
1638520210000|2021-12-03 08:30:10|29637.44|29637.44|29633.9|29633.9|29637.44|29637.44|29633.9|29633.9|0
1638520220000|2021-12-03 08:30:20|29637.44|29637.44|29644.5|29644.5|29644.5|29644.5|29637.44|29637.44|0
1638520230000|2021-12-03 08:30:30|29648.04|29648.04|29648.04|29648.04|29648.04|29648.04|29648.04|29648.04|0
1638520240000|2021-12-03 08:30:40|29644.5|29644.5|29644.5|29644.5|29644.5|29644.5|29640.97|29640.97|0
1638520250000|2021-12-03 08:30:50|29643.9|29643.9|29643.9|29643.9|29643.9|29643.9|29643.9|29643.9|0
1638520260000|2021-12-03 08:31:00|29642.69|29642.69|29643.9|29643.9|29643.9|29643.9|29642.69|29642.69|0
1638520270000|2021-12-03 08:31:10|29640.37|29640.37|29640.37|29640.37|29640.37|29640.37|29640.37|29640.37|0
1638520280000|2021-12-03 08:31:20|29643.9|29643.9|29643.9|29643.9|29643.9|29643.9|29643.9|29643.9|0
1638520300000|2021-12-03 08:31:40|29640.37|29640.37|29640.37|29640.37|29640.37|29640.37|29640.37|29640.37|0
1638520310000|2021-12-03 08:31:50|29647.44|29647.44|29650.15|29650.15|29650.15|29650.15|29646.62|29646.62|0
1638520320000|2021-12-03 08:32:00|29660.76|29660.76|29660.76|29660.76|29660.76|29660.76|29660.76|29660.76|0
1638520340000|2021-12-03 08:32:20|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|0
1638520350000|2021-12-03 08:32:30|29667.83|29667.83|29674.9|29674.9|29674.9|29674.9|29667.83|29667.83|0
1638520360000|2021-12-03 08:32:40|29681.97|29681.97|29676.03|29676.03|29681.97|29681.97|29676.03|29676.03|0
1638520380000|2021-12-03 08:33:00|29672.5|29672.5|29668.96|29668.96|29672.5|29672.5|29668.96|29668.96|0
1638520390000|2021-12-03 08:33:10|29658.36|29658.36|29658.36|29658.36|29658.36|29658.36|29658.36|29658.36|0
1638520410000|2021-12-03 08:33:30|29657.15|29657.15|29657.15|29657.15|29657.15|29657.15|29657.15|29657.15|0
1638520420000|2021-12-03 08:33:40|29660.69|29660.69|29643.01|29643.01|29660.69|29660.69|29643.01|29643.01|0
1638520430000|2021-12-03 08:33:50|29639.48|29639.48|29628.87|29628.87|29639.48|29639.48|29628.87|29628.87|0
1638520440000|2021-12-03 08:34:00|29628.27|29628.27|29624.74|29624.74|29628.27|29628.27|29624.74|29624.74|0
1638520460000|2021-12-03 08:34:20|29628.27|29628.27|29628.27|29628.27|29628.27|29628.27|29628.27|29628.27|0
1638520470000|2021-12-03 08:34:30|29624.74|29624.74|29624.74|29624.74|29624.74|29624.74|29624.74|29624.74|0
1638520480000|2021-12-03 08:34:40|29623.54|29623.54|29627.67|29627.67|29631.21|29631.21|29623.54|29623.54|0
1638520490000|2021-12-03 08:34:50|29620.6|29620.6|29617.07|29617.07|29620.6|29620.6|29617.07|29617.07|0
1638520500000|2021-12-03 08:35:00|29613.53|29613.53|29610|29610|29613.53|29613.53|29610|29610|0
1638520510000|2021-12-03 08:35:10|29609.59|29609.59|29606.05|29606.05|29609.59|29609.59|29606.05|29606.05|0
1638520530000|2021-12-03 08:35:30|29613.12|29613.12|29609.59|29609.59|29613.12|29613.12|29609.59|29609.59|0
1638520540000|2021-12-03 08:35:40|29613.12|29613.12|29610.41|29610.41|29613.94|29613.94|29610.41|29610.41|0
1638520570000|2021-12-03 08:36:10|29624.55|29624.55|29624.55|29624.55|29624.55|29624.55|29624.55|29624.55|0
1638520580000|2021-12-03 08:36:20|29621.01|29621.01|29621.01|29621.01|29621.01|29621.01|29621.01|29621.01|0
1638520600000|2021-12-03 08:36:40|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|0
1638520610000|2021-12-03 08:36:50|29635.88|29635.88|29635.88|29635.88|29635.88|29635.88|29635.88|29635.88|0
1638520620000|2021-12-03 08:37:00|29628.81|29628.81|29632.34|29632.34|29632.34|29632.34|29628.81|29628.81|0
1638520640000|2021-12-03 08:37:20|29631.38|29631.38|29631.38|29631.38|29631.38|29631.38|29631.38|29631.38|0
1638520650000|2021-12-03 08:37:30|29630.17|29630.17|29630.17|29630.17|29630.17|29630.17|29630.17|29630.17|0
1638520660000|2021-12-03 08:37:40|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|0
1638520680000|2021-12-03 08:38:00|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29629.57|29629.57|0
1638520690000|2021-12-03 08:38:10|29626.04|29626.04|29626.04|29626.04|29626.04|29626.04|29626.04|29626.04|0
1638520700000|2021-12-03 08:38:20|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|0
1638520710000|2021-12-03 08:38:30|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|0
1638520780000|2021-12-03 08:39:40|29633.11|29633.11|29629.57|29629.57|29633.11|29633.11|29629.57|29629.57|0
1638520810000|2021-12-03 08:40:10|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|0
1638520840000|2021-12-03 08:40:40|29629.57|29629.57|29626.04|29626.04|29629.57|29629.57|29626.04|29626.04|0
1638520850000|2021-12-03 08:40:50|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|0
1638520880000|2021-12-03 08:41:20|29640.18|29640.18|29636.64|29636.64|29640.18|29640.18|29636.64|29636.64|0
1638520890000|2021-12-03 08:41:30|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|29633.11|0
1638520920000|2021-12-03 08:42:00|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|29636.64|0
1638520930000|2021-12-03 08:42:10|29633.11|29633.11|29643.71|29643.71|29643.71|29643.71|29633.11|29633.11|0
1638520940000|2021-12-03 08:42:20|29640.18|29640.18|29633.11|29633.11|29640.18|29640.18|29633.11|29633.11|0
1638520950000|2021-12-03 08:42:30|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|29629.57|0
1638520960000|2021-12-03 08:42:40|29626.04|29626.04|29626.04|29626.04|29626.04|29626.04|29626.04|29626.04|0
1638520970000|2021-12-03 08:42:50|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|0
1638520990000|2021-12-03 08:43:10|29618.97|29618.97|29618.97|29618.97|29618.97|29618.97|29618.97|29618.97|0
1638521000000|2021-12-03 08:43:20|29626.04|29626.04|29636.64|29636.64|29636.64|29636.64|29626.04|29626.04|0
1638521010000|2021-12-03 08:43:30|29637.37|29637.37|29640.49|29640.49|29640.9|29640.9|29637.37|29637.37|0
1638521030000|2021-12-03 08:43:50|29636.96|29636.96|29633.42|29633.42|29636.96|29636.96|29633.42|29633.42|0
1638521040000|2021-12-03 08:44:00|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1638521060000|2021-12-03 08:44:20|29629.29|29629.29|29629.29|29629.29|29629.29|29629.29|29629.29|29629.29|0
1638521090000|2021-12-03 08:44:50|29625.75|29625.75|29622.22|29622.22|29625.75|29625.75|29622.22|29622.22|0
1638521100000|2021-12-03 08:45:00|29621.73|29621.73|29621.73|29621.73|29621.73|29621.73|29621.73|29621.73|0
1638521110000|2021-12-03 08:45:10|29604.06|29604.06|29604.06|29604.06|29604.06|29604.06|29604.06|29604.06|0
1638521120000|2021-12-03 08:45:20|29607.6|29607.6|29607.6|29607.6|29607.6|29607.6|29607.6|29607.6|0
1638521130000|2021-12-03 08:45:30|29614.67|29614.67|29614.67|29614.67|29614.67|29614.67|29614.67|29614.67|0
1638521140000|2021-12-03 08:45:40|29625.27|29625.27|29625.27|29625.27|29625.27|29625.27|29625.27|29625.27|0
1638521170000|2021-12-03 08:46:10|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|29618.2|0
1638521180000|2021-12-03 08:46:20|29614.67|29614.67|29611.13|29611.13|29614.67|29614.67|29611.13|29611.13|0
1638521200000|2021-12-03 08:46:40|29596.99|29596.99|29596.99|29596.99|29596.99|29596.99|29596.99|29596.99|0
1638521210000|2021-12-03 08:46:50|29593.46|29593.46|29593.46|29593.46|29593.46|29593.46|29593.46|29593.46|0
1638521240000|2021-12-03 08:47:20|29596.99|29596.99|29600.53|29600.53|29600.53|29600.53|29596.99|29596.99|0
1638521270000|2021-12-03 08:47:50|29604.06|29604.06|29614.67|29614.67|29614.67|29614.67|29604.06|29604.06|0
1638521280000|2021-12-03 08:48:00|29621.73|29621.73|29618.2|29618.2|29621.73|29621.73|29618.2|29618.2|0
1638521310000|2021-12-03 08:48:30|29611.13|29611.13|29608.2|29608.2|29611.13|29611.13|29607.6|29607.6|0
1638521330000|2021-12-03 08:48:50|29607.6|29607.6|29607.6|29607.6|29607.6|29607.6|29607.6|29607.6|0
1638521350000|2021-12-03 08:49:10|29604.06|29604.06|29604.06|29604.06|29604.06|29604.06|29604.06|29604.06|0
1638521360000|2021-12-03 08:49:20|29600.53|29600.53|29600.53|29600.53|29600.53|29600.53|29600.53|29600.53|0
1638521390000|2021-12-03 08:49:50|29604.06|29604.06|29607.35|29607.35|29607.35|29607.35|29603.82|29603.82|0
1638521420000|2021-12-03 08:50:20|29610.89|29610.89|29603.82|29603.82|29610.89|29610.89|29603.82|29603.82|0
1638521440000|2021-12-03 08:50:40|29600.28|29600.28|29600.28|29600.28|29600.28|29600.28|29600.28|29600.28|0
1638521450000|2021-12-03 08:50:50|29599.46|29599.46|29610.07|29610.07|29610.07|29610.07|29595.93|29595.93|0
1638521460000|2021-12-03 08:51:00|29617.14|29617.14|29617.14|29617.14|29617.14|29617.14|29617.14|29617.14|0
1638521480000|2021-12-03 08:51:20|29624.21|29624.21|29620.67|29620.67|29624.21|29624.21|29620.67|29620.67|0
1638521510000|2021-12-03 08:51:50|29619.47|29619.47|29619.47|29619.47|29619.47|29619.47|29619.47|29619.47|0
1638521520000|2021-12-03 08:52:00|29615.94|29615.94|29608.87|29608.87|29619.47|29619.47|29608.87|29608.87|0
1638521540000|2021-12-03 08:52:20|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|0
1638521550000|2021-12-03 08:52:30|29619.47|29619.47|29619.47|29619.47|29619.47|29619.47|29619.47|29619.47|0
1638521590000|2021-12-03 08:53:10|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|29615.94|0
1638521620000|2021-12-03 08:53:40|29605.33|29605.33|29604.73|29604.73|29605.33|29605.33|29604.73|29604.73|0
1638521630000|2021-12-03 08:53:50|29597.66|29597.66|29597.66|29597.66|29597.66|29597.66|29597.66|29597.66|0
1638521650000|2021-12-03 08:54:10|29601.2|29601.2|29601.2|29601.2|29601.2|29601.2|29601.2|29601.2|0
1638521670000|2021-12-03 08:54:30|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|29604.73|0
1638521680000|2021-12-03 08:54:40|29611.8|29611.8|29611.8|29611.8|29611.8|29611.8|29611.8|29611.8|0
1638521690000|2021-12-03 08:54:50|29611.39|29611.39|29611.8|29611.8|29611.8|29611.8|29611.39|29611.39|0
1638521700000|2021-12-03 08:55:00|29611.56|29611.56|29615.09|29615.09|29618.63|29618.63|29611.56|29611.56|0
1638521730000|2021-12-03 08:55:30|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|0
1638521740000|2021-12-03 08:55:40|29618.63|29618.63|29618.63|29618.63|29618.63|29618.63|29618.63|29618.63|0
1638521760000|2021-12-03 08:56:00|29615.09|29615.09|29615.09|29615.09|29615.09|29615.09|29615.09|29615.09|0
1638521770000|2021-12-03 08:56:10|29622.16|29622.16|29625.7|29625.7|29625.7|29625.7|29622.16|29622.16|0
1638521780000|2021-12-03 08:56:20|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|29622.16|0
1638521810000|2021-12-03 08:56:50|29636.3|29636.3|29641.26|29641.26|29641.26|29641.26|29632.77|29632.77|0
1638521820000|2021-12-03 08:57:00|29637.72|29637.72|29637.72|29637.72|29637.72|29637.72|29637.72|29637.72|0
1638521850000|2021-12-03 08:57:30|29641.26|29641.26|29641.5|29641.5|29641.5|29641.5|29641.26|29641.26|0
1638521860000|2021-12-03 08:57:40|29634.43|29634.43|29630.9|29630.9|29634.43|29634.43|29630.9|29630.9|0
1638521890000|2021-12-03 08:58:10|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|0
1638521900000|2021-12-03 08:58:20|29630.9|29630.9|29630.9|29630.9|29630.9|29630.9|29630.9|29630.9|0
1638521920000|2021-12-03 08:58:40|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|0
1638521940000|2021-12-03 08:59:00|29623.83|29623.83|29623.83|29623.83|29623.83|29623.83|29623.83|29623.83|0
1638521960000|2021-12-03 08:59:20|29616.76|29616.76|29623.83|29623.83|29623.83|29623.83|29616.76|29616.76|0
1638521980000|2021-12-03 08:59:40|29616.76|29616.76|29616.76|29616.76|29616.76|29616.76|29616.76|29616.76|0
1638521990000|2021-12-03 08:59:50|29616.35|29616.35|29612.81|29612.81|29616.35|29616.35|29612.81|29612.81|0
1638522060000|2021-12-03 09:01:00|29609.28|29609.28|29598.67|29598.67|29609.28|29609.28|29598.67|29598.67|0
1638522070000|2021-12-03 09:01:10|29595.14|29595.14|29595.14|29595.14|29595.14|29595.14|29595.14|29595.14|0
1638522080000|2021-12-03 09:01:20|29598.67|29598.67|29588.07|29588.07|29598.67|29598.67|29588.07|29588.07|0
1638522100000|2021-12-03 09:01:40|29595.14|29595.14|29595.14|29595.14|29595.14|29595.14|29595.14|29595.14|0
1638522110000|2021-12-03 09:01:50|29591.6|29591.6|29591.6|29591.6|29591.6|29591.6|29591.6|29591.6|0
1638522140000|2021-12-03 09:02:20|29592.2|29592.2|29592.2|29592.2|29592.2|29592.2|29592.2|29592.2|0
1638522180000|2021-12-03 09:03:00|29588.67|29588.67|29578.06|29578.06|29588.67|29588.67|29578.06|29578.06|0
1638522200000|2021-12-03 09:03:20|29570.99|29570.99|29567.46|29567.46|29570.99|29570.99|29567.46|29567.46|0
1638522240000|2021-12-03 09:04:00|29560.39|29560.39|29549.78|29549.78|29560.39|29560.39|29549.78|29549.78|0
1638522250000|2021-12-03 09:04:10|29560.39|29560.39|29560.39|29560.39|29560.39|29560.39|29560.39|29560.39|0
1638522260000|2021-12-03 09:04:20|29563.92|29563.92|29563.92|29563.92|29563.92|29563.92|29563.92|29563.92|0
1638522270000|2021-12-03 09:04:30|29556.85|29556.85|29553.32|29553.32|29556.85|29556.85|29553.32|29553.32|0
1638522280000|2021-12-03 09:04:40|29560.39|29560.39|29556.85|29556.85|29560.39|29560.39|29556.85|29556.85|0
1638522290000|2021-12-03 09:04:50|29553.32|29553.32|29548.58|29548.58|29553.32|29553.32|29548.58|29548.58|0
1638522300000|2021-12-03 09:05:00|29548.34|29548.34|29548.34|29548.34|29548.34|29548.34|29548.34|29548.34|0
1638522310000|2021-12-03 09:05:10|29541.27|29541.27|29537.74|29537.74|29544.81|29544.81|29537.74|29537.74|0
1638522330000|2021-12-03 09:05:30|29541.27|29541.27|29541.27|29541.27|29541.27|29541.27|29541.27|29541.27|0
1638522340000|2021-12-03 09:05:40|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|29537.74|0
1638522350000|2021-12-03 09:05:50|29534.2|29534.2|29534.2|29534.2|29534.2|29534.2|29534.2|29534.2|0
1638522360000|2021-12-03 09:06:00|29533|29533|29527.66|29527.66|29533.6|29533.6|29527.66|29527.66|0
1638522410000|2021-12-03 09:06:50|29526.46|29526.46|29526.46|29526.46|29526.46|29526.46|29526.46|29526.46|0
1638522470000|2021-12-03 09:07:50|29530|29530|29530|29530|29530|29530|29530|29530|0
1638522490000|2021-12-03 09:08:10|29522.93|29522.93|29522.93|29522.93|29522.93|29522.93|29519.39|29519.39|0
1638522510000|2021-12-03 09:08:30|29521.72|29521.72|29518.19|29518.19|29521.72|29521.72|29518.19|29518.19|0
1638522520000|2021-12-03 09:08:40|29514.65|29514.65|29507.58|29507.58|29514.65|29514.65|29507.58|29507.58|0
1638522540000|2021-12-03 09:09:00|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|29507.1|0
1638522550000|2021-12-03 09:09:10|29510.63|29510.63|29507.1|29507.1|29510.63|29510.63|29507.1|29507.1|0
1638522560000|2021-12-03 09:09:20|29503.56|29503.56|29503.56|29503.56|29503.56|29503.56|29503.56|29503.56|0
1638522570000|2021-12-03 09:09:30|29500.03|29500.03|29500.03|29500.03|29500.03|29500.03|29500.03|29500.03|0
1638522580000|2021-12-03 09:09:40|29503.56|29503.56|29503.56|29503.56|29503.56|29503.56|29503.56|29503.56|0
1638522610000|2021-12-03 09:10:10|29507.1|29507.1|29528.31|29528.31|29528.31|29528.31|29500.03|29500.03|0
1638522620000|2021-12-03 09:10:20|29528.55|29528.55|29528.55|29528.55|29528.55|29528.55|29528.55|29528.55|0
1638522630000|2021-12-03 09:10:30|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|0
1638522660000|2021-12-03 09:11:00|29549.76|29549.76|29549.76|29549.76|29549.76|29549.76|29549.76|29549.76|0
1638522670000|2021-12-03 09:11:10|29560.37|29560.37|29560.37|29560.37|29560.37|29560.37|29560.37|29560.37|0
1638522680000|2021-12-03 09:11:20|29556.83|29556.83|29556.83|29556.83|29556.83|29556.83|29556.83|29556.83|0
1638522690000|2021-12-03 09:11:30|29557.43|29557.43|29557.43|29557.43|29557.43|29557.43|29557.43|29557.43|0
1638522700000|2021-12-03 09:11:40|29550.36|29550.36|29553.9|29553.9|29553.9|29553.9|29550.36|29550.36|0
1638522730000|2021-12-03 09:12:10|29554.5|29554.5|29555.1|29555.1|29555.1|29555.1|29554.5|29554.5|0
1638522740000|2021-12-03 09:12:20|29555.7|29555.7|29555.7|29555.7|29555.7|29555.7|29555.7|29555.7|0
1638522750000|2021-12-03 09:12:30|29552.16|29552.16|29552.16|29552.16|29552.16|29552.16|29552.16|29552.16|0
1638522790000|2021-12-03 09:13:10|29559.23|29559.23|29566.3|29566.3|29566.3|29566.3|29559.23|29559.23|0
1638522800000|2021-12-03 09:13:20|29567.12|29567.12|29574.44|29574.44|29574.44|29574.44|29567.12|29567.12|0
1638522820000|2021-12-03 09:13:40|29577.97|29577.97|29592.35|29592.35|29592.35|29592.35|29577.97|29577.97|0
1638522830000|2021-12-03 09:13:50|29595.89|29595.89|29595.89|29595.89|29595.89|29595.89|29595.89|29595.89|0
1638522860000|2021-12-03 09:14:20|29588.82|29588.82|29588.82|29588.82|29588.82|29588.82|29585.28|29585.28|0
1638522870000|2021-12-03 09:14:30|29585.28|29585.28|29577.8|29577.8|29585.28|29585.28|29577.8|29577.8|0
1638522900000|2021-12-03 09:15:00|29578.29|29578.29|29574.75|29574.75|29578.29|29578.29|29574.75|29574.75|0
1638522910000|2021-12-03 09:15:10|29578.29|29578.29|29578.29|29578.29|29578.29|29578.29|29578.29|29578.29|0
1638522930000|2021-12-03 09:15:30|29585.36|29585.36|29595.96|29595.96|29595.96|29595.96|29585.36|29585.36|0
1638522940000|2021-12-03 09:15:40|29599.5|29599.5|29599.5|29599.5|29599.5|29599.5|29599.5|29599.5|0
1638523000000|2021-12-03 09:16:40|29600.1|29600.1|29596.56|29596.56|29600.1|29600.1|29589.49|29589.49|0
1638523010000|2021-12-03 09:16:50|29595.96|29595.96|29595.96|29595.96|29595.96|29595.96|29595.96|29595.96|0
1638523020000|2021-12-03 09:17:00|29581.82|29581.82|29574.34|29574.34|29581.82|29581.82|29574.34|29574.34|0
1638523040000|2021-12-03 09:17:20|29567.27|29567.27|29567.27|29567.27|29567.27|29567.27|29567.27|29567.27|0
1638523060000|2021-12-03 09:17:40|29574.34|29574.34|29578.48|29578.48|29578.48|29578.48|29574.34|29574.34|0
1638523070000|2021-12-03 09:17:50|29574.94|29574.94|29578.48|29578.48|29578.48|29578.48|29574.94|29574.94|0
1638523110000|2021-12-03 09:18:30|29579.3|29579.3|29579.3|29579.3|29579.3|29579.3|29579.3|29579.3|0
1638523150000|2021-12-03 09:19:10|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|0
1638523190000|2021-12-03 09:19:50|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|0
1638523200000|2021-12-03 09:20:00|29582.83|29582.83|29582.83|29582.83|29582.83|29582.83|29582.83|29582.83|0
1638523210000|2021-12-03 09:20:10|29583.24|29583.24|29586.78|29586.78|29586.78|29586.78|29583.24|29583.24|0
1638523240000|2021-12-03 09:20:40|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|0
1638523260000|2021-12-03 09:21:00|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|29589.9|0
1638523280000|2021-12-03 09:21:20|29593.44|29593.44|29589.9|29589.9|29593.44|29593.44|29589.9|29589.9|0
1638523290000|2021-12-03 09:21:30|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|0
1638523310000|2021-12-03 09:21:50|29586.78|29586.78|29583.24|29583.24|29586.78|29586.78|29579.71|29579.71|0
1638523320000|2021-12-03 09:22:00|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|29590.31|0
1638523390000|2021-12-03 09:23:10|29583.24|29583.24|29576.17|29576.17|29583.24|29583.24|29576.17|29576.17|0
1638523420000|2021-12-03 09:23:40|29579.71|29579.71|29579.9|29579.9|29580.31|29580.31|29579.71|29579.71|0
1638523430000|2021-12-03 09:23:50|29579.49|29579.49|29579.49|29579.49|29579.49|29579.49|29579.49|29579.49|0
1638523440000|2021-12-03 09:24:00|29590.09|29590.09|29590.09|29590.09|29590.09|29590.09|29590.09|29590.09|0
1638523450000|2021-12-03 09:24:10|29579.49|29579.49|29583.02|29583.02|29583.02|29583.02|29579.49|29579.49|0
1638523460000|2021-12-03 09:24:20|29575.95|29575.95|29575.95|29575.95|29575.95|29575.95|29575.95|29575.95|0
1638523490000|2021-12-03 09:24:50|29572.42|29572.42|29575.95|29575.95|29575.95|29575.95|29572.42|29572.42|0
1638523500000|2021-12-03 09:25:00|29579.49|29579.49|29572.42|29572.42|29579.49|29579.49|29572.42|29572.42|0
1638523510000|2021-12-03 09:25:10|29568.88|29568.88|29565.35|29565.35|29568.88|29568.88|29565.35|29565.35|0
1638523520000|2021-12-03 09:25:20|29568.88|29568.88|29565.35|29565.35|29568.88|29568.88|29565.35|29565.35|0
1638523530000|2021-12-03 09:25:30|29563.55|29563.55|29563.55|29563.55|29563.55|29563.55|29563.55|29563.55|0
1638523540000|2021-12-03 09:25:40|29560.01|29560.01|29549.41|29549.41|29560.01|29560.01|29549.41|29549.41|0
1638523560000|2021-12-03 09:26:00|29550.01|29550.01|29561.21|29561.21|29561.21|29561.21|29550.01|29550.01|0
1638523590000|2021-12-03 09:26:30|29571.82|29571.82|29564.75|29564.75|29571.82|29571.82|29564.75|29564.75|0
1638523600000|2021-12-03 09:26:40|29575.35|29575.35|29575.35|29575.35|29575.35|29575.35|29575.35|29575.35|0
1638523630000|2021-12-03 09:27:10|29575.95|29575.95|29575.95|29575.95|29575.95|29575.95|29575.95|29575.95|0
1638523640000|2021-12-03 09:27:20|29579.49|29579.49|29579.49|29579.49|29579.49|29579.49|29579.49|29579.49|0
1638523650000|2021-12-03 09:27:30|29583.02|29583.02|29575.95|29575.95|29583.02|29583.02|29575.95|29575.95|0
1638523690000|2021-12-03 09:28:10|29572.42|29572.42|29565.35|29565.35|29572.42|29572.42|29565.35|29565.35|0
1638523700000|2021-12-03 09:28:20|29561.81|29561.81|29554.14|29554.14|29561.81|29561.81|29554.14|29554.14|0
1638523710000|2021-12-03 09:28:30|29553.73|29553.73|29553.73|29553.73|29553.73|29553.73|29553.73|29553.73|0
1638523730000|2021-12-03 09:28:50|29557.27|29557.27|29557.27|29557.27|29557.27|29557.27|29557.27|29557.27|0
1638523740000|2021-12-03 09:29:00|29560.8|29560.8|29561.21|29561.21|29561.21|29561.21|29560.8|29560.8|0
1638523780000|2021-12-03 09:29:40|29560.01|29560.01|29562.18|29562.18|29562.18|29562.18|29560.01|29560.01|0
1638523790000|2021-12-03 09:29:50|29563.63|29563.63|29567.17|29567.17|29567.17|29567.17|29563.63|29563.63|0
1638523800000|2021-12-03 09:30:00|29565.96|29565.96|29565.96|29565.96|29565.96|29565.96|29565.96|29565.96|0
1638523810000|2021-12-03 09:30:10|29565.72|29565.72|29565.72|29565.72|29565.72|29565.72|29565.72|29565.72|0
1638523830000|2021-12-03 09:30:30|29566.92|29566.92|29570.45|29570.45|29570.45|29570.45|29566.92|29566.92|0
1638523860000|2021-12-03 09:31:00|29573.99|29573.99|29573.99|29573.99|29573.99|29573.99|29573.99|29573.99|0
1638523880000|2021-12-03 09:31:20|29577.52|29577.52|29577.52|29577.52|29577.52|29577.52|29577.52|29577.52|0
1638523910000|2021-12-03 09:31:50|29570.45|29570.45|29566.92|29566.92|29570.45|29570.45|29566.92|29566.92|0
1638523940000|2021-12-03 09:32:20|29570.45|29570.45|29577.52|29577.52|29577.52|29577.52|29570.45|29570.45|0
1638523970000|2021-12-03 09:32:50|29573.99|29573.99|29573.99|29573.99|29573.99|29573.99|29573.99|29573.99|0
1638523990000|2021-12-03 09:33:10|29570.45|29570.45|29570.45|29570.45|29570.45|29570.45|29570.45|29570.45|0
1638524010000|2021-12-03 09:33:30|29571.05|29571.05|29571.05|29571.05|29571.05|29571.05|29571.05|29571.05|0
1638524030000|2021-12-03 09:33:50|29571.65|29571.65|29571.65|29571.65|29571.65|29571.65|29571.65|29571.65|0
1638524040000|2021-12-03 09:34:00|29568.12|29568.12|29568.12|29568.12|29568.12|29568.12|29568.12|29568.12|0
1638524050000|2021-12-03 09:34:10|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|29567.52|0
1638524070000|2021-12-03 09:34:30|29563.98|29563.98|29567.52|29567.52|29567.52|29567.52|29563.98|29563.98|0
1638524080000|2021-12-03 09:34:40|29574.59|29574.59|29574.59|29574.59|29574.59|29574.59|29574.59|29574.59|0
1638524110000|2021-12-03 09:35:10|29567.52|29567.52|29571.05|29571.05|29571.05|29571.05|29567.52|29567.52|0
1638524130000|2021-12-03 09:35:30|29574.59|29574.59|29581.66|29581.66|29581.66|29581.66|29574.59|29574.59|0
1638524140000|2021-12-03 09:35:40|29585.19|29585.19|29585.19|29585.19|29585.19|29585.19|29585.19|29585.19|0
1638524160000|2021-12-03 09:36:00|29585.79|29585.79|29585.79|29585.79|29585.79|29585.79|29585.79|29585.79|0
1638524170000|2021-12-03 09:36:10|29578.72|29578.72|29581.66|29581.66|29582.26|29582.26|29578.72|29578.72|0
1638524310000|2021-12-03 09:38:30|29585.19|29585.19|29588.73|29588.73|29592.26|29592.26|29585.19|29585.19|0
1638524320000|2021-12-03 09:38:40|29592.26|29592.26|29592.26|29592.26|29592.26|29592.26|29592.26|29592.26|0
1638524340000|2021-12-03 09:39:00|29595.8|29595.8|29592.26|29592.26|29595.8|29595.8|29592.26|29592.26|0
1638524350000|2021-12-03 09:39:10|29588.73|29588.73|29585.19|29585.19|29588.73|29588.73|29585.19|29585.19|0
1638524380000|2021-12-03 09:39:40|29578.12|29578.12|29578.12|29578.12|29578.12|29578.12|29578.12|29578.12|0
1638524420000|2021-12-03 09:40:20|29574.59|29574.59|29574.59|29574.59|29574.59|29574.59|29574.59|29574.59|0
1638524430000|2021-12-03 09:40:30|29581.66|29581.66|29581.66|29581.66|29581.66|29581.66|29581.66|29581.66|0
1638524460000|2021-12-03 09:41:00|29585.19|29585.19|29585.19|29585.19|29585.19|29585.19|29585.19|29585.19|0
1638524530000|2021-12-03 09:42:10|29592.26|29592.26|29592.26|29592.26|29592.26|29592.26|29592.26|29592.26|0
1638524540000|2021-12-03 09:42:20|29593.23|29593.23|29593.23|29593.23|29593.23|29593.23|29593.23|29593.23|0
1638524550000|2021-12-03 09:42:30|29592.63|29592.63|29592.63|29592.63|29592.63|29592.63|29592.63|29592.63|0
1638524570000|2021-12-03 09:42:50|29589.1|29589.1|29589.1|29589.1|29589.1|29589.1|29589.1|29589.1|0
1638524590000|2021-12-03 09:43:10|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|0
1638524620000|2021-12-03 09:43:40|29589.1|29589.1|29589.1|29589.1|29589.1|29589.1|29589.1|29589.1|0
1638524640000|2021-12-03 09:44:00|29585.56|29585.56|29582.03|29582.03|29585.56|29585.56|29582.03|29582.03|0
1638524650000|2021-12-03 09:44:10|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|0
1638524670000|2021-12-03 09:44:30|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|0
1638524680000|2021-12-03 09:44:40|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|29578.49|0
1638524690000|2021-12-03 09:44:50|29574.96|29574.96|29571.42|29571.42|29574.96|29574.96|29571.42|29571.42|0
1638524720000|2021-12-03 09:45:20|29574.96|29574.96|29578.73|29578.73|29578.73|29578.73|29574.96|29574.96|0
1638524810000|2021-12-03 09:46:50|29575.2|29575.2|29575.2|29575.2|29575.2|29575.2|29575.2|29575.2|0
1638524850000|2021-12-03 09:47:30|29578.73|29578.73|29578.73|29578.73|29578.73|29578.73|29578.73|29578.73|0
1638524860000|2021-12-03 09:47:40|29575.2|29575.2|29564.59|29564.59|29575.2|29575.2|29564.59|29564.59|0
1638524870000|2021-12-03 09:47:50|29568.13|29568.13|29568.61|29568.61|29568.61|29568.61|29568.13|29568.13|0
1638524890000|2021-12-03 09:48:10|29558.01|29558.01|29558.01|29558.01|29558.01|29558.01|29558.01|29558.01|0
1638524900000|2021-12-03 09:48:20|29547.4|29547.4|29546.8|29546.8|29547.4|29547.4|29546.8|29546.8|0
1638524910000|2021-12-03 09:48:30|29543.27|29543.27|29543.27|29543.27|29543.27|29543.27|29543.27|29543.27|0
1638524920000|2021-12-03 09:48:40|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|29536.2|0
1638524930000|2021-12-03 09:48:50|29539.73|29539.73|29539.73|29539.73|29539.73|29539.73|29539.73|29539.73|0
1638524940000|2021-12-03 09:49:00|29539.25|29539.25|29539.01|29539.01|29539.25|29539.25|29539.01|29539.01|0
1638524960000|2021-12-03 09:49:20|29531.94|29531.94|29521.33|29521.33|29531.94|29531.94|29521.33|29521.33|0
1638524970000|2021-12-03 09:49:30|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|0
1638524980000|2021-12-03 09:49:40|29535.47|29535.47|29535.47|29535.47|29535.47|29535.47|29535.47|29535.47|0
1638525000000|2021-12-03 09:50:00|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|0
1638525010000|2021-12-03 09:50:10|29531.94|29531.94|29528.4|29528.4|29531.94|29531.94|29528.4|29528.4|0
1638525020000|2021-12-03 09:50:20|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|0
1638525030000|2021-12-03 09:50:30|29528.4|29528.4|29535.47|29535.47|29546.08|29546.08|29524.87|29524.87|0
1638525040000|2021-12-03 09:50:40|29531.94|29531.94|29528.4|29528.4|29531.94|29531.94|29528.4|29528.4|0
1638525060000|2021-12-03 09:51:00|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|0
1638525090000|2021-12-03 09:51:30|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|0
1638525100000|2021-12-03 09:51:40|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|0
1638525140000|2021-12-03 09:52:20|29524.87|29524.87|29517.8|29517.8|29524.87|29524.87|29517.8|29517.8|0
1638525150000|2021-12-03 09:52:30|29514.26|29514.26|29514.26|29514.26|29514.26|29514.26|29514.26|29514.26|0
1638525160000|2021-12-03 09:52:40|29510.73|29510.73|29506.59|29506.59|29510.73|29510.73|29506.59|29506.59|0
1638525170000|2021-12-03 09:52:50|29510.13|29510.13|29510.13|29510.13|29510.13|29510.13|29510.13|29510.13|0
1638525180000|2021-12-03 09:53:00|29513.66|29513.66|29513.66|29513.66|29513.66|29513.66|29513.66|29513.66|0
1638525200000|2021-12-03 09:53:20|29527.8|29527.8|29527.8|29527.8|29527.8|29527.8|29527.8|29527.8|0
1638525250000|2021-12-03 09:54:10|29531.34|29531.34|29531.34|29531.34|29531.34|29531.34|29531.34|29531.34|0
1638525290000|2021-12-03 09:54:50|29527.8|29527.8|29527.8|29527.8|29527.8|29527.8|29527.8|29527.8|0
1638525300000|2021-12-03 09:55:00|29534.87|29534.87|29537.92|29537.92|29538.4|29538.4|29534.87|29534.87|0
1638525320000|2021-12-03 09:55:20|29530.85|29530.85|29530.85|29530.85|29530.85|29530.85|29530.85|29530.85|0
1638525350000|2021-12-03 09:55:50|29534.39|29534.39|29537.92|29537.92|29537.92|29537.92|29534.39|29534.39|0
1638525360000|2021-12-03 09:56:00|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|29541.46|0
1638525380000|2021-12-03 09:56:20|29548.53|29548.53|29548.53|29548.53|29548.53|29548.53|29548.53|29548.53|0
1638525390000|2021-12-03 09:56:30|29552.06|29552.06|29559.73|29559.73|29559.73|29559.73|29552.06|29552.06|0
1638525400000|2021-12-03 09:56:40|29556.2|29556.2|29549.13|29549.13|29556.2|29556.2|29549.13|29549.13|0
1638525410000|2021-12-03 09:56:50|29542.06|29542.06|29542.06|29542.06|29542.06|29542.06|29542.06|29542.06|0
1638525490000|2021-12-03 09:58:10|29534.99|29534.99|29531.45|29531.45|29534.99|29534.99|29531.45|29531.45|0
1638525500000|2021-12-03 09:58:20|29527.92|29527.92|29527.92|29527.92|29534.99|29534.99|29524.38|29524.38|0
1638525510000|2021-12-03 09:58:30|29524.38|29524.38|29531.45|29531.45|29531.45|29531.45|29524.38|29524.38|0
1638525520000|2021-12-03 09:58:40|29527.92|29527.92|29524.38|29524.38|29527.92|29527.92|29524.38|29524.38|0
1638525530000|2021-12-03 09:58:50|29520.85|29520.85|29520.85|29520.85|29520.85|29520.85|29520.85|29520.85|0
1638525560000|2021-12-03 09:59:20|29517.31|29517.31|29517.31|29517.31|29517.31|29517.31|29517.31|29517.31|0
1638525580000|2021-12-03 09:59:40|29513.78|29513.78|29513.78|29513.78|29513.78|29513.78|29513.78|29513.78|0
1638525590000|2021-12-03 09:59:50|29506.71|29506.71|29520.85|29520.85|29520.85|29520.85|29506.71|29506.71|0
1638525600000|2021-12-03 10:00:00|29520.36|29520.36|29527.43|29527.43|29527.43|29527.43|29520.36|29520.36|0
1638525620000|2021-12-03 10:00:20|29523.9|29523.9|29520.36|29520.36|29523.9|29523.9|29520.36|29520.36|0
1638525660000|2021-12-03 10:01:00|29527.43|29527.43|29530.97|29530.97|29530.97|29530.97|29527.43|29527.43|0
1638525690000|2021-12-03 10:01:30|29530.15|29530.15|29530.97|29530.97|29530.97|29530.97|29530.15|29530.15|0
1638525710000|2021-12-03 10:01:50|29534.5|29534.5|29534.5|29534.5|29534.5|29534.5|29534.5|29534.5|0
1638525740000|2021-12-03 10:02:20|29527.43|29527.43|29530.97|29530.97|29530.97|29530.97|29527.43|29527.43|0
1638525760000|2021-12-03 10:02:40|29541.57|29541.57|29541.57|29541.57|29541.57|29541.57|29541.57|29541.57|0
1638525770000|2021-12-03 10:02:50|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|0
1638525780000|2021-12-03 10:03:00|29555.71|29555.71|29559.25|29559.25|29559.25|29559.25|29555.71|29555.71|0
1638525800000|2021-12-03 10:03:20|29555.71|29555.71|29555.71|29555.71|29555.71|29555.71|29555.71|29555.71|0
1638525840000|2021-12-03 10:04:00|29554.5|29554.5|29554.5|29554.5|29554.5|29554.5|29554.5|29554.5|0
1638525890000|2021-12-03 10:04:50|29550.97|29550.97|29554.5|29554.5|29554.5|29554.5|29550.97|29550.97|0
1638525900000|2021-12-03 10:05:00|29561.57|29561.57|29561.57|29561.57|29561.57|29561.57|29561.57|29561.57|0
1638525950000|2021-12-03 10:05:50|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|0
1638526010000|2021-12-03 10:06:50|29554.5|29554.5|29554.5|29554.5|29554.5|29554.5|29554.5|29554.5|0
1638526020000|2021-12-03 10:07:00|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|29550.97|0
1638526040000|2021-12-03 10:07:20|29561.57|29561.57|29561.98|29561.98|29561.98|29561.98|29561.57|29561.57|0
1638526050000|2021-12-03 10:07:30|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|29565.52|0
1638526130000|2021-12-03 10:08:50|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|29576.12|0
1638526170000|2021-12-03 10:09:30|29572.59|29572.59|29579.66|29579.66|29579.66|29579.66|29572.59|29572.59|0
1638526200000|2021-12-03 10:10:00|29576.12|29576.12|29569.05|29569.05|29579.66|29579.66|29569.05|29569.05|0
1638526250000|2021-12-03 10:10:50|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|0
1638526290000|2021-12-03 10:11:30|29570.78|29570.78|29570.18|29570.18|29570.78|29570.78|29570.18|29570.18|0
1638526320000|2021-12-03 10:12:00|29570.78|29570.78|29571.99|29571.99|29571.99|29571.99|29570.78|29570.78|0
1638526330000|2021-12-03 10:12:10|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|29572.59|0
1638526340000|2021-12-03 10:12:20|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|29583.19|0
1638526350000|2021-12-03 10:12:30|29582.78|29582.78|29582.78|29582.78|29582.78|29582.78|29582.78|29582.78|0
1638526400000|2021-12-03 10:13:20|29586.32|29586.32|29586.32|29586.32|29586.32|29586.32|29586.32|29586.32|0
1638526410000|2021-12-03 10:13:30|29582.78|29582.78|29582.78|29582.78|29582.78|29582.78|29582.78|29582.78|0
1638526440000|2021-12-03 10:14:00|29572.18|29572.18|29572.18|29572.18|29572.18|29572.18|29572.18|29572.18|0
1638526480000|2021-12-03 10:14:40|29565.11|29565.11|29565.11|29565.11|29565.11|29565.11|29565.11|29565.11|0
1638526510000|2021-12-03 10:15:10|29561.57|29561.57|29561.57|29561.57|29561.57|29561.57|29561.57|29561.57|0
1638526520000|2021-12-03 10:15:20|29565.11|29565.11|29565.11|29565.11|29565.11|29565.11|29565.11|29565.11|0
1638526530000|2021-12-03 10:15:30|29561.57|29561.57|29560.37|29560.37|29561.57|29561.57|29560.37|29560.37|0
1638526560000|2021-12-03 10:16:00|29556.83|29556.83|29556.83|29556.83|29556.83|29556.83|29556.83|29556.83|0
1638526570000|2021-12-03 10:16:10|29563.9|29563.9|29567.44|29567.44|29567.44|29567.44|29563.9|29563.9|0
1638526580000|2021-12-03 10:16:20|29560.37|29560.37|29560.37|29560.37|29560.37|29560.37|29556.83|29556.83|0
1638526590000|2021-12-03 10:16:30|29567.44|29567.44|29563.9|29563.9|29567.44|29567.44|29563.9|29563.9|0
1638526600000|2021-12-03 10:16:40|29564.51|29564.51|29564.51|29564.51|29564.51|29564.51|29564.51|29564.51|0
1638526620000|2021-12-03 10:17:00|29565.11|29565.11|29572.18|29572.18|29572.18|29572.18|29565.11|29565.11|0
1638526630000|2021-12-03 10:17:10|29579.25|29579.25|29579.25|29579.25|29579.25|29579.25|29579.25|29579.25|0
1638526760000|2021-12-03 10:19:20|29575.71|29575.71|29593.39|29593.39|29593.39|29593.39|29575.71|29575.71|0
1638526800000|2021-12-03 10:20:00|29596.92|29596.92|29600.46|29600.46|29600.46|29600.46|29596.92|29596.92|0
1638526830000|2021-12-03 10:20:30|29603.99|29603.99|29593.39|29593.39|29603.99|29603.99|29586.32|29586.32|0
1638526880000|2021-12-03 10:21:20|29586.32|29586.32|29586.32|29586.32|29586.32|29586.32|29586.32|29586.32|0
1638526920000|2021-12-03 10:22:00|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|0
1638526930000|2021-12-03 10:22:10|29579.25|29579.25|29579.25|29579.25|29579.25|29579.25|29579.25|29579.25|0
1638526960000|2021-12-03 10:22:40|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|29575.71|0
1638527020000|2021-12-03 10:23:40|29575.11|29575.11|29571.58|29571.58|29575.11|29575.11|29571.58|29571.58|0
1638527030000|2021-12-03 10:23:50|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|0
1638527050000|2021-12-03 10:24:10|29570.2|29570.2|29570.2|29570.2|29570.2|29570.2|29570.2|29570.2|0
1638527060000|2021-12-03 10:24:20|29569.71|29569.71|29569.71|29569.71|29569.71|29569.71|29569.71|29569.71|0
1638527070000|2021-12-03 10:24:30|29570.2|29570.2|29570.2|29570.2|29570.2|29570.2|29570.2|29570.2|0
1638527080000|2021-12-03 10:24:40|29570.44|29570.44|29570.44|29570.44|29570.44|29570.44|29570.44|29570.44|0
1638527170000|2021-12-03 10:26:10|29563.37|29563.37|29566.9|29566.9|29566.9|29566.9|29563.37|29563.37|0
1638527180000|2021-12-03 10:26:20|29563.37|29563.37|29564.19|29564.19|29564.19|29564.19|29563.37|29563.37|0
1638527200000|2021-12-03 10:26:40|29564.79|29564.79|29565.39|29565.39|29565.39|29565.39|29564.79|29564.79|0
1638527230000|2021-12-03 10:27:10|29576|29576|29576|29576|29576|29576|29576|29576|0
1638527300000|2021-12-03 10:28:20|29579.53|29579.53|29579.53|29579.53|29579.53|29579.53|29579.53|29579.53|0
1638527340000|2021-12-03 10:29:00|29590.14|29590.14|29590.14|29590.14|29590.14|29590.14|29590.14|29590.14|0
1638527380000|2021-12-03 10:29:40|29586.6|29586.6|29590.14|29590.14|29590.14|29590.14|29586.6|29586.6|0
1638527390000|2021-12-03 10:29:50|29586.6|29586.6|29579.12|29579.12|29586.6|29586.6|29579.12|29579.12|0
1638527400000|2021-12-03 10:30:00|29575.59|29575.59|29575.59|29575.59|29575.59|29575.59|29575.59|29575.59|0
1638527410000|2021-12-03 10:30:10|29576|29576|29576|29576|29576|29576|29576|29576|0
1638527470000|2021-12-03 10:31:10|29572.46|29572.46|29572.46|29572.46|29572.46|29572.46|29572.46|29572.46|0
1638527540000|2021-12-03 10:32:20|29571.86|29571.86|29571.86|29571.86|29571.86|29571.86|29571.86|29571.86|0
1638527580000|2021-12-03 10:33:00|29578.93|29578.93|29586|29586|29586|29586|29578.93|29578.93|0
1638527600000|2021-12-03 10:33:20|29593.07|29593.07|29593.07|29593.07|29593.07|29593.07|29593.07|29593.07|0
1638527610000|2021-12-03 10:33:30|29593.48|29593.48|29594.08|29594.08|29594.08|29594.08|29592.88|29592.88|0
1638527620000|2021-12-03 10:33:40|29604.68|29604.68|29608.22|29608.22|29608.22|29608.22|29604.68|29604.68|0
1638527640000|2021-12-03 10:34:00|29618.82|29618.82|29618.82|29618.82|29618.82|29618.82|29618.82|29618.82|0
1638527650000|2021-12-03 10:34:10|29604.68|29604.68|29597.61|29597.61|29604.68|29604.68|29597.61|29597.61|0
1638527660000|2021-12-03 10:34:20|29604.68|29604.68|29604.68|29604.68|29604.68|29604.68|29604.68|29604.68|0
1638527700000|2021-12-03 10:35:00|29604.08|29604.08|29592.1|29592.1|29604.08|29604.08|29592.1|29592.1|0
1638527710000|2021-12-03 10:35:10|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|29595.64|0
1638527720000|2021-12-03 10:35:20|29599.17|29599.17|29599.17|29599.17|29599.17|29599.17|29599.17|29599.17|0
1638527730000|2021-12-03 10:35:30|29602.71|29602.71|29603.19|29603.19|29603.19|29603.19|29602.71|29602.71|0
1638527750000|2021-12-03 10:35:50|29596.12|29596.12|29596.12|29596.12|29596.12|29596.12|29596.12|29596.12|0
1638527860000|2021-12-03 10:37:40|29603.19|29603.19|29606.72|29606.72|29610.26|29610.26|29603.19|29603.19|0
1638527920000|2021-12-03 10:38:40|29603.19|29603.19|29603.19|29603.19|29603.19|29603.19|29603.19|29603.19|0
1638527930000|2021-12-03 10:38:50|29599.65|29599.65|29596.12|29596.12|29599.65|29599.65|29596.12|29596.12|0
1638527940000|2021-12-03 10:39:00|29592.59|29592.59|29591.98|29591.98|29592.59|29592.59|29591.98|29591.98|0
1638527970000|2021-12-03 10:39:30|29588.45|29588.45|29588.45|29588.45|29588.45|29588.45|29588.45|29588.45|0
1638527980000|2021-12-03 10:39:40|29591.98|29591.98|29591.98|29591.98|29591.98|29591.98|29591.98|29591.98|0
1638527990000|2021-12-03 10:39:50|29588.45|29588.45|29588.45|29588.45|29588.45|29588.45|29588.45|29588.45|0
1638528010000|2021-12-03 10:40:10|29584.91|29584.91|29584.91|29584.91|29584.91|29584.91|29584.91|29584.91|0
1638528030000|2021-12-03 10:40:30|29581.38|29581.38|29577.84|29577.84|29581.38|29581.38|29577.84|29577.84|0
1638528050000|2021-12-03 10:40:50|29577.24|29577.24|29577.24|29577.24|29577.24|29577.24|29577.24|29577.24|0
1638528060000|2021-12-03 10:41:00|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|29576.83|0
1638528070000|2021-12-03 10:41:10|29580.37|29580.37|29583.9|29583.9|29587.44|29587.44|29580.37|29580.37|0
1638528080000|2021-12-03 10:41:20|29587.44|29587.44|29587.44|29587.44|29587.44|29587.44|29587.44|29587.44|0
1638528090000|2021-12-03 10:41:30|29594.51|29594.51|29594.51|29594.51|29594.51|29594.51|29594.51|29594.51|0
1638528100000|2021-12-03 10:41:40|29598.04|29598.04|29598.04|29598.04|29598.04|29598.04|29598.04|29598.04|0
1638528130000|2021-12-03 10:42:10|29605.11|29605.11|29608.65|29608.65|29608.65|29608.65|29605.11|29605.11|0
1638528140000|2021-12-03 10:42:20|29609.85|29609.85|29611.65|29611.65|29611.65|29611.65|29609.85|29609.85|0
1638528160000|2021-12-03 10:42:40|29611.89|29611.89|29611.89|29611.89|29611.89|29611.89|29611.89|29611.89|0
1638528180000|2021-12-03 10:43:00|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|29622.5|0
1638528190000|2021-12-03 10:43:10|29622.01|29622.01|29625.55|29625.55|29625.55|29625.55|29622.01|29622.01|0
1638528240000|2021-12-03 10:44:00|29629.08|29629.08|29632.62|29632.62|29632.62|29632.62|29629.08|29629.08|0
1638528250000|2021-12-03 10:44:10|29627.88|29627.88|29613.14|29613.14|29627.88|29627.88|29613.14|29613.14|0
1638528300000|2021-12-03 10:45:00|29620.21|29620.21|29616.27|29616.27|29620.21|29620.21|29616.27|29616.27|0
1638528330000|2021-12-03 10:45:30|29612.73|29612.73|29612.73|29612.73|29612.73|29612.73|29612.73|29612.73|0
1638528360000|2021-12-03 10:46:00|29613.33|29613.33|29616.87|29616.87|29616.87|29616.87|29613.33|29613.33|0
1638528370000|2021-12-03 10:46:10|29617.47|29617.47|29617.47|29617.47|29617.47|29617.47|29617.47|29617.47|0
1638528400000|2021-12-03 10:46:40|29610.4|29610.4|29617.47|29617.47|29617.47|29617.47|29610.4|29610.4|0
1638528420000|2021-12-03 10:47:00|29621|29621|29628.67|29628.67|29628.67|29628.67|29621|29621|0
1638528430000|2021-12-03 10:47:10|29642.81|29642.81|29646.35|29646.35|29646.35|29646.35|29642.81|29642.81|0
1638528440000|2021-12-03 10:47:20|29642.81|29642.81|29642.81|29642.81|29642.81|29642.81|29642.81|29642.81|0
1638528450000|2021-12-03 10:47:30|29639.28|29639.28|29639.28|29639.28|29639.28|29639.28|29639.28|29639.28|0
1638528480000|2021-12-03 10:48:00|29632.21|29632.21|29632.21|29632.21|29632.21|29632.21|29632.21|29632.21|0
1638528490000|2021-12-03 10:48:10|29631.61|29631.61|29631.61|29631.61|29631.61|29631.61|29631.61|29631.61|0
1638528510000|2021-12-03 10:48:30|29629.81|29629.81|29629.81|29629.81|29629.81|29629.81|29629.81|29629.81|0
1638528520000|2021-12-03 10:48:40|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|29615.67|0
1638528530000|2021-12-03 10:48:50|29608.6|29608.6|29603.98|29603.98|29611.53|29611.53|29603.98|29603.98|0
1638528550000|2021-12-03 10:49:10|29596.91|29596.91|29593.37|29593.37|29596.91|29596.91|29593.37|29593.37|0
1638528570000|2021-12-03 10:49:30|29600.44|29600.44|29593.37|29593.37|29600.44|29600.44|29593.37|29593.37|0
1638528580000|2021-12-03 10:49:40|29600.44|29600.44|29599.84|29599.84|29600.44|29600.44|29599.84|29599.84|0
1638528590000|2021-12-03 10:49:50|29603.38|29603.38|29603.38|29603.38|29603.38|29603.38|29603.38|29603.38|0
1638528600000|2021-12-03 10:50:00|29599.84|29599.84|29596.31|29596.31|29599.84|29599.84|29596.31|29596.31|0
1638528610000|2021-12-03 10:50:10|29603.38|29603.38|29610.45|29610.45|29610.45|29610.45|29603.38|29603.38|0
1638528650000|2021-12-03 10:50:50|29606.91|29606.91|29599.84|29599.84|29606.91|29606.91|29599.84|29599.84|0
1638528710000|2021-12-03 10:51:50|29599.6|29599.6|29613.74|29613.74|29613.74|29613.74|29599.6|29599.6|0
1638528780000|2021-12-03 10:53:00|29617.27|29617.27|29617.27|29617.27|29617.27|29617.27|29617.27|29617.27|0
1638528790000|2021-12-03 10:53:10|29613.74|29613.74|29613.74|29613.74|29613.74|29613.74|29613.74|29613.74|0
1638528830000|2021-12-03 10:53:50|29617.27|29617.27|29613.74|29613.74|29617.27|29617.27|29613.74|29613.74|0
1638528850000|2021-12-03 10:54:10|29617.27|29617.27|29610.2|29610.2|29617.27|29617.27|29610.2|29610.2|0
1638528870000|2021-12-03 10:54:30|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|0
1638528880000|2021-12-03 10:54:40|29611.41|29611.41|29611.41|29611.41|29611.41|29611.41|29611.41|29611.41|0
1638528910000|2021-12-03 10:55:10|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|29610.81|0
1638528920000|2021-12-03 10:55:20|29624.94|29624.94|29624.94|29624.94|29624.94|29624.94|29624.94|29624.94|0
1638528940000|2021-12-03 10:55:40|29628.48|29628.48|29621.41|29621.41|29628.48|29628.48|29621.41|29621.41|0
1638528950000|2021-12-03 10:55:50|29628.48|29628.48|29628.48|29628.48|29628.48|29628.48|29628.48|29628.48|0
1638528960000|2021-12-03 10:56:00|29635.55|29635.55|29632.01|29632.01|29635.55|29635.55|29632.01|29632.01|0
1638528980000|2021-12-03 10:56:20|29635.55|29635.55|29636.03|29636.03|29636.03|29636.03|29635.55|29635.55|0
1638529000000|2021-12-03 10:56:40|29636.28|29636.28|29636.28|29636.28|29636.28|29636.28|29636.28|29636.28|0
1638529010000|2021-12-03 10:56:50|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|29636.88|0
1638529020000|2021-12-03 10:57:00|29640.41|29640.41|29643.95|29643.95|29643.95|29643.95|29640.41|29640.41|0
1638529070000|2021-12-03 10:57:50|29633.34|29633.34|29640.41|29640.41|29640.41|29640.41|29633.34|29633.34|0
1638529080000|2021-12-03 10:58:00|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|29633.34|0
1638529130000|2021-12-03 10:58:50|29643.95|29643.95|29647.48|29647.48|29647.48|29647.48|29643.95|29643.95|0
1638529150000|2021-12-03 10:59:10|29636.88|29636.88|29629.81|29629.81|29636.88|29636.88|29629.81|29629.81|0
1638529210000|2021-12-03 11:00:10|29633.34|29633.34|29640.41|29640.41|29640.41|29640.41|29633.34|29633.34|0
1638529220000|2021-12-03 11:00:20|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|29643.95|0
1638529230000|2021-12-03 11:00:30|29654.55|29654.55|29655.15|29655.15|29655.15|29655.15|29654.55|29654.55|0
1638529240000|2021-12-03 11:00:40|29662.22|29662.22|29662.63|29662.63|29662.63|29662.63|29662.22|29662.22|0
1638529250000|2021-12-03 11:00:50|29673.24|29673.24|29673.24|29673.24|29673.24|29673.24|29673.24|29673.24|0
1638529260000|2021-12-03 11:01:00|29669.7|29669.7|29666.17|29666.17|29669.7|29669.7|29666.17|29666.17|0
1638529270000|2021-12-03 11:01:10|29673.24|29673.24|29673.24|29673.24|29673.24|29673.24|29673.24|29673.24|0
1638529280000|2021-12-03 11:01:20|29673.48|29673.48|29673.48|29673.48|29673.48|29673.48|29673.48|29673.48|0
1638529300000|2021-12-03 11:01:40|29674.08|29674.08|29674.08|29674.08|29674.08|29674.08|29674.08|29674.08|0
1638529320000|2021-12-03 11:02:00|29688.22|29688.22|29688.22|29688.22|29688.22|29688.22|29688.22|29688.22|0
1638529360000|2021-12-03 11:02:40|29684.68|29684.68|29692.35|29692.35|29692.35|29692.35|29684.68|29684.68|0
1638529390000|2021-12-03 11:03:10|29688.82|29688.82|29696.49|29696.49|29696.49|29696.49|29688.82|29688.82|0
1638529400000|2021-12-03 11:03:20|29692.96|29692.96|29692.96|29692.96|29692.96|29692.96|29692.96|29692.96|0
1638529420000|2021-12-03 11:03:40|29696.49|29696.49|29696.49|29696.49|29696.49|29696.49|29696.49|29696.49|0
1638529440000|2021-12-03 11:04:00|29689.42|29689.42|29689.42|29689.42|29689.42|29689.42|29689.42|29689.42|0
1638529460000|2021-12-03 11:04:20|29688.82|29688.82|29688.82|29688.82|29688.82|29688.82|29688.82|29688.82|0
1638529470000|2021-12-03 11:04:30|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|0
1638529480000|2021-12-03 11:04:40|29699.42|29699.42|29699.42|29699.42|29699.42|29699.42|29699.42|29699.42|0
1638529490000|2021-12-03 11:04:50|29702.96|29702.96|29706.49|29706.49|29710.03|29710.03|29702.96|29702.96|0
1638529500000|2021-12-03 11:05:00|29699.42|29699.42|29699.42|29699.42|29699.42|29699.42|29699.42|29699.42|0
1638529510000|2021-12-03 11:05:10|29695.89|29695.89|29699.42|29699.42|29702.96|29702.96|29695.89|29695.89|0
1638529530000|2021-12-03 11:05:30|29695.89|29695.89|29699.42|29699.42|29699.42|29699.42|29695.89|29695.89|0
1638529540000|2021-12-03 11:05:40|29702.96|29702.96|29702.96|29702.96|29702.96|29702.96|29702.96|29702.96|0
1638529550000|2021-12-03 11:05:50|29706.49|29706.49|29706.49|29706.49|29706.49|29706.49|29706.49|29706.49|0
1638529560000|2021-12-03 11:06:00|29713.56|29713.56|29717.7|29717.7|29717.7|29717.7|29713.56|29713.56|0
1638529570000|2021-12-03 11:06:10|29714.16|29714.16|29710.63|29710.63|29714.16|29714.16|29710.63|29710.63|0
1638529580000|2021-12-03 11:06:20|29700.02|29700.02|29703.56|29703.56|29703.56|29703.56|29700.02|29700.02|0
1638529590000|2021-12-03 11:06:30|29710.63|29710.63|29707.09|29707.09|29710.63|29710.63|29707.09|29707.09|0
1638529600000|2021-12-03 11:06:40|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|0
1638529610000|2021-12-03 11:06:50|29696.49|29696.49|29710.63|29710.63|29710.63|29710.63|29696.49|29696.49|0
1638529640000|2021-12-03 11:07:20|29703.56|29703.56|29707.09|29707.09|29707.09|29707.09|29703.56|29703.56|0
1638529650000|2021-12-03 11:07:30|29710.63|29710.63|29710.63|29710.63|29710.63|29710.63|29710.63|29710.63|0
1638529690000|2021-12-03 11:08:10|29707.09|29707.09|29707.09|29707.09|29707.09|29707.09|29707.09|29707.09|0
1638529700000|2021-12-03 11:08:20|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|29703.56|0
1638529720000|2021-12-03 11:08:40|29696.49|29696.49|29684.68|29684.68|29696.49|29696.49|29684.68|29684.68|0
1638529740000|2021-12-03 11:09:00|29698.82|29698.82|29688.22|29688.22|29698.82|29698.82|29688.22|29688.22|0
1638529750000|2021-12-03 11:09:10|29687.81|29687.81|29687.81|29687.81|29687.81|29687.81|29687.81|29687.81|0
1638529800000|2021-12-03 11:10:00|29689.04|29689.04|29704.19|29704.19|29704.19|29704.19|29689.04|29689.04|0
1638529850000|2021-12-03 11:10:50|29707.72|29707.72|29707.72|29707.72|29707.72|29707.72|29707.72|29707.72|0
1638529890000|2021-12-03 11:11:30|29704.19|29704.19|29697.12|29697.12|29704.19|29704.19|29697.12|29697.12|0
1638529900000|2021-12-03 11:11:40|29693.58|29693.58|29693.58|29693.58|29693.58|29693.58|29693.58|29693.58|0
1638529940000|2021-12-03 11:12:20|29692.76|29692.76|29692.76|29692.76|29692.76|29692.76|29692.76|29692.76|0
1638529960000|2021-12-03 11:12:40|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|0
1638530040000|2021-12-03 11:14:00|29689.23|29689.23|29682.16|29682.16|29689.23|29689.23|29682.16|29682.16|0
1638530060000|2021-12-03 11:14:20|29685.69|29685.69|29703.37|29703.37|29703.37|29703.37|29685.69|29685.69|0
1638530070000|2021-12-03 11:14:30|29692.76|29692.76|29689.23|29689.23|29692.76|29692.76|29689.23|29689.23|0
1638530100000|2021-12-03 11:15:00|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|0
1638530110000|2021-12-03 11:15:10|29685.09|29685.09|29685.09|29685.09|29685.09|29685.09|29685.09|29685.09|0
1638530140000|2021-12-03 11:15:40|29681.56|29681.56|29681.56|29681.56|29681.56|29681.56|29674.49|29674.49|0
1638530170000|2021-12-03 11:16:10|29685.09|29685.09|29685.09|29685.09|29685.09|29685.09|29685.09|29685.09|0
1638530210000|2021-12-03 11:16:50|29695.7|29695.7|29695.7|29695.7|29695.7|29695.7|29695.7|29695.7|0
1638530220000|2021-12-03 11:17:00|29692.16|29692.16|29692.16|29692.16|29692.16|29692.16|29692.16|29692.16|0
1638530240000|2021-12-03 11:17:20|29695.7|29695.7|29695.7|29695.7|29695.7|29695.7|29695.7|29695.7|0
1638530270000|2021-12-03 11:17:50|29699.23|29699.23|29699.23|29699.23|29699.23|29699.23|29699.23|29699.23|0
1638530290000|2021-12-03 11:18:10|29702.77|29702.77|29699.23|29699.23|29702.77|29702.77|29699.23|29699.23|0
1638530300000|2021-12-03 11:18:20|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|0
1638530320000|2021-12-03 11:18:40|29713.97|29713.97|29713.97|29713.97|29713.97|29713.97|29713.97|29713.97|0
1638530330000|2021-12-03 11:18:50|29717.51|29717.51|29717.51|29717.51|29717.51|29717.51|29717.51|29717.51|0
1638530340000|2021-12-03 11:19:00|29710.44|29710.44|29699.83|29699.83|29710.44|29710.44|29699.83|29699.83|0
1638530380000|2021-12-03 11:19:40|29706.9|29706.9|29699.83|29699.83|29706.9|29706.9|29699.83|29699.83|0
1638530420000|2021-12-03 11:20:20|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|0
1638530450000|2021-12-03 11:20:50|29703.37|29703.37|29699.83|29699.83|29703.37|29703.37|29699.83|29699.83|0
1638530470000|2021-12-03 11:21:10|29706.9|29706.9|29703.37|29703.37|29706.9|29706.9|29703.37|29703.37|0
1638530490000|2021-12-03 11:21:30|29710.44|29710.44|29710.44|29710.44|29710.44|29710.44|29710.44|29710.44|0
1638530520000|2021-12-03 11:22:00|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|29706.9|0
1638530530000|2021-12-03 11:22:10|29717.51|29717.51|29713.97|29713.97|29717.51|29717.51|29713.97|29713.97|0
1638530540000|2021-12-03 11:22:20|29721.04|29721.04|29721.04|29721.04|29721.04|29721.04|29721.04|29721.04|0
1638530550000|2021-12-03 11:22:30|29713.97|29713.97|29721.04|29721.04|29721.04|29721.04|29713.97|29713.97|0
1638530560000|2021-12-03 11:22:40|29721.64|29721.64|29721.64|29721.64|29721.64|29721.64|29721.64|29721.64|0
1638530590000|2021-12-03 11:23:10|29718.11|29718.11|29711.04|29711.04|29718.11|29718.11|29711.04|29711.04|0
1638530630000|2021-12-03 11:23:50|29707.5|29707.5|29706.9|29706.9|29707.5|29707.5|29703.37|29703.37|0
1638530640000|2021-12-03 11:24:00|29710.44|29710.44|29706.9|29706.9|29710.44|29710.44|29706.9|29706.9|0
1638530650000|2021-12-03 11:24:10|29703.37|29703.37|29710.44|29710.44|29710.44|29710.44|29703.37|29703.37|0
1638530660000|2021-12-03 11:24:20|29718.11|29718.11|29718.11|29718.11|29718.11|29718.11|29718.11|29718.11|0
1638530670000|2021-12-03 11:24:30|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|0
1638530710000|2021-12-03 11:25:10|29703.97|29703.97|29703.97|29703.97|29703.97|29703.97|29703.97|29703.97|0
1638530720000|2021-12-03 11:25:20|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|0
1638530760000|2021-12-03 11:26:00|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|0
1638530770000|2021-12-03 11:26:10|29700.43|29700.43|29696.9|29696.9|29700.43|29700.43|29696.9|29696.9|0
1638530820000|2021-12-03 11:27:00|29693.36|29693.36|29696.9|29696.9|29696.9|29696.9|29693.36|29693.36|0
1638530880000|2021-12-03 11:28:00|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|0
1638530910000|2021-12-03 11:28:30|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|0
1638530940000|2021-12-03 11:29:00|29692.76|29692.76|29692.76|29692.76|29692.76|29692.76|29689.23|29689.23|0
1638530960000|2021-12-03 11:29:20|29682.16|29682.16|29682.16|29682.16|29682.16|29682.16|29682.16|29682.16|0
1638530990000|2021-12-03 11:29:50|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|0
1638531040000|2021-12-03 11:30:40|29689.23|29689.23|29689.23|29689.23|29689.23|29689.23|29689.23|29689.23|0
1638531080000|2021-12-03 11:31:20|29696.3|29696.3|29696.3|29696.3|29696.3|29696.3|29696.3|29696.3|0
1638531100000|2021-12-03 11:31:40|29689.23|29689.23|29689.23|29689.23|29689.23|29689.23|29689.23|29689.23|0
1638531240000|2021-12-03 11:34:00|29688.63|29688.63|29688.63|29688.63|29688.63|29688.63|29688.63|29688.63|0
1638531250000|2021-12-03 11:34:10|29687.9|29687.9|29687.9|29687.9|29687.9|29687.9|29687.9|29687.9|0
1638531260000|2021-12-03 11:34:20|29694.97|29694.97|29694.37|29694.37|29694.97|29694.97|29694.37|29694.37|0
1638531270000|2021-12-03 11:34:30|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|0
1638531290000|2021-12-03 11:34:50|29690.43|29690.43|29690.43|29690.43|29690.43|29690.43|29690.43|29690.43|0
1638531300000|2021-12-03 11:35:00|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|0
1638531360000|2021-12-03 11:36:00|29690.43|29690.43|29679.82|29679.82|29690.43|29690.43|29679.82|29679.82|0
1638531460000|2021-12-03 11:37:40|29676.29|29676.29|29672.75|29672.75|29676.29|29676.29|29672.75|29672.75|0
1638531470000|2021-12-03 11:37:50|29676.29|29676.29|29676.29|29676.29|29676.29|29676.29|29676.29|29676.29|0
1638531510000|2021-12-03 11:38:30|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|0
1638531540000|2021-12-03 11:39:00|29676.29|29676.29|29672.75|29672.75|29679.82|29679.82|29672.75|29672.75|0
1638531580000|2021-12-03 11:39:40|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|29679.82|0
1638531660000|2021-12-03 11:41:00|29686.89|29686.89|29686.89|29686.89|29686.89|29686.89|29686.89|29686.89|0
1638531680000|2021-12-03 11:41:20|29690.43|29690.43|29690.43|29690.43|29690.43|29690.43|29690.43|29690.43|0
1638531690000|2021-12-03 11:41:30|29693.96|29693.96|29690.43|29690.43|29693.96|29693.96|29690.43|29690.43|0
1638531770000|2021-12-03 11:42:50|29683.36|29683.36|29682.76|29682.76|29683.36|29683.36|29682.76|29682.76|0
1638531830000|2021-12-03 11:43:50|29686.29|29686.29|29693.36|29693.36|29693.36|29693.36|29686.29|29686.29|0
1638531920000|2021-12-03 11:45:20|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|29685.69|0
1638532010000|2021-12-03 11:46:50|29689.22|29689.22|29689.22|29689.22|29689.22|29689.22|29689.22|29689.22|0
1638532020000|2021-12-03 11:47:00|29696.29|29696.29|29699.83|29699.83|29699.83|29699.83|29696.29|29696.29|0
1638532060000|2021-12-03 11:47:40|29692.76|29692.76|29689.22|29689.22|29692.76|29692.76|29689.22|29689.22|0
1638532080000|2021-12-03 11:48:00|29692.76|29692.76|29697.5|29697.5|29697.5|29697.5|29692.76|29692.76|0
1638532090000|2021-12-03 11:48:10|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|0
1638532110000|2021-12-03 11:48:30|29694.2|29694.2|29694.2|29694.2|29694.2|29694.2|29694.2|29694.2|0
1638532160000|2021-12-03 11:49:20|29701.27|29701.27|29701.27|29701.27|29701.27|29701.27|29701.27|29701.27|0
1638532170000|2021-12-03 11:49:30|29704.81|29704.81|29704.81|29704.81|29704.81|29704.81|29704.81|29704.81|0
1638532200000|2021-12-03 11:50:00|29708.34|29708.34|29708.34|29708.34|29708.34|29708.34|29708.34|29708.34|0
1638532210000|2021-12-03 11:50:10|29707.74|29707.74|29707.74|29707.74|29707.74|29707.74|29707.74|29707.74|0
1638532230000|2021-12-03 11:50:30|29704.21|29704.21|29701.87|29701.87|29705.41|29705.41|29701.87|29701.87|0
1638532270000|2021-12-03 11:51:10|29708.94|29708.94|29708.94|29708.94|29708.94|29708.94|29708.94|29708.94|0
1638532280000|2021-12-03 11:51:20|29712.48|29712.48|29712.48|29712.48|29712.48|29712.48|29712.48|29712.48|0
1638532370000|2021-12-03 11:52:50|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|0
1638532420000|2021-12-03 11:53:40|29715.05|29715.05|29715.05|29715.05|29715.05|29715.05|29715.05|29715.05|0
1638532430000|2021-12-03 11:53:50|29719.79|29719.79|29723.33|29723.33|29723.33|29723.33|29719.79|29719.79|0
1638532440000|2021-12-03 11:54:00|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|0
1638532470000|2021-12-03 11:54:30|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|0
1638532490000|2021-12-03 11:54:50|29702.12|29702.12|29702.12|29702.12|29702.12|29702.12|29702.12|29702.12|0
1638532500000|2021-12-03 11:55:00|29709.19|29709.19|29709.19|29709.19|29709.19|29709.19|29709.19|29709.19|0
1638532510000|2021-12-03 11:55:10|29712.72|29712.72|29716.26|29716.26|29716.26|29716.26|29712.72|29712.72|0
1638532590000|2021-12-03 11:56:30|29719.79|29719.79|29723.33|29723.33|29723.33|29723.33|29719.79|29719.79|0
1638532610000|2021-12-03 11:56:50|29726.86|29726.86|29723.33|29723.33|29726.86|29726.86|29723.33|29723.33|0
1638532700000|2021-12-03 11:58:20|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|29716.26|0
1638532710000|2021-12-03 11:58:30|29709.19|29709.19|29719.79|29719.79|29719.79|29719.79|29709.19|29709.19|0
1638532730000|2021-12-03 11:58:50|29723.33|29723.33|29723.33|29723.33|29723.33|29723.33|29723.33|29723.33|0
1638532740000|2021-12-03 11:59:00|29726.86|29726.86|29730.4|29730.4|29730.4|29730.4|29726.86|29726.86|0
1638532750000|2021-12-03 11:59:10|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|29726.86|0
1638532780000|2021-12-03 11:59:40|29733.93|29733.93|29733.93|29733.93|29733.93|29733.93|29733.93|29733.93|0
1638532790000|2021-12-03 11:59:50|29734.34|29734.34|29737.88|29737.88|29737.88|29737.88|29734.34|29734.34|0
1638532800000|2021-12-03 12:00:00|29738.12|29738.12|29734.58|29734.58|29738.12|29738.12|29727.51|29727.51|0
1638532810000|2021-12-03 12:00:10|29727.51|29727.51|29724.8|29724.8|29727.51|29727.51|29723.98|29723.98|0
1638532850000|2021-12-03 12:00:50|29731.87|29731.87|29731.87|29731.87|29731.87|29731.87|29731.87|29731.87|0
1638532860000|2021-12-03 12:01:00|29735.4|29735.4|29731.87|29731.87|29735.4|29735.4|29731.87|29731.87|0
1638532880000|2021-12-03 12:01:20|29735.4|29735.4|29743.07|29743.07|29743.07|29743.07|29735.4|29735.4|0
1638532890000|2021-12-03 12:01:30|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|29746.61|0
1638532940000|2021-12-03 12:02:20|29747.02|29747.02|29750.55|29750.55|29750.55|29750.55|29747.02|29747.02|0
1638532950000|2021-12-03 12:02:30|29747.02|29747.02|29747.02|29747.02|29747.02|29747.02|29747.02|29747.02|0
1638532970000|2021-12-03 12:02:50|29754.09|29754.09|29754.09|29754.09|29754.09|29754.09|29754.09|29754.09|0
1638532980000|2021-12-03 12:03:00|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|0
1638533030000|2021-12-03 12:03:50|29758.22|29758.22|29758.22|29758.22|29758.22|29758.22|29758.22|29758.22|0
1638533040000|2021-12-03 12:04:00|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|29761.76|0
1638533110000|2021-12-03 12:05:10|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|29754.69|0
1638533120000|2021-12-03 12:05:20|29751.15|29751.15|29747.62|29747.62|29751.15|29751.15|29747.62|29747.62|0
1638533130000|2021-12-03 12:05:30|29751.15|29751.15|29747.62|29747.62|29751.15|29751.15|29747.62|29747.62|0
1638533200000|2021-12-03 12:06:40|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|29748.22|0
1638533230000|2021-12-03 12:07:10|29747.81|29747.81|29748.22|29748.22|29748.22|29748.22|29747.81|29747.81|0
1638533270000|2021-12-03 12:07:50|29747.81|29747.81|29748.22|29748.22|29748.22|29748.22|29747.81|29747.81|0
1638533320000|2021-12-03 12:08:40|29741.15|29741.15|29730.54|29730.54|29741.15|29741.15|29730.54|29730.54|0
1638533330000|2021-12-03 12:08:50|29727.01|29727.01|29723.47|29723.47|29727.01|29727.01|29723.47|29723.47|0
1638533360000|2021-12-03 12:09:20|29716.4|29716.4|29716.4|29716.4|29716.4|29716.4|29716.4|29716.4|0
1638533400000|2021-12-03 12:10:00|29719.94|29719.94|29723.47|29723.47|29723.47|29723.47|29719.94|29719.94|0
1638533440000|2021-12-03 12:10:40|29723.96|29723.96|29723.96|29723.96|29723.96|29723.96|29723.96|29723.96|0
1638533450000|2021-12-03 12:10:50|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|0
1638533510000|2021-12-03 12:11:50|29716.65|29716.65|29713.11|29713.11|29716.65|29716.65|29713.11|29713.11|0
1638533520000|2021-12-03 12:12:00|29713.71|29713.71|29713.71|29713.71|29713.71|29713.71|29713.71|29713.71|0
1638533560000|2021-12-03 12:12:40|29720.78|29720.78|29720.78|29720.78|29720.78|29720.78|29720.78|29720.78|0
1638533600000|2021-12-03 12:13:20|29724.32|29724.32|29720.78|29720.78|29731.39|29731.39|29720.78|29720.78|0
1638533720000|2021-12-03 12:15:20|29717.25|29717.25|29713.71|29713.71|29717.25|29717.25|29713.71|29713.71|0
1638533730000|2021-12-03 12:15:30|29710.18|29710.18|29710.18|29710.18|29710.18|29710.18|29710.18|29710.18|0
1638533750000|2021-12-03 12:15:50|29717.25|29717.25|29717.25|29717.25|29717.25|29717.25|29717.25|29717.25|0
1638533760000|2021-12-03 12:16:00|29724.32|29724.32|29714.31|29714.31|29724.92|29724.92|29714.31|29714.31|0
1638533840000|2021-12-03 12:17:20|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|29724.92|0
1638533860000|2021-12-03 12:17:40|29724.32|29724.32|29724.32|29724.32|29724.32|29724.32|29724.32|29724.32|0
1638533870000|2021-12-03 12:17:50|29723.72|29723.72|29727.25|29727.25|29727.25|29727.25|29723.72|29723.72|0
1638533880000|2021-12-03 12:18:00|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|0
1638533890000|2021-12-03 12:18:10|29727.25|29727.25|29731.39|29731.39|29731.39|29731.39|29727.25|29727.25|0
1638533920000|2021-12-03 12:18:40|29738.46|29738.46|29749.06|29749.06|29749.06|29749.06|29738.46|29738.46|0
1638533930000|2021-12-03 12:18:50|29745.53|29745.53|29745.53|29745.53|29745.53|29745.53|29745.53|29745.53|0
1638533940000|2021-12-03 12:19:00|29738.46|29738.46|29738.46|29738.46|29738.46|29738.46|29738.46|29738.46|0
1638533950000|2021-12-03 12:19:10|29734.92|29734.92|29734.92|29734.92|29734.92|29734.92|29734.92|29734.92|0
1638533980000|2021-12-03 12:19:40|29734.51|29734.51|29734.51|29734.51|29734.51|29734.51|29734.51|29734.51|0
1638534000000|2021-12-03 12:20:00|29734.75|29734.75|29734.75|29734.75|29734.75|29734.75|29734.75|29734.75|0
1638534020000|2021-12-03 12:20:20|29731.22|29731.22|29727.68|29727.68|29731.22|29731.22|29727.68|29727.68|0
1638534040000|2021-12-03 12:20:40|29720.61|29720.61|29720.61|29720.61|29720.61|29720.61|29720.61|29720.61|0
1638534080000|2021-12-03 12:21:20|29720.2|29720.2|29727.27|29727.27|29727.27|29727.27|29720.2|29720.2|0
1638534140000|2021-12-03 12:22:20|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|29730.81|0
1638534160000|2021-12-03 12:22:40|29734.34|29734.34|29734.34|29734.34|29734.34|29734.34|29734.34|29734.34|0
1638534170000|2021-12-03 12:22:50|29737.88|29737.88|29737.88|29737.88|29737.88|29737.88|29737.88|29737.88|0
1638534220000|2021-12-03 12:23:40|29741.41|29741.41|29741.41|29741.41|29741.41|29741.41|29741.41|29741.41|0
1638534290000|2021-12-03 12:24:50|29730.81|29730.81|29741.41|29741.41|29741.41|29741.41|29730.81|29730.81|0
1638534300000|2021-12-03 12:25:00|29741.82|29741.82|29741.82|29741.82|29741.82|29741.82|29741.82|29741.82|0
1638534360000|2021-12-03 12:26:00|29748.89|29748.89|29748.89|29748.89|29748.89|29748.89|29748.89|29748.89|0
1638534370000|2021-12-03 12:26:10|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|29747.69|0
1638534400000|2021-12-03 12:26:40|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|29747.09|0
1638534450000|2021-12-03 12:27:30|29747.5|29747.5|29747.5|29747.5|29747.5|29747.5|29747.5|29747.5|0
1638534480000|2021-12-03 12:28:00|29748.1|29748.1|29748.1|29748.1|29748.1|29748.1|29748.1|29748.1|0
1638534520000|2021-12-03 12:28:40|29747.28|29747.28|29747.28|29747.28|29747.28|29747.28|29747.28|29747.28|0
1638534530000|2021-12-03 12:28:50|29750.82|29750.82|29747.28|29747.28|29754.35|29754.35|29747.28|29747.28|0
1638534540000|2021-12-03 12:29:00|29743.75|29743.75|29740.21|29740.21|29743.75|29743.75|29740.21|29740.21|0
1638534620000|2021-12-03 12:30:20|29736.68|29736.68|29736.68|29736.68|29736.68|29736.68|29736.68|29736.68|0
1638534630000|2021-12-03 12:30:30|29733.14|29733.14|29736.68|29736.68|29740.21|29740.21|29733.14|29733.14|0
1638534650000|2021-12-03 12:30:50|29736.19|29736.19|29736.19|29736.19|29736.19|29736.19|29736.19|29736.19|0
1638534660000|2021-12-03 12:31:00|29736.44|29736.44|29736.44|29736.44|29736.44|29736.44|29736.44|29736.44|0
1638534690000|2021-12-03 12:31:30|29739.97|29739.97|29739.97|29739.97|29739.97|29739.97|29739.97|29739.97|0
1638534710000|2021-12-03 12:31:50|29736.44|29736.44|29736.44|29736.44|29736.44|29736.44|29736.44|29736.44|0
1638534720000|2021-12-03 12:32:00|29743.51|29743.51|29744.11|29744.11|29744.11|29744.11|29743.51|29743.51|0
1638534760000|2021-12-03 12:32:40|29744.71|29744.71|29744.71|29744.71|29744.71|29744.71|29744.71|29744.71|0
1638534770000|2021-12-03 12:32:50|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|29744.11|0
1638535010000|2021-12-03 12:36:50|29740.57|29740.57|29747.64|29747.64|29747.64|29747.64|29740.57|29740.57|0
1638535020000|2021-12-03 12:37:00|29758.25|29758.25|29758.66|29758.66|29765.73|29765.73|29758.25|29758.25|0
1638535030000|2021-12-03 12:37:10|29751.59|29751.59|29733.91|29733.91|29751.59|29751.59|29726.84|29726.84|0
1638535040000|2021-12-03 12:37:20|29730.38|29730.38|29730.38|29730.38|29730.38|29730.38|29730.38|29730.38|0
1638535050000|2021-12-03 12:37:30|29733.91|29733.91|29733.91|29733.91|29733.91|29733.91|29733.91|29733.91|0
1638535060000|2021-12-03 12:37:40|29730.38|29730.38|29730.38|29730.38|29730.38|29730.38|29730.38|29730.38|0
1638535080000|2021-12-03 12:38:00|29726.84|29726.84|29726.43|29726.43|29726.84|29726.84|29726.02|29726.02|0
1638535090000|2021-12-03 12:38:10|29729.97|29729.97|29722.9|29722.9|29729.97|29729.97|29722.9|29722.9|0
1638535120000|2021-12-03 12:38:40|29715.83|29715.83|29715.83|29715.83|29715.83|29715.83|29715.83|29715.83|0
1638535240000|2021-12-03 12:40:40|29719.36|29719.36|29719.36|29719.36|29719.36|29719.36|29719.36|29719.36|0
1638535320000|2021-12-03 12:42:00|29715.83|29715.83|29701.69|29701.69|29715.83|29715.83|29701.69|29701.69|0
1638535330000|2021-12-03 12:42:10|29705.22|29705.22|29701.69|29701.69|29705.22|29705.22|29701.69|29701.69|0
1638535350000|2021-12-03 12:42:30|29698.15|29698.15|29698.15|29698.15|29698.15|29698.15|29698.15|29698.15|0
1638535360000|2021-12-03 12:42:40|29697.55|29697.55|29697.55|29697.55|29697.55|29697.55|29697.55|29697.55|0
1638535410000|2021-12-03 12:43:30|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|0
1638535440000|2021-12-03 12:44:00|29693.61|29693.61|29693.61|29693.61|29693.61|29693.61|29693.61|29693.61|0
1638535450000|2021-12-03 12:44:10|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|0
1638535500000|2021-12-03 12:45:00|29693.61|29693.61|29686.54|29686.54|29693.61|29693.61|29686.54|29686.54|0
1638535510000|2021-12-03 12:45:10|29693.61|29693.61|29693.61|29693.61|29693.61|29693.61|29693.61|29693.61|0
1638535570000|2021-12-03 12:46:10|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|29697.14|0
1638535580000|2021-12-03 12:46:20|29700.68|29700.68|29700.68|29700.68|29700.68|29700.68|29700.68|29700.68|0
1638535590000|2021-12-03 12:46:30|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|0
1638535610000|2021-12-03 12:46:50|29703.61|29703.61|29714.22|29714.22|29714.22|29714.22|29703.61|29703.61|0
1638535640000|2021-12-03 12:47:20|29724.82|29724.82|29724.82|29724.82|29724.82|29724.82|29724.82|29724.82|0
1638535680000|2021-12-03 12:48:00|29726.02|29726.02|29725.42|29725.42|29726.02|29726.02|29725.42|29725.42|0
1638535700000|2021-12-03 12:48:20|29732.49|29732.49|29732.49|29732.49|29732.49|29732.49|29732.49|29732.49|0
1638535710000|2021-12-03 12:48:30|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|0
1638535810000|2021-12-03 12:50:10|29732.49|29732.49|29732.49|29732.49|29732.49|29732.49|29732.49|29732.49|0
1638535840000|2021-12-03 12:50:40|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|29728.96|0
1638535860000|2021-12-03 12:51:00|29725.42|29725.42|29718.35|29718.35|29725.42|29725.42|29718.35|29718.35|0
1638535920000|2021-12-03 12:52:00|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|29711.28|0
1638535930000|2021-12-03 12:52:10|29707.75|29707.75|29707.75|29707.75|29707.75|29707.75|29707.75|29707.75|0
1638535980000|2021-12-03 12:53:00|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|29704.21|0
1638536020000|2021-12-03 12:53:40|29700.68|29700.68|29697.14|29697.14|29700.68|29700.68|29697.14|29697.14|0
1638536030000|2021-12-03 12:53:50|29700.68|29700.68|29700.68|29700.68|29700.68|29700.68|29700.68|29700.68|0
1638536040000|2021-12-03 12:54:00|29697.14|29697.14|29693.61|29693.61|29697.14|29697.14|29693.61|29693.61|0
1638536100000|2021-12-03 12:55:00|29690.07|29690.07|29690.07|29690.07|29690.07|29690.07|29690.07|29690.07|0
1638536110000|2021-12-03 12:55:10|29690.67|29690.67|29690.07|29690.07|29690.67|29690.67|29690.07|29690.07|0
1638536120000|2021-12-03 12:55:20|29690.31|29690.31|29690.8|29690.8|29690.8|29690.8|29690.07|29690.07|0
1638536170000|2021-12-03 12:56:10|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|0
1638536180000|2021-12-03 12:56:20|29683.73|29683.73|29683.13|29683.13|29683.73|29683.73|29683.13|29683.13|0
1638536210000|2021-12-03 12:56:50|29679.59|29679.59|29679.59|29679.59|29679.59|29679.59|29679.59|29679.59|0
1638536230000|2021-12-03 12:57:10|29686.66|29686.66|29679.59|29679.59|29686.66|29686.66|29679.59|29679.59|0
1638536240000|2021-12-03 12:57:20|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|29676.06|0
1638536260000|2021-12-03 12:57:40|29676.54|29676.54|29676.54|29676.54|29676.54|29676.54|29676.54|29676.54|0
1638536290000|2021-12-03 12:58:10|29676.78|29676.78|29676.78|29676.78|29676.78|29676.78|29676.78|29676.78|0
1638536340000|2021-12-03 12:59:00|29676.54|29676.54|29676.54|29676.54|29676.54|29676.54|29676.54|29676.54|0
1638536390000|2021-12-03 12:59:50|29680.08|29680.08|29687.15|29687.15|29687.15|29687.15|29680.08|29680.08|0
1638536400000|2021-12-03 13:00:00|29687.75|29687.75|29694.82|29694.82|29694.82|29694.82|29687.75|29687.75|0
1638536430000|2021-12-03 13:00:30|29701.89|29701.89|29701.89|29701.89|29701.89|29701.89|29701.89|29701.89|0
1638536440000|2021-12-03 13:00:40|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|0
1638536460000|2021-12-03 13:01:00|29705.83|29705.83|29709.37|29709.37|29709.37|29709.37|29705.83|29705.83|0
1638536470000|2021-12-03 13:01:10|29705.83|29705.83|29702.3|29702.3|29705.83|29705.83|29702.3|29702.3|0
1638536530000|2021-12-03 13:02:10|29698.76|29698.76|29698.76|29698.76|29698.76|29698.76|29698.76|29698.76|0
1638536550000|2021-12-03 13:02:30|29705.83|29705.83|29709.37|29709.37|29709.37|29709.37|29705.83|29705.83|0
1638536580000|2021-12-03 13:03:00|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|29702.3|0
1638536620000|2021-12-03 13:03:40|29709.37|29709.37|29712.9|29712.9|29712.9|29712.9|29709.37|29709.37|0
1638536630000|2021-12-03 13:03:50|29716.44|29716.44|29719.97|29719.97|29719.97|29719.97|29716.44|29716.44|0
1638536650000|2021-12-03 13:04:10|29723.51|29723.51|29723.51|29723.51|29723.51|29723.51|29723.51|29723.51|0
1638536670000|2021-12-03 13:04:30|29727.04|29727.04|29727.04|29727.04|29727.04|29727.04|29727.04|29727.04|0
1638536710000|2021-12-03 13:05:10|29723.51|29723.51|29719.97|29719.97|29723.51|29723.51|29719.97|29719.97|0
1638536740000|2021-12-03 13:05:40|29719.56|29719.56|29719.56|29719.56|29719.56|29719.56|29719.56|29719.56|0
1638536750000|2021-12-03 13:05:50|29712.49|29712.49|29716.03|29716.03|29716.03|29716.03|29712.49|29712.49|0
1638536760000|2021-12-03 13:06:00|29716.44|29716.44|29705.83|29705.83|29716.44|29716.44|29705.83|29705.83|0
1638536780000|2021-12-03 13:06:20|29705.23|29705.23|29705.23|29705.23|29705.23|29705.23|29705.23|29705.23|0
1638536800000|2021-12-03 13:06:40|29704.63|29704.63|29704.63|29704.63|29704.63|29704.63|29704.63|29704.63|0
1638536830000|2021-12-03 13:07:10|29711.7|29711.7|29708.17|29708.17|29711.7|29711.7|29708.17|29708.17|0
1638536860000|2021-12-03 13:07:40|29718.77|29718.77|29718.77|29718.77|29718.77|29718.77|29718.77|29718.77|0
1638536870000|2021-12-03 13:07:50|29722.3|29722.3|29722.3|29722.3|29722.3|29722.3|29722.3|29722.3|0
1638536880000|2021-12-03 13:08:00|29722.91|29722.91|29722.91|29722.91|29722.91|29722.91|29722.91|29722.91|0
1638536890000|2021-12-03 13:08:10|29722.3|29722.3|29722.3|29722.3|29722.3|29722.3|29722.3|29722.3|0
1638536900000|2021-12-03 13:08:20|29718.77|29718.77|29718.77|29718.77|29718.77|29718.77|29718.77|29718.77|0
1638536910000|2021-12-03 13:08:30|29719.18|29719.18|29719.59|29719.59|29719.59|29719.59|29719.18|29719.18|0
1638536940000|2021-12-03 13:09:00|29716.05|29716.05|29716.05|29716.05|29716.05|29716.05|29716.05|29716.05|0
1638537010000|2021-12-03 13:10:10|29719.59|29719.59|29719.59|29719.59|29719.59|29719.59|29719.59|29719.59|0
1638537040000|2021-12-03 13:10:40|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|29723.12|0
1638537060000|2021-12-03 13:11:00|29719.59|29719.59|29719.59|29719.59|29719.59|29719.59|29719.59|29719.59|0
1638537090000|2021-12-03 13:11:30|29720.07|29720.07|29720.07|29720.07|29720.07|29720.07|29720.07|29720.07|0
1638537100000|2021-12-03 13:11:40|29705.93|29705.93|29705.93|29705.93|29705.93|29705.93|29705.93|29705.93|0
1638537160000|2021-12-03 13:12:40|29709.47|29709.47|29709.47|29709.47|29709.47|29709.47|29709.47|29709.47|0
1638537200000|2021-12-03 13:13:20|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|29710.07|0
1638537250000|2021-12-03 13:14:10|29706.53|29706.53|29706.53|29706.53|29706.53|29706.53|29706.53|29706.53|0
1638537300000|2021-12-03 13:15:00|29706.12|29706.12|29706.12|29706.12|29706.12|29706.12|29706.12|29706.12|0
1638537320000|2021-12-03 13:15:20|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|29716.73|0
1638537330000|2021-12-03 13:15:30|29716.32|29716.32|29719.85|29719.85|29719.85|29719.85|29716.32|29716.32|0
1638537340000|2021-12-03 13:15:40|29723.39|29723.39|29723.39|29723.39|29723.39|29723.39|29723.39|29723.39|0
1638537350000|2021-12-03 13:15:50|29719.85|29719.85|29716.32|29716.32|29719.85|29719.85|29716.32|29716.32|0
1638537360000|2021-12-03 13:16:00|29716.8|29716.8|29717.05|29717.05|29717.05|29717.05|29716.8|29716.8|0
1638537370000|2021-12-03 13:16:10|29720.58|29720.58|29720.58|29720.58|29724.12|29724.12|29720.58|29720.58|0
1638537520000|2021-12-03 13:18:40|29717.05|29717.05|29717.05|29717.05|29717.05|29717.05|29717.05|29717.05|0
1638537530000|2021-12-03 13:18:50|29713.51|29713.51|29713.51|29713.51|29713.51|29713.51|29713.51|29713.51|0
1638537540000|2021-12-03 13:19:00|29709.98|29709.98|29709.98|29709.98|29709.98|29709.98|29709.98|29709.98|0
1638537590000|2021-12-03 13:19:50|29709.38|29709.38|29709.38|29709.38|29709.38|29709.38|29709.38|29709.38|0
1638537670000|2021-12-03 13:21:10|29710.58|29710.58|29710.58|29710.58|29710.58|29710.58|29710.58|29710.58|0
1638537690000|2021-12-03 13:21:30|29710.99|29710.99|29710.99|29710.99|29710.99|29710.99|29710.99|29710.99|0
1638537780000|2021-12-03 13:23:00|29710.26|29710.26|29710.26|29710.26|29710.26|29710.26|29710.26|29710.26|0
1638537800000|2021-12-03 13:23:20|29717.33|29717.33|29717.33|29717.33|29717.33|29717.33|29717.33|29717.33|0
1638537810000|2021-12-03 13:23:30|29720.87|29720.87|29717.33|29717.33|29720.87|29720.87|29717.33|29717.33|0
1638537830000|2021-12-03 13:23:50|29724.4|29724.4|29724.4|29724.4|29724.4|29724.4|29724.4|29724.4|0
1638537840000|2021-12-03 13:24:00|29727.94|29727.94|29717.33|29717.33|29727.94|29727.94|29717.33|29717.33|0
1638537860000|2021-12-03 13:24:20|29713.8|29713.8|29706.73|29706.73|29713.8|29713.8|29706.73|29706.73|0
1638537930000|2021-12-03 13:25:30|29710.26|29710.26|29710.26|29710.26|29710.26|29710.26|29710.26|29710.26|0
1638537960000|2021-12-03 13:26:00|29713.8|29713.8|29710.26|29710.26|29717.33|29717.33|29710.26|29710.26|0
1638537970000|2021-12-03 13:26:10|29713.8|29713.8|29706.73|29706.73|29713.8|29713.8|29706.73|29706.73|0
1638537980000|2021-12-03 13:26:20|29703.19|29703.19|29701.99|29701.99|29703.19|29703.19|29701.99|29701.99|0
1638538010000|2021-12-03 13:26:50|29698.45|29698.45|29698.45|29698.45|29698.45|29698.45|29698.45|29698.45|0
1638538020000|2021-12-03 13:27:00|29694.92|29694.92|29694.92|29694.92|29694.92|29694.92|29694.92|29694.92|0
1638538030000|2021-12-03 13:27:10|29677.24|29677.24|29677.24|29677.24|29677.24|29677.24|29677.24|29677.24|0
1638538040000|2021-12-03 13:27:20|29670.18|29670.18|29677.24|29677.24|29677.24|29677.24|29666.64|29666.64|0
1638538050000|2021-12-03 13:27:30|29680.78|29680.78|29677.24|29677.24|29680.78|29680.78|29677.24|29677.24|0
1638538070000|2021-12-03 13:27:50|29666.64|29666.64|29677.24|29677.24|29677.24|29677.24|29663.11|29663.11|0
1638538080000|2021-12-03 13:28:00|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|0
1638538100000|2021-12-03 13:28:20|29684.31|29684.31|29684.31|29684.31|29684.31|29684.31|29684.31|29684.31|0
1638538120000|2021-12-03 13:28:40|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|29680.78|0
1638538130000|2021-12-03 13:28:50|29673.71|29673.71|29672.89|29672.89|29673.71|29673.71|29672.89|29672.89|0
1638538140000|2021-12-03 13:29:00|29672.07|29672.07|29672.07|29672.07|29672.07|29672.07|29672.07|29672.07|0
1638538190000|2021-12-03 13:29:50|29675.61|29675.61|29675.61|29675.61|29675.61|29675.61|29675.61|29675.61|0
1638538200000|2021-12-03 13:30:00|29679.14|29679.14|29667.93|29667.93|29689.75|29689.75|29667.93|29667.93|0
1638538210000|2021-12-03 13:30:10|29664.4|29664.4|29661.22|29661.22|29672.48|29672.48|29661.22|29661.22|0
1638538220000|2021-12-03 13:30:20|29671.83|29671.83|29668.29|29668.29|29671.83|29671.83|29668.29|29668.29|0
1638538230000|2021-12-03 13:30:30|29666.49|29666.49|29666.49|29666.49|29666.49|29666.49|29666.49|29666.49|0
1638538250000|2021-12-03 13:30:50|29684.17|29684.17|29684.17|29684.17|29684.17|29684.17|29684.17|29684.17|0
1638538270000|2021-12-03 13:31:10|29684.58|29684.58|29707.59|29707.59|29707.59|29707.59|29684.58|29684.58|0
1638538280000|2021-12-03 13:31:20|29708.07|29708.07|29709.27|29709.27|29709.27|29709.27|29708.07|29708.07|0
1638538290000|2021-12-03 13:31:30|29719.88|29719.88|29727.96|29727.96|29731.49|29731.49|29719.88|29719.88|0
1638538300000|2021-12-03 13:31:40|29719.69|29719.69|29719.69|29719.69|29719.69|29719.69|29719.69|29719.69|0
1638538310000|2021-12-03 13:31:50|29723.22|29723.22|29723.22|29723.22|29723.22|29723.22|29723.22|29723.22|0
1638538320000|2021-12-03 13:32:00|29719.69|29719.69|29726.76|29726.76|29726.76|29726.76|29719.69|29719.69|0
1638538330000|2021-12-03 13:32:10|29727.17|29727.17|29727.17|29727.17|29727.17|29727.17|29727.17|29727.17|0
1638538340000|2021-12-03 13:32:20|29709.49|29709.49|29705.96|29705.96|29716.56|29716.56|29705.96|29705.96|0
1638538350000|2021-12-03 13:32:30|29705.55|29705.55|29712.62|29712.62|29712.62|29712.62|29705.55|29705.55|0
1638538360000|2021-12-03 13:32:40|29705.55|29705.55|29694.94|29694.94|29705.55|29705.55|29694.94|29694.94|0
1638538370000|2021-12-03 13:32:50|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|0
1638538390000|2021-12-03 13:33:10|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|0
1638538400000|2021-12-03 13:33:20|29680.8|29680.8|29677.27|29677.27|29680.8|29680.8|29677.27|29677.27|0
1638538410000|2021-12-03 13:33:30|29680.8|29680.8|29681.62|29681.62|29681.62|29681.62|29680.8|29680.8|0
1638538430000|2021-12-03 13:33:50|29678.09|29678.09|29678.09|29678.09|29678.09|29678.09|29674.55|29674.55|0
1638538500000|2021-12-03 13:35:00|29685.16|29685.16|29685.16|29685.16|29685.16|29685.16|29685.16|29685.16|0
1638538520000|2021-12-03 13:35:20|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|0
1638538530000|2021-12-03 13:35:30|29687.87|29687.87|29691.41|29691.41|29691.41|29691.41|29687.87|29687.87|0
1638538560000|2021-12-03 13:36:00|29698.48|29698.48|29702.01|29702.01|29702.01|29702.01|29698.48|29698.48|0
1638538600000|2021-12-03 13:36:40|29705.55|29705.55|29705.55|29705.55|29705.55|29705.55|29705.55|29705.55|0
1638538610000|2021-12-03 13:36:50|29709.08|29709.08|29694.94|29694.94|29709.08|29709.08|29694.94|29694.94|0
1638538630000|2021-12-03 13:37:10|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|0
1638538640000|2021-12-03 13:37:20|29692.23|29692.23|29692.64|29692.64|29692.64|29692.64|29692.23|29692.23|0
1638538690000|2021-12-03 13:38:10|29682.03|29682.03|29689.1|29689.1|29689.1|29689.1|29682.03|29682.03|0
1638538710000|2021-12-03 13:38:30|29699.71|29699.71|29699.71|29699.71|29699.71|29699.71|29699.71|29699.71|0
1638538730000|2021-12-03 13:38:50|29699.11|29699.11|29699.11|29699.11|29699.11|29699.11|29699.11|29699.11|0
1638538740000|2021-12-03 13:39:00|29698.29|29698.29|29691.22|29691.22|29698.29|29698.29|29691.22|29691.22|0
1638538750000|2021-12-03 13:39:10|29694.75|29694.75|29692.04|29692.04|29699.11|29699.11|29692.04|29692.04|0
1638538760000|2021-12-03 13:39:20|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|0
1638538790000|2021-12-03 13:39:50|29663.76|29663.76|29660.22|29660.22|29663.76|29663.76|29660.22|29660.22|0
1638538800000|2021-12-03 13:40:00|29663.76|29663.76|29663.76|29663.76|29663.76|29663.76|29663.76|29663.76|0
1638538810000|2021-12-03 13:40:10|29674.36|29674.36|29674.36|29674.36|29674.36|29674.36|29674.36|29674.36|0
1638538820000|2021-12-03 13:40:20|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|0
1638538850000|2021-12-03 13:40:50|29674.36|29674.36|29674.36|29674.36|29674.36|29674.36|29674.36|29674.36|0
1638538860000|2021-12-03 13:41:00|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|29677.9|0
1638538890000|2021-12-03 13:41:30|29681.43|29681.43|29680.61|29680.61|29681.43|29681.43|29680.61|29680.61|0
1638538900000|2021-12-03 13:41:40|29684.15|29684.15|29680.61|29680.61|29684.15|29684.15|29680.61|29680.61|0
1638538910000|2021-12-03 13:41:50|29684.15|29684.15|29684.15|29684.15|29684.15|29684.15|29684.15|29684.15|0
1638538920000|2021-12-03 13:42:00|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|0
1638538940000|2021-12-03 13:42:20|29688.28|29688.28|29691.82|29691.82|29691.82|29691.82|29688.28|29688.28|0
1638538970000|2021-12-03 13:42:50|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|29688.28|0
1638538980000|2021-12-03 13:43:00|29684.75|29684.75|29681.21|29681.21|29684.75|29684.75|29681.21|29681.21|0
1638539040000|2021-12-03 13:44:00|29677.68|29677.68|29674.14|29674.14|29677.68|29677.68|29674.14|29674.14|0
1638539050000|2021-12-03 13:44:10|29663.54|29663.54|29670.61|29670.61|29670.61|29670.61|29663.54|29663.54|0
1638539060000|2021-12-03 13:44:20|29667.07|29667.07|29660|29660|29667.07|29667.07|29660|29660|0
1638539070000|2021-12-03 13:44:30|29667.07|29667.07|29656.47|29656.47|29667.07|29667.07|29656.47|29656.47|0
1638539120000|2021-12-03 13:45:20|29642.33|29642.33|29638.79|29638.79|29642.33|29642.33|29638.79|29638.79|0
1638539130000|2021-12-03 13:45:30|29645.86|29645.86|29645.86|29645.86|29645.86|29645.86|29642.33|29642.33|0
1638539140000|2021-12-03 13:45:40|29642.33|29642.33|29645.26|29645.26|29645.26|29645.26|29641.73|29641.73|0
1638539150000|2021-12-03 13:45:50|29641.73|29641.73|29641.73|29641.73|29641.73|29641.73|29634.66|29634.66|0
1638539170000|2021-12-03 13:46:10|29634.66|29634.66|29634.66|29634.66|29634.66|29634.66|29634.66|29634.66|0
1638539180000|2021-12-03 13:46:20|29638.19|29638.19|29645.26|29645.26|29645.26|29645.26|29638.19|29638.19|0
1638539210000|2021-12-03 13:46:50|29648.8|29648.8|29648.8|29648.8|29648.8|29648.8|29648.8|29648.8|0
1638539220000|2021-12-03 13:47:00|29648.39|29648.39|29648.39|29648.39|29648.39|29648.39|29648.39|29648.39|0
1638539230000|2021-12-03 13:47:10|29644.85|29644.85|29644.85|29644.85|29644.85|29644.85|29644.85|29644.85|0
1638539250000|2021-12-03 13:47:30|29651.92|29651.92|29658.99|29658.99|29658.99|29658.99|29651.92|29651.92|0
1638539300000|2021-12-03 13:48:20|29669.6|29669.6|29669.6|29669.6|29673.13|29673.13|29669.6|29669.6|0
1638539310000|2021-12-03 13:48:30|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|0
1638539370000|2021-12-03 13:49:30|29673.73|29673.73|29680.8|29680.8|29680.8|29680.8|29673.73|29673.73|0
1638539380000|2021-12-03 13:49:40|29681.4|29681.4|29681.4|29681.4|29681.4|29681.4|29681.4|29681.4|0
1638539390000|2021-12-03 13:49:50|29674.33|29674.33|29674.33|29674.33|29674.33|29674.33|29674.33|29674.33|0
1638539400000|2021-12-03 13:50:00|29667.26|29667.26|29667.02|29667.02|29667.26|29667.26|29667.02|29667.02|0
1638539420000|2021-12-03 13:50:20|29656.42|29656.42|29659.95|29659.95|29659.95|29659.95|29656.42|29656.42|0
1638539440000|2021-12-03 13:50:40|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|29663.49|0
1638539460000|2021-12-03 13:51:00|29667.02|29667.02|29667.02|29667.02|29667.02|29667.02|29667.02|29667.02|0
1638539480000|2021-12-03 13:51:20|29670.56|29670.56|29670.56|29670.56|29670.56|29670.56|29670.56|29670.56|0
1638539510000|2021-12-03 13:51:50|29674.09|29674.09|29674.09|29674.09|29674.09|29674.09|29674.09|29674.09|0
1638539530000|2021-12-03 13:52:10|29667.02|29667.02|29663.49|29663.49|29667.02|29667.02|29663.49|29663.49|0
1638539540000|2021-12-03 13:52:20|29659.95|29659.95|29659.95|29659.95|29659.95|29659.95|29659.95|29659.95|0
1638539570000|2021-12-03 13:52:50|29660.19|29660.19|29660.19|29660.19|29660.19|29660.19|29660.19|29660.19|0
1638539620000|2021-12-03 13:53:40|29653.12|29653.12|29649.59|29649.59|29653.12|29653.12|29649.59|29649.59|0
1638539700000|2021-12-03 13:55:00|29653.12|29653.12|29660.19|29660.19|29660.19|29660.19|29653.12|29653.12|0
1638539710000|2021-12-03 13:55:10|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|29656.66|0
1638539720000|2021-12-03 13:55:20|29660.19|29660.19|29660.19|29660.19|29660.19|29660.19|29660.19|29660.19|0
1638539730000|2021-12-03 13:55:30|29663.73|29663.73|29671.4|29671.4|29671.4|29671.4|29663.73|29663.73|0
1638539740000|2021-12-03 13:55:40|29672|29672|29675.95|29675.95|29675.95|29675.95|29672|29672|0
1638539750000|2021-12-03 13:55:50|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|29675.34|0
1638539760000|2021-12-03 13:56:00|29678.88|29678.88|29678.88|29678.88|29678.88|29678.88|29678.88|29678.88|0
1638539770000|2021-12-03 13:56:10|29671.81|29671.81|29671.81|29671.81|29671.81|29671.81|29671.81|29671.81|0
1638539780000|2021-12-03 13:56:20|29678.88|29678.88|29678.88|29678.88|29678.88|29678.88|29678.88|29678.88|0
1638539790000|2021-12-03 13:56:30|29682.41|29682.41|29685.95|29685.95|29685.95|29685.95|29682.41|29682.41|0
1638539820000|2021-12-03 13:57:00|29685.54|29685.54|29685.54|29685.54|29685.54|29685.54|29685.54|29685.54|0
1638539830000|2021-12-03 13:57:10|29674.93|29674.93|29678.47|29678.47|29678.47|29678.47|29674.93|29674.93|0
1638539840000|2021-12-03 13:57:20|29679.67|29679.67|29673.2|29673.2|29680.27|29680.27|29673.2|29673.2|0
1638539870000|2021-12-03 13:57:50|29669.67|29669.67|29669.67|29669.67|29669.67|29669.67|29669.67|29669.67|0
1638539880000|2021-12-03 13:58:00|29666.13|29666.13|29666.13|29666.13|29666.13|29666.13|29666.13|29666.13|0
1638539930000|2021-12-03 13:58:50|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|29665.89|0
1638539950000|2021-12-03 13:59:10|29662.36|29662.36|29662.36|29662.36|29662.36|29662.36|29662.36|29662.36|0
1638539970000|2021-12-03 13:59:30|29658.41|29658.41|29658.41|29658.41|29658.41|29658.41|29658.41|29658.41|0
1638539980000|2021-12-03 13:59:40|29651.34|29651.34|29661.95|29661.95|29661.95|29661.95|29651.34|29651.34|0
1638539990000|2021-12-03 13:59:50|29647.81|29647.81|29640.33|29640.33|29647.81|29647.81|29640.33|29640.33|0
1638540000000|2021-12-03 14:00:00|29640.74|29640.74|29640.74|29640.74|29640.74|29640.74|29640.74|29640.74|0
1638540010000|2021-12-03 14:00:10|29640.33|29640.33|29643.86|29643.86|29643.86|29643.86|29640.33|29640.33|0
1638540030000|2021-12-03 14:00:30|29650.93|29650.93|29633.26|29633.26|29650.93|29650.93|29633.26|29633.26|0
1638540060000|2021-12-03 14:01:00|29629.72|29629.72|29633.26|29633.26|29633.26|29633.26|29629.72|29629.72|0
1638540070000|2021-12-03 14:01:10|29636.79|29636.79|29636.79|29636.79|29636.79|29636.79|29636.79|29636.79|0
1638540080000|2021-12-03 14:01:20|29640.33|29640.33|29640.33|29640.33|29640.33|29640.33|29640.33|29640.33|0
1638540100000|2021-12-03 14:01:40|29643.86|29643.86|29643.86|29643.86|29643.86|29643.86|29643.86|29643.86|0
1638540110000|2021-12-03 14:01:50|29647.4|29647.4|29647.4|29647.4|29647.4|29647.4|29647.4|29647.4|0
1638540120000|2021-12-03 14:02:00|29640.33|29640.33|29640.33|29640.33|29640.33|29640.33|29640.33|29640.33|0
1638540150000|2021-12-03 14:02:30|29643.86|29643.86|29647.4|29647.4|29647.4|29647.4|29643.86|29643.86|0
1638540170000|2021-12-03 14:02:50|29654.47|29654.47|29658|29658|29658|29658|29654.47|29654.47|0
1638540210000|2021-12-03 14:03:30|29661.54|29661.54|29658|29658|29661.54|29661.54|29658|29658|0
1638540220000|2021-12-03 14:03:40|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|0
1638540250000|2021-12-03 14:04:10|29665.07|29665.07|29668.61|29668.61|29668.61|29668.61|29665.07|29665.07|0
1638540270000|2021-12-03 14:04:30|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|0
1638540280000|2021-12-03 14:04:40|29672.55|29672.55|29672.55|29672.55|29672.55|29672.55|29672.55|29672.55|0
1638540310000|2021-12-03 14:05:10|29672.14|29672.14|29661.54|29661.54|29675.68|29675.68|29661.54|29661.54|0
1638540320000|2021-12-03 14:05:20|29665.07|29665.07|29668.61|29668.61|29668.61|29668.61|29665.07|29665.07|0
1638540350000|2021-12-03 14:05:50|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|29672.14|0
1638540360000|2021-12-03 14:06:00|29675.68|29675.68|29676.88|29676.88|29676.88|29676.88|29672.14|29672.14|0
1638540370000|2021-12-03 14:06:10|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|0
1638540380000|2021-12-03 14:06:20|29673.75|29673.75|29670.22|29670.22|29673.75|29673.75|29666.68|29666.68|0
1638540410000|2021-12-03 14:06:50|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|29677.29|0
1638540420000|2021-12-03 14:07:00|29663.15|29663.15|29663.15|29663.15|29663.15|29663.15|29663.15|29663.15|0
1638540430000|2021-12-03 14:07:10|29670.22|29670.22|29670.22|29670.22|29670.22|29670.22|29670.22|29670.22|0
1638540440000|2021-12-03 14:07:20|29670.63|29670.63|29670.63|29670.63|29670.63|29670.63|29670.63|29670.63|0
1638540450000|2021-12-03 14:07:30|29670.03|29670.03|29670.03|29670.03|29670.03|29670.03|29670.03|29670.03|0
1638540480000|2021-12-03 14:08:00|29666.49|29666.49|29666.49|29666.49|29666.49|29666.49|29666.49|29666.49|0
1638540510000|2021-12-03 14:08:30|29659.42|29659.42|29660.24|29660.24|29660.24|29660.24|29659.42|29659.42|0
1638540520000|2021-12-03 14:08:40|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|29667.31|0
1638540600000|2021-12-03 14:10:00|29663.78|29663.78|29656.71|29656.71|29667.31|29667.31|29656.71|29656.71|0
1638540610000|2021-12-03 14:10:10|29646.1|29646.1|29646.1|29646.1|29646.1|29646.1|29646.1|29646.1|0
1638540650000|2021-12-03 14:10:50|29645.69|29645.69|29645.69|29645.69|29645.69|29645.69|29645.69|29645.69|0
1638540690000|2021-12-03 14:11:30|29649.23|29649.23|29649.23|29649.23|29649.23|29649.23|29649.23|29649.23|0
1638540700000|2021-12-03 14:11:40|29649.47|29649.47|29649.47|29649.47|29649.47|29649.47|29649.47|29649.47|0
1638540750000|2021-12-03 14:12:30|29649.95|29649.95|29649.95|29649.95|29649.95|29649.95|29649.95|29649.95|0
1638540780000|2021-12-03 14:13:00|29653.49|29653.49|29652.89|29652.89|29653.49|29653.49|29652.89|29652.89|0
1638540800000|2021-12-03 14:13:20|29653.13|29653.13|29653.37|29653.37|29653.37|29653.37|29653.13|29653.13|0
1638540810000|2021-12-03 14:13:30|29654.1|29654.1|29661.17|29661.17|29661.17|29661.17|29654.1|29654.1|0
1638540820000|2021-12-03 14:13:40|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|0
1638540830000|2021-12-03 14:13:50|29652.9|29652.9|29652.9|29652.9|29652.9|29652.9|29652.9|29652.9|0
1638540840000|2021-12-03 14:14:00|29653.14|29653.14|29653.14|29653.14|29653.14|29653.14|29653.14|29653.14|0
1638540900000|2021-12-03 14:15:00|29653.74|29653.74|29653.74|29653.74|29653.74|29653.74|29650.2|29650.2|0
1638540920000|2021-12-03 14:15:20|29653.98|29653.98|29653.98|29653.98|29653.98|29653.98|29653.98|29653.98|0
1638540960000|2021-12-03 14:16:00|29646.91|29646.91|29646.91|29646.91|29646.91|29646.91|29646.91|29646.91|0
1638540990000|2021-12-03 14:16:30|29646.5|29646.5|29646.5|29646.5|29646.5|29646.5|29646.5|29646.5|0
1638541010000|2021-12-03 14:16:50|29650.04|29650.04|29650.04|29650.04|29650.04|29650.04|29650.04|29650.04|0
1638541040000|2021-12-03 14:17:20|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|29653.57|0
1638541060000|2021-12-03 14:17:40|29654.17|29654.17|29661.24|29661.24|29661.24|29661.24|29654.17|29654.17|0
1638541080000|2021-12-03 14:18:00|29664.78|29664.78|29664.78|29664.78|29664.78|29664.78|29664.78|29664.78|0
1638541110000|2021-12-03 14:18:30|29661.24|29661.24|29661.24|29661.24|29661.24|29661.24|29661.24|29661.24|0
1638541120000|2021-12-03 14:18:40|29668.31|29668.31|29668.31|29668.31|29668.31|29668.31|29668.31|29668.31|0
1638541140000|2021-12-03 14:19:00|29664.78|29664.78|29664.53|29664.53|29664.78|29664.78|29664.53|29664.53|0
1638541160000|2021-12-03 14:19:20|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|0
1638541200000|2021-12-03 14:20:00|29661|29661|29661|29661|29661|29661|29661|29661|0
1638541210000|2021-12-03 14:20:10|29660.76|29660.76|29660.76|29660.76|29660.76|29660.76|29660.76|29660.76|0
1638541260000|2021-12-03 14:21:00|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|0
1638541270000|2021-12-03 14:21:10|29663.88|29663.88|29663.88|29663.88|29663.88|29663.88|29663.88|29663.88|0
1638541300000|2021-12-03 14:21:40|29662.68|29662.68|29662.68|29662.68|29662.68|29662.68|29662.68|29662.68|0
1638541310000|2021-12-03 14:21:50|29655.61|29655.61|29655.61|29655.61|29655.61|29655.61|29655.61|29655.61|0
1638541380000|2021-12-03 14:23:00|29659.15|29659.15|29659.15|29659.15|29659.15|29659.15|29659.15|29659.15|0
1638541400000|2021-12-03 14:23:20|29658.9|29658.9|29658.9|29658.9|29658.9|29658.9|29658.9|29658.9|0
1638541550000|2021-12-03 14:25:50|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|29659.5|0
1638541590000|2021-12-03 14:26:30|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|29659.75|0
1638541600000|2021-12-03 14:26:40|29656.21|29656.21|29656.21|29656.21|29656.21|29656.21|29656.21|29656.21|0
1638541680000|2021-12-03 14:28:00|29659.75|29659.75|29660.59|29660.59|29660.59|29660.59|29659.75|29659.75|0
1638541730000|2021-12-03 14:28:50|29660.83|29660.83|29657.3|29657.3|29660.83|29660.83|29657.3|29657.3|0
1638541740000|2021-12-03 14:29:00|29653.76|29653.76|29653.76|29653.76|29653.76|29653.76|29653.76|29653.76|0
1638541760000|2021-12-03 14:29:20|29657.3|29657.3|29657.3|29657.3|29657.3|29657.3|29657.3|29657.3|0
1638541770000|2021-12-03 14:29:30|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|0
1638541780000|2021-12-03 14:29:40|29661.43|29661.43|29661.43|29661.43|29661.43|29661.43|29661.43|29661.43|0
1638541790000|2021-12-03 14:29:50|29664.97|29664.97|29664.97|29664.97|29664.97|29664.97|29664.97|29664.97|0
1638541800000|2021-12-03 14:30:00|29668.5|29668.5|29689.71|29689.71|29700.32|29700.32|29668.5|29668.5|0
1638541810000|2021-12-03 14:30:10|29686.18|29686.18|29682.4|29682.4|29689.71|29689.71|29682.4|29682.4|0
1638541820000|2021-12-03 14:30:20|29682.16|29682.16|29682.16|29682.16|29682.16|29682.16|29682.16|29682.16|0
1638541830000|2021-12-03 14:30:30|29689.23|29689.23|29689.23|29689.23|29692.76|29692.76|29689.23|29689.23|0
1638541840000|2021-12-03 14:30:40|29696.3|29696.3|29699.83|29699.83|29699.83|29699.83|29696.3|29696.3|0
1638541850000|2021-12-03 14:30:50|29696.3|29696.3|29696.3|29696.3|29696.3|29696.3|29696.3|29696.3|0
1638541860000|2021-12-03 14:31:00|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|29699.83|0
1638541900000|2021-12-03 14:31:40|29703.37|29703.37|29715.61|29715.61|29715.61|29715.61|29703.37|29703.37|0
1638541920000|2021-12-03 14:32:00|29719.15|29719.15|29719.15|29719.15|29719.15|29719.15|29719.15|29719.15|0
1638541930000|2021-12-03 14:32:10|29722.68|29722.68|29720.35|29720.35|29723.88|29723.88|29719.75|29719.75|0
1638541940000|2021-12-03 14:32:20|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|0
1638541950000|2021-12-03 14:32:30|29717.3|29717.3|29717.3|29717.3|29717.3|29717.3|29717.3|29717.3|0
1638541960000|2021-12-03 14:32:40|29720.83|29720.83|29720.83|29720.83|29720.83|29720.83|29720.83|29720.83|0
1638541980000|2021-12-03 14:33:00|29713.76|29713.76|29713.76|29713.76|29713.76|29713.76|29713.76|29713.76|0
1638541990000|2021-12-03 14:33:10|29713.16|29713.16|29709.63|29709.63|29713.16|29713.16|29709.63|29709.63|0
1638542010000|2021-12-03 14:33:30|29706.09|29706.09|29709.63|29709.63|29709.63|29709.63|29706.09|29706.09|0
1638542020000|2021-12-03 14:33:40|29709.38|29709.38|29702.31|29702.31|29709.38|29709.38|29702.31|29702.31|0
1638542030000|2021-12-03 14:33:50|29702.07|29702.07|29709.14|29709.14|29712.68|29712.68|29702.07|29702.07|0
1638542040000|2021-12-03 14:34:00|29705.61|29705.61|29702.07|29702.07|29705.61|29705.61|29695|29695|0
1638542050000|2021-12-03 14:34:10|29698.54|29698.54|29698.54|29698.54|29698.54|29698.54|29698.54|29698.54|0
1638542070000|2021-12-03 14:34:30|29702.07|29702.07|29695|29695|29702.07|29702.07|29695|29695|0
1638542080000|2021-12-03 14:34:40|29691.47|29691.47|29695|29695|29695|29695|29687.93|29687.93|0
1638542090000|2021-12-03 14:34:50|29673.79|29673.79|29677.33|29677.33|29677.33|29677.33|29673.79|29673.79|0
1638542100000|2021-12-03 14:35:00|29676.73|29676.73|29661.17|29661.17|29676.73|29676.73|29661.17|29661.17|0
1638542110000|2021-12-03 14:35:10|29657.63|29657.63|29661.17|29661.17|29661.17|29661.17|29657.63|29657.63|0
1638542150000|2021-12-03 14:35:50|29654.1|29654.1|29654.1|29654.1|29654.1|29654.1|29650.56|29650.56|0
1638542160000|2021-12-03 14:36:00|29653.69|29653.69|29655.54|29655.54|29662.61|29662.61|29648.47|29648.47|0
1638542170000|2021-12-03 14:36:10|29648.47|29648.47|29652|29652|29652|29652|29644.93|29644.93|0
1638542180000|2021-12-03 14:36:20|29648.47|29648.47|29655.54|29655.54|29655.54|29655.54|29648.47|29648.47|0
1638542190000|2021-12-03 14:36:30|29652|29652|29655.54|29655.54|29655.54|29655.54|29652|29652|0
1638542200000|2021-12-03 14:36:40|29659.07|29659.07|29655.54|29655.54|29659.07|29659.07|29655.54|29655.54|0
1638542220000|2021-12-03 14:37:00|29648.47|29648.47|29648.47|29648.47|29648.47|29648.47|29641.4|29641.4|0
1638542230000|2021-12-03 14:37:10|29644.93|29644.93|29641.4|29641.4|29644.93|29644.93|29637.86|29637.86|0
1638542250000|2021-12-03 14:37:30|29630.79|29630.79|29637.86|29637.86|29637.86|29637.86|29630.79|29630.79|0
1638542260000|2021-12-03 14:37:40|29641.4|29641.4|29641.4|29641.4|29648.47|29648.47|29641.4|29641.4|0
1638542270000|2021-12-03 14:37:50|29637.86|29637.86|29641.4|29641.4|29641.4|29641.4|29637.86|29637.86|0
1638542280000|2021-12-03 14:38:00|29640.2|29640.2|29640.2|29640.2|29640.2|29640.2|29640.2|29640.2|0
1638542290000|2021-12-03 14:38:10|29629.59|29629.59|29629.59|29629.59|29629.59|29629.59|29629.59|29629.59|0
1638542300000|2021-12-03 14:38:20|29626.06|29626.06|29626.06|29626.06|29626.06|29626.06|29626.06|29626.06|0
1638542310000|2021-12-03 14:38:30|29622.52|29622.52|29622.52|29622.52|29622.52|29622.52|29622.52|29622.52|0
1638542360000|2021-12-03 14:39:20|29615.45|29615.45|29618.99|29618.99|29618.99|29618.99|29615.45|29615.45|0
1638542380000|2021-12-03 14:39:40|29622.52|29622.52|29618.99|29618.99|29622.52|29622.52|29618.99|29618.99|0
1638542390000|2021-12-03 14:39:50|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|0
1638542400000|2021-12-03 14:40:00|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|0
1638542410000|2021-12-03 14:40:10|29615.45|29615.45|29624.45|29624.45|29627.98|29627.98|29615.45|29615.45|0
1638542430000|2021-12-03 14:40:30|29617.38|29617.38|29627.98|29627.98|29627.98|29627.98|29617.38|29617.38|0
1638542460000|2021-12-03 14:41:00|29624.45|29624.45|29627.98|29627.98|29627.98|29627.98|29624.45|29624.45|0
1638542470000|2021-12-03 14:41:10|29624.45|29624.45|29627.98|29627.98|29627.98|29627.98|29624.45|29624.45|0
1638542480000|2021-12-03 14:41:20|29635.05|29635.05|29642.12|29642.12|29642.12|29642.12|29635.05|29635.05|0
1638542510000|2021-12-03 14:41:50|29638.59|29638.59|29635.05|29635.05|29638.59|29638.59|29635.05|29635.05|0
1638542520000|2021-12-03 14:42:00|29620.91|29620.91|29617.38|29617.38|29620.91|29620.91|29617.38|29617.38|0
1638542530000|2021-12-03 14:42:10|29606.77|29606.77|29612.88|29612.88|29612.88|29612.88|29606.77|29606.77|0
1638542540000|2021-12-03 14:42:20|29609.34|29609.34|29609.34|29609.34|29609.34|29609.34|29609.34|29609.34|0
1638542550000|2021-12-03 14:42:30|29616.41|29616.41|29616.17|29616.17|29616.41|29616.41|29616.17|29616.17|0
1638542560000|2021-12-03 14:42:40|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|0
1638542570000|2021-12-03 14:42:50|29616.17|29616.17|29619.29|29619.29|29619.7|29619.7|29616.17|29616.17|0
1638542580000|2021-12-03 14:43:00|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|29619.7|0
1638542590000|2021-12-03 14:43:10|29620.3|29620.3|29620.3|29620.3|29620.3|29620.3|29620.3|29620.3|0
1638542610000|2021-12-03 14:43:30|29623.84|29623.84|29609.7|29609.7|29623.84|29623.84|29609.7|29609.7|0
1638542620000|2021-12-03 14:43:40|29606.16|29606.16|29602.63|29602.63|29606.16|29606.16|29602.63|29602.63|0
1638542630000|2021-12-03 14:43:50|29599.09|29599.09|29599.09|29599.09|29599.09|29599.09|29599.09|29599.09|0
1638542640000|2021-12-03 14:44:00|29595.56|29595.56|29595.56|29595.56|29595.56|29595.56|29595.56|29595.56|0
1638542650000|2021-12-03 14:44:10|29592.02|29592.02|29584.71|29584.71|29592.02|29592.02|29581.18|29581.18|0
1638542660000|2021-12-03 14:44:20|29584.11|29584.11|29587.65|29587.65|29587.65|29587.65|29584.11|29584.11|0
1638542670000|2021-12-03 14:44:30|29580.58|29580.58|29584.11|29584.11|29584.11|29584.11|29580.58|29580.58|0
1638542680000|2021-12-03 14:44:40|29580.58|29580.58|29580.58|29580.58|29580.58|29580.58|29580.58|29580.58|0
1638542690000|2021-12-03 14:44:50|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|29573.51|0
1638542700000|2021-12-03 14:45:00|29584.11|29584.11|29587.65|29587.65|29587.65|29587.65|29580.58|29580.58|0
1638542710000|2021-12-03 14:45:10|29580.58|29580.58|29580.58|29580.58|29584.11|29584.11|29580.58|29580.58|0
1638542720000|2021-12-03 14:45:20|29577.04|29577.04|29591.18|29591.18|29591.18|29591.18|29577.04|29577.04|0
1638542730000|2021-12-03 14:45:30|29590.77|29590.77|29583.7|29583.7|29590.77|29590.77|29583.7|29583.7|0
1638542740000|2021-12-03 14:45:40|29576.63|29576.63|29583.29|29583.29|29587.24|29587.24|29576.63|29576.63|0
1638542750000|2021-12-03 14:45:50|29576.22|29576.22|29571.49|29571.49|29576.22|29576.22|29571.49|29571.49|0
1638542760000|2021-12-03 14:46:00|29575.02|29575.02|29571.49|29571.49|29575.02|29575.02|29571.49|29571.49|0
1638542780000|2021-12-03 14:46:20|29585.63|29585.63|29603.3|29603.3|29603.3|29603.3|29585.63|29585.63|0
1638542790000|2021-12-03 14:46:30|29596.23|29596.23|29589.16|29589.16|29596.23|29596.23|29589.16|29589.16|0
1638542800000|2021-12-03 14:46:40|29585.63|29585.63|29578.56|29578.56|29585.63|29585.63|29578.56|29578.56|0
1638542810000|2021-12-03 14:46:50|29571.49|29571.49|29571.49|29571.49|29571.49|29571.49|29571.49|29571.49|0
1638542820000|2021-12-03 14:47:00|29578.56|29578.56|29575.02|29575.02|29578.56|29578.56|29575.02|29575.02|0
1638542830000|2021-12-03 14:47:10|29578.56|29578.56|29578.56|29578.56|29578.56|29578.56|29578.56|29578.56|0
1638542840000|2021-12-03 14:47:20|29577.83|29577.83|29577.83|29577.83|29577.83|29577.83|29577.83|29577.83|0
1638542850000|2021-12-03 14:47:30|29567.23|29567.23|29567.23|29567.23|29567.23|29567.23|29567.23|29567.23|0
1638542870000|2021-12-03 14:47:50|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|29570.76|0
1638542880000|2021-12-03 14:48:00|29571.36|29571.36|29588.63|29588.63|29588.63|29588.63|29571.36|29571.36|0
1638542890000|2021-12-03 14:48:10|29595.7|29595.7|29588.02|29588.02|29595.7|29595.7|29588.02|29588.02|0
1638542920000|2021-12-03 14:48:40|29584.49|29584.49|29584.49|29584.49|29584.49|29584.49|29584.49|29584.49|0
1638542930000|2021-12-03 14:48:50|29588.02|29588.02|29588.02|29588.02|29588.02|29588.02|29588.02|29588.02|0
1638542940000|2021-12-03 14:49:00|29584.49|29584.49|29588.02|29588.02|29588.02|29588.02|29584.49|29584.49|0
1638542950000|2021-12-03 14:49:10|29580.95|29580.95|29573.89|29573.89|29580.95|29580.95|29573.89|29573.89|0
1638542990000|2021-12-03 14:49:50|29570.35|29570.35|29569.15|29569.15|29570.35|29570.35|29569.15|29569.15|0
1638543000000|2021-12-03 14:50:00|29565.61|29565.61|29568.91|29568.91|29569.15|29569.15|29565.37|29565.37|0
1638543010000|2021-12-03 14:50:10|29572.44|29572.44|29575.98|29575.98|29575.98|29575.98|29572.44|29572.44|0
1638543030000|2021-12-03 14:50:30|29565.37|29565.37|29565.37|29565.37|29565.37|29565.37|29565.37|29565.37|0
1638543060000|2021-12-03 14:51:00|29564.17|29564.17|29552.96|29552.96|29564.17|29564.17|29552.96|29552.96|0
1638543090000|2021-12-03 14:51:30|29549.43|29549.43|29552.96|29552.96|29556.5|29556.5|29549.43|29549.43|0
1638543100000|2021-12-03 14:51:40|29545.89|29545.89|29545.89|29545.89|29545.89|29545.89|29545.89|29545.89|0
1638543110000|2021-12-03 14:51:50|29549.43|29549.43|29549.43|29549.43|29549.43|29549.43|29549.43|29549.43|0
1638543120000|2021-12-03 14:52:00|29538.82|29538.82|29538.82|29538.82|29538.82|29538.82|29538.82|29538.82|0
1638543130000|2021-12-03 14:52:10|29535.29|29535.29|29528.22|29528.22|29535.29|29535.29|29528.22|29528.22|0
1638543150000|2021-12-03 14:52:30|29531.76|29531.76|29531.76|29531.76|29531.76|29531.76|29531.76|29531.76|0
1638543160000|2021-12-03 14:52:40|29532.36|29532.36|29532.36|29532.36|29532.36|29532.36|29532.36|29532.36|0
1638543170000|2021-12-03 14:52:50|29521.75|29521.75|29521.75|29521.75|29521.75|29521.75|29521.75|29521.75|0
1638543180000|2021-12-03 14:53:00|29525.29|29525.29|29524.69|29524.69|29525.29|29525.29|29524.69|29524.69|0
1638543190000|2021-12-03 14:53:10|29521.15|29521.15|29517.62|29517.62|29521.15|29521.15|29517.62|29517.62|0
1638543210000|2021-12-03 14:53:30|29524.69|29524.69|29528.22|29528.22|29528.22|29528.22|29524.69|29524.69|0
1638543230000|2021-12-03 14:53:50|29524.69|29524.69|29524.69|29524.69|29524.69|29524.69|29524.69|29524.69|0
1638543240000|2021-12-03 14:54:00|29531.76|29531.76|29534.69|29534.69|29542.36|29542.36|29531.76|29531.76|0
1638543250000|2021-12-03 14:54:10|29538.22|29538.22|29534.09|29534.09|29538.22|29538.22|29534.09|29534.09|0
1638543260000|2021-12-03 14:54:20|29530.55|29530.55|29516.41|29516.41|29530.55|29530.55|29516.41|29516.41|0
1638543270000|2021-12-03 14:54:30|29523.48|29523.48|29519.71|29519.71|29523.48|29523.48|29519.71|29519.71|0
1638543280000|2021-12-03 14:54:40|29518.98|29518.98|29504.84|29504.84|29518.98|29518.98|29504.84|29504.84|0
1638543290000|2021-12-03 14:54:50|29501.31|29501.31|29504.84|29504.84|29504.84|29504.84|29501.31|29501.31|0
1638543300000|2021-12-03 14:55:00|29508.38|29508.38|29511.91|29511.91|29511.91|29511.91|29508.38|29508.38|0
1638543310000|2021-12-03 14:55:10|29518.98|29518.98|29510.71|29510.71|29518.98|29518.98|29510.71|29510.71|0
1638543320000|2021-12-03 14:55:20|29510.95|29510.95|29507.42|29507.42|29510.95|29510.95|29507.42|29507.42|0
1638543330000|2021-12-03 14:55:30|29503.88|29503.88|29508.02|29508.02|29508.02|29508.02|29503.88|29503.88|0
1638543340000|2021-12-03 14:55:40|29497.41|29497.41|29504.48|29504.48|29508.02|29508.02|29497.41|29497.41|0
1638543350000|2021-12-03 14:55:50|29500.95|29500.95|29500.95|29500.95|29500.95|29500.95|29500.95|29500.95|0
1638543360000|2021-12-03 14:56:00|29497.41|29497.41|29486.81|29486.81|29497.41|29497.41|29486.81|29486.81|0
1638543370000|2021-12-03 14:56:10|29490.34|29490.34|29498.42|29498.42|29498.42|29498.42|29490.34|29490.34|0
1638543380000|2021-12-03 14:56:20|29501.96|29501.96|29499.02|29499.02|29502.37|29502.37|29498.83|29498.83|0
1638543400000|2021-12-03 14:56:40|29495.49|29495.49|29509.63|29509.63|29509.63|29509.63|29495.49|29495.49|0
1638543410000|2021-12-03 14:56:50|29506.09|29506.09|29509.63|29509.63|29509.63|29509.63|29506.09|29506.09|0
1638543420000|2021-12-03 14:57:00|29513.16|29513.16|29516.7|29516.7|29520.23|29520.23|29513.16|29513.16|0
1638543430000|2021-12-03 14:57:10|29520.23|29520.23|29520.83|29520.83|29520.83|29520.83|29520.23|29520.23|0
1638543440000|2021-12-03 14:57:20|29527.9|29527.9|29531.44|29531.44|29531.44|29531.44|29527.9|29527.9|0
1638543460000|2021-12-03 14:57:40|29538.51|29538.51|29553.47|29553.47|29553.47|29553.47|29538.51|29538.51|0
1638543470000|2021-12-03 14:57:50|29549.93|29549.93|29549.93|29549.93|29549.93|29549.93|29549.93|29549.93|0
1638543480000|2021-12-03 14:58:00|29546.4|29546.4|29525.19|29525.19|29546.4|29546.4|29525.19|29525.19|0
1638543500000|2021-12-03 14:58:20|29528.72|29528.72|29539.93|29539.93|29539.93|29539.93|29528.72|29528.72|0
1638543510000|2021-12-03 14:58:30|29536.39|29536.39|29539.93|29539.93|29539.93|29539.93|29536.39|29536.39|0
1638543520000|2021-12-03 14:58:40|29539.33|29539.33|29539.33|29539.33|29539.33|29539.33|29539.33|29539.33|0
1638543530000|2021-12-03 14:58:50|29535.79|29535.79|29524.59|29524.59|29535.79|29535.79|29524.59|29524.59|0
1638543540000|2021-12-03 14:59:00|29521.05|29521.05|29531.66|29531.66|29531.66|29531.66|29521.05|29521.05|0
1638543550000|2021-12-03 14:59:10|29535.19|29535.19|29549.33|29549.33|29549.33|29549.33|29535.19|29535.19|0
1638543560000|2021-12-03 14:59:20|29552.87|29552.87|29556.4|29556.4|29556.4|29556.4|29549.33|29549.33|0
1638543570000|2021-12-03 14:59:30|29559.94|29559.94|29559.94|29559.94|29559.94|29559.94|29559.94|29559.94|0
1638543580000|2021-12-03 14:59:40|29560.54|29560.54|29560.95|29560.95|29560.95|29560.95|29560.54|29560.54|0
1638543590000|2021-12-03 14:59:50|29568.02|29568.02|29571.55|29571.55|29575.09|29575.09|29568.02|29568.02|0
1638543600000|2021-12-03 15:00:00|29564.48|29564.48|29560.95|29560.95|29571.55|29571.55|29557.41|29557.41|0
1638543610000|2021-12-03 15:00:10|29560.54|29560.54|29560.13|29560.13|29560.54|29560.54|29560.13|29560.13|0
1638543620000|2021-12-03 15:00:20|29559.89|29559.89|29567.37|29567.37|29574.44|29574.44|29559.89|29559.89|0
1638543630000|2021-12-03 15:00:30|29567.97|29567.97|29564.43|29564.43|29575.04|29575.04|29560.9|29560.9|0
1638543650000|2021-12-03 15:00:50|29571.5|29571.5|29575.64|29575.64|29575.64|29575.64|29571.5|29571.5|0
1638543660000|2021-12-03 15:01:00|29576.05|29576.05|29572.51|29572.51|29576.05|29576.05|29572.51|29572.51|0
1638543670000|2021-12-03 15:01:10|29565.44|29565.44|29568.98|29568.98|29568.98|29568.98|29565.44|29565.44|0
1638543680000|2021-12-03 15:01:20|29576.05|29576.05|29571.91|29571.91|29576.05|29576.05|29571.91|29571.91|0
1638543690000|2021-12-03 15:01:30|29575.45|29575.45|29561.31|29561.31|29575.45|29575.45|29561.31|29561.31|0
1638543700000|2021-12-03 15:01:40|29557.77|29557.77|29561.31|29561.31|29561.31|29561.31|29557.77|29557.77|0
1638543710000|2021-12-03 15:01:50|29561.91|29561.91|29561.91|29561.91|29561.91|29561.91|29561.91|29561.91|0
1638543730000|2021-12-03 15:02:10|29565.44|29565.44|29565.44|29565.44|29565.44|29565.44|29565.44|29565.44|0
1638543740000|2021-12-03 15:02:20|29561.91|29561.91|29580.18|29580.18|29580.18|29580.18|29558.37|29558.37|0
1638543750000|2021-12-03 15:02:30|29587.25|29587.25|29584.95|29584.95|29587.25|29587.25|29583.72|29583.72|0
1638543760000|2021-12-03 15:02:40|29592.02|29592.02|29592.02|29592.02|29592.02|29592.02|29592.02|29592.02|0
1638543770000|2021-12-03 15:02:50|29595.55|29595.55|29596.15|29596.15|29599.69|29599.69|29595.55|29595.55|0
1638543780000|2021-12-03 15:03:00|29599.69|29599.69|29599.69|29599.69|29599.69|29599.69|29599.69|29599.69|0
1638543800000|2021-12-03 15:03:20|29585.55|29585.55|29578.48|29578.48|29585.55|29585.55|29578.48|29578.48|0
1638543810000|2021-12-03 15:03:30|29578.07|29578.07|29588.67|29588.67|29588.67|29588.67|29578.07|29578.07|0
1638543820000|2021-12-03 15:03:40|29585.14|29585.14|29581.6|29581.6|29585.14|29585.14|29578.07|29578.07|0
1638543830000|2021-12-03 15:03:50|29578.07|29578.07|29581.6|29581.6|29581.6|29581.6|29578.07|29578.07|0
1638543840000|2021-12-03 15:04:00|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|29578.07|0
1638543870000|2021-12-03 15:04:30|29574.53|29574.53|29562.92|29562.92|29574.53|29574.53|29562.92|29562.92|0
1638543880000|2021-12-03 15:04:40|29562.43|29562.43|29575.85|29575.85|29575.85|29575.85|29561.71|29561.71|0
1638543890000|2021-12-03 15:04:50|29576.33|29576.33|29573.21|29573.21|29576.74|29576.74|29569.26|29569.26|0
1638543900000|2021-12-03 15:05:00|29576.74|29576.74|29576.74|29576.74|29580.28|29580.28|29576.74|29576.74|0
1638543910000|2021-12-03 15:05:10|29573.21|29573.21|29573.21|29573.21|29573.21|29573.21|29573.21|29573.21|0
1638543920000|2021-12-03 15:05:20|29576.74|29576.74|29592.08|29592.08|29592.08|29592.08|29576.74|29576.74|0
1638543930000|2021-12-03 15:05:30|29599.15|29599.15|29599.15|29599.15|29599.15|29599.15|29599.15|29599.15|0
1638543940000|2021-12-03 15:05:40|29606.22|29606.22|29606.22|29606.22|29606.22|29606.22|29606.22|29606.22|0
1638543960000|2021-12-03 15:06:00|29595.62|29595.62|29588.55|29588.55|29599.15|29599.15|29585.01|29585.01|0
1638543970000|2021-12-03 15:06:10|29592.08|29592.08|29599.39|29599.39|29599.39|29599.39|29592.08|29592.08|0
1638543980000|2021-12-03 15:06:20|29595.86|29595.86|29599.39|29599.39|29599.39|29599.39|29595.86|29595.86|0
1638543990000|2021-12-03 15:06:30|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|29592.32|0
1638544000000|2021-12-03 15:06:40|29588.79|29588.79|29569.86|29569.86|29588.79|29588.79|29569.86|29569.86|0
1638544010000|2021-12-03 15:06:50|29576.93|29576.93|29561.35|29561.35|29576.93|29576.93|29561.35|29561.35|0
1638544020000|2021-12-03 15:07:00|29564.88|29564.88|29561.11|29561.11|29564.88|29564.88|29561.11|29561.11|0
1638544030000|2021-12-03 15:07:10|29564.64|29564.64|29554.04|29554.04|29564.64|29564.64|29554.04|29554.04|0
1638544040000|2021-12-03 15:07:20|29561.11|29561.11|29564.64|29564.64|29564.64|29564.64|29561.11|29561.11|0
1638544050000|2021-12-03 15:07:30|29557.57|29557.57|29564.64|29564.64|29564.64|29564.64|29557.57|29557.57|0
1638544060000|2021-12-03 15:07:40|29565.24|29565.24|29561.71|29561.71|29565.24|29565.24|29561.71|29561.71|0
1638544080000|2021-12-03 15:08:00|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|29561.11|0
1638544100000|2021-12-03 15:08:20|29557.57|29557.57|29557.57|29557.57|29557.57|29557.57|29557.57|29557.57|0
1638544110000|2021-12-03 15:08:30|29556.97|29556.97|29556.56|29556.56|29556.97|29556.97|29556.56|29556.56|0
1638544120000|2021-12-03 15:08:40|29557.16|29557.16|29560.7|29560.7|29560.7|29560.7|29557.16|29557.16|0
1638544130000|2021-12-03 15:08:50|29557.16|29557.16|29543.02|29543.02|29557.16|29557.16|29543.02|29543.02|0
1638544140000|2021-12-03 15:09:00|29539.49|29539.49|29535.71|29535.71|29539.49|29539.49|29535.71|29535.71|0
1638544150000|2021-12-03 15:09:10|29534.51|29534.51|29537.44|29537.44|29537.44|29537.44|29530.37|29530.37|0
1638544160000|2021-12-03 15:09:20|29540.98|29540.98|29540.98|29540.98|29540.98|29540.98|29540.98|29540.98|0
1638544180000|2021-12-03 15:09:40|29544.51|29544.51|29558.65|29558.65|29558.65|29558.65|29544.51|29544.51|0
1638544190000|2021-12-03 15:09:50|29562.19|29562.19|29559.25|29559.25|29562.79|29562.79|29559.25|29559.25|0
1638544200000|2021-12-03 15:10:00|29562.79|29562.79|29559.25|29559.25|29562.79|29562.79|29559.25|29559.25|0
1638544210000|2021-12-03 15:10:10|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|29555.72|0
1638544220000|2021-12-03 15:10:20|29562.79|29562.79|29566.92|29566.92|29566.92|29566.92|29555.72|29555.72|0
1638544230000|2021-12-03 15:10:30|29567.52|29567.52|29563.99|29563.99|29574.59|29574.59|29563.99|29563.99|0
1638544260000|2021-12-03 15:11:00|29564.4|29564.4|29564.4|29564.4|29564.4|29564.4|29564.4|29564.4|0
1638544270000|2021-12-03 15:11:10|29567.93|29567.93|29571.47|29571.47|29571.47|29571.47|29567.93|29567.93|0
1638544280000|2021-12-03 15:11:20|29567.93|29567.93|29567.93|29567.93|29567.93|29567.93|29567.93|29567.93|0
1638544290000|2021-12-03 15:11:30|29571.47|29571.47|29589.14|29589.14|29589.14|29589.14|29571.47|29571.47|0
1638544300000|2021-12-03 15:11:40|29592.68|29592.68|29592.68|29592.68|29592.68|29592.68|29592.68|29592.68|0
1638544310000|2021-12-03 15:11:50|29585.61|29585.61|29578.54|29578.54|29585.61|29585.61|29578.54|29578.54|0
1638544320000|2021-12-03 15:12:00|29567.93|29567.93|29566.85|29566.85|29567.93|29567.93|29566.85|29566.85|0
1638544330000|2021-12-03 15:12:10|29567.45|29567.45|29570.99|29570.99|29570.99|29570.99|29567.45|29567.45|0
1638544340000|2021-12-03 15:12:20|29574.52|29574.52|29578.05|29578.05|29578.05|29578.05|29574.52|29574.52|0
1638544350000|2021-12-03 15:12:30|29574.52|29574.52|29567.93|29567.93|29575|29575|29567.93|29567.93|0
1638544370000|2021-12-03 15:12:50|29560.86|29560.86|29560.86|29560.86|29560.86|29560.86|29560.86|29560.86|0
1638544380000|2021-12-03 15:13:00|29564.4|29564.4|29571.47|29571.47|29571.47|29571.47|29564.4|29564.4|0
1638544390000|2021-12-03 15:13:10|29567.93|29567.93|29567.93|29567.93|29567.93|29567.93|29567.93|29567.93|0
1638544400000|2021-12-03 15:13:20|29566.73|29566.73|29567.33|29567.33|29567.33|29567.33|29566.73|29566.73|0
1638544410000|2021-12-03 15:13:30|29549.66|29549.66|29542.59|29542.59|29549.66|29549.66|29542.59|29542.59|0
1638544430000|2021-12-03 15:13:50|29541.77|29541.77|29541.77|29541.77|29541.77|29541.77|29541.77|29541.77|0
1638544440000|2021-12-03 15:14:00|29548.84|29548.84|29575.2|29575.2|29575.2|29575.2|29548.84|29548.84|0
1638544450000|2021-12-03 15:14:10|29571.66|29571.66|29564.59|29564.59|29571.66|29571.66|29561.06|29561.06|0
1638544460000|2021-12-03 15:14:20|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|0
1638544480000|2021-12-03 15:14:40|29557.52|29557.52|29571.66|29571.66|29571.66|29571.66|29557.52|29557.52|0
1638544490000|2021-12-03 15:14:50|29572.26|29572.26|29568.73|29568.73|29575.8|29575.8|29561.66|29561.66|0
1638544500000|2021-12-03 15:15:00|29569.14|29569.14|29579.74|29579.74|29579.74|29579.74|29568.54|29568.54|0
1638544510000|2021-12-03 15:15:10|29583.28|29583.28|29590.76|29590.76|29590.76|29590.76|29583.28|29583.28|0
1638544520000|2021-12-03 15:15:20|29587.22|29587.22|29576.62|29576.62|29587.22|29587.22|29576.62|29576.62|0
1638544530000|2021-12-03 15:15:30|29583.69|29583.69|29583.69|29583.69|29583.69|29583.69|29583.69|29583.69|0
1638544540000|2021-12-03 15:15:40|29590.76|29590.76|29590.76|29590.76|29590.76|29590.76|29590.76|29590.76|0
1638544550000|2021-12-03 15:15:50|29591.36|29591.36|29591.36|29591.36|29591.36|29591.36|29591.36|29591.36|0
1638544560000|2021-12-03 15:16:00|29594.89|29594.89|29601.96|29601.96|29601.96|29601.96|29594.89|29594.89|0
1638544580000|2021-12-03 15:16:20|29605.5|29605.5|29609.82|29609.82|29609.82|29609.82|29605.5|29605.5|0
1638544590000|2021-12-03 15:16:30|29613.36|29613.36|29621.03|29621.03|29621.03|29621.03|29613.36|29613.36|0
1638544600000|2021-12-03 15:16:40|29617.49|29617.49|29626.2|29626.2|29626.2|29626.2|29613.96|29613.96|0
1638544610000|2021-12-03 15:16:50|29622.67|29622.67|29626.2|29626.2|29626.2|29626.2|29622.67|29622.67|0
1638544620000|2021-12-03 15:17:00|29622.67|29622.67|29622.67|29622.67|29622.67|29622.67|29622.67|29622.67|0
1638544630000|2021-12-03 15:17:10|29629.74|29629.74|29629.74|29629.74|29629.74|29629.74|29629.74|29629.74|0
1638544640000|2021-12-03 15:17:20|29633.27|29633.27|29633.87|29633.87|29633.87|29633.87|29633.27|29633.27|0
1638544650000|2021-12-03 15:17:30|29637.41|29637.41|29640.94|29640.94|29640.94|29640.94|29637.41|29637.41|0
1638544660000|2021-12-03 15:17:40|29644.48|29644.48|29648.01|29648.01|29648.01|29648.01|29644.48|29644.48|0
1638544670000|2021-12-03 15:17:50|29644.48|29644.48|29644.48|29644.48|29644.48|29644.48|29644.48|29644.48|0
1638544680000|2021-12-03 15:18:00|29640.94|29640.94|29651.55|29651.55|29651.55|29651.55|29640.94|29640.94|0
1638544700000|2021-12-03 15:18:20|29655.08|29655.08|29645.08|29645.08|29655.68|29655.68|29645.08|29645.08|0
1638544710000|2021-12-03 15:18:30|29648.61|29648.61|29655.68|29655.68|29655.68|29655.68|29648.61|29648.61|0
1638544720000|2021-12-03 15:18:40|29654.86|29654.86|29661.93|29661.93|29661.93|29661.93|29654.86|29654.86|0
1638544730000|2021-12-03 15:18:50|29665.47|29665.47|29661.93|29661.93|29665.47|29665.47|29661.93|29661.93|0
1638544740000|2021-12-03 15:19:00|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|29658.4|0
1638544750000|2021-12-03 15:19:10|29658.81|29658.81|29658.81|29658.81|29658.81|29658.81|29658.81|29658.81|0
1638544760000|2021-12-03 15:19:20|29655.27|29655.27|29651.74|29651.74|29655.27|29655.27|29651.74|29651.74|0
1638544770000|2021-12-03 15:19:30|29650.54|29650.54|29647|29647|29650.54|29650.54|29647|29647|0
1638544790000|2021-12-03 15:19:50|29646.59|29646.59|29645.99|29645.99|29646.59|29646.59|29645.99|29645.99|0
1638544800000|2021-12-03 15:20:00|29649.53|29649.53|29642.46|29642.46|29649.53|29649.53|29642.46|29642.46|0
1638544810000|2021-12-03 15:20:10|29631.85|29631.85|29631.85|29631.85|29631.85|29631.85|29631.85|29631.85|0
1638544820000|2021-12-03 15:20:20|29631.61|29631.61|29631.61|29631.61|29631.61|29631.61|29631.61|29631.61|0
1638544830000|2021-12-03 15:20:30|29629.81|29629.81|29619.2|29619.2|29629.81|29629.81|29619.2|29619.2|0
1638544840000|2021-12-03 15:20:40|29626.27|29626.27|29626.87|29626.87|29629.81|29629.81|29619.2|29619.2|0
1638544850000|2021-12-03 15:20:50|29619.8|29619.8|29619.8|29619.8|29619.8|29619.8|29619.8|29619.8|0
1638544870000|2021-12-03 15:21:10|29609.2|29609.2|29609.2|29609.2|29609.2|29609.2|29609.2|29609.2|0
1638544880000|2021-12-03 15:21:20|29602.13|29602.13|29598.59|29598.59|29602.13|29602.13|29595.06|29595.06|0
1638544900000|2021-12-03 15:21:40|29591.52|29591.52|29591.52|29591.52|29591.52|29591.52|29591.52|29591.52|0
1638544910000|2021-12-03 15:21:50|29595.06|29595.06|29587.99|29587.99|29595.06|29595.06|29587.99|29587.99|0
1638544920000|2021-12-03 15:22:00|29584.45|29584.45|29595.06|29595.06|29595.06|29595.06|29584.45|29584.45|0
1638544930000|2021-12-03 15:22:10|29584.45|29584.45|29584.45|29584.45|29584.45|29584.45|29584.45|29584.45|0
1638544940000|2021-12-03 15:22:20|29591.52|29591.52|29598.59|29598.59|29598.59|29598.59|29591.52|29591.52|0
1638544950000|2021-12-03 15:22:30|29602.13|29602.13|29602.13|29602.13|29602.13|29602.13|29602.13|29602.13|0
1638544960000|2021-12-03 15:22:40|29605.66|29605.66|29605.66|29605.66|29605.66|29605.66|29605.66|29605.66|0
1638544970000|2021-12-03 15:22:50|29609.2|29609.2|29609.2|29609.2|29612.73|29612.73|29609.2|29609.2|0
1638544980000|2021-12-03 15:23:00|29595.06|29595.06|29594.65|29594.65|29595.06|29595.06|29594.65|29594.65|0
1638545000000|2021-12-03 15:23:20|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|29587.58|0
1638545010000|2021-12-03 15:23:30|29584.04|29584.04|29587.58|29587.58|29587.58|29587.58|29584.04|29584.04|0
1638545020000|2021-12-03 15:23:40|29591.11|29591.11|29594.65|29594.65|29594.65|29594.65|29591.11|29591.11|0
1638545030000|2021-12-03 15:23:50|29598.18|29598.18|29601.72|29601.72|29601.72|29601.72|29598.18|29598.18|0
1638545040000|2021-12-03 15:24:00|29605.25|29605.25|29605.25|29605.25|29605.25|29605.25|29605.25|29605.25|0
1638545050000|2021-12-03 15:24:10|29601.72|29601.72|29601.72|29601.72|29601.72|29601.72|29601.72|29601.72|0
1638545060000|2021-12-03 15:24:20|29598.18|29598.18|29598.18|29598.18|29598.18|29598.18|29598.18|29598.18|0
1638545070000|2021-12-03 15:24:30|29605.25|29605.25|29605.25|29605.25|29605.25|29605.25|29605.25|29605.25|0
1638545080000|2021-12-03 15:24:40|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|29608.79|0
1638545100000|2021-12-03 15:25:00|29601.72|29601.72|29601.12|29601.12|29601.72|29601.72|29601.12|29601.12|0
1638545110000|2021-12-03 15:25:10|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|29594.05|0
1638545120000|2021-12-03 15:25:20|29590.51|29590.51|29585.78|29585.78|29590.51|29590.51|29578.71|29578.71|0
1638545140000|2021-12-03 15:25:40|29589.31|29589.31|29585.78|29585.78|29589.31|29589.31|29582.24|29582.24|0
1638545150000|2021-12-03 15:25:50|29582.24|29582.24|29578.71|29578.71|29582.24|29582.24|29575.17|29575.17|0
1638545160000|2021-12-03 15:26:00|29582.24|29582.24|29578.3|29578.3|29582.24|29582.24|29578.3|29578.3|0
1638545170000|2021-12-03 15:26:10|29581.83|29581.83|29581.83|29581.83|29581.83|29581.83|29581.83|29581.83|0
1638545180000|2021-12-03 15:26:20|29585.37|29585.37|29585.37|29585.37|29585.37|29585.37|29585.37|29585.37|0
1638545190000|2021-12-03 15:26:30|29584.96|29584.96|29584.96|29584.96|29584.96|29584.96|29584.96|29584.96|0
1638545200000|2021-12-03 15:26:40|29588.49|29588.49|29588.49|29588.49|29588.49|29588.49|29588.49|29588.49|0
1638545210000|2021-12-03 15:26:50|29584.96|29584.96|29584.96|29584.96|29584.96|29584.96|29581.42|29581.42|0
1638545230000|2021-12-03 15:27:10|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|0
1638545250000|2021-12-03 15:27:30|29581.83|29581.83|29586.57|29586.57|29586.57|29586.57|29581.83|29581.83|0
1638545280000|2021-12-03 15:28:00|29590.1|29590.1|29590.1|29590.1|29590.1|29590.1|29590.1|29590.1|0
1638545290000|2021-12-03 15:28:10|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|29589.5|0
1638545310000|2021-12-03 15:28:30|29585.97|29585.97|29589.5|29589.5|29589.5|29589.5|29585.97|29585.97|0
1638545320000|2021-12-03 15:28:40|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|29593.04|0
1638545340000|2021-12-03 15:29:00|29589.5|29589.5|29582.43|29582.43|29589.5|29589.5|29582.43|29582.43|0
1638545350000|2021-12-03 15:29:10|29578.9|29578.9|29575.36|29575.36|29578.9|29578.9|29575.36|29575.36|0
1638545360000|2021-12-03 15:29:20|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|0
1638545370000|2021-12-03 15:29:30|29585.97|29585.97|29582.43|29582.43|29585.97|29585.97|29582.43|29582.43|0
1638545380000|2021-12-03 15:29:40|29585.97|29585.97|29589.5|29589.5|29589.5|29589.5|29585.97|29585.97|0
1638545390000|2021-12-03 15:29:50|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|29582.43|0
1638545400000|2021-12-03 15:30:00|29582.02|29582.02|29574.35|29574.35|29582.02|29582.02|29574.35|29574.35|0
1638545410000|2021-12-03 15:30:10|29570.82|29570.82|29570.82|29570.82|29570.82|29570.82|29570.82|29570.82|0
1638545420000|2021-12-03 15:30:20|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|0
1638545440000|2021-12-03 15:30:40|29581.01|29581.01|29581.01|29581.01|29581.01|29581.01|29581.01|29581.01|0
1638545450000|2021-12-03 15:30:50|29577.48|29577.48|29573.94|29573.94|29577.48|29577.48|29573.94|29573.94|0
1638545470000|2021-12-03 15:31:10|29581.01|29581.01|29588.08|29588.08|29588.08|29588.08|29581.01|29581.01|0
1638545480000|2021-12-03 15:31:20|29591.62|29591.62|29584.55|29584.55|29591.62|29591.62|29584.55|29584.55|0
1638545490000|2021-12-03 15:31:30|29581.01|29581.01|29577.72|29577.72|29581.25|29581.25|29577.72|29577.72|0
1638545510000|2021-12-03 15:31:50|29566.51|29566.51|29569.64|29569.64|29569.64|29569.64|29566.1|29566.1|0
1638545520000|2021-12-03 15:32:00|29562.57|29562.57|29562.57|29562.57|29562.57|29562.57|29562.57|29562.57|0
1638545530000|2021-12-03 15:32:10|29559.03|29559.03|29562.57|29562.57|29562.57|29562.57|29559.03|29559.03|0
1638545540000|2021-12-03 15:32:20|29566.1|29566.1|29566.1|29566.1|29566.1|29566.1|29566.1|29566.1|0
1638545550000|2021-12-03 15:32:30|29565.86|29565.86|29568.8|29568.8|29568.8|29568.8|29565.26|29565.26|0
1638545580000|2021-12-03 15:33:00|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|29572.33|0
1638545600000|2021-12-03 15:33:20|29579.4|29579.4|29582.94|29582.94|29582.94|29582.94|29579.4|29579.4|0
1638545610000|2021-12-03 15:33:30|29579.4|29579.4|29579.4|29579.4|29579.4|29579.4|29579.4|29579.4|0
1638545620000|2021-12-03 15:33:40|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|29586.47|0
1638545630000|2021-12-03 15:33:50|29593.54|29593.54|29586.47|29586.47|29597.08|29597.08|29586.47|29586.47|0
1638545650000|2021-12-03 15:34:10|29582.94|29582.94|29579.16|29579.16|29582.94|29582.94|29579.16|29579.16|0
1638545660000|2021-12-03 15:34:20|29575.62|29575.62|29572.09|29572.09|29575.62|29575.62|29572.09|29572.09|0
1638545670000|2021-12-03 15:34:30|29575.62|29575.62|29575.62|29575.62|29575.62|29575.62|29575.62|29575.62|0
1638545680000|2021-12-03 15:34:40|29572.09|29572.09|29572.09|29572.09|29572.09|29572.09|29572.09|29572.09|0
1638545700000|2021-12-03 15:35:00|29575.62|29575.62|29575.62|29575.62|29575.62|29575.62|29575.62|29575.62|0
1638545710000|2021-12-03 15:35:10|29575.21|29575.21|29564.01|29564.01|29575.21|29575.21|29564.01|29564.01|0
1638545720000|2021-12-03 15:35:20|29567.54|29567.54|29567.54|29567.54|29567.54|29567.54|29567.54|29567.54|0
1638545730000|2021-12-03 15:35:30|29571.08|29571.08|29570.48|29570.48|29571.08|29571.08|29570.48|29570.48|0
1638545750000|2021-12-03 15:35:50|29566.94|29566.94|29565.73|29565.73|29566.94|29566.94|29565.49|29565.49|0
1638545760000|2021-12-03 15:36:00|29576.34|29576.34|29580.36|29580.36|29580.36|29580.36|29576.34|29576.34|0
1638545770000|2021-12-03 15:36:10|29580.96|29580.96|29582.62|29582.62|29582.62|29582.62|29580.96|29580.96|0
1638545780000|2021-12-03 15:36:20|29583.22|29583.22|29583.22|29583.22|29583.22|29583.22|29583.22|29583.22|0
1638545800000|2021-12-03 15:36:40|29600.89|29600.89|29607.96|29607.96|29607.96|29607.96|29600.89|29600.89|0
1638545820000|2021-12-03 15:37:00|29604.43|29604.43|29604.43|29604.43|29604.43|29604.43|29604.43|29604.43|0
1638545830000|2021-12-03 15:37:10|29607.96|29607.96|29611.5|29611.5|29611.5|29611.5|29607.96|29607.96|0
1638545840000|2021-12-03 15:37:20|29615.03|29615.03|29615.03|29615.03|29615.03|29615.03|29615.03|29615.03|0
1638545860000|2021-12-03 15:37:40|29618.57|29618.57|29611.5|29611.5|29618.57|29618.57|29611.5|29611.5|0
1638545870000|2021-12-03 15:37:50|29604.43|29604.43|29593.82|29593.82|29604.43|29604.43|29593.82|29593.82|0
1638545880000|2021-12-03 15:38:00|29586.76|29586.76|29600.89|29600.89|29600.89|29600.89|29586.76|29586.76|0
1638545900000|2021-12-03 15:38:20|29611.5|29611.5|29611.5|29611.5|29611.5|29611.5|29611.5|29611.5|0
1638545920000|2021-12-03 15:38:40|29604.43|29604.43|29604.43|29604.43|29604.43|29604.43|29604.43|29604.43|0
1638545930000|2021-12-03 15:38:50|29600.89|29600.89|29600.89|29600.89|29600.89|29600.89|29600.89|29600.89|0
1638545950000|2021-12-03 15:39:10|29593.82|29593.82|29592.81|29592.81|29593.82|29593.82|29592.81|29592.81|0
1638545970000|2021-12-03 15:39:30|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|0
1638545980000|2021-12-03 15:39:40|29589.28|29589.28|29589.28|29589.28|29589.28|29589.28|29589.28|29589.28|0
1638546000000|2021-12-03 15:40:00|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|29585.74|0
1638546040000|2021-12-03 15:40:40|29582.21|29582.21|29578.67|29578.67|29582.21|29582.21|29578.67|29578.67|0
1638546050000|2021-12-03 15:40:50|29578.26|29578.26|29578.26|29578.26|29578.26|29578.26|29578.26|29578.26|0
1638546060000|2021-12-03 15:41:00|29564.13|29564.13|29564.13|29564.13|29564.13|29564.13|29564.13|29564.13|0
1638546070000|2021-12-03 15:41:10|29557.06|29557.06|29562.92|29562.92|29562.92|29562.92|29555.85|29555.85|0
1638546080000|2021-12-03 15:41:20|29566.46|29566.46|29565.86|29565.86|29566.46|29566.46|29565.86|29565.86|0
1638546090000|2021-12-03 15:41:30|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|29565.13|0
1638546100000|2021-12-03 15:41:40|29561.6|29561.6|29554.53|29554.53|29561.6|29561.6|29554.53|29554.53|0
1638546120000|2021-12-03 15:42:00|29558.06|29558.06|29558.06|29558.06|29558.06|29558.06|29558.06|29558.06|0
1638546130000|2021-12-03 15:42:10|29561.6|29561.6|29572.8|29572.8|29572.8|29572.8|29561.6|29561.6|0
1638546160000|2021-12-03 15:42:40|29569.27|29569.27|29565.73|29565.73|29569.27|29569.27|29565.73|29565.73|0
1638546180000|2021-12-03 15:43:00|29569.27|29569.27|29569.51|29569.51|29569.51|29569.51|29569.27|29569.27|0
1638546200000|2021-12-03 15:43:20|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|0
1638546210000|2021-12-03 15:43:30|29569.51|29569.51|29569.51|29569.51|29569.51|29569.51|29569.51|29569.51|0
1638546240000|2021-12-03 15:44:00|29565.97|29565.97|29573.04|29573.04|29576.58|29576.58|29558.9|29558.9|0
1638546270000|2021-12-03 15:44:30|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|0
1638546280000|2021-12-03 15:44:40|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|0
1638546290000|2021-12-03 15:44:50|29576.58|29576.58|29580.11|29580.11|29580.11|29580.11|29576.58|29576.58|0
1638546300000|2021-12-03 15:45:00|29583.65|29583.65|29580.11|29580.11|29583.65|29583.65|29580.11|29580.11|0
1638546310000|2021-12-03 15:45:10|29576.58|29576.58|29573.04|29573.04|29576.58|29576.58|29573.04|29573.04|0
1638546330000|2021-12-03 15:45:30|29569.51|29569.51|29568.91|29568.91|29569.51|29569.51|29568.91|29568.91|0
1638546350000|2021-12-03 15:45:50|29572.44|29572.44|29573.04|29573.04|29573.04|29573.04|29572.44|29572.44|0
1638546370000|2021-12-03 15:46:10|29580.11|29580.11|29580.11|29580.11|29580.11|29580.11|29580.11|29580.11|0
1638546380000|2021-12-03 15:46:20|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|0
1638546390000|2021-12-03 15:46:30|29573.04|29573.04|29565.97|29565.97|29573.04|29573.04|29565.97|29565.97|0
1638546450000|2021-12-03 15:47:30|29555.37|29555.37|29555.37|29555.37|29555.37|29555.37|29555.37|29555.37|0
1638546470000|2021-12-03 15:47:50|29558.9|29558.9|29555.37|29555.37|29558.9|29558.9|29555.37|29555.37|0
1638546480000|2021-12-03 15:48:00|29551.83|29551.83|29551.83|29551.83|29551.83|29551.83|29551.83|29551.83|0
1638546520000|2021-12-03 15:48:40|29555.37|29555.37|29555.37|29555.37|29555.37|29555.37|29555.37|29555.37|0
1638546530000|2021-12-03 15:48:50|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1638546540000|2021-12-03 15:49:00|29551.83|29551.83|29548.3|29548.3|29551.83|29551.83|29548.3|29548.3|0
1638546550000|2021-12-03 15:49:10|29551.83|29551.83|29551.83|29551.83|29551.83|29551.83|29551.83|29551.83|0
1638546570000|2021-12-03 15:49:30|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|29558.9|0
1638546580000|2021-12-03 15:49:40|29562.44|29562.44|29565.97|29565.97|29565.97|29565.97|29562.44|29562.44|0
1638546610000|2021-12-03 15:50:10|29573.04|29573.04|29576.58|29576.58|29576.58|29576.58|29573.04|29573.04|0
1638546620000|2021-12-03 15:50:20|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|29573.04|0
1638546630000|2021-12-03 15:50:30|29576.58|29576.58|29580.71|29580.71|29584.25|29584.25|29576.58|29576.58|0
1638546650000|2021-12-03 15:50:50|29577.18|29577.18|29575.98|29575.98|29577.18|29577.18|29575.98|29575.98|0
1638546660000|2021-12-03 15:51:00|29579.51|29579.51|29575.98|29575.98|29579.51|29579.51|29572.44|29572.44|0
1638546670000|2021-12-03 15:51:10|29576.58|29576.58|29580.11|29580.11|29580.11|29580.11|29576.58|29576.58|0
1638546680000|2021-12-03 15:51:20|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|29576.58|0
1638546700000|2021-12-03 15:51:40|29580.11|29580.11|29580.11|29580.11|29580.11|29580.11|29580.11|29580.11|0
1638546720000|2021-12-03 15:52:00|29580.71|29580.71|29583.65|29583.65|29583.65|29583.65|29580.11|29580.11|0
1638546730000|2021-12-03 15:52:10|29587.18|29587.18|29587.78|29587.78|29587.78|29587.78|29587.18|29587.18|0
1638546740000|2021-12-03 15:52:20|29591.32|29591.32|29594.85|29594.85|29594.85|29594.85|29591.32|29591.32|0
1638546750000|2021-12-03 15:52:30|29595.26|29595.26|29598.8|29598.8|29598.8|29598.8|29595.26|29595.26|0
1638546760000|2021-12-03 15:52:40|29599.4|29599.4|29599.4|29599.4|29599.4|29599.4|29599.4|29599.4|0
1638546770000|2021-12-03 15:52:50|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|0
1638546780000|2021-12-03 15:53:00|29595.87|29595.87|29595.87|29595.87|29595.87|29595.87|29595.87|29595.87|0
1638546810000|2021-12-03 15:53:30|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|29592.33|0
1638546820000|2021-12-03 15:53:40|29585.26|29585.26|29585.26|29585.26|29585.26|29585.26|29585.26|29585.26|0
1638546830000|2021-12-03 15:53:50|29584.85|29584.85|29584.85|29584.85|29584.85|29584.85|29584.85|29584.85|0
1638546840000|2021-12-03 15:54:00|29581.32|29581.32|29581.32|29581.32|29581.32|29581.32|29581.32|29581.32|0
1638546850000|2021-12-03 15:54:10|29577.78|29577.78|29574.25|29574.25|29577.78|29577.78|29574.25|29574.25|0
1638546880000|2021-12-03 15:54:40|29570.71|29570.71|29570.71|29570.71|29570.71|29570.71|29570.71|29570.71|0
1638546890000|2021-12-03 15:54:50|29577.78|29577.78|29574.25|29574.25|29577.78|29577.78|29574.25|29574.25|0
1638546900000|2021-12-03 15:55:00|29570.71|29570.71|29563.64|29563.64|29570.71|29570.71|29556.57|29556.57|0
1638546910000|2021-12-03 15:55:10|29567.18|29567.18|29567.18|29567.18|29567.18|29567.18|29567.18|29567.18|0
1638546930000|2021-12-03 15:55:30|29563.64|29563.64|29563.64|29563.64|29563.64|29563.64|29563.64|29563.64|0
1638546940000|2021-12-03 15:55:40|29560.11|29560.11|29556.57|29556.57|29560.11|29560.11|29556.57|29556.57|0
1638546950000|2021-12-03 15:55:50|29557.17|29557.17|29553.64|29553.64|29557.17|29557.17|29553.64|29553.64|0
1638546980000|2021-12-03 15:56:20|29550.1|29550.1|29550.1|29550.1|29550.1|29550.1|29550.1|29550.1|0
1638546990000|2021-12-03 15:56:30|29557.17|29557.17|29548.9|29548.9|29557.17|29557.17|29548.9|29548.9|0
1638547000000|2021-12-03 15:56:40|29552.44|29552.44|29552.44|29552.44|29552.44|29552.44|29552.44|29552.44|0
1638547010000|2021-12-03 15:56:50|29553.04|29553.04|29553.04|29553.04|29553.04|29553.04|29553.04|29553.04|0
1638547020000|2021-12-03 15:57:00|29556.57|29556.57|29564.05|29564.05|29564.05|29564.05|29556.57|29556.57|0
1638547060000|2021-12-03 15:57:40|29585.26|29585.26|29595.87|29595.87|29595.87|29595.87|29585.26|29585.26|0
1638547070000|2021-12-03 15:57:50|29595.46|29595.46|29585.26|29585.26|29595.87|29595.87|29585.26|29585.26|0
1638547080000|2021-12-03 15:58:00|29578.19|29578.19|29571.12|29571.12|29578.19|29578.19|29571.12|29571.12|0
1638547090000|2021-12-03 15:58:10|29574.66|29574.66|29574.66|29574.66|29574.66|29574.66|29574.66|29574.66|0
1638547110000|2021-12-03 15:58:30|29571.12|29571.12|29571.12|29571.12|29571.12|29571.12|29571.12|29571.12|0
1638547130000|2021-12-03 15:58:50|29567.59|29567.59|29567.59|29567.59|29567.59|29567.59|29567.59|29567.59|0
1638547140000|2021-12-03 15:59:00|29560.52|29560.52|29560.52|29560.52|29560.52|29560.52|29560.52|29560.52|0
1638547150000|2021-12-03 15:59:10|29561.12|29561.12|29561.12|29561.12|29561.12|29561.12|29561.12|29561.12|0
1638547170000|2021-12-03 15:59:30|29564.65|29564.65|29564.65|29564.65|29564.65|29564.65|29564.65|29564.65|0
1638547190000|2021-12-03 15:59:50|29561.12|29561.12|29564.65|29564.65|29564.65|29564.65|29561.12|29561.12|0
1638547200000|2021-12-03 16:00:00|29557.58|29557.58|29556.98|29556.98|29557.58|29557.58|29556.98|29556.98|0
1638547210000|2021-12-03 16:00:10|29556.57|29556.57|29563.64|29563.64|29563.64|29563.64|29556.57|29556.57|0
1638547220000|2021-12-03 16:00:20|29563.04|29563.04|29559.51|29559.51|29563.04|29563.04|29559.51|29559.51|0
1638547230000|2021-12-03 16:00:30|29555.97|29555.97|29555.97|29555.97|29555.97|29555.97|29555.97|29555.97|0
1638547260000|2021-12-03 16:01:00|29559.51|29559.51|29555.97|29555.97|29559.51|29559.51|29555.97|29555.97|0
1638547270000|2021-12-03 16:01:10|29552.44|29552.44|29548.9|29548.9|29552.44|29552.44|29548.9|29548.9|0
1638547280000|2021-12-03 16:01:20|29541.83|29541.83|29541.83|29541.83|29541.83|29541.83|29541.83|29541.83|0
1638547300000|2021-12-03 16:01:40|29538.3|29538.3|29538.3|29538.3|29538.3|29538.3|29538.3|29538.3|0
1638547310000|2021-12-03 16:01:50|29534.76|29534.76|29534.76|29534.76|29534.76|29534.76|29534.76|29534.76|0
1638547320000|2021-12-03 16:02:00|29538.3|29538.3|29541.83|29541.83|29541.83|29541.83|29538.3|29538.3|0
1638547330000|2021-12-03 16:02:10|29542.43|29542.43|29556.57|29556.57|29556.57|29556.57|29542.43|29542.43|0
1638547340000|2021-12-03 16:02:20|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|0
1638547350000|2021-12-03 16:02:30|29567.42|29567.42|29567.42|29567.42|29567.42|29567.42|29567.42|29567.42|0
1638547360000|2021-12-03 16:02:40|29570.95|29570.95|29578.02|29578.02|29578.02|29578.02|29570.95|29570.95|0
1638547370000|2021-12-03 16:02:50|29581.56|29581.56|29581.56|29581.56|29581.56|29581.56|29581.56|29581.56|0
1638547380000|2021-12-03 16:03:00|29578.02|29578.02|29574.49|29574.49|29578.02|29578.02|29574.49|29574.49|0
1638547400000|2021-12-03 16:03:20|29570.95|29570.95|29570.95|29570.95|29570.95|29570.95|29570.95|29570.95|0
1638547410000|2021-12-03 16:03:30|29567.42|29567.42|29563.88|29563.88|29567.42|29567.42|29563.88|29563.88|0
1638547420000|2021-12-03 16:03:40|29560.35|29560.35|29556.81|29556.81|29560.35|29560.35|29556.81|29556.81|0
1638547440000|2021-12-03 16:04:00|29560.35|29560.35|29560.35|29560.35|29560.35|29560.35|29560.35|29560.35|0
1638547460000|2021-12-03 16:04:20|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|29556.81|0
1638547480000|2021-12-03 16:04:40|29553.28|29553.28|29553.28|29553.28|29553.28|29553.28|29553.28|29553.28|0
1638547490000|2021-12-03 16:04:50|29556.81|29556.81|29560.35|29560.35|29560.35|29560.35|29556.81|29556.81|0
1638547500000|2021-12-03 16:05:00|29563.88|29563.88|29560.35|29560.35|29563.88|29563.88|29560.35|29560.35|0
1638547510000|2021-12-03 16:05:10|29556.81|29556.81|29553.28|29553.28|29556.81|29556.81|29553.28|29553.28|0
1638547520000|2021-12-03 16:05:20|29549.74|29549.74|29542.07|29542.07|29549.74|29549.74|29542.07|29542.07|0
1638547530000|2021-12-03 16:05:30|29545.61|29545.61|29542.07|29542.07|29545.61|29545.61|29542.07|29542.07|0
1638547540000|2021-12-03 16:05:40|29538.54|29538.54|29538.54|29538.54|29538.54|29538.54|29538.54|29538.54|0
1638547560000|2021-12-03 16:06:00|29542.07|29542.07|29537.94|29537.94|29542.07|29542.07|29537.94|29537.94|0
1638547570000|2021-12-03 16:06:10|29537.53|29537.53|29536.52|29536.52|29537.53|29537.53|29536.52|29536.52|0
1638547580000|2021-12-03 16:06:20|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|0
1638547610000|2021-12-03 16:06:50|29529.45|29529.45|29529.45|29529.45|29529.45|29529.45|29529.45|29529.45|0
1638547620000|2021-12-03 16:07:00|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|0
1638547640000|2021-12-03 16:07:20|29536.52|29536.52|29540.05|29540.05|29540.05|29540.05|29536.52|29536.52|0
1638547650000|2021-12-03 16:07:30|29536.52|29536.52|29536.52|29536.52|29536.52|29536.52|29536.52|29536.52|0
1638547680000|2021-12-03 16:08:00|29540.05|29540.05|29540.87|29540.87|29540.87|29540.87|29540.05|29540.05|0
1638547710000|2021-12-03 16:08:30|29537.34|29537.34|29533.8|29533.8|29537.34|29537.34|29533.8|29533.8|0
1638547730000|2021-12-03 16:08:50|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|29537.34|0
1638547740000|2021-12-03 16:09:00|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|0
1638547750000|2021-12-03 16:09:10|29540.63|29540.63|29540.63|29540.63|29540.63|29540.63|29540.63|29540.63|0
1638547760000|2021-12-03 16:09:20|29544.16|29544.16|29544.16|29544.16|29544.16|29544.16|29544.16|29544.16|0
1638547780000|2021-12-03 16:09:40|29551.23|29551.23|29564.17|29564.17|29564.17|29564.17|29550.03|29550.03|0
1638547790000|2021-12-03 16:09:50|29560.64|29560.64|29560.64|29560.64|29560.64|29560.64|29560.64|29560.64|0
1638547800000|2021-12-03 16:10:00|29564.17|29564.17|29567.71|29567.71|29567.71|29567.71|29564.17|29564.17|0
1638547810000|2021-12-03 16:10:10|29571.24|29571.24|29560.64|29560.64|29571.24|29571.24|29560.64|29560.64|0
1638547840000|2021-12-03 16:10:40|29557.1|29557.1|29549.43|29549.43|29557.1|29557.1|29549.43|29549.43|0
1638547860000|2021-12-03 16:11:00|29548.23|29548.23|29537.63|29537.63|29548.23|29548.23|29537.63|29537.63|0
1638547890000|2021-12-03 16:11:30|29541.16|29541.16|29542.96|29542.96|29542.96|29542.96|29541.16|29541.16|0
1638547920000|2021-12-03 16:12:00|29546.5|29546.5|29550.03|29550.03|29550.03|29550.03|29546.5|29546.5|0
1638547940000|2021-12-03 16:12:20|29546.5|29546.5|29546.5|29546.5|29546.5|29546.5|29546.5|29546.5|0
1638547950000|2021-12-03 16:12:30|29545.9|29545.9|29545.9|29545.9|29545.9|29545.9|29545.9|29545.9|0
1638547970000|2021-12-03 16:12:50|29552.97|29552.97|29556.5|29556.5|29556.5|29556.5|29552.97|29552.97|0
1638547990000|2021-12-03 16:13:10|29552.97|29552.97|29552.97|29552.97|29552.97|29552.97|29552.97|29552.97|0
1638548020000|2021-12-03 16:13:40|29556.5|29556.5|29557.1|29557.1|29557.1|29557.1|29556.5|29556.5|0
1638548030000|2021-12-03 16:13:50|29556.5|29556.5|29556.5|29556.5|29556.5|29556.5|29556.5|29556.5|0
1638548050000|2021-12-03 16:14:10|29552.97|29552.97|29552.97|29552.97|29552.97|29552.97|29552.97|29552.97|0
1638548060000|2021-12-03 16:14:20|29556.5|29556.5|29552.97|29552.97|29556.5|29556.5|29552.97|29552.97|0
1638548070000|2021-12-03 16:14:30|29549.43|29549.43|29549.67|29549.67|29549.67|29549.67|29549.43|29549.43|0
1638548080000|2021-12-03 16:14:40|29553.21|29553.21|29553.21|29553.21|29553.21|29553.21|29553.21|29553.21|0
1638548100000|2021-12-03 16:15:00|29556.74|29556.74|29557.34|29557.34|29557.34|29557.34|29556.74|29556.74|0
1638548110000|2021-12-03 16:15:10|29557.94|29557.94|29557.94|29557.94|29557.94|29557.94|29557.94|29557.94|0
1638548120000|2021-12-03 16:15:20|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|29554.41|0
1638548130000|2021-12-03 16:15:30|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|0
1638548150000|2021-12-03 16:15:50|29550.27|29550.27|29550.27|29550.27|29550.27|29550.27|29550.27|29550.27|0
1638548160000|2021-12-03 16:16:00|29546.74|29546.74|29546.26|29546.26|29546.74|29546.74|29546.26|29546.26|0
1638548170000|2021-12-03 16:16:10|29545.65|29545.65|29542.12|29542.12|29545.65|29545.65|29542.12|29542.12|0
1638548180000|2021-12-03 16:16:20|29541.71|29541.71|29538.17|29538.17|29541.71|29541.71|29538.17|29538.17|0
1638548190000|2021-12-03 16:16:30|29537.57|29537.57|29537.41|29537.41|29537.57|29537.57|29537.16|29537.16|0
1638548200000|2021-12-03 16:16:40|29530.34|29530.34|29530.34|29530.34|29530.34|29530.34|29530.34|29530.34|0
1638548230000|2021-12-03 16:17:10|29533.87|29533.87|29533.87|29533.87|29533.87|29533.87|29530.34|29530.34|0
1638548240000|2021-12-03 16:17:20|29537.41|29537.41|29526.8|29526.8|29537.41|29537.41|29526.8|29526.8|0
1638548270000|2021-12-03 16:17:50|29533.87|29533.87|29537.41|29537.41|29537.41|29537.41|29533.87|29533.87|0
1638548350000|2021-12-03 16:19:10|29544.48|29544.48|29544.48|29544.48|29544.48|29544.48|29544.48|29544.48|0
1638548360000|2021-12-03 16:19:20|29540.94|29540.94|29536.81|29536.81|29540.94|29540.94|29536.81|29536.81|0
1638548370000|2021-12-03 16:19:30|29533.27|29533.27|29533.27|29533.27|29533.27|29533.27|29533.27|29533.27|0
1638548380000|2021-12-03 16:19:40|29532.86|29532.86|29533.27|29533.27|29533.27|29533.27|29532.86|29532.86|0
1638548400000|2021-12-03 16:20:00|29529.74|29529.74|29530.15|29530.15|29530.15|29530.15|29526.2|29526.2|0
1638548430000|2021-12-03 16:20:30|29533.68|29533.68|29537.22|29537.22|29537.22|29537.22|29533.68|29533.68|0
1638548460000|2021-12-03 16:21:00|29544.29|29544.29|29540.75|29540.75|29544.29|29544.29|29540.75|29540.75|0
1638548470000|2021-12-03 16:21:10|29537.22|29537.22|29537.22|29537.22|29537.22|29537.22|29537.22|29537.22|0
1638548490000|2021-12-03 16:21:30|29540.75|29540.75|29540.75|29540.75|29540.75|29540.75|29540.75|29540.75|0
1638548500000|2021-12-03 16:21:40|29551.35|29551.35|29551.35|29551.35|29551.35|29551.35|29551.35|29551.35|0
1638548510000|2021-12-03 16:21:50|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|29551.96|0
1638548520000|2021-12-03 16:22:00|29558.42|29558.42|29558.42|29558.42|29558.42|29558.42|29558.42|29558.42|0
1638548530000|2021-12-03 16:22:10|29561.96|29561.96|29561.96|29561.96|29561.96|29561.96|29561.96|29561.96|0
1638548550000|2021-12-03 16:22:30|29565.49|29565.49|29565.49|29565.49|29565.49|29565.49|29565.49|29565.49|0
1638548560000|2021-12-03 16:22:40|29572.56|29572.56|29573.17|29573.17|29573.17|29573.17|29572.56|29572.56|0
1638548570000|2021-12-03 16:22:50|29573.57|29573.57|29577.11|29577.11|29577.11|29577.11|29573.57|29573.57|0
1638548580000|2021-12-03 16:23:00|29573.57|29573.57|29577.11|29577.11|29577.11|29577.11|29573.57|29573.57|0
1638548600000|2021-12-03 16:23:20|29570.04|29570.04|29566.51|29566.51|29570.04|29570.04|29566.51|29566.51|0
1638548610000|2021-12-03 16:23:30|29566.75|29566.75|29566.75|29566.75|29566.75|29566.75|29563.21|29563.21|0
1638548640000|2021-12-03 16:24:00|29570.28|29570.28|29569.87|29569.87|29570.28|29570.28|29569.87|29569.87|0
1638548650000|2021-12-03 16:24:10|29566.34|29566.34|29551|29551|29566.34|29566.34|29551|29551|0
1638548670000|2021-12-03 16:24:30|29558.07|29558.07|29558.07|29558.07|29558.07|29558.07|29558.07|29558.07|0
1638548680000|2021-12-03 16:24:40|29557.82|29557.82|29550.75|29550.75|29557.82|29557.82|29550.75|29550.75|0
1638548690000|2021-12-03 16:24:50|29546.81|29546.81|29554.12|29554.12|29554.12|29554.12|29546.81|29546.81|0
1638548700000|2021-12-03 16:25:00|29550.59|29550.59|29554.12|29554.12|29554.12|29554.12|29550.59|29550.59|0
1638548710000|2021-12-03 16:25:10|29557.66|29557.66|29557.66|29557.66|29557.66|29557.66|29557.66|29557.66|0
1638548720000|2021-12-03 16:25:20|29554.12|29554.12|29558.14|29558.14|29558.14|29558.14|29554.12|29554.12|0
1638548750000|2021-12-03 16:25:50|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|0
1638548760000|2021-12-03 16:26:00|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|0
1638548790000|2021-12-03 16:26:30|29568.74|29568.74|29569.35|29569.35|29569.35|29569.35|29568.74|29568.74|0
1638548830000|2021-12-03 16:27:10|29565.81|29565.81|29565.81|29565.81|29565.81|29565.81|29565.81|29565.81|0
1638548860000|2021-12-03 16:27:40|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|29561.68|0
1638548870000|2021-12-03 16:27:50|29558.14|29558.14|29554.61|29554.61|29558.14|29558.14|29554.61|29554.61|0
1638548880000|2021-12-03 16:28:00|29551.07|29551.07|29551.07|29551.07|29551.07|29551.07|29551.07|29551.07|0
1638548890000|2021-12-03 16:28:10|29547.54|29547.54|29547.54|29547.54|29547.54|29547.54|29547.54|29547.54|0
1638548920000|2021-12-03 16:28:40|29544|29544|29540.06|29540.06|29544|29544|29540.06|29540.06|0
1638548930000|2021-12-03 16:28:50|29536.52|29536.52|29527.6|29527.6|29536.52|29536.52|29527.6|29527.6|0
1638548940000|2021-12-03 16:29:00|29531.13|29531.13|29542.94|29542.94|29542.94|29542.94|29531.13|29531.13|0
1638548950000|2021-12-03 16:29:10|29539.4|29539.4|29539.4|29539.4|29539.4|29539.4|29539.4|29539.4|0
1638548960000|2021-12-03 16:29:20|29535.87|29535.87|29535.46|29535.46|29535.87|29535.87|29535.46|29535.46|0
1638548970000|2021-12-03 16:29:30|29538.99|29538.99|29541.93|29541.93|29542.53|29542.53|29538.99|29538.99|0
1638548980000|2021-12-03 16:29:40|29542.53|29542.53|29555.63|29555.63|29556.48|29556.48|29541.93|29541.93|0
1638548990000|2021-12-03 16:29:50|29559.17|29559.17|29537.36|29537.36|29559.17|29559.17|29537.36|29537.36|0
1638778500000|2021-12-06 08:15:00|29854.66|29854.66|29870.6|29870.6|29870.6|29870.6|29854.66|29854.66|0
1638778510000|2021-12-06 08:15:10|29863.53|29863.53|29862.33|29862.33|29863.53|29863.53|29862.33|29862.33|0
1638778530000|2021-12-06 08:15:30|29865.87|29865.87|29865.87|29865.87|29865.87|29865.87|29865.87|29865.87|0
1638778540000|2021-12-06 08:15:40|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|0
1638778550000|2021-12-06 08:15:50|29872.94|29872.94|29872.94|29872.94|29872.94|29872.94|29872.94|29872.94|0
1638778590000|2021-12-06 08:16:30|29865.87|29865.87|29865.87|29865.87|29865.87|29865.87|29865.87|29865.87|0
1638778610000|2021-12-06 08:16:50|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|29862.33|0
1638778620000|2021-12-06 08:17:00|29858.8|29858.8|29873.73|29873.73|29873.73|29873.73|29858.39|29858.39|0
1638778630000|2021-12-06 08:17:10|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|29877.26|0
1638778660000|2021-12-06 08:17:40|29873.73|29873.73|29873.73|29873.73|29873.73|29873.73|29873.73|29873.73|0
1638778670000|2021-12-06 08:17:50|29877.26|29877.26|29880.8|29880.8|29880.8|29880.8|29877.26|29877.26|0
1638778740000|2021-12-06 08:19:00|29881.62|29881.62|29881.62|29881.62|29881.62|29881.62|29881.62|29881.62|0
1638778760000|2021-12-06 08:19:20|29855.07|29855.07|29855.07|29855.07|29855.07|29855.07|29855.07|29855.07|0
1638778770000|2021-12-06 08:19:30|29858.61|29858.61|29858.61|29858.61|29858.61|29858.61|29858.61|29858.61|0
1638778810000|2021-12-06 08:20:10|29851.54|29851.54|29851.54|29851.54|29851.54|29851.54|29851.54|29851.54|0
1638778830000|2021-12-06 08:20:30|29862.14|29862.14|29862.14|29862.14|29862.14|29862.14|29862.14|29862.14|0
1638778850000|2021-12-06 08:20:50|29851.54|29851.54|29856.27|29856.27|29856.27|29856.27|29851.54|29851.54|0
1638778860000|2021-12-06 08:21:00|29863.34|29863.34|29863.34|29863.34|29863.34|29863.34|29863.34|29863.34|0
1638778870000|2021-12-06 08:21:10|29859.81|29859.81|29859.81|29859.81|29859.81|29859.81|29859.81|29859.81|0
1638778900000|2021-12-06 08:21:40|29856.27|29856.27|29845.67|29845.67|29856.27|29856.27|29845.67|29845.67|0
1638778950000|2021-12-06 08:22:30|29870.41|29870.41|29870.41|29870.41|29870.41|29870.41|29870.41|29870.41|0
1638778990000|2021-12-06 08:23:10|29870.82|29870.82|29870.82|29870.82|29870.82|29870.82|29870.82|29870.82|0
1638779040000|2021-12-06 08:24:00|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|29884.96|0
1638779070000|2021-12-06 08:24:30|29867.29|29867.29|29867.29|29867.29|29867.29|29867.29|29867.29|29867.29|0
1638779090000|2021-12-06 08:24:50|29853.15|29853.15|29846.08|29846.08|29853.15|29853.15|29846.08|29846.08|0
1638779100000|2021-12-06 08:25:00|29839.01|29839.01|29828.4|29828.4|29839.01|29839.01|29828.4|29828.4|0
1638779110000|2021-12-06 08:25:10|29835.47|29835.47|29839.25|29839.25|29839.25|29839.25|29835.47|29835.47|0
1638779120000|2021-12-06 08:25:20|29832.18|29832.18|29830.98|29830.98|29832.18|29832.18|29830.98|29830.98|0
1638779130000|2021-12-06 08:25:30|29813.3|29813.3|29812.89|29812.89|29813.3|29813.3|29812.89|29812.89|0
1638779140000|2021-12-06 08:25:40|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|0
1638779150000|2021-12-06 08:25:50|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|0
1638779170000|2021-12-06 08:26:10|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|29809.36|0
1638779210000|2021-12-06 08:26:50|29802.29|29802.29|29802.29|29802.29|29802.29|29802.29|29802.29|29802.29|0
1638779220000|2021-12-06 08:27:00|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|29805.82|0
1638779230000|2021-12-06 08:27:10|29807.03|29807.03|29807.63|29807.63|29807.63|29807.63|29806.43|29806.43|0
1638779240000|2021-12-06 08:27:20|29808.04|29808.04|29818.64|29818.64|29818.64|29818.64|29808.04|29808.04|0
1638779260000|2021-12-06 08:27:40|29811.57|29811.57|29804.5|29804.5|29811.57|29811.57|29804.5|29804.5|0
1638779280000|2021-12-06 08:28:00|29805.7|29805.7|29806.91|29806.91|29806.91|29806.91|29805.7|29805.7|0
1638779290000|2021-12-06 08:28:10|29810.44|29810.44|29803.37|29803.37|29810.44|29810.44|29803.37|29803.37|0
1638779300000|2021-12-06 08:28:20|29796.3|29796.3|29796.3|29796.3|29796.3|29796.3|29796.3|29796.3|0
1638779320000|2021-12-06 08:28:40|29806.91|29806.91|29816.02|29816.02|29816.02|29816.02|29806.91|29806.91|0
1638779340000|2021-12-06 08:29:00|29816.43|29816.43|29816.02|29816.02|29816.43|29816.43|29816.02|29816.02|0
1638779380000|2021-12-06 08:29:40|29817.22|29817.22|29817.22|29817.22|29817.22|29817.22|29817.22|29817.22|0
1638779390000|2021-12-06 08:29:50|29818.19|29818.19|29818.19|29818.19|29818.19|29818.19|29818.19|29818.19|0
1638779400000|2021-12-06 08:30:00|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|29817.59|0
1638779420000|2021-12-06 08:30:20|29842.33|29842.33|29849.4|29849.4|29849.4|29849.4|29842.33|29842.33|0
1638779460000|2021-12-06 08:31:00|29849.64|29849.64|29849.64|29849.64|29849.64|29849.64|29849.64|29849.64|0
1638779470000|2021-12-06 08:31:10|29849.04|29849.04|29849.04|29849.04|29849.04|29849.04|29849.04|29849.04|0
1638779490000|2021-12-06 08:31:30|29847.84|29847.84|29847.84|29847.84|29847.84|29847.84|29847.84|29847.84|0
1638779510000|2021-12-06 08:31:50|29858.45|29858.45|29876.12|29876.12|29876.12|29876.12|29858.45|29858.45|0
1638779550000|2021-12-06 08:32:30|29869.05|29869.05|29861.98|29861.98|29869.05|29869.05|29861.98|29861.98|0
1638779560000|2021-12-06 08:32:40|29854.91|29854.91|29854.91|29854.91|29854.91|29854.91|29854.91|29854.91|0
1638779580000|2021-12-06 08:33:00|29856.11|29856.11|29856.11|29856.11|29856.11|29856.11|29856.11|29856.11|0
1638779590000|2021-12-06 08:33:10|29855.51|29855.51|29858.45|29858.45|29859.05|29859.05|29855.51|29855.51|0
1638779620000|2021-12-06 08:33:40|29854.91|29854.91|29854.91|29854.91|29854.91|29854.91|29854.91|29854.91|0
1638779640000|2021-12-06 08:34:00|29855.51|29855.51|29855.51|29855.51|29855.51|29855.51|29855.51|29855.51|0
1638779650000|2021-12-06 08:34:10|29859.05|29859.05|29859.05|29859.05|29859.05|29859.05|29859.05|29859.05|0
1638779660000|2021-12-06 08:34:20|29869.65|29869.65|29869.65|29869.65|29869.65|29869.65|29869.65|29869.65|0
1638779670000|2021-12-06 08:34:30|29883.79|29883.79|29883.79|29883.79|29883.79|29883.79|29883.79|29883.79|0
1638779700000|2021-12-06 08:35:00|29887.93|29887.93|29889.16|29889.16|29889.16|29889.16|29887.93|29887.93|0
1638779720000|2021-12-06 08:35:20|29878.55|29878.55|29889.16|29889.16|29889.16|29889.16|29878.55|29878.55|0
1638779730000|2021-12-06 08:35:30|29892.69|29892.69|29892.69|29892.69|29892.69|29892.69|29892.69|29892.69|0
1638779740000|2021-12-06 08:35:40|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|29892.09|0
1638779750000|2021-12-06 08:35:50|29895.63|29895.63|29899.16|29899.16|29899.16|29899.16|29895.63|29895.63|0
1638779770000|2021-12-06 08:36:10|29888.56|29888.56|29885.02|29885.02|29892.09|29892.09|29885.02|29885.02|0
1638779800000|2021-12-06 08:36:40|29906.23|29906.23|29906.23|29906.23|29906.23|29906.23|29906.23|29906.23|0
1638779810000|2021-12-06 08:36:50|29916.84|29916.84|29902.7|29902.7|29916.84|29916.84|29902.7|29902.7|0
1638779820000|2021-12-06 08:37:00|29899.16|29899.16|29899.16|29899.16|29899.16|29899.16|29899.16|29899.16|0
1638779870000|2021-12-06 08:37:50|29902.7|29902.7|29903.3|29903.3|29903.3|29903.3|29902.7|29902.7|0
1638779880000|2021-12-06 08:38:00|29896.23|29896.23|29896.23|29896.23|29896.23|29896.23|29896.23|29896.23|0
1638779900000|2021-12-06 08:38:20|29897.43|29897.43|29900.96|29900.96|29900.96|29900.96|29897.43|29897.43|0
1638779910000|2021-12-06 08:38:30|29897.43|29897.43|29897.43|29897.43|29897.43|29897.43|29897.43|29897.43|0
1638779920000|2021-12-06 08:38:40|29898.63|29898.63|29905.7|29905.7|29905.7|29905.7|29898.63|29898.63|0
1638779940000|2021-12-06 08:39:00|29898.63|29898.63|29884.49|29884.49|29898.63|29898.63|29884.49|29884.49|0
1638779950000|2021-12-06 08:39:10|29881.46|29881.46|29884.99|29884.99|29888.53|29888.53|29881.46|29881.46|0
1638779960000|2021-12-06 08:39:20|29895.6|29895.6|29895.6|29895.6|29895.6|29895.6|29895.6|29895.6|0
1638780000000|2021-12-06 08:40:00|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|0
1638780020000|2021-12-06 08:40:20|29888.53|29888.53|29888.53|29888.53|29888.53|29888.53|29888.53|29888.53|0
1638780060000|2021-12-06 08:41:00|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|29884.99|0
1638780070000|2021-12-06 08:41:10|29895.6|29895.6|29895.6|29895.6|29899.13|29899.13|29895.6|29895.6|0
1638780080000|2021-12-06 08:41:20|29896.42|29896.42|29896.42|29896.42|29896.42|29896.42|29896.42|29896.42|0
1638780090000|2021-12-06 08:41:30|29892.88|29892.88|29892.88|29892.88|29892.88|29892.88|29892.88|29892.88|0
1638780120000|2021-12-06 08:42:00|29899.95|29899.95|29899.95|29899.95|29899.95|29899.95|29899.95|29899.95|0
1638780130000|2021-12-06 08:42:10|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|29900.55|0
1638780150000|2021-12-06 08:42:30|29900.96|29900.96|29900.96|29900.96|29900.96|29900.96|29900.96|29900.96|0
1638780250000|2021-12-06 08:44:10|29915.1|29915.1|29915.1|29915.1|29915.1|29915.1|29915.1|29915.1|0
1638780260000|2021-12-06 08:44:20|29922.17|29922.17|29922.17|29922.17|29925.71|29925.71|29922.17|29922.17|0
1638780270000|2021-12-06 08:44:30|29929.24|29929.24|29929.84|29929.84|29929.84|29929.84|29929.24|29929.24|0
1638780290000|2021-12-06 08:44:50|29926.31|29926.31|29926.31|29926.31|29926.31|29926.31|29926.31|29926.31|0
1638780300000|2021-12-06 08:45:00|29927.13|29927.13|29927.13|29927.13|29927.13|29927.13|29927.13|29927.13|0
1638780310000|2021-12-06 08:45:10|29934.2|29934.2|29930.66|29930.66|29934.2|29934.2|29927.13|29927.13|0
1638780350000|2021-12-06 08:45:50|29930.91|29930.91|29930.91|29930.91|29930.91|29930.91|29930.91|29930.91|0
1638780370000|2021-12-06 08:46:10|29923.84|29923.84|29920.3|29920.3|29923.84|29923.84|29920.3|29920.3|0
1638780420000|2021-12-06 08:47:00|29906.16|29906.16|29906.16|29906.16|29906.16|29906.16|29906.16|29906.16|0
1638780430000|2021-12-06 08:47:10|29895.56|29895.56|29895.56|29895.56|29895.56|29895.56|29895.56|29895.56|0
1638780450000|2021-12-06 08:47:30|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|29888.49|0
1638780520000|2021-12-06 08:48:40|29877.88|29877.88|29874.35|29874.35|29877.88|29877.88|29874.35|29874.35|0
1638780530000|2021-12-06 08:48:50|29873.15|29873.15|29873.15|29873.15|29873.15|29873.15|29873.15|29873.15|0
1638780550000|2021-12-06 08:49:10|29873.75|29873.75|29873.75|29873.75|29873.75|29873.75|29873.15|29873.15|0
1638780560000|2021-12-06 08:49:20|29873.5|29873.5|29880.57|29880.57|29880.57|29880.57|29873.5|29873.5|0
1638780570000|2021-12-06 08:49:30|29884.11|29884.11|29884.11|29884.11|29884.11|29884.11|29884.11|29884.11|0
1638780580000|2021-12-06 08:49:40|29887.64|29887.64|29887.64|29887.64|29887.64|29887.64|29887.64|29887.64|0
1638780600000|2021-12-06 08:50:00|29898.25|29898.25|29912.99|29912.99|29912.99|29912.99|29898.25|29898.25|0
1638780650000|2021-12-06 08:50:50|29912.58|29912.58|29912.39|29912.39|29913.59|29913.59|29912.39|29912.39|0
1638780710000|2021-12-06 08:51:50|29915.92|29915.92|29915.92|29915.92|29915.92|29915.92|29915.92|29915.92|0
1638780740000|2021-12-06 08:52:20|29917.12|29917.12|29908.83|29908.83|29917.12|29917.12|29908.83|29908.83|0
1638780750000|2021-12-06 08:52:30|29901.76|29901.76|29901.76|29901.76|29901.76|29901.76|29901.76|29901.76|0
1638780780000|2021-12-06 08:53:00|29905.29|29905.29|29912.96|29912.96|29912.96|29912.96|29905.29|29905.29|0
1638780840000|2021-12-06 08:54:00|29913.37|29913.37|29913.37|29913.37|29913.37|29913.37|29913.37|29913.37|0
1638780850000|2021-12-06 08:54:10|29914.34|29914.34|29914.34|29914.34|29914.34|29914.34|29914.34|29914.34|0
1638780920000|2021-12-06 08:55:20|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|29917.87|0
1638780940000|2021-12-06 08:55:40|29917.39|29917.39|29910.32|29910.32|29917.39|29917.39|29910.32|29910.32|0
1638780980000|2021-12-06 08:56:20|29913.86|29913.86|29913.86|29913.86|29913.86|29913.86|29913.86|29913.86|0
1638781000000|2021-12-06 08:56:40|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|29917.39|0
1638781050000|2021-12-06 08:57:30|29910.32|29910.32|29910.32|29910.32|29910.32|29910.32|29910.32|29910.32|0
1638781090000|2021-12-06 08:58:10|29911.14|29911.14|29925.28|29925.28|29925.28|29925.28|29911.14|29911.14|0
1638781120000|2021-12-06 08:58:40|29914.67|29914.67|29921.74|29921.74|29921.74|29921.74|29914.67|29914.67|0
1638781150000|2021-12-06 08:59:10|29921.14|29921.14|29920.54|29920.54|29921.14|29921.14|29920.54|29920.54|0
1638781210000|2021-12-06 09:00:10|29927.61|29927.61|29926.48|29926.48|29927.61|29927.61|29920.54|29920.54|0
1638781230000|2021-12-06 09:00:30|29930.02|29930.02|29930.02|29930.02|29930.02|29930.02|29930.02|29930.02|0
1638781240000|2021-12-06 09:00:40|29937.09|29937.09|29970.1|29970.1|29970.1|29970.1|29937.09|29937.09|0
1638781250000|2021-12-06 09:00:50|29959.5|29959.5|29959.5|29959.5|29963.03|29963.03|29959.5|29959.5|0
1638781260000|2021-12-06 09:01:00|29963.03|29963.03|29959.5|29959.5|29963.03|29963.03|29959.5|29959.5|0
1638781280000|2021-12-06 09:01:20|29966.57|29966.57|29966.57|29966.57|29966.57|29966.57|29966.57|29966.57|0
1638781320000|2021-12-06 09:02:00|29959.5|29959.5|29955.96|29955.96|29959.5|29959.5|29955.96|29955.96|0
1638781340000|2021-12-06 09:02:20|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|29955.36|0
1638781390000|2021-12-06 09:03:10|29944.76|29944.76|29948.29|29948.29|29951.83|29951.83|29944.76|29944.76|0
1638781400000|2021-12-06 09:03:20|29944.76|29944.76|29944.76|29944.76|29944.76|29944.76|29944.76|29944.76|0
1638781430000|2021-12-06 09:03:50|29944.16|29944.16|29939.42|29939.42|29944.16|29944.16|29939.42|29939.42|0
1638781440000|2021-12-06 09:04:00|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|0
1638781470000|2021-12-06 09:04:30|29944.16|29944.16|29951.23|29951.23|29951.23|29951.23|29944.16|29944.16|0
1638781500000|2021-12-06 09:05:00|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|0
1638781530000|2021-12-06 09:05:30|29951.23|29951.23|29951.23|29951.23|29951.23|29951.23|29951.23|29951.23|0
1638781590000|2021-12-06 09:06:30|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|29940.02|29940.02|0
1638781600000|2021-12-06 09:06:40|29937.09|29937.09|29933.55|29933.55|29937.09|29937.09|29933.55|29933.55|0
1638781630000|2021-12-06 09:07:10|29947.69|29947.69|29947.69|29947.69|29947.69|29947.69|29947.69|29947.69|0
1638781650000|2021-12-06 09:07:30|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|29954.76|0
1638781680000|2021-12-06 09:08:00|29954.16|29954.16|29947.09|29947.09|29954.16|29954.16|29947.09|29947.09|0
1638781690000|2021-12-06 09:08:10|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|29943.55|0
1638781720000|2021-12-06 09:08:40|29944.16|29944.16|29948.29|29948.29|29948.29|29948.29|29944.16|29944.16|0
1638781730000|2021-12-06 09:08:50|29962.43|29962.43|29948.29|29948.29|29962.43|29962.43|29941.22|29941.22|0
1638781740000|2021-12-06 09:09:00|29944.76|29944.76|29944.76|29944.76|29944.76|29944.76|29944.76|29944.76|0
1638781760000|2021-12-06 09:09:20|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|0
1638781770000|2021-12-06 09:09:30|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|29937.69|0
1638781780000|2021-12-06 09:09:40|29934.15|29934.15|29934.15|29934.15|29934.15|29934.15|29934.15|29934.15|0
1638781800000|2021-12-06 09:10:00|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|0
1638781850000|2021-12-06 09:10:50|29923.55|29923.55|29920.01|29920.01|29923.55|29923.55|29920.01|29920.01|0
1638781860000|2021-12-06 09:11:00|29923.55|29923.55|29923.55|29923.55|29923.55|29923.55|29923.55|29923.55|0
1638781890000|2021-12-06 09:11:30|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|29930.62|0
1638781930000|2021-12-06 09:12:10|29929.42|29929.42|29929.42|29929.42|29929.42|29929.42|29929.42|29929.42|0
1638781940000|2021-12-06 09:12:20|29925.88|29925.88|29918.81|29918.81|29925.88|29925.88|29918.81|29918.81|0
1638781950000|2021-12-06 09:12:30|29908.21|29908.21|29908.21|29908.21|29908.21|29908.21|29908.21|29908.21|0
1638781960000|2021-12-06 09:12:40|29894.07|29894.07|29889.93|29889.93|29894.07|29894.07|29889.93|29889.93|0
1638781980000|2021-12-06 09:13:00|29900.54|29900.54|29900.54|29900.54|29900.54|29900.54|29900.54|29900.54|0
1638781990000|2021-12-06 09:13:10|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|0
1638782000000|2021-12-06 09:13:20|29905.97|29905.97|29905.97|29905.97|29905.97|29905.97|29905.97|29905.97|0
1638782030000|2021-12-06 09:13:50|29902.43|29902.43|29902.43|29902.43|29902.43|29902.43|29902.43|29902.43|0
1638782070000|2021-12-06 09:14:30|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|0
1638782110000|2021-12-06 09:15:10|29896.56|29896.56|29896.56|29896.56|29896.56|29896.56|29896.56|29896.56|0
1638782130000|2021-12-06 09:15:30|29893.03|29893.03|29893.03|29893.03|29893.03|29893.03|29893.03|29893.03|0
1638782170000|2021-12-06 09:16:10|29896.56|29896.56|29896.56|29896.56|29896.56|29896.56|29896.56|29896.56|0
1638782210000|2021-12-06 09:16:50|29900.1|29900.1|29900.1|29900.1|29900.1|29900.1|29900.1|29900.1|0
1638782220000|2021-12-06 09:17:00|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|0
1638782310000|2021-12-06 09:18:30|29907.17|29907.17|29907.17|29907.17|29907.17|29907.17|29907.17|29907.17|0
1638782320000|2021-12-06 09:18:40|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|29903.63|0
1638782330000|2021-12-06 09:18:50|29900.1|29900.1|29899.5|29899.5|29900.1|29900.1|29899.5|29899.5|0
1638782340000|2021-12-06 09:19:00|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|0
1638782400000|2021-12-06 09:20:00|29902.43|29902.43|29902.43|29902.43|29902.43|29902.43|29902.43|29902.43|0
1638782410000|2021-12-06 09:20:10|29902.02|29902.02|29898.49|29898.49|29902.02|29902.02|29898.49|29898.49|0
1638782420000|2021-12-06 09:20:20|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|29898.9|0
1638782430000|2021-12-06 09:20:30|29909.5|29909.5|29909.5|29909.5|29909.5|29909.5|29909.5|29909.5|0
1638782460000|2021-12-06 09:21:00|29909.09|29909.09|29909.09|29909.09|29909.09|29909.09|29909.09|29909.09|0
1638782480000|2021-12-06 09:21:20|29902.02|29902.02|29909.09|29909.09|29909.09|29909.09|29902.02|29902.02|0
1638782520000|2021-12-06 09:22:00|29910.29|29910.29|29910.29|29910.29|29910.29|29910.29|29910.29|29910.29|0
1638782530000|2021-12-06 09:22:10|29909.69|29909.69|29906.16|29906.16|29909.69|29909.69|29906.16|29906.16|0
1638782550000|2021-12-06 09:22:30|29909.69|29909.69|29906.16|29906.16|29909.69|29909.69|29906.16|29906.16|0
1638782570000|2021-12-06 09:22:50|29906.4|29906.4|29906.4|29906.4|29906.4|29906.4|29906.4|29906.4|0
1638782590000|2021-12-06 09:23:10|29902.86|29902.86|29902.86|29902.86|29902.86|29902.86|29902.86|29902.86|0
1638782600000|2021-12-06 09:23:20|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|29895.79|0
1638782620000|2021-12-06 09:23:40|29902.86|29902.86|29906.4|29906.4|29906.4|29906.4|29902.86|29902.86|0
1638782640000|2021-12-06 09:24:00|29913.47|29913.47|29913.47|29913.47|29913.47|29913.47|29913.47|29913.47|0
1638782650000|2021-12-06 09:24:10|29917|29917|29913.47|29913.47|29917|29917|29913.47|29913.47|0
1638782680000|2021-12-06 09:24:40|29920.54|29920.54|29917|29917|29920.54|29920.54|29917|29917|0
1638782690000|2021-12-06 09:24:50|29913.47|29913.47|29909.93|29909.93|29913.47|29913.47|29909.93|29909.93|0
1638782710000|2021-12-06 09:25:10|29906.4|29906.4|29913.47|29913.47|29913.47|29913.47|29906.4|29906.4|0
1638782720000|2021-12-06 09:25:20|29912.87|29912.87|29912.87|29912.87|29912.87|29912.87|29912.87|29912.87|0
1638782730000|2021-12-06 09:25:30|29913.28|29913.28|29913.28|29913.28|29913.28|29913.28|29913.28|29913.28|0
1638782780000|2021-12-06 09:26:20|29913.88|29913.88|29913.88|29913.88|29913.88|29913.88|29913.88|29913.88|0
1638782790000|2021-12-06 09:26:30|29924.48|29924.48|29925.68|29925.68|29925.68|29925.68|29924.48|29924.48|0
1638782810000|2021-12-06 09:26:50|29929.22|29929.22|29929.22|29929.22|29929.22|29929.22|29929.22|29929.22|0
1638782820000|2021-12-06 09:27:00|29936.29|29936.29|29936.29|29936.29|29936.29|29936.29|29936.29|29936.29|0
1638782830000|2021-12-06 09:27:10|29939.82|29939.82|29939.82|29939.82|29939.82|29939.82|29939.82|29939.82|0
1638782840000|2021-12-06 09:27:20|29936.29|29936.29|29936.29|29936.29|29936.29|29936.29|29936.29|29936.29|0
1638782860000|2021-12-06 09:27:40|29943.36|29943.36|29946.89|29946.89|29946.89|29946.89|29943.36|29943.36|0
1638782870000|2021-12-06 09:27:50|29939.82|29939.82|29939.82|29939.82|29939.82|29939.82|29939.82|29939.82|0
1638782880000|2021-12-06 09:28:00|29940.07|29940.07|29939.58|29939.58|29940.07|29940.07|29939.58|29939.58|0
1638782930000|2021-12-06 09:28:50|29938.98|29938.98|29946.05|29946.05|29946.05|29946.05|29938.98|29938.98|0
1638782940000|2021-12-06 09:29:00|29946.54|29946.54|29946.13|29946.13|29946.54|29946.54|29946.13|29946.13|0
1638782970000|2021-12-06 09:29:30|29946.73|29946.73|29943.19|29943.19|29946.73|29946.73|29943.19|29943.19|0
1638782990000|2021-12-06 09:29:50|29950.26|29950.26|29950.26|29950.26|29950.26|29950.26|29950.26|29950.26|0
1638783000000|2021-12-06 09:30:00|29960.87|29960.87|29961.28|29961.28|29964.81|29964.81|29960.87|29960.87|0
1638783010000|2021-12-06 09:30:10|29964.81|29964.81|29964.81|29964.81|29964.81|29964.81|29964.81|29964.81|0
1638783020000|2021-12-06 09:30:20|29961.28|29961.28|29960.67|29960.67|29961.28|29961.28|29960.67|29960.67|0
1638783030000|2021-12-06 09:30:30|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|0
1638783050000|2021-12-06 09:30:50|29967.74|29967.74|29964.21|29964.21|29967.74|29967.74|29964.21|29964.21|0
1638783060000|2021-12-06 09:31:00|29960.67|29960.67|29964.21|29964.21|29964.21|29964.21|29960.67|29960.67|0
1638783080000|2021-12-06 09:31:20|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|0
1638783090000|2021-12-06 09:31:30|29957.14|29957.14|29957.14|29957.14|29957.14|29957.14|29957.14|29957.14|0
1638783120000|2021-12-06 09:32:00|29950.07|29950.07|29950.07|29950.07|29950.07|29950.07|29950.07|29950.07|0
1638783170000|2021-12-06 09:32:50|29949.66|29949.66|29949.66|29949.66|29949.66|29949.66|29949.66|29949.66|0
1638783190000|2021-12-06 09:33:10|29956.73|29956.73|29963.8|29963.8|29963.8|29963.8|29956.73|29956.73|0
1638783200000|2021-12-06 09:33:20|29974.4|29974.4|29970.87|29970.87|29977.94|29977.94|29970.87|29970.87|0
1638783210000|2021-12-06 09:33:30|29963.8|29963.8|29963.8|29963.8|29963.8|29963.8|29963.8|29963.8|0
1638783230000|2021-12-06 09:33:50|29960.27|29960.27|29963.8|29963.8|29963.8|29963.8|29960.27|29960.27|0
1638783240000|2021-12-06 09:34:00|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|29970.87|0
1638783270000|2021-12-06 09:34:30|29967.33|29967.33|29970.87|29970.87|29970.87|29970.87|29967.33|29967.33|0
1638783280000|2021-12-06 09:34:40|29967.33|29967.33|29960.27|29960.27|29967.33|29967.33|29960.27|29960.27|0
1638783290000|2021-12-06 09:34:50|29956.73|29956.73|29956.73|29956.73|29956.73|29956.73|29956.73|29956.73|0
1638783310000|2021-12-06 09:35:10|29963.8|29963.8|29963.8|29963.8|29963.8|29963.8|29963.8|29963.8|0
1638783360000|2021-12-06 09:36:00|29974.4|29974.4|29974.4|29974.4|29974.4|29974.4|29974.4|29974.4|0
1638783370000|2021-12-06 09:36:10|29967.33|29967.33|29960.27|29960.27|29967.33|29967.33|29960.27|29960.27|0
1638783380000|2021-12-06 09:36:20|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|0
1638783390000|2021-12-06 09:36:30|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|0
1638783400000|2021-12-06 09:36:40|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|0
1638783420000|2021-12-06 09:37:00|29964.21|29964.21|29971.28|29971.28|29971.28|29971.28|29964.21|29964.21|0
1638783440000|2021-12-06 09:37:20|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|29967.74|0
1638783450000|2021-12-06 09:37:30|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|0
1638783470000|2021-12-06 09:37:50|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|0
1638783480000|2021-12-06 09:38:00|29957.14|29957.14|29957.14|29957.14|29957.14|29957.14|29957.14|29957.14|0
1638783490000|2021-12-06 09:38:10|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|29964.21|0
1638783500000|2021-12-06 09:38:20|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|29960.67|0
1638783510000|2021-12-06 09:38:30|29960.27|29960.27|29956.73|29956.73|29960.27|29960.27|29956.73|29956.73|0
1638783550000|2021-12-06 09:39:10|29960.27|29960.27|29955.53|29955.53|29960.27|29960.27|29955.53|29955.53|0
1638783570000|2021-12-06 09:39:30|29954.93|29954.93|29954.93|29954.93|29954.93|29954.93|29954.93|29954.93|0
1638783580000|2021-12-06 09:39:40|29958.46|29958.46|29965.53|29965.53|29965.53|29965.53|29958.46|29958.46|0
1638783600000|2021-12-06 09:40:00|29965.29|29965.29|29957.86|29957.86|29965.53|29965.53|29957.86|29957.86|0
1638783620000|2021-12-06 09:40:20|29972|29972|29972|29972|29972|29972|29972|29972|0
1638783630000|2021-12-06 09:40:30|29972.6|29972.6|29995.01|29995.01|29998.55|29998.55|29972.6|29972.6|0
1638783660000|2021-12-06 09:41:00|29987.94|29987.94|29991.48|29991.48|29991.48|29991.48|29987.94|29987.94|0
1638783670000|2021-12-06 09:41:10|29987.94|29987.94|29988.54|29988.54|29988.54|29988.54|29987.94|29987.94|0
1638783720000|2021-12-06 09:42:00|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|0
1638783730000|2021-12-06 09:42:10|29999.15|29999.15|29999.15|29999.15|29999.15|29999.15|29999.15|29999.15|0
1638783740000|2021-12-06 09:42:20|30002.68|30002.68|30002.68|30002.68|30002.68|30002.68|30002.68|30002.68|0
1638783750000|2021-12-06 09:42:30|30006.22|30006.22|30002.68|30002.68|30006.22|30006.22|30002.68|30002.68|0
1638783770000|2021-12-06 09:42:50|29995.61|29995.61|29992.08|29992.08|29995.61|29995.61|29992.08|29992.08|0
1638783780000|2021-12-06 09:43:00|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|29988.54|0
1638783810000|2021-12-06 09:43:30|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|29985.01|0
1638783820000|2021-12-06 09:43:40|29981.47|29981.47|29985.01|29985.01|29985.01|29985.01|29981.47|29981.47|0
1638783830000|2021-12-06 09:43:50|29977.94|29977.94|29988.54|29988.54|29988.54|29988.54|29977.94|29977.94|0
1638783840000|2021-12-06 09:44:00|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|29992.08|0
1638783850000|2021-12-06 09:44:10|29991.48|29991.48|29987.94|29987.94|29991.48|29991.48|29987.94|29987.94|0
1638783890000|2021-12-06 09:44:50|29984.41|29984.41|29984.41|29984.41|29984.41|29984.41|29984.41|29984.41|0
1638783900000|2021-12-06 09:45:00|29983.81|29983.81|29983.81|29983.81|29983.81|29983.81|29983.81|29983.81|0
1638783930000|2021-12-06 09:45:30|29976.74|29976.74|29976.74|29976.74|29976.74|29976.74|29973.2|29973.2|0
1638783940000|2021-12-06 09:45:40|29973.2|29973.2|29976.74|29976.74|29976.74|29976.74|29973.2|29973.2|0
1638783950000|2021-12-06 09:45:50|29973.2|29973.2|29971.4|29971.4|29973.2|29973.2|29971.4|29971.4|0
1638783960000|2021-12-06 09:46:00|29970.2|29970.2|29967.26|29967.26|29970.8|29970.8|29967.26|29967.26|0
1638783970000|2021-12-06 09:46:10|29966.85|29966.85|29966.85|29966.85|29966.85|29966.85|29966.85|29966.85|0
1638783980000|2021-12-06 09:46:20|29966.37|29966.37|29966.37|29966.37|29966.37|29966.37|29966.37|29966.37|0
1638784000000|2021-12-06 09:46:40|29955.77|29955.77|29955.77|29955.77|29955.77|29955.77|29955.77|29955.77|0
1638784010000|2021-12-06 09:46:50|29948.7|29948.7|29948.1|29948.1|29948.7|29948.7|29948.1|29948.1|0
1638784020000|2021-12-06 09:47:00|29948.7|29948.7|29948.7|29948.7|29948.7|29948.7|29948.7|29948.7|0
1638784030000|2021-12-06 09:47:10|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|0
1638784050000|2021-12-06 09:47:30|29966.37|29966.37|29969.91|29969.91|29969.91|29969.91|29966.37|29966.37|0
1638784100000|2021-12-06 09:48:20|29973.44|29973.44|29973.44|29973.44|29973.44|29973.44|29973.44|29973.44|0
1638784130000|2021-12-06 09:48:50|29969.91|29969.91|29970.98|29970.98|29971.71|29971.71|29969.91|29969.91|0
1638784140000|2021-12-06 09:49:00|29974.52|29974.52|29973.32|29973.32|29974.52|29974.52|29973.32|29973.32|0
1638784160000|2021-12-06 09:49:20|29972.83|29972.83|29979.9|29979.9|29979.9|29979.9|29972.83|29972.83|0
1638784170000|2021-12-06 09:49:30|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1638784180000|2021-12-06 09:49:40|29976.12|29976.12|29976.12|29976.12|29976.12|29976.12|29976.12|29976.12|0
1638784200000|2021-12-06 09:50:00|29979.66|29979.66|29983.19|29983.19|29983.19|29983.19|29979.66|29979.66|0
1638784210000|2021-12-06 09:50:10|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|29979.66|0
1638784230000|2021-12-06 09:50:30|29976.12|29976.12|29976.12|29976.12|29976.12|29976.12|29976.12|29976.12|0
1638784280000|2021-12-06 09:51:20|29972.59|29972.59|29972.59|29972.59|29972.59|29972.59|29972.59|29972.59|0
1638784290000|2021-12-06 09:51:30|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|0
1638784310000|2021-12-06 09:51:50|29967.85|29967.85|29967.85|29967.85|29967.85|29967.85|29967.85|29967.85|0
1638784360000|2021-12-06 09:52:40|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|29969.05|0
1638784480000|2021-12-06 09:54:40|29961.98|29961.98|29961.98|29961.98|29961.98|29961.98|29961.98|29961.98|0
1638784510000|2021-12-06 09:55:10|29958.45|29958.45|29958.45|29958.45|29958.45|29958.45|29958.45|29958.45|0
1638784520000|2021-12-06 09:55:20|29965.52|29965.52|29965.93|29965.93|29965.93|29965.93|29965.52|29965.52|0
1638784560000|2021-12-06 09:56:00|29966.17|29966.17|29966.17|29966.17|29966.17|29966.17|29966.17|29966.17|0
1638784570000|2021-12-06 09:56:10|29976.78|29976.78|29973.65|29973.65|29983.85|29983.85|29973.24|29973.24|0
1638784610000|2021-12-06 09:56:50|29977.19|29977.19|29977.19|29977.19|29977.19|29977.19|29977.19|29977.19|0
1638784620000|2021-12-06 09:57:00|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|29973.65|0
1638784680000|2021-12-06 09:58:00|29966.58|29966.58|29970.12|29970.12|29970.12|29970.12|29966.58|29966.58|0
1638784700000|2021-12-06 09:58:20|29966.58|29966.58|29955.98|29955.98|29966.58|29966.58|29955.98|29955.98|0
1638784710000|2021-12-06 09:58:30|29955.73|29955.73|29956.34|29956.34|29956.34|29956.34|29955.73|29955.73|0
1638784720000|2021-12-06 09:58:40|29963.4|29963.4|29963.4|29963.4|29963.4|29963.4|29963.4|29963.4|0
1638784730000|2021-12-06 09:58:50|29966.94|29966.94|29966.94|29966.94|29966.94|29966.94|29966.94|29966.94|0
1638784740000|2021-12-06 09:59:00|29970.47|29970.47|29966.94|29966.94|29970.47|29970.47|29966.94|29966.94|0
1638784760000|2021-12-06 09:59:20|29963.4|29963.4|29962.8|29962.8|29963.4|29963.4|29962.8|29962.8|0
1638784790000|2021-12-06 09:59:50|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|0
1638784810000|2021-12-06 10:00:10|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|29969.87|0
1638784820000|2021-12-06 10:00:20|29971.08|29971.08|29971.08|29971.08|29971.08|29971.08|29971.08|29971.08|0
1638784830000|2021-12-06 10:00:30|29970.67|29970.67|29963.6|29963.6|29970.67|29970.67|29963.6|29963.6|0
1638784840000|2021-12-06 10:00:40|29963.84|29963.84|29963.84|29963.84|29963.84|29963.84|29963.84|29963.84|0
1638784860000|2021-12-06 10:01:00|29949.7|29949.7|29952.03|29952.03|29952.03|29952.03|29948.5|29948.5|0
1638784880000|2021-12-06 10:01:20|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|0
1638784900000|2021-12-06 10:01:40|29959.1|29959.1|29959.1|29959.1|29959.1|29959.1|29959.1|29959.1|0
1638784910000|2021-12-06 10:01:50|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|29955.57|0
1638784920000|2021-12-06 10:02:00|29959.1|29959.1|29955.57|29955.57|29959.1|29959.1|29955.57|29955.57|0
1638784930000|2021-12-06 10:02:10|29944.96|29944.96|29952.44|29952.44|29952.44|29952.44|29944.96|29944.96|0
1638784940000|2021-12-06 10:02:20|29959.51|29959.51|29945.37|29945.37|29959.51|29959.51|29945.37|29945.37|0
1638785010000|2021-12-06 10:03:30|29952.44|29952.44|29945.37|29945.37|29952.44|29952.44|29945.37|29945.37|0
1638785030000|2021-12-06 10:03:50|29941.84|29941.84|29934.77|29934.77|29941.84|29941.84|29934.77|29934.77|0
1638785050000|2021-12-06 10:04:10|29935.37|29935.37|29935.37|29935.37|29935.37|29935.37|29935.37|29935.37|0
1638785070000|2021-12-06 10:04:30|29942.44|29942.44|29942.44|29942.44|29942.44|29942.44|29942.44|29942.44|0
1638785100000|2021-12-06 10:05:00|29935.37|29935.37|29935.13|29935.13|29935.37|29935.37|29935.13|29935.13|0
1638785110000|2021-12-06 10:05:10|29933.92|29933.92|29933.92|29933.92|29933.92|29933.92|29933.92|29933.92|0
1638785140000|2021-12-06 10:05:40|29926.25|29926.25|29925.84|29925.84|29926.25|29926.25|29925.84|29925.84|0
1638785160000|2021-12-06 10:06:00|29918.77|29918.77|29911.7|29911.7|29918.77|29918.77|29911.7|29911.7|0
1638785170000|2021-12-06 10:06:10|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|29910.5|0
1638785220000|2021-12-06 10:07:00|29906.97|29906.97|29911.1|29911.1|29911.1|29911.1|29906.97|29906.97|0
1638785290000|2021-12-06 10:08:10|29900.5|29900.5|29904.03|29904.03|29904.03|29904.03|29900.5|29900.5|0
1638785320000|2021-12-06 10:08:40|29896.96|29896.96|29896.96|29896.96|29896.96|29896.96|29896.96|29896.96|0
1638785330000|2021-12-06 10:08:50|29889.89|29889.89|29889.89|29889.89|29889.89|29889.89|29889.89|29889.89|0
1638785340000|2021-12-06 10:09:00|29890.3|29890.3|29890.3|29890.3|29890.3|29890.3|29890.3|29890.3|0
1638785350000|2021-12-06 10:09:10|29886.77|29886.77|29886.77|29886.77|29886.77|29886.77|29886.77|29886.77|0
1638785420000|2021-12-06 10:10:20|29883.23|29883.23|29890.3|29890.3|29890.3|29890.3|29883.23|29883.23|0
1638785430000|2021-12-06 10:10:30|29897.37|29897.37|29897.37|29897.37|29897.37|29897.37|29897.37|29897.37|0
1638785480000|2021-12-06 10:11:20|29904.44|29904.44|29904.44|29904.44|29904.44|29904.44|29904.44|29904.44|0
1638785510000|2021-12-06 10:11:50|29918.58|29918.58|29918.58|29918.58|29918.58|29918.58|29918.58|29918.58|0
1638785520000|2021-12-06 10:12:00|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|29917.98|0
1638785550000|2021-12-06 10:12:30|29914.45|29914.45|29914.45|29914.45|29914.45|29914.45|29914.45|29914.45|0
1638785560000|2021-12-06 10:12:40|29925.05|29925.05|29928.59|29928.59|29928.59|29928.59|29925.05|29925.05|0
1638785570000|2021-12-06 10:12:50|29929.19|29929.19|29929.19|29929.19|29929.19|29929.19|29929.19|29929.19|0
1638785580000|2021-12-06 10:13:00|29932.72|29932.72|29932.72|29932.72|29932.72|29932.72|29932.72|29932.72|0
1638785600000|2021-12-06 10:13:20|29939.79|29939.79|29941.02|29941.02|29941.02|29941.02|29939.79|29939.79|0
1638785620000|2021-12-06 10:13:40|29941.62|29941.62|29941.62|29941.62|29941.62|29941.62|29941.62|29941.62|0
1638785630000|2021-12-06 10:13:50|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|0
1638785650000|2021-12-06 10:14:10|29952.23|29952.23|29955.76|29955.76|29955.76|29955.76|29952.23|29952.23|0
1638785660000|2021-12-06 10:14:20|29948.69|29948.69|29948.69|29948.69|29948.69|29948.69|29948.69|29948.69|0
1638785670000|2021-12-06 10:14:30|29952.23|29952.23|29955.76|29955.76|29955.76|29955.76|29952.23|29952.23|0
1638785680000|2021-12-06 10:14:40|29959.3|29959.3|29966.37|29966.37|29966.37|29966.37|29959.3|29959.3|0
1638785690000|2021-12-06 10:14:50|29962.83|29962.83|29969.9|29969.9|29969.9|29969.9|29962.83|29962.83|0
1638785700000|2021-12-06 10:15:00|29966.37|29966.37|29962.83|29962.83|29966.37|29966.37|29962.83|29962.83|0
1638785740000|2021-12-06 10:15:40|29955.76|29955.76|29952.23|29952.23|29955.76|29955.76|29952.23|29952.23|0
1638785780000|2021-12-06 10:16:20|29955.76|29955.76|29959.3|29959.3|29959.3|29959.3|29955.76|29955.76|0
1638785790000|2021-12-06 10:16:30|29962.83|29962.83|29962.83|29962.83|29962.83|29962.83|29962.83|29962.83|0
1638785810000|2021-12-06 10:16:50|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|0
1638785840000|2021-12-06 10:17:20|29966.97|29966.97|29966.97|29966.97|29966.97|29966.97|29966.97|29966.97|0
1638785850000|2021-12-06 10:17:30|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|29970.5|0
1638785860000|2021-12-06 10:17:40|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|29959.9|29959.9|0
1638785870000|2021-12-06 10:17:50|29959.9|29959.9|29959.9|29959.9|29959.9|29959.9|29959.9|29959.9|0
1638785880000|2021-12-06 10:18:00|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|29963.43|0
1638785920000|2021-12-06 10:18:40|29966.97|29966.97|29966.97|29966.97|29966.97|29966.97|29966.97|29966.97|0
1638785950000|2021-12-06 10:19:10|29967.38|29967.38|29967.38|29967.38|29967.38|29967.38|29967.38|29967.38|0
1638786020000|2021-12-06 10:20:20|29970.91|29970.91|29970.91|29970.91|29970.91|29970.91|29970.91|29970.91|0
1638786030000|2021-12-06 10:20:30|29974.45|29974.45|29986.06|29986.06|29986.06|29986.06|29973.25|29973.25|0
1638786040000|2021-12-06 10:20:40|29982.53|29982.53|29975.46|29975.46|29982.53|29982.53|29975.46|29975.46|0
1638786080000|2021-12-06 10:21:20|29968.39|29968.39|29968.39|29968.39|29968.39|29968.39|29968.39|29968.39|0
1638786110000|2021-12-06 10:21:50|29968.8|29968.8|29968.8|29968.8|29968.8|29968.8|29968.8|29968.8|0
1638786140000|2021-12-06 10:22:20|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|29965.26|0
1638786160000|2021-12-06 10:22:40|29968.8|29968.8|29968.8|29968.8|29968.8|29968.8|29968.8|29968.8|0
1638786200000|2021-12-06 10:23:20|29968.2|29968.2|29968.2|29968.2|29968.2|29968.2|29968.2|29968.2|0
1638786260000|2021-12-06 10:24:20|29964.66|29964.66|29963.22|29963.22|29964.66|29964.66|29963.22|29963.22|0
1638786280000|2021-12-06 10:24:40|29963.82|29963.82|29963.82|29963.82|29963.82|29963.82|29963.82|29963.82|0
1638786300000|2021-12-06 10:25:00|29953.21|29953.21|29956.75|29956.75|29956.75|29956.75|29953.21|29953.21|0
1638786320000|2021-12-06 10:25:20|29955.55|29955.55|29952.01|29952.01|29955.55|29955.55|29952.01|29952.01|0
1638786340000|2021-12-06 10:25:40|29950.21|29950.21|29950.21|29950.21|29950.21|29950.21|29950.21|29950.21|0
1638786350000|2021-12-06 10:25:50|29946.68|29946.68|29939.61|29939.61|29946.68|29946.68|29939.61|29939.61|0
1638786360000|2021-12-06 10:26:00|29936.07|29936.07|29940.81|29940.81|29940.81|29940.81|29936.07|29936.07|0
1638786390000|2021-12-06 10:26:30|29940.32|29940.32|29940.32|29940.32|29940.32|29940.32|29940.32|29940.32|0
1638786400000|2021-12-06 10:26:40|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|29940.08|0
1638786420000|2021-12-06 10:27:00|29936.55|29936.55|29932.41|29932.41|29936.55|29936.55|29932.41|29932.41|0
1638786430000|2021-12-06 10:27:10|29925.34|29925.34|29928.88|29928.88|29928.88|29928.88|29925.34|29925.34|0
1638786440000|2021-12-06 10:27:20|29921.81|29921.81|29932.41|29932.41|29932.41|29932.41|29921.81|29921.81|0
1638786460000|2021-12-06 10:27:40|29931.81|29931.81|29927.07|29927.07|29931.81|29931.81|29927.07|29927.07|0
1638786470000|2021-12-06 10:27:50|29925.84|29925.84|29903.81|29903.81|29925.84|29925.84|29903.81|29903.81|0
1638786500000|2021-12-06 10:28:20|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|29903.21|0
1638786520000|2021-12-06 10:28:40|29899.68|29899.68|29903.21|29903.21|29903.21|29903.21|29899.68|29899.68|0
1638786540000|2021-12-06 10:29:00|29903.81|29903.81|29907.35|29907.35|29907.35|29907.35|29903.81|29903.81|0
1638786560000|2021-12-06 10:29:20|29906.75|29906.75|29906.75|29906.75|29906.75|29906.75|29906.75|29906.75|0
1638786570000|2021-12-06 10:29:30|29906.15|29906.15|29913.22|29913.22|29916.75|29916.75|29906.15|29906.15|0
1638786580000|2021-12-06 10:29:40|29912.62|29912.62|29912.62|29912.62|29912.62|29912.62|29912.62|29912.62|0
1638786610000|2021-12-06 10:30:10|29919.69|29919.69|29921.3|29921.3|29921.9|29921.9|29919.69|29919.69|0
1638786620000|2021-12-06 10:30:20|29920.7|29920.7|29920.7|29920.7|29920.7|29920.7|29920.7|29920.7|0
1638786630000|2021-12-06 10:30:30|29921.3|29921.3|29920.7|29920.7|29921.3|29921.3|29920.7|29920.7|0
1638786650000|2021-12-06 10:30:50|29921.3|29921.3|29921.3|29921.3|29921.3|29921.3|29921.3|29921.3|0
1638786670000|2021-12-06 10:31:10|29914.23|29914.23|29914.23|29914.23|29914.23|29914.23|29914.23|29914.23|0
1638786680000|2021-12-06 10:31:20|29913.63|29913.63|29910.09|29910.09|29913.63|29913.63|29910.09|29910.09|0
1638786720000|2021-12-06 10:32:00|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|29913.63|0
1638786740000|2021-12-06 10:32:20|29920.7|29920.7|29921.3|29921.3|29921.3|29921.3|29920.7|29920.7|0
1638786760000|2021-12-06 10:32:40|29924.83|29924.83|29928.37|29928.37|29928.37|29928.37|29924.83|29924.83|0
1638786770000|2021-12-06 10:32:50|29924.83|29924.83|29924.83|29924.83|29924.83|29924.83|29924.83|29924.83|0
1638786780000|2021-12-06 10:33:00|29925.43|29925.43|29932.5|29932.5|29932.5|29932.5|29925.43|29925.43|0
1638786790000|2021-12-06 10:33:10|29939.57|29939.57|29939.57|29939.57|29939.57|29939.57|29939.57|29939.57|0
1638786810000|2021-12-06 10:33:30|29939.98|29939.98|29943.52|29943.52|29943.52|29943.52|29939.98|29939.98|0
1638786840000|2021-12-06 10:34:00|29944.12|29944.12|29947.65|29947.65|29947.65|29947.65|29944.12|29944.12|0
1638786860000|2021-12-06 10:34:20|29951.19|29951.19|29951.19|29951.19|29958.26|29958.26|29951.19|29951.19|0
1638786890000|2021-12-06 10:34:50|29965.33|29965.33|29965.33|29965.33|29965.33|29965.33|29965.33|29965.33|0
1638786900000|2021-12-06 10:35:00|29958.26|29958.26|29958.86|29958.86|29958.86|29958.86|29958.26|29958.26|0
1638786940000|2021-12-06 10:35:40|29962.39|29962.39|29962.39|29962.39|29962.39|29962.39|29962.39|29962.39|0
1638786960000|2021-12-06 10:36:00|29958.86|29958.86|29955.32|29955.32|29958.86|29958.86|29955.32|29955.32|0
1638786980000|2021-12-06 10:36:20|29951.79|29951.79|29951.79|29951.79|29951.79|29951.79|29951.79|29951.79|0
1638787010000|2021-12-06 10:36:50|29948.25|29948.25|29948.25|29948.25|29948.25|29948.25|29948.25|29948.25|0
1638787020000|2021-12-06 10:37:00|29946.45|29946.45|29945.85|29945.85|29946.45|29946.45|29945.85|29945.85|0
1638787050000|2021-12-06 10:37:30|29935.25|29935.25|29931.71|29931.71|29935.25|29935.25|29931.71|29931.71|0
1638787060000|2021-12-06 10:37:40|29938.78|29938.78|29938.78|29938.78|29938.78|29938.78|29938.78|29938.78|0
1638787100000|2021-12-06 10:38:20|29931.71|29931.71|29935.25|29935.25|29935.25|29935.25|29931.71|29931.71|0
1638787130000|2021-12-06 10:38:50|29938.78|29938.78|29938.78|29938.78|29938.78|29938.78|29938.78|29938.78|0
1638787150000|2021-12-06 10:39:10|29931.71|29931.71|29931.71|29931.71|29931.71|29931.71|29931.71|29931.71|0
1638787160000|2021-12-06 10:39:20|29932.31|29932.31|29932.31|29932.31|29932.31|29932.31|29932.31|29932.31|0
1638787210000|2021-12-06 10:40:10|29932.91|29932.91|29932.91|29932.91|29932.91|29932.91|29932.91|29932.91|0
1638787300000|2021-12-06 10:41:40|29939.98|29939.98|29932.91|29932.91|29939.98|29939.98|29932.91|29932.91|0
1638787320000|2021-12-06 10:42:00|29933.88|29933.88|29934.12|29934.12|29934.12|29934.12|29933.88|29933.88|0
1638787330000|2021-12-06 10:42:10|29934.72|29934.72|29934.72|29934.72|29934.72|29934.72|29934.72|29934.72|0
1638787350000|2021-12-06 10:42:30|29938.26|29938.26|29952.4|29952.4|29952.4|29952.4|29938.26|29938.26|0
1638787370000|2021-12-06 10:42:50|29945.33|29945.33|29941.79|29941.79|29945.33|29945.33|29941.79|29941.79|0
1638787380000|2021-12-06 10:43:00|29945.33|29945.33|29945.33|29945.33|29945.33|29945.33|29945.33|29945.33|0
1638787390000|2021-12-06 10:43:10|29955.93|29955.93|29952.4|29952.4|29955.93|29955.93|29941.79|29941.79|0
1638787400000|2021-12-06 10:43:20|29952.16|29952.16|29955.45|29955.45|29955.45|29955.45|29951.92|29951.92|0
1638787480000|2021-12-06 10:44:40|29951.92|29951.92|29951.92|29951.92|29951.92|29951.92|29951.92|29951.92|0
1638787500000|2021-12-06 10:45:00|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|0
1638787520000|2021-12-06 10:45:20|29941.07|29941.07|29941.07|29941.07|29941.07|29941.07|29941.07|29941.07|0
1638787560000|2021-12-06 10:46:00|29934|29934|29934|29934|29934|29934|29934|29934|0
1638787610000|2021-12-06 10:46:50|29926.93|29926.93|29934|29934|29934|29934|29926.93|29926.93|0
1638787620000|2021-12-06 10:47:00|29934.6|29934.6|29938.13|29938.13|29938.13|29938.13|29934.6|29934.6|0
1638787630000|2021-12-06 10:47:10|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|0
1638787650000|2021-12-06 10:47:30|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|0
1638787670000|2021-12-06 10:47:50|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|0
1638787680000|2021-12-06 10:48:00|29941.67|29941.67|29945.2|29945.2|29945.2|29945.2|29941.67|29941.67|0
1638787710000|2021-12-06 10:48:30|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|0
1638787720000|2021-12-06 10:48:40|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|0
1638787730000|2021-12-06 10:48:50|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|0
1638787800000|2021-12-06 10:50:00|29920.46|29920.46|29927.53|29927.53|29927.53|29927.53|29920.46|29920.46|0
1638787840000|2021-12-06 10:50:40|29931.06|29931.06|29931.06|29931.06|29931.06|29931.06|29931.06|29931.06|0
1638787850000|2021-12-06 10:50:50|29934.6|29934.6|29931.06|29931.06|29934.6|29934.6|29931.06|29931.06|0
1638787870000|2021-12-06 10:51:10|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|0
1638787880000|2021-12-06 10:51:20|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|0
1638787890000|2021-12-06 10:51:30|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|0
1638787900000|2021-12-06 10:51:40|29948.74|29948.74|29948.74|29948.74|29948.74|29948.74|29948.74|29948.74|0
1638787920000|2021-12-06 10:52:00|29962.88|29962.88|29952.27|29952.27|29962.88|29962.88|29952.27|29952.27|0
1638787930000|2021-12-06 10:52:10|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|0
1638787940000|2021-12-06 10:52:20|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|0
1638787950000|2021-12-06 10:52:30|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|0
1638787960000|2021-12-06 10:52:40|29952.27|29952.27|29952.27|29952.27|29952.27|29952.27|29952.27|29952.27|0
1638787990000|2021-12-06 10:53:10|29955.81|29955.81|29952.27|29952.27|29955.81|29955.81|29952.27|29952.27|0
1638788020000|2021-12-06 10:53:40|29955.81|29955.81|29955.81|29955.81|29955.81|29955.81|29955.81|29955.81|0
1638788040000|2021-12-06 10:54:00|29952.27|29952.27|29952.27|29952.27|29952.27|29952.27|29952.27|29952.27|0
1638788160000|2021-12-06 10:56:00|29952.87|29952.87|29952.87|29952.87|29952.87|29952.87|29952.87|29952.87|0
1638788170000|2021-12-06 10:56:10|29949.34|29949.34|29938.74|29938.74|29949.34|29949.34|29938.74|29938.74|0
1638788190000|2021-12-06 10:56:30|29945.81|29945.81|29952.27|29952.27|29952.27|29952.27|29945.2|29945.2|0
1638788240000|2021-12-06 10:57:20|29948.74|29948.74|29948.74|29948.74|29948.74|29948.74|29948.74|29948.74|0
1638788260000|2021-12-06 10:57:40|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|0
1638788270000|2021-12-06 10:57:50|29931.06|29931.06|29931.06|29931.06|29931.06|29931.06|29931.06|29931.06|0
1638788280000|2021-12-06 10:58:00|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|29934.6|0
1638788290000|2021-12-06 10:58:10|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|29938.13|0
1638788320000|2021-12-06 10:58:40|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|29945.2|0
1638788350000|2021-12-06 10:59:10|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|29941.67|0
1638788360000|2021-12-06 10:59:20|29942.64|29942.64|29942.64|29942.64|29942.64|29942.64|29942.64|29942.64|0
1638788380000|2021-12-06 10:59:40|29935.57|29935.57|29935.57|29935.57|29935.57|29935.57|29935.57|29935.57|0
1638788400000|2021-12-06 11:00:00|29936.17|29936.17|29936.17|29936.17|29936.17|29936.17|29936.17|29936.17|0
1638788420000|2021-12-06 11:00:20|29929.1|29929.1|29929.1|29929.1|29929.1|29929.1|29929.1|29929.1|0
1638788450000|2021-12-06 11:00:50|29939.7|29939.7|29936.17|29936.17|29939.7|29939.7|29936.17|29936.17|0
1638788520000|2021-12-06 11:02:00|29943.24|29943.24|29943.24|29943.24|29943.24|29943.24|29943.24|29943.24|0
1638788550000|2021-12-06 11:02:30|29939.7|29939.7|29943.24|29943.24|29943.24|29943.24|29939.7|29939.7|0
1638788620000|2021-12-06 11:03:40|29946.77|29946.77|29950.31|29950.31|29950.31|29950.31|29946.77|29946.77|0
1638788660000|2021-12-06 11:04:20|29953.84|29953.84|29953.84|29953.84|29953.84|29953.84|29953.84|29953.84|0
1638788680000|2021-12-06 11:04:40|29957.38|29957.38|29957.79|29957.79|29957.79|29957.79|29957.38|29957.38|0
1638788690000|2021-12-06 11:04:50|29954.25|29954.25|29950.72|29950.72|29954.25|29954.25|29950.72|29950.72|0
1638788700000|2021-12-06 11:05:00|29947.18|29947.18|29939.7|29939.7|29947.18|29947.18|29939.7|29939.7|0
1638788720000|2021-12-06 11:05:20|29943.24|29943.24|29943.24|29943.24|29943.24|29943.24|29943.24|29943.24|0
1638788750000|2021-12-06 11:05:50|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|0
1638788780000|2021-12-06 11:06:20|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|29957.38|0
1638788830000|2021-12-06 11:07:10|29950.31|29950.31|29943.24|29943.24|29950.31|29950.31|29943.24|29943.24|0
1638788840000|2021-12-06 11:07:20|29953.84|29953.84|29957.38|29957.38|29957.38|29957.38|29950.31|29950.31|0
1638788870000|2021-12-06 11:07:50|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|0
1638788900000|2021-12-06 11:08:20|29946.77|29946.77|29946.77|29946.77|29946.77|29946.77|29946.77|29946.77|0
1638788960000|2021-12-06 11:09:20|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|29950.31|0
1638789000000|2021-12-06 11:10:00|29957.38|29957.38|29959.18|29959.18|29959.18|29959.18|29957.38|29957.38|0
1638789030000|2021-12-06 11:10:30|29962.72|29962.72|29962.72|29962.72|29973.32|29973.32|29962.72|29962.72|0
1638789050000|2021-12-06 11:10:50|29969.79|29969.79|29969.79|29969.79|29969.79|29969.79|29969.79|29969.79|0
1638789060000|2021-12-06 11:11:00|29970.39|29970.39|29970.39|29970.39|29970.39|29970.39|29970.39|29970.39|0
1638789080000|2021-12-06 11:11:20|29977.46|29977.46|29980.99|29980.99|29980.99|29980.99|29977.46|29977.46|0
1638789150000|2021-12-06 11:12:30|29980.51|29980.51|29979.79|29979.79|29980.99|29980.99|29979.79|29979.79|0
1638789170000|2021-12-06 11:12:50|29980.39|29980.39|29980.39|29980.39|29980.39|29980.39|29980.39|29980.39|0
1638789180000|2021-12-06 11:13:00|29979.79|29979.79|29979.19|29979.19|29979.79|29979.79|29979.19|29979.19|0
1638789200000|2021-12-06 11:13:20|29982.72|29982.72|29989.79|29989.79|29989.79|29989.79|29982.72|29982.72|0
1638789210000|2021-12-06 11:13:30|29986.26|29986.26|29986.26|29986.26|29986.26|29986.26|29986.26|29986.26|0
1638789230000|2021-12-06 11:13:50|29989.79|29989.79|29982.72|29982.72|29989.79|29989.79|29982.72|29982.72|0
1638789240000|2021-12-06 11:14:00|29979.19|29979.19|29979.19|29979.19|29982.72|29982.72|29979.19|29979.19|0
1638789260000|2021-12-06 11:14:20|29982.72|29982.72|29982.72|29982.72|29982.72|29982.72|29982.72|29982.72|0
1638789290000|2021-12-06 11:14:50|29983.32|29983.32|29983.32|29983.32|29983.32|29983.32|29983.32|29983.32|0
1638789330000|2021-12-06 11:15:30|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|0
1638789370000|2021-12-06 11:16:10|29998.28|29998.28|29994.75|29994.75|29998.28|29998.28|29994.75|29994.75|0
1638789410000|2021-12-06 11:16:50|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|0
1638789420000|2021-12-06 11:17:00|29994.75|29994.75|29994.75|29994.75|29994.75|29994.75|29994.75|29994.75|0
1638789430000|2021-12-06 11:17:10|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|30001.82|0
1638789440000|2021-12-06 11:17:20|30000.62|30000.62|30000.02|30000.02|30000.62|30000.62|30000.02|30000.02|0
1638789450000|2021-12-06 11:17:30|30007.09|30007.09|30007.09|30007.09|30007.09|30007.09|30007.09|30007.09|0
1638789460000|2021-12-06 11:17:40|30006.48|30006.48|30006.48|30006.48|30006.48|30006.48|30006.48|30006.48|0
1638789470000|2021-12-06 11:17:50|30002.95|30002.95|30002.95|30002.95|30002.95|30002.95|30002.95|30002.95|0
1638789490000|2021-12-06 11:18:10|29999.41|29999.41|30008.17|30008.17|30008.17|30008.17|29999.41|29999.41|0
1638789500000|2021-12-06 11:18:20|30007.57|30007.57|30008.54|30008.54|30008.54|30008.54|30007.57|30007.57|0
1638789510000|2021-12-06 11:18:30|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|30007.94|0
1638789520000|2021-12-06 11:18:40|30011.47|30011.47|30015.01|30015.01|30015.01|30015.01|30011.47|30011.47|0
1638789530000|2021-12-06 11:18:50|30014.41|30014.41|30014.41|30014.41|30014.41|30014.41|30014.41|30014.41|0
1638789540000|2021-12-06 11:19:00|30010.87|30010.87|30008.54|30008.54|30010.87|30010.87|30007.34|30007.34|0
1638789550000|2021-12-06 11:19:10|30009.14|30009.14|30004.4|30004.4|30009.14|30009.14|30004.4|30004.4|0
1638789560000|2021-12-06 11:19:20|30005.6|30005.6|30005.6|30005.6|30005.6|30005.6|30005.6|30005.6|0
1638789570000|2021-12-06 11:19:30|30012.67|30012.67|30012.67|30012.67|30012.67|30012.67|30012.67|30012.67|0
1638789580000|2021-12-06 11:19:40|30012.92|30012.92|30012.19|30012.19|30012.92|30012.92|30012.19|30012.19|0
1638789590000|2021-12-06 11:19:50|30011.95|30011.95|30007.44|30007.44|30011.95|30011.95|30007.44|30007.44|0
1638789610000|2021-12-06 11:20:10|30008.05|30008.05|30008.05|30008.05|30008.05|30008.05|30008.05|30008.05|0
1638789640000|2021-12-06 11:20:40|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|30011.58|0
1638789650000|2021-12-06 11:20:50|30010.38|30010.38|30010.38|30010.38|30010.38|30010.38|30010.38|30010.38|0
1638789670000|2021-12-06 11:21:10|30006.84|30006.84|30006.84|30006.84|30006.84|30006.84|30006.84|30006.84|0
1638789710000|2021-12-06 11:21:50|30008.65|30008.65|30008.65|30008.65|30008.65|30008.65|30008.65|30008.65|0
1638789720000|2021-12-06 11:22:00|30005.11|30005.11|30005.11|30005.11|30005.11|30005.11|30005.11|30005.11|0
1638789730000|2021-12-06 11:22:10|30001.58|30001.58|30001.58|30001.58|30001.58|30001.58|30001.58|30001.58|0
1638789760000|2021-12-06 11:22:40|29990.97|29990.97|29990.97|29990.97|29990.97|29990.97|29990.97|29990.97|0
1638789770000|2021-12-06 11:22:50|29994.51|29994.51|29994.51|29994.51|29994.51|29994.51|29994.51|29994.51|0
1638789790000|2021-12-06 11:23:10|30001.58|30001.58|30005.11|30005.11|30005.11|30005.11|30001.58|30001.58|0
1638789800000|2021-12-06 11:23:20|30001.58|30001.58|30001.58|30001.58|30001.58|30001.58|30001.58|30001.58|0
1638789820000|2021-12-06 11:23:40|29998.04|29998.04|29998.04|29998.04|29998.04|29998.04|29998.04|29998.04|0
1638789840000|2021-12-06 11:24:00|29994.51|29994.51|29994.51|29994.51|29994.51|29994.51|29994.51|29994.51|0
1638789880000|2021-12-06 11:24:40|29998.04|29998.04|29983.9|29983.9|29998.04|29998.04|29983.9|29983.9|0
1638789900000|2021-12-06 11:25:00|29980.37|29980.37|29976.83|29976.83|29980.37|29980.37|29976.83|29976.83|0
1638789930000|2021-12-06 11:25:30|29983.9|29983.9|29990.97|29990.97|29990.97|29990.97|29983.9|29983.9|0
1638789960000|2021-12-06 11:26:00|29991.57|29991.57|29988.04|29988.04|29995.11|29995.11|29988.04|29988.04|0
1638789970000|2021-12-06 11:26:10|29980.97|29980.97|29980.97|29980.97|29980.97|29980.97|29980.97|29980.97|0
1638790010000|2021-12-06 11:26:50|29977.43|29977.43|29977.43|29977.43|29977.43|29977.43|29977.43|29977.43|0
1638790030000|2021-12-06 11:27:10|29980.97|29980.97|29980.97|29980.97|29980.97|29980.97|29980.97|29980.97|0
1638790040000|2021-12-06 11:27:20|29984.5|29984.5|29984.5|29984.5|29984.5|29984.5|29984.5|29984.5|0
1638790050000|2021-12-06 11:27:30|29988.04|29988.04|29984.5|29984.5|29988.04|29988.04|29984.5|29984.5|0
1638790060000|2021-12-06 11:27:40|29991.57|29991.57|29991.57|29991.57|29991.57|29991.57|29991.57|29991.57|0
1638790080000|2021-12-06 11:28:00|29991.81|29991.81|29991.81|29991.81|29991.81|29991.81|29991.81|29991.81|0
1638790090000|2021-12-06 11:28:10|29995.35|29995.35|29995.35|29995.35|29995.35|29995.35|29995.35|29995.35|0
1638790120000|2021-12-06 11:28:40|29998.88|29998.88|29998.88|29998.88|29998.88|29998.88|29998.88|29998.88|0
1638790140000|2021-12-06 11:29:00|30000.09|30000.09|30000.09|30000.09|30000.09|30000.09|30000.09|30000.09|0
1638790190000|2021-12-06 11:29:50|30000.69|30000.69|30000.69|30000.69|30000.69|30000.69|30000.69|30000.69|0
1638790210000|2021-12-06 11:30:10|30000.09|30000.09|29996.55|29996.55|30000.09|30000.09|29996.55|29996.55|0
1638790250000|2021-12-06 11:30:50|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|29985.95|0
1638790320000|2021-12-06 11:32:00|29989.48|29989.48|29993.02|29993.02|29993.02|29993.02|29989.48|29989.48|0
1638790330000|2021-12-06 11:32:10|29989.48|29989.48|29989.48|29989.48|29989.48|29989.48|29989.48|29989.48|0
1638790350000|2021-12-06 11:32:30|29985.95|29985.95|29982.41|29982.41|29985.95|29985.95|29978.88|29978.88|0
1638790360000|2021-12-06 11:32:40|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|0
1638790370000|2021-12-06 11:32:50|29974.74|29974.74|29974.14|29974.14|29974.74|29974.74|29974.14|29974.14|0
1638790380000|2021-12-06 11:33:00|29984.74|29984.74|29985.35|29985.35|29985.35|29985.35|29984.74|29984.74|0
1638790390000|2021-12-06 11:33:10|29974.74|29974.74|29974.74|29974.74|29974.74|29974.74|29974.74|29974.74|0
1638790420000|2021-12-06 11:33:40|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|0
1638790430000|2021-12-06 11:33:50|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|0
1638790440000|2021-12-06 11:34:00|29982.41|29982.41|29982.41|29982.41|29982.41|29982.41|29982.41|29982.41|0
1638790480000|2021-12-06 11:34:40|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|29978.88|0
1638790490000|2021-12-06 11:34:50|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|29975.34|0
1638790500000|2021-12-06 11:35:00|29976.16|29976.16|29976.16|29976.16|29976.16|29976.16|29976.16|29976.16|0
1638790510000|2021-12-06 11:35:10|29979.7|29979.7|29979.7|29979.7|29979.7|29979.7|29979.7|29979.7|0
1638790530000|2021-12-06 11:35:30|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|29980.11|0
1638790540000|2021-12-06 11:35:40|29979.29|29979.29|29979.29|29979.29|29979.29|29979.29|29979.29|29979.29|0
1638790550000|2021-12-06 11:35:50|29982.82|29982.82|29982.82|29982.82|29982.82|29982.82|29982.82|29982.82|0
1638790590000|2021-12-06 11:36:30|29983.23|29983.23|29983.64|29983.64|29983.64|29983.64|29983.23|29983.23|0
1638790630000|2021-12-06 11:37:10|29983.04|29983.04|29982.31|29982.31|29983.04|29983.04|29982.31|29982.31|0
1638790640000|2021-12-06 11:37:20|29978.78|29978.78|29975.24|29975.24|29978.78|29978.78|29975.24|29975.24|0
1638790650000|2021-12-06 11:37:30|29971.71|29971.71|29971.71|29971.71|29971.71|29971.71|29971.71|29971.71|0
1638790660000|2021-12-06 11:37:40|29978.78|29978.78|29975.24|29975.24|29978.78|29978.78|29971.71|29971.71|0
1638790670000|2021-12-06 11:37:50|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|0
1638790690000|2021-12-06 11:38:10|29982.31|29982.31|29982.31|29982.31|29982.31|29982.31|29982.31|29982.31|0
1638790700000|2021-12-06 11:38:20|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|29978.78|0
1638790710000|2021-12-06 11:38:30|29982.31|29982.31|29982.31|29982.31|29982.31|29982.31|29982.31|29982.31|0
1638790720000|2021-12-06 11:38:40|29981.71|29981.71|29981.71|29981.71|29981.71|29981.71|29981.71|29981.71|0
1638790730000|2021-12-06 11:38:50|29981.11|29981.11|29981.11|29981.11|29981.11|29981.11|29981.11|29981.11|0
1638790740000|2021-12-06 11:39:00|29980.7|29980.7|29981.11|29981.11|29981.11|29981.11|29980.7|29980.7|0
1638790750000|2021-12-06 11:39:10|29980.51|29980.51|29980.51|29980.51|29980.51|29980.51|29980.51|29980.51|0
1638790760000|2021-12-06 11:39:20|29976.98|29976.98|29976.98|29976.98|29976.98|29976.98|29976.98|29976.98|0
1638790770000|2021-12-06 11:39:30|29980.51|29980.51|29980.51|29980.51|29980.51|29980.51|29980.51|29980.51|0
1638790850000|2021-12-06 11:40:50|29984.05|29984.05|29984.05|29984.05|29984.05|29984.05|29984.05|29984.05|0
1638790870000|2021-12-06 11:41:10|29987.58|29987.58|29987.58|29987.58|29987.58|29987.58|29987.58|29987.58|0
1638790890000|2021-12-06 11:41:30|29989.38|29989.38|29988.78|29988.78|29989.38|29989.38|29988.78|29988.78|0
1638790900000|2021-12-06 11:41:40|29992.32|29992.32|29991.72|29991.72|29992.32|29992.32|29991.12|29991.12|0
1638790910000|2021-12-06 11:41:50|29990.52|29990.52|29986.38|29986.38|29990.52|29990.52|29986.38|29986.38|0
1638790920000|2021-12-06 11:42:00|29985.78|29985.78|29986.38|29986.38|29986.38|29986.38|29985.78|29985.78|0
1638790930000|2021-12-06 11:42:10|29986.98|29986.98|29986.38|29986.38|29986.98|29986.98|29986.38|29986.38|0
1638790940000|2021-12-06 11:42:20|29989.91|29989.91|29989.91|29989.91|29989.91|29989.91|29989.91|29989.91|0
1638790950000|2021-12-06 11:42:30|29986.38|29986.38|29986.98|29986.98|29986.98|29986.98|29986.38|29986.38|0
1638790970000|2021-12-06 11:42:50|29987.58|29987.58|29987.58|29987.58|29987.58|29987.58|29987.58|29987.58|0
1638790980000|2021-12-06 11:43:00|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|29986.98|0
1638790990000|2021-12-06 11:43:10|29986.38|29986.38|29986.38|29986.38|29986.38|29986.38|29986.38|29986.38|0
1638791000000|2021-12-06 11:43:20|29985.78|29985.78|29985.78|29985.78|29985.78|29985.78|29985.78|29985.78|0
1638791010000|2021-12-06 11:43:30|29986.38|29986.38|29985.78|29985.78|29986.38|29986.38|29985.78|29985.78|0
1638791030000|2021-12-06 11:43:50|29982.24|29982.24|29994.05|29994.05|29994.05|29994.05|29982.24|29982.24|0
1638791040000|2021-12-06 11:44:00|29990.52|29990.52|29990.52|29990.52|29990.52|29990.52|29990.52|29990.52|0
1638791060000|2021-12-06 11:44:20|29991.72|29991.72|29991.72|29991.72|29991.72|29991.72|29991.72|29991.72|0
1638791070000|2021-12-06 11:44:30|29992.13|29992.13|29992.13|29992.13|29992.13|29992.13|29992.13|29992.13|0
1638791080000|2021-12-06 11:44:40|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|0
1638791090000|2021-12-06 11:44:50|29996.86|29996.86|29996.86|29996.86|29996.86|29996.86|29996.86|29996.86|0
1638791100000|2021-12-06 11:45:00|29993.33|29993.33|29989.79|29989.79|29993.33|29993.33|29989.79|29989.79|0
1638791130000|2021-12-06 11:45:30|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|29993.33|0
1638791300000|2021-12-06 11:48:20|29996.86|29996.86|29996.86|29996.86|29996.86|29996.86|29996.86|29996.86|0
1638791320000|2021-12-06 11:48:40|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|29997.46|0
1638791340000|2021-12-06 11:49:00|29993.93|29993.93|29993.93|29993.93|29993.93|29993.93|29993.93|29993.93|0
1638791390000|2021-12-06 11:49:50|29993.33|29993.33|29989.79|29989.79|29993.33|29993.33|29989.79|29989.79|0
1638791430000|2021-12-06 11:50:30|29993.33|29993.33|29996.86|29996.86|29996.86|29996.86|29993.33|29993.33|0
1638791450000|2021-12-06 11:50:50|30007.47|30007.47|30007.47|30007.47|30007.47|30007.47|30007.47|30007.47|0
1638791460000|2021-12-06 11:51:00|30006.27|30006.27|30005.67|30005.67|30006.27|30006.27|30005.67|30005.67|0
1638791500000|2021-12-06 11:51:40|30002.13|30002.13|30005.67|30005.67|30005.67|30005.67|30002.13|30002.13|0
1638791510000|2021-12-06 11:51:50|30005.06|30005.06|30005.06|30005.06|30005.06|30005.06|30005.06|30005.06|0
1638791520000|2021-12-06 11:52:00|30006.27|30006.27|30006.27|30006.27|30006.27|30006.27|30006.27|30006.27|0
1638791590000|2021-12-06 11:53:10|30002.73|30002.73|30002.73|30002.73|30002.73|30002.73|30002.73|30002.73|0
1638791600000|2021-12-06 11:53:20|29999.2|29999.2|29999.2|29999.2|29999.2|29999.2|29999.2|29999.2|0
1638791630000|2021-12-06 11:53:50|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|29995.66|0
1638791650000|2021-12-06 11:54:10|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|29996.26|0
1638791660000|2021-12-06 11:54:20|30003.33|30003.33|30003.33|30003.33|30003.33|30003.33|30003.33|30003.33|0
1638791670000|2021-12-06 11:54:30|30006.87|30006.87|30006.87|30006.87|30006.87|30006.87|30006.87|30006.87|0
1638791700000|2021-12-06 11:55:00|30010.4|30010.4|30010.4|30010.4|30010.4|30010.4|30010.4|30010.4|0
1638791720000|2021-12-06 11:55:20|30010.16|30010.16|30010.16|30010.16|30010.16|30010.16|30010.16|30010.16|0
1638791770000|2021-12-06 11:56:10|30013.69|30013.69|30016.63|30016.63|30016.63|30016.63|30013.09|30013.09|0
1638791780000|2021-12-06 11:56:20|30020.16|30020.16|30020.16|30020.16|30020.16|30020.16|30020.16|30020.16|0
1638791810000|2021-12-06 11:56:50|30020.41|30020.41|30020.89|30020.89|30020.89|30020.89|30020.41|30020.41|0
1638791820000|2021-12-06 11:57:00|30013.82|30013.82|30017.35|30017.35|30017.35|30017.35|30013.82|30013.82|0
1638791840000|2021-12-06 11:57:20|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|30020.89|0
1638791870000|2021-12-06 11:57:50|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|0
1638791880000|2021-12-06 11:58:00|30013.58|30013.58|30013.58|30013.58|30013.58|30013.58|30013.58|30013.58|0
1638791900000|2021-12-06 11:58:20|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|30013.82|0
1638791910000|2021-12-06 11:58:30|30006.75|30006.75|30006.75|30006.75|30006.75|30006.75|30006.75|30006.75|0
1638791930000|2021-12-06 11:58:50|29999.68|29999.68|29999.68|29999.68|29999.68|29999.68|29999.68|29999.68|0
1638791950000|2021-12-06 11:59:10|29999.92|29999.92|29999.92|29999.92|29999.92|29999.92|29999.92|29999.92|0
1638791970000|2021-12-06 11:59:30|30003.46|30003.46|29999.92|29999.92|30003.46|30003.46|29999.92|29999.92|0
1638792000000|2021-12-06 12:00:00|29996.39|29996.39|29996.39|29996.39|29996.39|29996.39|29996.39|29996.39|0
1638792010000|2021-12-06 12:00:10|29992.85|29992.85|29992.85|29992.85|29992.85|29992.85|29992.85|29992.85|0
1638792020000|2021-12-06 12:00:20|29999.92|29999.92|29996.39|29996.39|29999.92|29999.92|29996.39|29996.39|0
1638792030000|2021-12-06 12:00:30|29982.25|29982.25|29982.25|29982.25|29982.25|29982.25|29982.25|29982.25|0
1638792080000|2021-12-06 12:01:20|29975.18|29975.18|29975.18|29975.18|29975.18|29975.18|29975.18|29975.18|0
1638792090000|2021-12-06 12:01:30|29964.57|29964.57|29975.18|29975.18|29975.18|29975.18|29964.57|29964.57|0
1638792110000|2021-12-06 12:01:50|29982.25|29982.25|29983.45|29983.45|29983.45|29983.45|29982.25|29982.25|0
1638792120000|2021-12-06 12:02:00|29997.59|29997.59|29994.05|29994.05|29997.59|29997.59|29994.05|29994.05|0
1638792160000|2021-12-06 12:02:40|29993.45|29993.45|29993.45|29993.45|29993.45|29993.45|29993.45|29993.45|0
1638792170000|2021-12-06 12:02:50|29992.85|29992.85|29989.32|29989.32|29992.85|29992.85|29989.32|29989.32|0
1638792190000|2021-12-06 12:03:10|29989.92|29989.92|29989.92|29989.92|29989.92|29989.92|29989.92|29989.92|0
1638792200000|2021-12-06 12:03:20|29988.72|29988.72|29988.72|29988.72|29988.72|29988.72|29988.72|29988.72|0
1638792210000|2021-12-06 12:03:30|29988.12|29988.12|29988.12|29988.12|29988.12|29988.12|29988.12|29988.12|0
1638792220000|2021-12-06 12:03:40|29988.72|29988.72|29988.72|29988.72|29988.72|29988.72|29988.72|29988.72|0
1638792230000|2021-12-06 12:03:50|29992.25|29992.25|29988.72|29988.72|29992.25|29992.25|29988.72|29988.72|0
1638792240000|2021-12-06 12:04:00|29985.18|29985.18|29984.58|29984.58|29985.18|29985.18|29984.58|29984.58|0
1638792260000|2021-12-06 12:04:20|29973.98|29973.98|29972.97|29972.97|29973.98|29973.98|29972.97|29972.97|0
1638792270000|2021-12-06 12:04:30|29972.37|29972.37|29972.37|29972.37|29972.37|29972.37|29972.37|29972.37|0
1638792300000|2021-12-06 12:05:00|29971.76|29971.76|29978.83|29978.83|29978.83|29978.83|29971.76|29971.76|0
1638792310000|2021-12-06 12:05:10|29980.04|29980.04|29981.84|29981.84|29981.84|29981.84|29980.04|29980.04|0
1638792320000|2021-12-06 12:05:20|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|29980.64|0
1638792330000|2021-12-06 12:05:30|29980.04|29980.04|29980.04|29980.04|29980.04|29980.04|29980.04|29980.04|0
1638792350000|2021-12-06 12:05:50|29979.43|29979.43|29978.83|29978.83|29979.43|29979.43|29978.83|29978.83|0
1638792370000|2021-12-06 12:06:10|29979.43|29979.43|29979.43|29979.43|29980.04|29980.04|29979.43|29979.43|0
1638792380000|2021-12-06 12:06:20|29980.04|29980.04|29979.43|29979.43|29980.04|29980.04|29979.43|29979.43|0
1638792400000|2021-12-06 12:06:40|29980.04|29980.04|29980.04|29980.04|29980.04|29980.04|29980.04|29980.04|0
1638792420000|2021-12-06 12:07:00|29983.57|29983.57|29983.57|29983.57|29983.57|29983.57|29983.57|29983.57|0
1638792430000|2021-12-06 12:07:10|29982.97|29982.97|29990.04|29990.04|29990.04|29990.04|29982.97|29982.97|0
1638792440000|2021-12-06 12:07:20|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|29989.44|0
1638792480000|2021-12-06 12:08:00|29990.64|29990.64|29990.64|29990.64|29990.64|29990.64|29990.64|29990.64|0
1638792490000|2021-12-06 12:08:10|29991.84|29991.84|29992.33|29992.33|29992.33|29992.33|29991.84|29991.84|0
1638792500000|2021-12-06 12:08:20|29992.93|29992.93|29982.32|29982.32|29992.93|29992.93|29982.32|29982.32|0
1638792530000|2021-12-06 12:08:50|29985.86|29985.86|29985.86|29985.86|29985.86|29985.86|29985.86|29985.86|0
1638792550000|2021-12-06 12:09:10|29986.1|29986.1|29986.1|29986.1|29986.1|29986.1|29986.1|29986.1|0
1638792580000|2021-12-06 12:09:40|29989.63|29989.63|29989.63|29989.63|29989.63|29989.63|29989.63|29989.63|0
1638792600000|2021-12-06 12:10:00|29989.15|29989.15|29989.15|29989.15|29989.15|29989.15|29989.15|29989.15|0
1638792610000|2021-12-06 12:10:10|29992.68|29992.68|29997.04|29997.04|29997.04|29997.04|29992.68|29992.68|0
1638792630000|2021-12-06 12:10:30|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|0
1638792650000|2021-12-06 12:10:50|29989.73|29989.73|29989.73|29989.73|29989.73|29989.73|29989.73|29989.73|0
1638792690000|2021-12-06 12:11:30|29990.33|29990.33|29990.33|29990.33|29990.33|29990.33|29990.33|29990.33|0
1638792730000|2021-12-06 12:12:10|29986.79|29986.79|29986.79|29986.79|29986.79|29986.79|29986.79|29986.79|0
1638792740000|2021-12-06 12:12:20|29990.33|29990.33|29986.79|29986.79|29990.33|29990.33|29986.79|29986.79|0
1638792800000|2021-12-06 12:13:20|29987.39|29987.39|29990.93|29990.93|29990.93|29990.93|29987.39|29987.39|0
1638792850000|2021-12-06 12:14:10|29998|29998|30005.07|30005.07|30008.6|30008.6|29998|29998|0
1638792900000|2021-12-06 12:15:00|30008.6|30008.6|30008.6|30008.6|30008.6|30008.6|30008.6|30008.6|0
1638792910000|2021-12-06 12:15:10|30009.2|30009.2|30009.2|30009.2|30009.2|30009.2|30009.2|30009.2|0
1638792920000|2021-12-06 12:15:20|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|0
1638792940000|2021-12-06 12:15:40|30005.67|30005.67|30005.67|30005.67|30005.67|30005.67|30005.67|30005.67|0
1638792960000|2021-12-06 12:16:00|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|30002.13|0
1638792990000|2021-12-06 12:16:30|29991.53|29991.53|29991.53|29991.53|29991.53|29991.53|29991.53|29991.53|0
1638793020000|2021-12-06 12:17:00|29990.93|29990.93|29990.93|29990.93|29990.93|29990.93|29990.93|29990.93|0
1638793050000|2021-12-06 12:17:30|29983.86|29983.86|29979.84|29979.84|29983.86|29983.86|29979.84|29979.84|0
1638793060000|2021-12-06 12:17:40|29979.43|29979.43|29982.97|29982.97|29982.97|29982.97|29979.43|29979.43|0
1638793090000|2021-12-06 12:18:10|29982.36|29982.36|29982.36|29982.36|29982.36|29982.36|29982.36|29982.36|0
1638793100000|2021-12-06 12:18:20|29990.04|29990.04|29982.97|29982.97|29990.04|29990.04|29979.43|29979.43|0
1638793110000|2021-12-06 12:18:30|29979.43|29979.43|29979.43|29979.43|29979.43|29979.43|29979.43|29979.43|0
1638793130000|2021-12-06 12:18:50|29990.04|29990.04|29993.57|29993.57|29993.57|29993.57|29990.04|29990.04|0
1638793140000|2021-12-06 12:19:00|29990.04|29990.04|29990.04|29990.04|29990.04|29990.04|29990.04|29990.04|0
1638793150000|2021-12-06 12:19:10|29990.28|29990.28|29993.81|29993.81|29993.81|29993.81|29990.28|29990.28|0
1638793180000|2021-12-06 12:19:40|29993.21|29993.21|29992.01|29992.01|29993.21|29993.21|29992.01|29992.01|0
1638793190000|2021-12-06 12:19:50|29991.41|29991.41|29991.41|29991.41|29991.41|29991.41|29991.41|29991.41|0
1638793200000|2021-12-06 12:20:00|29990.81|29990.81|29991.41|29991.41|29991.41|29991.41|29990.81|29990.81|0
1638793220000|2021-12-06 12:20:20|29989.61|29989.61|29979|29979|29989.61|29989.61|29979|29979|0
1638793230000|2021-12-06 12:20:30|29971.93|29971.93|29971.33|29971.33|29971.93|29971.93|29971.33|29971.33|0
1638793260000|2021-12-06 12:21:00|29974.87|29974.87|29976.07|29976.07|29976.07|29976.07|29974.87|29974.87|0
1638793280000|2021-12-06 12:21:20|29975.47|29975.47|29975.47|29975.47|29975.47|29975.47|29975.47|29975.47|0
1638793290000|2021-12-06 12:21:30|29979|29979|29979|29979|29979|29979|29979|29979|0
1638793300000|2021-12-06 12:21:40|29979.6|29979.6|29979.19|29979.19|29979.6|29979.6|29979.19|29979.19|0
1638793320000|2021-12-06 12:22:00|29979.79|29979.79|29979.79|29979.79|29979.79|29979.79|29972.72|29972.72|0
1638793340000|2021-12-06 12:22:20|29979.55|29979.55|29979.55|29979.55|29979.55|29979.55|29979.55|29979.55|0
1638793360000|2021-12-06 12:22:40|29968.95|29968.95|29968.95|29968.95|29968.95|29968.95|29968.95|29968.95|0
1638793370000|2021-12-06 12:22:50|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|29969.55|0
1638793410000|2021-12-06 12:23:30|29966.01|29966.01|29960.14|29960.14|29966.01|29966.01|29958.94|29958.94|0
1638793420000|2021-12-06 12:23:40|29963.68|29963.68|29963.68|29963.68|29963.68|29963.68|29963.68|29963.68|0
1638793430000|2021-12-06 12:23:50|29956.61|29956.61|29956.61|29956.61|29956.61|29956.61|29956.61|29956.61|0
1638793440000|2021-12-06 12:24:00|29963.68|29963.68|29963.68|29963.68|29963.68|29963.68|29963.68|29963.68|0
1638793460000|2021-12-06 12:24:20|29964.09|29964.09|29964.09|29964.09|29964.09|29964.09|29964.09|29964.09|0
1638793510000|2021-12-06 12:25:10|29974.69|29974.69|29974.69|29974.69|29974.69|29974.69|29974.69|29974.69|0
1638793520000|2021-12-06 12:25:20|29988.83|29988.83|29989.43|29989.43|29989.43|29989.43|29988.83|29988.83|0
1638793550000|2021-12-06 12:25:50|29990.25|29990.25|29990.25|29990.25|29990.25|29990.25|29990.25|29990.25|0
1638793560000|2021-12-06 12:26:00|29986.72|29986.72|29986.72|29986.72|29986.72|29986.72|29986.72|29986.72|0
1638793580000|2021-12-06 12:26:20|29983.18|29983.18|29983.18|29983.18|29983.18|29983.18|29983.18|29983.18|0
1638793600000|2021-12-06 12:26:40|29979.65|29979.65|29979.65|29979.65|29979.65|29979.65|29979.65|29979.65|0
1638793650000|2021-12-06 12:27:30|29972.58|29972.58|29972.58|29972.58|29972.58|29972.58|29972.58|29972.58|0
1638793770000|2021-12-06 12:29:30|29965.51|29965.51|29965.51|29965.51|29965.51|29965.51|29965.51|29965.51|0
1638793780000|2021-12-06 12:29:40|29964.91|29964.91|29964.91|29964.91|29964.91|29964.91|29964.91|29964.91|0
1638793800000|2021-12-06 12:30:00|29961.37|29961.37|29955.09|29955.09|29961.37|29961.37|29955.09|29955.09|0
1638793810000|2021-12-06 12:30:10|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|0
1638793820000|2021-12-06 12:30:20|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|0
1638793860000|2021-12-06 12:31:00|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|0
1638793880000|2021-12-06 12:31:20|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|29971.76|0
1638793910000|2021-12-06 12:31:50|29968.22|29968.22|29971.76|29971.76|29971.76|29971.76|29968.22|29968.22|0
1638793960000|2021-12-06 12:32:40|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|29964.69|0
1638794000000|2021-12-06 12:33:20|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|29954.08|0
1638794100000|2021-12-06 12:35:00|29957.62|29957.62|29957.62|29957.62|29957.62|29957.62|29957.62|29957.62|0
1638794140000|2021-12-06 12:35:40|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|0
1638794190000|2021-12-06 12:36:30|29961.75|29961.75|29961.75|29961.75|29961.75|29961.75|29961.75|29961.75|0
1638794350000|2021-12-06 12:39:10|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|0
1638794380000|2021-12-06 12:39:40|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|29958.82|0
1638794400000|2021-12-06 12:40:00|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|29958.22|0
1638794420000|2021-12-06 12:40:20|29954.68|29954.68|29951.15|29951.15|29954.68|29954.68|29951.15|29951.15|0
1638794470000|2021-12-06 12:41:10|29961.75|29961.75|29958.22|29958.22|29961.75|29961.75|29958.22|29958.22|0
1638794480000|2021-12-06 12:41:20|29954.68|29954.68|29954.68|29954.68|29954.68|29954.68|29954.68|29954.68|0
1638794520000|2021-12-06 12:42:00|29951.15|29951.15|29951.15|29951.15|29951.15|29951.15|29951.15|29951.15|0
1638794540000|2021-12-06 12:42:20|29951.75|29951.75|29952.35|29952.35|29952.35|29952.35|29951.75|29951.75|0
1638794570000|2021-12-06 12:42:50|29952.11|29952.11|29952.11|29952.11|29952.11|29952.11|29952.11|29952.11|0
1638794770000|2021-12-06 12:46:10|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|29950.9|0
1638794800000|2021-12-06 12:46:40|29947.37|29947.37|29957.97|29957.97|29957.97|29957.97|29947.37|29947.37|0
1638794910000|2021-12-06 12:48:30|29961.51|29961.51|29961.51|29961.51|29961.51|29961.51|29961.51|29961.51|0
1638794960000|2021-12-06 12:49:20|29961.99|29961.99|29961.99|29961.99|29961.99|29961.99|29961.99|29961.99|0
1638795070000|2021-12-06 12:51:10|29962.24|29962.24|29962.24|29962.24|29962.24|29962.24|29962.24|29962.24|0
1638795080000|2021-12-06 12:51:20|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|0
1638795090000|2021-12-06 12:51:30|29959.3|29959.3|29959.3|29959.3|29959.3|29959.3|29959.3|29959.3|0
1638795130000|2021-12-06 12:52:10|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|29962.84|0
1638795140000|2021-12-06 12:52:20|29959.3|29959.3|29959.3|29959.3|29959.3|29959.3|29959.3|29959.3|0
1638795160000|2021-12-06 12:52:40|29962.84|29962.84|29959.3|29959.3|29962.84|29962.84|29959.3|29959.3|0
1638795320000|2021-12-06 12:55:20|29959.9|29959.9|29966.97|29966.97|29966.97|29966.97|29959.9|29959.9|0
1638795340000|2021-12-06 12:55:40|29968.17|29968.17|29968.17|29968.17|29968.17|29968.17|29968.17|29968.17|0
1638795360000|2021-12-06 12:56:00|29971.71|29971.71|29979.38|29979.38|29979.38|29979.38|29971.71|29971.71|0
1638795370000|2021-12-06 12:56:10|29979.98|29979.98|29979.98|29979.98|29979.98|29979.98|29979.98|29979.98|0
1638795380000|2021-12-06 12:56:20|29979.38|29979.38|29979.98|29979.98|29979.98|29979.98|29979.38|29979.38|0
1638795400000|2021-12-06 12:56:40|29978.18|29978.18|29978.18|29978.18|29978.18|29978.18|29978.18|29978.18|0
1638795410000|2021-12-06 12:56:50|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|29978.42|0
1638795420000|2021-12-06 12:57:00|29978.66|29978.66|29982.2|29982.2|29982.2|29982.2|29978.66|29978.66|0
1638795430000|2021-12-06 12:57:10|29989.27|29989.27|29989.27|29989.27|29989.27|29989.27|29989.27|29989.27|0
1638795490000|2021-12-06 12:58:10|29985.73|29985.73|29974.31|29974.31|29985.73|29985.73|29974.31|29974.31|0
1638795500000|2021-12-06 12:58:20|29973.71|29973.71|29973.71|29973.71|29973.71|29973.71|29973.71|29973.71|0
1638795520000|2021-12-06 12:58:40|29980.78|29980.78|29980.78|29980.78|29980.78|29980.78|29980.78|29980.78|0
1638795590000|2021-12-06 12:59:50|29987.85|29987.85|29987.85|29987.85|29987.85|29987.85|29987.85|29987.85|0
1638795620000|2021-12-06 13:00:20|29987.25|29987.25|29987.25|29987.25|29987.25|29987.25|29987.25|29987.25|0
1638795670000|2021-12-06 13:01:10|29987.85|29987.85|29988.09|29988.09|29988.09|29988.09|29987.85|29987.85|0
1638795710000|2021-12-06 13:01:50|30009.3|30009.3|30009.3|30009.3|30009.3|30009.3|30009.3|30009.3|0
1638795720000|2021-12-06 13:02:00|30005.76|30005.76|29998.69|29998.69|30005.76|30005.76|29998.69|29998.69|0
1638795750000|2021-12-06 13:02:30|30002.23|30002.23|30002.23|30002.23|30002.23|30002.23|30002.23|30002.23|0
1638795770000|2021-12-06 13:02:50|29988.09|29988.09|29988.09|29988.09|29988.09|29988.09|29988.09|29988.09|0
1638795810000|2021-12-06 13:03:30|29991.62|29991.62|29991.62|29991.62|29991.62|29991.62|29991.62|29991.62|0
1638795820000|2021-12-06 13:03:40|29995.16|29995.16|29995.16|29995.16|29995.16|29995.16|29995.16|29995.16|0
1638795920000|2021-12-06 13:05:20|29988.09|29988.09|29995.16|29995.16|29995.16|29995.16|29988.09|29988.09|0
1638795950000|2021-12-06 13:05:50|29995.76|29995.76|29995.76|29995.76|29995.76|29995.76|29995.76|29995.76|0
1638795980000|2021-12-06 13:06:20|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|29992.22|0
1638795990000|2021-12-06 13:06:30|29992.47|29992.47|29992.47|29992.47|29992.47|29992.47|29992.47|29992.47|0
1638796040000|2021-12-06 13:07:20|29996|29996|29996|29996|29996|29996|29996|29996|0
1638796070000|2021-12-06 13:07:50|29992.47|29992.47|29988.93|29988.93|29992.47|29992.47|29988.93|29988.93|0
1638796090000|2021-12-06 13:08:10|29988.33|29988.33|29988.33|29988.33|29988.33|29988.33|29988.33|29988.33|0
1638796100000|2021-12-06 13:08:20|29987.73|29987.73|29987.13|29987.13|29987.73|29987.73|29987.13|29987.13|0
1638796110000|2021-12-06 13:08:30|29986.53|29986.53|29985.33|29985.33|29986.53|29986.53|29985.33|29985.33|0
1638796120000|2021-12-06 13:08:40|29992.4|29992.4|29988.86|29988.86|29992.4|29992.4|29988.86|29988.86|0
1638796130000|2021-12-06 13:08:50|29989.46|29989.46|29989.46|29989.46|29990.06|29990.06|29989.46|29989.46|0
1638796150000|2021-12-06 13:09:10|29990.06|29990.06|29990.06|29990.06|29990.06|29990.06|29990.06|29990.06|0
1638796200000|2021-12-06 13:10:00|29989.82|29989.82|29989.82|29989.82|29989.82|29989.82|29989.82|29989.82|0
1638796240000|2021-12-06 13:10:40|29986.29|29986.29|29989.82|29989.82|29989.82|29989.82|29986.29|29986.29|0
1638796260000|2021-12-06 13:11:00|29982.75|29982.75|29982.75|29982.75|29982.75|29982.75|29982.75|29982.75|0
1638796280000|2021-12-06 13:11:20|29979.22|29979.22|29979.22|29979.22|29979.22|29979.22|29979.22|29979.22|0
1638796320000|2021-12-06 13:12:00|29972.15|29972.15|29972.15|29972.15|29972.15|29972.15|29972.15|29972.15|0
1638796400000|2021-12-06 13:13:20|29968.61|29968.61|29958.01|29958.01|29968.61|29968.61|29958.01|29958.01|0
1638796490000|2021-12-06 13:14:50|29961.54|29961.54|29962.74|29962.74|29962.74|29962.74|29958.01|29958.01|0
1638796540000|2021-12-06 13:15:40|29969.81|29969.81|29969.81|29969.81|29969.81|29969.81|29969.81|29969.81|0
1638796550000|2021-12-06 13:15:50|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|0
1638796640000|2021-12-06 13:17:20|29959.21|29959.21|29966.28|29966.28|29966.28|29966.28|29959.21|29959.21|0
1638796660000|2021-12-06 13:17:40|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|0
1638796740000|2021-12-06 13:19:00|29963.34|29963.34|29966.28|29966.28|29966.28|29966.28|29962.74|29962.74|0
1638796830000|2021-12-06 13:20:30|29969.81|29969.81|29966.28|29966.28|29969.81|29969.81|29966.28|29966.28|0
1638796840000|2021-12-06 13:20:40|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|29962.74|0
1638796870000|2021-12-06 13:21:10|29959.21|29959.21|29962.74|29962.74|29962.74|29962.74|29959.21|29959.21|0
1638796890000|2021-12-06 13:21:30|29966.28|29966.28|29966.88|29966.88|29966.88|29966.88|29966.28|29966.28|0
1638796910000|2021-12-06 13:21:50|29971.01|29971.01|29967.48|29967.48|29971.01|29971.01|29967.48|29967.48|0
1638796950000|2021-12-06 13:22:30|29967.89|29967.89|29968.49|29968.49|29968.49|29968.49|29967.89|29967.89|0
1638796980000|2021-12-06 13:23:00|29968.08|29968.08|29968.08|29968.08|29968.08|29968.08|29968.08|29968.08|0
1638796990000|2021-12-06 13:23:10|29966.28|29966.28|29966.88|29966.88|29966.88|29966.88|29966.28|29966.28|0
1638797000000|2021-12-06 13:23:20|29963.34|29963.34|29963.34|29963.34|29963.34|29963.34|29963.34|29963.34|0
1638797020000|2021-12-06 13:23:40|29966.88|29966.88|29966.88|29966.88|29966.88|29966.88|29966.88|29966.88|0
1638797080000|2021-12-06 13:24:40|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|0
1638797130000|2021-12-06 13:25:30|29971.01|29971.01|29967.48|29967.48|29971.01|29971.01|29967.48|29967.48|0
1638797140000|2021-12-06 13:25:40|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|0
1638797160000|2021-12-06 13:26:00|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|0
1638797180000|2021-12-06 13:26:20|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|29971.01|0
1638797220000|2021-12-06 13:27:00|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|29967.48|0
1638797240000|2021-12-06 13:27:20|29960.41|29960.41|29959.81|29959.81|29960.41|29960.41|29959.81|29959.81|0
1638797260000|2021-12-06 13:27:40|29956.27|29956.27|29956.27|29956.27|29956.27|29956.27|29956.27|29956.27|0
1638797270000|2021-12-06 13:27:50|29959.81|29959.81|29959.81|29959.81|29959.81|29959.81|29959.81|29959.81|0
1638797310000|2021-12-06 13:28:30|29963.34|29963.34|29970.41|29970.41|29970.41|29970.41|29963.34|29963.34|0
1638797340000|2021-12-06 13:29:00|29970.66|29970.66|29970.66|29970.66|29974.19|29974.19|29970.66|29970.66|0
1638797350000|2021-12-06 13:29:10|29970.9|29970.9|29967.36|29967.36|29970.9|29970.9|29967.36|29967.36|0
1638797410000|2021-12-06 13:30:10|29967.96|29967.96|29975.03|29975.03|29978.57|29978.57|29967.96|29967.96|0
1638797580000|2021-12-06 13:33:00|29974.43|29974.43|29974.43|29974.43|29974.43|29974.43|29974.43|29974.43|0
1638797590000|2021-12-06 13:33:10|29970.9|29970.9|29974.43|29974.43|29974.43|29974.43|29970.9|29970.9|0
1638797660000|2021-12-06 13:34:20|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|0
1638797670000|2021-12-06 13:34:30|29971.5|29971.5|29971.5|29971.5|29971.5|29971.5|29971.5|29971.5|0
1638797790000|2021-12-06 13:36:30|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|29975.03|0
1638797840000|2021-12-06 13:37:20|29982.1|29982.1|29975.03|29975.03|29982.1|29982.1|29975.03|29975.03|0
1638797920000|2021-12-06 13:38:40|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|29978.57|0
1638798000000|2021-12-06 13:40:00|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|29985.64|0
1638798020000|2021-12-06 13:40:20|29985.04|29985.04|29999.18|29999.18|29999.18|29999.18|29985.04|29985.04|0
1638798030000|2021-12-06 13:40:30|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|0
1638798040000|2021-12-06 13:40:40|30003.31|30003.31|30003.31|30003.31|30003.31|30003.31|30003.31|30003.31|0
1638798080000|2021-12-06 13:41:20|30013.92|30013.92|30013.92|30013.92|30013.92|30013.92|30013.92|30013.92|0
1638798090000|2021-12-06 13:41:30|30024.52|30024.52|30023.92|30023.92|30024.52|30024.52|30023.92|30023.92|0
1638798110000|2021-12-06 13:41:50|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|0
1638798120000|2021-12-06 13:42:00|30034.53|30034.53|30034.53|30034.53|30034.53|30034.53|30034.53|30034.53|0
1638798130000|2021-12-06 13:42:10|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|0
1638798140000|2021-12-06 13:42:20|30034.53|30034.53|30034.53|30034.53|30034.53|30034.53|30034.53|30034.53|0
1638798150000|2021-12-06 13:42:30|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|30030.99|0
1638798160000|2021-12-06 13:42:40|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|0
1638798200000|2021-12-06 13:43:20|30020.39|30020.39|30020.39|30020.39|30020.39|30020.39|30020.39|30020.39|0
1638798210000|2021-12-06 13:43:30|30027.46|30027.46|30023.92|30023.92|30027.46|30027.46|30023.92|30023.92|0
1638798220000|2021-12-06 13:43:40|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|30027.46|0
1638798230000|2021-12-06 13:43:50|30023.92|30023.92|30023.92|30023.92|30023.92|30023.92|30016.85|30016.85|0
1638798260000|2021-12-06 13:44:20|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|30006.25|0
1638798280000|2021-12-06 13:44:40|30002.71|30002.71|30006.25|30006.25|30006.25|30006.25|29999.18|29999.18|0
1638798290000|2021-12-06 13:44:50|30002.71|30002.71|29999.18|29999.18|30002.71|30002.71|29999.18|29999.18|0
1638798300000|2021-12-06 13:45:00|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|0
1638798340000|2021-12-06 13:45:40|29992.71|29992.71|29992.71|29992.71|29992.71|29992.71|29992.71|29992.71|0
1638798350000|2021-12-06 13:45:50|29996.24|29996.24|29993.84|29993.84|29996.24|29996.24|29993.84|29993.84|0
1638798360000|2021-12-06 13:46:00|29993.24|29993.24|29992.64|29992.64|29993.24|29993.24|29992.64|29992.64|0
1638798370000|2021-12-06 13:46:10|29996.17|29996.17|29996.17|29996.17|29996.17|29996.17|29996.17|29996.17|0
1638798380000|2021-12-06 13:46:20|29992.64|29992.64|29985.57|29985.57|29992.64|29992.64|29985.57|29985.57|0
1638798390000|2021-12-06 13:46:30|29989.1|29989.1|29990.91|29990.91|29990.91|29990.91|29989.1|29989.1|0
1638798400000|2021-12-06 13:46:40|29989.7|29989.7|29989.7|29989.7|29989.7|29989.7|29989.7|29989.7|0
1638798420000|2021-12-06 13:47:00|29990.3|29990.3|29990.91|29990.91|29990.91|29990.91|29990.3|29990.3|0
1638798440000|2021-12-06 13:47:20|29997.98|29997.98|29994.44|29994.44|29997.98|29997.98|29994.44|29994.44|0
1638798460000|2021-12-06 13:47:40|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|30001.51|0
1638798470000|2021-12-06 13:47:50|30012.12|30012.12|30012.12|30012.12|30012.12|30012.12|30012.12|30012.12|0
1638798480000|2021-12-06 13:48:00|30015.65|30015.65|30016.06|30016.06|30016.06|30016.06|30015.65|30015.65|0
1638798540000|2021-12-06 13:49:00|30019.59|30019.59|30019.59|30019.59|30019.59|30019.59|30019.59|30019.59|0
1638798560000|2021-12-06 13:49:20|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|0
1638798620000|2021-12-06 13:50:20|30016.06|30016.06|30016.06|30016.06|30016.06|30016.06|30016.06|30016.06|0
1638798650000|2021-12-06 13:50:50|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|0
1638798670000|2021-12-06 13:51:10|30030.2|30030.2|30030.2|30030.2|30030.2|30030.2|30030.2|30030.2|0
1638798710000|2021-12-06 13:51:50|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|30023.13|0
1638798720000|2021-12-06 13:52:00|30023.73|30023.73|30020.2|30020.2|30023.73|30023.73|30020.2|30020.2|0
1638798750000|2021-12-06 13:52:30|30016.66|30016.66|30020.2|30020.2|30020.2|30020.2|30016.66|30016.66|0
1638798910000|2021-12-06 13:55:10|30016.66|30016.66|30016.66|30016.66|30016.66|30016.66|30016.66|30016.66|0
1638799030000|2021-12-06 13:57:10|30013.13|30013.13|30023.73|30023.73|30027.27|30027.27|30013.13|30013.13|0
1638799040000|2021-12-06 13:57:20|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1638799060000|2021-12-06 13:57:40|30019.59|30019.59|30019.59|30019.59|30019.59|30019.59|30019.59|30019.59|0
1638799130000|2021-12-06 13:58:50|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|30020.2|0
1638799140000|2021-12-06 13:59:00|30023.73|30023.73|30023.73|30023.73|30023.73|30023.73|30023.73|30023.73|0
1638799150000|2021-12-06 13:59:10|30027.27|30027.27|30027.27|30027.27|30027.27|30027.27|30027.27|30027.27|0
1638799170000|2021-12-06 13:59:30|30027.75|30027.75|30029|30029|30029|30029|30027.75|30027.75|0
1638799180000|2021-12-06 13:59:40|30029.82|30029.82|30054.57|30054.57|30054.57|30054.57|30029.82|30029.82|0
1638799190000|2021-12-06 13:59:50|30055.17|30055.17|30062.24|30062.24|30062.24|30062.24|30055.17|30055.17|0
1638799200000|2021-12-06 14:00:00|30072.84|30072.84|30072.84|30072.84|30072.84|30072.84|30072.84|30072.84|0
1638799210000|2021-12-06 14:00:10|30086.98|30086.98|30079.91|30079.91|30090.52|30090.52|30079.91|30079.91|0
1638799230000|2021-12-06 14:00:30|30072.84|30072.84|30058.7|30058.7|30072.84|30072.84|30058.7|30058.7|0
1638799270000|2021-12-06 14:01:10|30076.38|30076.38|30076.38|30076.38|30076.38|30076.38|30076.38|30076.38|0
1638799290000|2021-12-06 14:01:30|30083.45|30083.45|30083.45|30083.45|30083.45|30083.45|30083.45|30083.45|0
1638799310000|2021-12-06 14:01:50|30090.52|30090.52|30086.98|30086.98|30090.52|30090.52|30083.45|30083.45|0
1638799370000|2021-12-06 14:02:50|30090.52|30090.52|30101.72|30101.72|30105.26|30105.26|30090.52|30090.52|0
1638799380000|2021-12-06 14:03:00|30098.19|30098.19|30094.24|30094.24|30098.19|30098.19|30094.24|30094.24|0
1638799430000|2021-12-06 14:03:50|30090.71|30090.71|30090.71|30090.71|30090.71|30090.71|30090.71|30090.71|0
1638799480000|2021-12-06 14:04:40|30091.12|30091.12|30093.45|30093.45|30094.65|30094.65|30091.12|30091.12|0
1638799490000|2021-12-06 14:04:50|30096.99|30096.99|30096.99|30096.99|30096.99|30096.99|30096.99|30096.99|0
1638799500000|2021-12-06 14:05:00|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|30093.45|0
1638799510000|2021-12-06 14:05:10|30086.38|30086.38|30079.31|30079.31|30086.38|30086.38|30079.31|30079.31|0
1638799520000|2021-12-06 14:05:20|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|0
1638799530000|2021-12-06 14:05:30|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|0
1638799580000|2021-12-06 14:06:20|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|0
1638799610000|2021-12-06 14:06:50|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|0
1638799620000|2021-12-06 14:07:00|30068.71|30068.71|30068.71|30068.71|30068.71|30068.71|30068.71|30068.71|0
1638799640000|2021-12-06 14:07:20|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|0
1638799700000|2021-12-06 14:08:20|30068.71|30068.71|30072.84|30072.84|30074.04|30074.04|30068.71|30068.71|0
1638799710000|2021-12-06 14:08:30|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|30072.24|0
1638799720000|2021-12-06 14:08:40|30071.64|30071.64|30071.64|30071.64|30071.64|30071.64|30071.64|30071.64|0
1638799740000|2021-12-06 14:09:00|30072.24|30072.24|30071.64|30071.64|30072.24|30072.24|30071.64|30071.64|0
1638799750000|2021-12-06 14:09:10|30072.84|30072.84|30073.44|30073.44|30073.44|30073.44|30072.84|30072.84|0
1638799770000|2021-12-06 14:09:30|30072.84|30072.84|30069.31|30069.31|30072.84|30072.84|30069.31|30069.31|0
1638799780000|2021-12-06 14:09:40|30068.71|30068.71|30068.71|30068.71|30068.71|30068.71|30068.71|30068.71|0
1638799790000|2021-12-06 14:09:50|30069.31|30069.31|30076.38|30076.38|30076.38|30076.38|30069.31|30069.31|0
1638799800000|2021-12-06 14:10:00|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|30075.78|0
1638799810000|2021-12-06 14:10:10|30075.17|30075.17|30075.78|30075.78|30076.38|30076.38|30075.17|30075.17|0
1638799820000|2021-12-06 14:10:20|30072.24|30072.24|30072.84|30072.84|30072.84|30072.84|30072.24|30072.24|0
1638799830000|2021-12-06 14:10:30|30076.38|30076.38|30077.58|30077.58|30077.58|30077.58|30076.38|30076.38|0
1638799850000|2021-12-06 14:10:50|30078.18|30078.18|30074.64|30074.64|30078.18|30078.18|30074.64|30074.64|0
1638799890000|2021-12-06 14:11:30|30071.11|30071.11|30071.11|30071.11|30071.11|30071.11|30071.11|30071.11|0
1638799900000|2021-12-06 14:11:40|30067.57|30067.57|30056.97|30056.97|30067.57|30067.57|30056.97|30056.97|0
1638799910000|2021-12-06 14:11:50|30060.5|30060.5|30067.57|30067.57|30067.57|30067.57|30060.5|30060.5|0
1638799920000|2021-12-06 14:12:00|30066.37|30066.37|30065.77|30065.77|30066.37|30066.37|30065.77|30065.77|0
1638799930000|2021-12-06 14:12:10|30066.37|30066.37|30065.77|30065.77|30066.37|30066.37|30065.77|30065.77|0
1638799940000|2021-12-06 14:12:20|30065.17|30065.17|30064.76|30064.76|30065.17|30065.17|30064.76|30064.76|0
1638799950000|2021-12-06 14:12:30|30061.23|30061.23|30056.61|30056.61|30061.23|30061.23|30056.61|30056.61|0
1638799960000|2021-12-06 14:12:40|30057.02|30057.02|30057.62|30057.62|30057.62|30057.62|30057.02|30057.02|0
1638799970000|2021-12-06 14:12:50|30056.42|30056.42|30055.81|30055.81|30056.42|30056.42|30055.81|30055.81|0
1638800000000|2021-12-06 14:13:20|30052.28|30052.28|30048.14|30048.14|30052.28|30052.28|30048.14|30048.14|0
1638800010000|2021-12-06 14:13:30|30048.63|30048.63|30050.43|30050.43|30050.43|30050.43|30048.63|30048.63|0
1638800020000|2021-12-06 14:13:40|30049.23|30049.23|30049.23|30049.23|30049.23|30049.23|30049.23|30049.23|0
1638800030000|2021-12-06 14:13:50|30049.83|30049.83|30049.83|30049.83|30049.83|30049.83|30049.83|30049.83|0
1638800040000|2021-12-06 14:14:00|30049.23|30049.23|30045.69|30045.69|30049.23|30049.23|30045.69|30045.69|0
1638800050000|2021-12-06 14:14:10|30046.29|30046.29|30046.29|30046.29|30046.29|30046.29|30046.29|30046.29|0
1638800080000|2021-12-06 14:14:40|30049.83|30049.83|30042.76|30042.76|30049.83|30049.83|30042.76|30042.76|0
1638800100000|2021-12-06 14:15:00|30041.94|30041.94|30041.94|30041.94|30041.94|30041.94|30041.94|30041.94|0
1638800150000|2021-12-06 14:15:50|30031.34|30031.34|30041.94|30041.94|30041.94|30041.94|30031.34|30031.34|0
1638800160000|2021-12-06 14:16:00|30045.48|30045.48|30047.28|30047.28|30047.28|30047.28|30045.48|30045.48|0
1638800220000|2021-12-06 14:17:00|30050.81|30050.81|30054.35|30054.35|30054.35|30054.35|30050.81|30050.81|0
1638800270000|2021-12-06 14:17:50|30047.28|30047.28|30047.28|30047.28|30047.28|30047.28|30047.28|30047.28|0
1638800280000|2021-12-06 14:18:00|30054.35|30054.35|30054.35|30054.35|30054.35|30054.35|30054.35|30054.35|0
1638800290000|2021-12-06 14:18:10|30054.76|30054.76|30054.76|30054.76|30054.76|30054.76|30054.76|30054.76|0
1638800320000|2021-12-06 14:18:40|30068.9|30068.9|30065.36|30065.36|30068.9|30068.9|30065.36|30065.36|0
1638800340000|2021-12-06 14:19:00|30068.9|30068.9|30090.11|30090.11|30090.11|30090.11|30068.9|30068.9|0
1638800350000|2021-12-06 14:19:10|30093.64|30093.64|30097.18|30097.18|30097.18|30097.18|30090.11|30090.11|0
1638800360000|2021-12-06 14:19:20|30090.11|30090.11|30086.57|30086.57|30090.11|30090.11|30086.57|30086.57|0
1638800390000|2021-12-06 14:19:50|30079.5|30079.5|30075.97|30075.97|30079.5|30079.5|30075.97|30075.97|0
1638800400000|2021-12-06 14:20:00|30075.72|30075.72|30075.72|30075.72|30075.72|30075.72|30075.72|30075.72|0
1638800410000|2021-12-06 14:20:10|30076.13|30076.13|30076.13|30076.13|30076.13|30076.13|30076.13|30076.13|0
1638800420000|2021-12-06 14:20:20|30069.06|30069.06|30079.67|30079.67|30079.67|30079.67|30069.06|30069.06|0
1638800430000|2021-12-06 14:20:30|30090.27|30090.27|30090.27|30090.27|30090.27|30090.27|30090.27|30090.27|0
1638800440000|2021-12-06 14:20:40|30093.81|30093.81|30093.57|30093.57|30093.81|30093.81|30093.57|30093.57|0
1638800450000|2021-12-06 14:20:50|30097.1|30097.1|30083.56|30083.56|30097.1|30097.1|30083.56|30083.56|0
1638800490000|2021-12-06 14:21:30|30076.49|30076.49|30072.96|30072.96|30076.49|30076.49|30072.96|30072.96|0
1638800520000|2021-12-06 14:22:00|30065.89|30065.89|30065.89|30065.89|30065.89|30065.89|30065.89|30065.89|0
1638800530000|2021-12-06 14:22:10|30062.35|30062.35|30065.89|30065.89|30065.89|30065.89|30062.35|30062.35|0
1638800570000|2021-12-06 14:22:50|30065.4|30065.4|30061.87|30061.87|30065.4|30065.4|30061.87|30061.87|0
1638800580000|2021-12-06 14:23:00|30058.33|30058.33|30058.33|30058.33|30058.33|30058.33|30058.33|30058.33|0
1638800590000|2021-12-06 14:23:10|30054.8|30054.8|30053.6|30053.6|30054.8|30054.8|30053.6|30053.6|0
1638800630000|2021-12-06 14:23:50|30064.2|30064.2|30079.54|30079.54|30079.54|30079.54|30064.2|30064.2|0
1638800650000|2021-12-06 14:24:10|30068.94|30068.94|30065.4|30065.4|30068.94|30068.94|30065.4|30065.4|0
1638800680000|2021-12-06 14:24:40|30061.87|30061.87|30065.4|30065.4|30065.4|30065.4|30061.87|30061.87|0
1638800700000|2021-12-06 14:25:00|30061.87|30061.87|30061.87|30061.87|30061.87|30061.87|30061.87|30061.87|0
1638800710000|2021-12-06 14:25:10|30058.33|30058.33|30073.68|30073.68|30073.68|30073.68|30058.33|30058.33|0
1638800720000|2021-12-06 14:25:20|30070.14|30070.14|30066.61|30066.61|30070.14|30070.14|30066.61|30066.61|0
1638800740000|2021-12-06 14:25:40|30070.14|30070.14|30070.14|30070.14|30077.21|30077.21|30070.14|30070.14|0
1638800750000|2021-12-06 14:25:50|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|30077.21|0
1638800760000|2021-12-06 14:26:00|30073.68|30073.68|30070.14|30070.14|30077.21|30077.21|30070.14|30070.14|0
1638800770000|2021-12-06 14:26:10|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|0
1638800820000|2021-12-06 14:27:00|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|0
1638800830000|2021-12-06 14:27:10|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|30069.54|0
1638800850000|2021-12-06 14:27:30|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|30066.01|0
1638800860000|2021-12-06 14:27:40|30066.61|30066.61|30066.61|30066.61|30066.61|30066.61|30066.61|30066.61|0
1638800870000|2021-12-06 14:27:50|30063.07|30063.07|30063.07|30063.07|30063.07|30063.07|30063.07|30063.07|0
1638800880000|2021-12-06 14:28:00|30070.14|30070.14|30070.14|30070.14|30070.14|30070.14|30070.14|30070.14|0
1638800890000|2021-12-06 14:28:10|30063.07|30063.07|30062.47|30062.47|30063.07|30063.07|30062.47|30062.47|0
1638800900000|2021-12-06 14:28:20|30058.94|30058.94|30062.47|30062.47|30066.01|30066.01|30058.94|30058.94|0
1638800940000|2021-12-06 14:29:00|30073.07|30073.07|30074.88|30074.88|30074.88|30074.88|30073.07|30073.07|0
1638800960000|2021-12-06 14:29:20|30081.95|30081.95|30081.95|30081.95|30081.95|30081.95|30081.95|30081.95|0
1638800970000|2021-12-06 14:29:30|30082.55|30082.55|30074.88|30074.88|30082.55|30082.55|30074.88|30074.88|0
1638800980000|2021-12-06 14:29:40|30071.34|30071.34|30071.34|30071.34|30071.34|30071.34|30071.34|30071.34|0
1638800990000|2021-12-06 14:29:50|30067.81|30067.81|30064.87|30064.87|30068.41|30068.41|30064.87|30064.87|0
1638801000000|2021-12-06 14:30:00|30071.94|30071.94|30086.08|30086.08|30086.08|30086.08|30061.34|30061.34|0
1638801010000|2021-12-06 14:30:10|30089.62|30089.62|30093.23|30093.23|30100.3|30100.3|30075.55|30075.55|0
1638801030000|2021-12-06 14:30:30|30092.82|30092.82|30085.75|30085.75|30092.82|30092.82|30085.75|30085.75|0
1638801050000|2021-12-06 14:30:50|30089.28|30089.28|30092.82|30092.82|30099.89|30099.89|30089.28|30089.28|0
1638801060000|2021-12-06 14:31:00|30089.28|30089.28|30089.28|30089.28|30089.28|30089.28|30089.28|30089.28|0
1638801080000|2021-12-06 14:31:20|30096.35|30096.35|30096.35|30096.35|30096.35|30096.35|30096.35|30096.35|0
1638801090000|2021-12-06 14:31:30|30092.82|30092.82|30096.35|30096.35|30096.35|30096.35|30089.28|30089.28|0
1638801100000|2021-12-06 14:31:40|30089.28|30089.28|30089.28|30089.28|30089.28|30089.28|30089.28|30089.28|0
1638801110000|2021-12-06 14:31:50|30082.21|30082.21|30082.21|30082.21|30082.21|30082.21|30082.21|30082.21|0
1638801120000|2021-12-06 14:32:00|30078.68|30078.68|30085.75|30085.75|30089.28|30089.28|30078.68|30078.68|0
1638801130000|2021-12-06 14:32:10|30092.82|30092.82|30092.82|30092.82|30096.35|30096.35|30089.28|30089.28|0
1638801140000|2021-12-06 14:32:20|30089.28|30089.28|30088.68|30088.68|30089.28|30089.28|30088.68|30088.68|0
1638801160000|2021-12-06 14:32:40|30085.15|30085.15|30085.15|30085.15|30085.15|30085.15|30085.15|30085.15|0
1638801170000|2021-12-06 14:32:50|30081.61|30081.61|30081.61|30081.61|30081.61|30081.61|30081.61|30081.61|0
1638801180000|2021-12-06 14:33:00|30085.15|30085.15|30085.15|30085.15|30085.15|30085.15|30085.15|30085.15|0
1638801190000|2021-12-06 14:33:10|30085.56|30085.56|30093.64|30093.64|30093.64|30093.64|30085.56|30085.56|0
1638801200000|2021-12-06 14:33:20|30104.24|30104.24|30107.78|30107.78|30107.78|30107.78|30104.24|30104.24|0
1638801220000|2021-12-06 14:33:40|30111.31|30111.31|30107.78|30107.78|30111.31|30111.31|30107.78|30107.78|0
1638801240000|2021-12-06 14:34:00|30107.18|30107.18|30107.18|30107.18|30107.18|30107.18|30107.18|30107.18|0
1638801250000|2021-12-06 14:34:10|30110.71|30110.71|30118.19|30118.19|30121.73|30121.73|30110.71|30110.71|0
1638801260000|2021-12-06 14:34:20|30118.79|30118.79|30111.72|30111.72|30118.79|30118.79|30111.72|30111.72|0
1638801270000|2021-12-06 14:34:30|30108.19|30108.19|30101.12|30101.12|30111.72|30111.72|30101.12|30101.12|0
1638801280000|2021-12-06 14:34:40|30111.72|30111.72|30108.19|30108.19|30111.72|30111.72|30108.19|30108.19|0
1638801290000|2021-12-06 14:34:50|30111.72|30111.72|30108.19|30108.19|30111.72|30111.72|30108.19|30108.19|0
1638801300000|2021-12-06 14:35:00|30104.65|30104.65|30101.12|30101.12|30108.19|30108.19|30101.12|30101.12|0
1638801310000|2021-12-06 14:35:10|30111.72|30111.72|30104.65|30104.65|30111.72|30111.72|30101.12|30101.12|0
1638801330000|2021-12-06 14:35:30|30118.79|30118.79|30118.79|30118.79|30118.79|30118.79|30118.79|30118.79|0
1638801340000|2021-12-06 14:35:40|30115.26|30115.26|30115.01|30115.01|30115.26|30115.26|30115.01|30115.01|0
1638801350000|2021-12-06 14:35:50|30111.48|30111.48|30111.48|30111.48|30111.48|30111.48|30111.48|30111.48|0
1638801360000|2021-12-06 14:36:00|30104.41|30104.41|30118.55|30118.55|30122.08|30122.08|30104.41|30104.41|0
1638801370000|2021-12-06 14:36:10|30132.69|30132.69|30132.69|30132.69|30132.69|30132.69|30132.69|30132.69|0
1638801380000|2021-12-06 14:36:20|30129.15|30129.15|30110.88|30110.88|30129.15|30129.15|30110.88|30110.88|0
1638801390000|2021-12-06 14:36:30|30107.34|30107.34|30107.34|30107.34|30107.34|30107.34|30107.34|30107.34|0
1638801400000|2021-12-06 14:36:40|30100.27|30100.27|30100.27|30100.27|30100.27|30100.27|30100.27|30100.27|0
1638801410000|2021-12-06 14:36:50|30103.81|30103.81|30115.01|30115.01|30115.01|30115.01|30103.81|30103.81|0
1638801420000|2021-12-06 14:37:00|30107.94|30107.94|30096.93|30096.93|30107.94|30107.94|30096.93|30096.93|0
1638801430000|2021-12-06 14:37:10|30100.46|30100.46|30114.6|30114.6|30114.6|30114.6|30100.46|30100.46|0
1638801440000|2021-12-06 14:37:20|30107.53|30107.53|30108.14|30108.14|30108.14|30108.14|30107.53|30107.53|0
1638801460000|2021-12-06 14:37:40|30104.6|30104.6|30104|30104|30104.6|30104.6|30104|30104|0
1638801470000|2021-12-06 14:37:50|30104.6|30104.6|30101.48|30101.48|30104.6|30104.6|30101.07|30101.07|0
1638801480000|2021-12-06 14:38:00|30108.55|30108.55|30105.01|30105.01|30108.55|30108.55|30105.01|30105.01|0
1638801490000|2021-12-06 14:38:10|30112.08|30112.08|30112.08|30112.08|30112.08|30112.08|30112.08|30112.08|0
1638801500000|2021-12-06 14:38:20|30115.61|30115.61|30108.55|30108.55|30115.61|30115.61|30108.55|30108.55|0
1638801510000|2021-12-06 14:38:30|30115.61|30115.61|30111.6|30111.6|30115.61|30115.61|30111.6|30111.6|0
1638801520000|2021-12-06 14:38:40|30111|30111|30114.53|30114.53|30114.53|30114.53|30111|30111|0
1638801530000|2021-12-06 14:38:50|30121.6|30121.6|30121.6|30121.6|30121.6|30121.6|30121.6|30121.6|0
1638801540000|2021-12-06 14:39:00|30125.13|30125.13|30127.35|30127.35|30129.68|30129.68|30125.13|30125.13|0
1638801550000|2021-12-06 14:39:10|30126.75|30126.75|30124.94|30124.94|30126.75|30126.75|30124.94|30124.94|0
1638801560000|2021-12-06 14:39:20|30126.75|30126.75|30133.22|30133.22|30133.22|30133.22|30126.15|30126.15|0
1638801570000|2021-12-06 14:39:30|30133.82|30133.82|30133.82|30133.82|30133.82|30133.82|30133.82|30133.82|0
1638801580000|2021-12-06 14:39:40|30133.22|30133.22|30133.22|30133.22|30133.22|30133.22|30133.22|30133.22|0
1638801590000|2021-12-06 14:39:50|30133.82|30133.82|30140.89|30140.89|30140.89|30140.89|30133.82|30133.82|0
1638801600000|2021-12-06 14:40:00|30137.35|30137.35|30133.82|30133.82|30137.35|30137.35|30133.82|30133.82|0
1638801610000|2021-12-06 14:40:10|30137.35|30137.35|30144.42|30144.42|30144.42|30144.42|30137.35|30137.35|0
1638801630000|2021-12-06 14:40:30|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|0
1638801640000|2021-12-06 14:40:40|30148.56|30148.56|30148.56|30148.56|30148.56|30148.56|30148.56|30148.56|0
1638801660000|2021-12-06 14:41:00|30159.16|30159.16|30159.16|30159.16|30159.16|30159.16|30159.16|30159.16|0
1638801670000|2021-12-06 14:41:10|30159.76|30159.76|30163.3|30163.3|30163.3|30163.3|30159.76|30159.76|0
1638801680000|2021-12-06 14:41:20|30149.16|30149.16|30156.23|30156.23|30156.23|30156.23|30149.16|30149.16|0
1638801690000|2021-12-06 14:41:30|30163.3|30163.3|30163.3|30163.3|30163.3|30163.3|30163.3|30163.3|0
1638801700000|2021-12-06 14:41:40|30163.71|30163.71|30160.17|30160.17|30163.71|30163.71|30160.17|30160.17|0
1638801710000|2021-12-06 14:41:50|30159.57|30159.57|30170.78|30170.78|30170.78|30170.78|30159.57|30159.57|0
1638801720000|2021-12-06 14:42:00|30174.31|30174.31|30174.91|30174.91|30174.91|30174.91|30174.31|30174.31|0
1638801730000|2021-12-06 14:42:10|30178.45|30178.45|30178.45|30178.45|30178.45|30178.45|30178.45|30178.45|0
1638801740000|2021-12-06 14:42:20|30181.98|30181.98|30181.98|30181.98|30181.98|30181.98|30180.78|30180.78|0
1638801750000|2021-12-06 14:42:30|30189.05|30189.05|30190.6|30190.6|30190.6|30190.6|30189.05|30189.05|0
1638801760000|2021-12-06 14:42:40|30197.67|30197.67|30190.6|30190.6|30201.2|30201.2|30190.6|30190.6|0
1638801780000|2021-12-06 14:43:00|30201.2|30201.2|30201.2|30201.2|30201.2|30201.2|30201.2|30201.2|0
1638801790000|2021-12-06 14:43:10|30194.13|30194.13|30197.67|30197.67|30197.67|30197.67|30194.13|30194.13|0
1638801800000|2021-12-06 14:43:20|30201.2|30201.2|30201.2|30201.2|30201.2|30201.2|30201.2|30201.2|0
1638801810000|2021-12-06 14:43:30|30204.74|30204.74|30208.27|30208.27|30208.27|30208.27|30204.74|30204.74|0
1638801830000|2021-12-06 14:43:50|30218.88|30218.88|30218.88|30218.88|30218.88|30218.88|30218.88|30218.88|0
1638801840000|2021-12-06 14:44:00|30211.81|30211.81|30211.81|30211.81|30211.81|30211.81|30204.74|30204.74|0
1638801850000|2021-12-06 14:44:10|30215.34|30215.34|30218.88|30218.88|30218.88|30218.88|30215.34|30215.34|0
1638801860000|2021-12-06 14:44:20|30219.48|30219.48|30215.94|30215.94|30219.48|30219.48|30215.94|30215.94|0
1638801870000|2021-12-06 14:44:30|30219.48|30219.48|30216.35|30216.35|30219.89|30219.89|30216.35|30216.35|0
1638801880000|2021-12-06 14:44:40|30209.28|30209.28|30209.28|30209.28|30209.28|30209.28|30209.28|30209.28|0
1638801890000|2021-12-06 14:44:50|30205.75|30205.75|30205.75|30205.75|30205.75|30205.75|30205.75|30205.75|0
1638801900000|2021-12-06 14:45:00|30206.35|30206.35|30187.47|30187.47|30206.35|30206.35|30187.47|30187.47|0
1638801910000|2021-12-06 14:45:10|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|0
1638801920000|2021-12-06 14:45:20|30198.08|30198.08|30205.15|30205.15|30205.15|30205.15|30198.08|30198.08|0
1638801930000|2021-12-06 14:45:30|30208.68|30208.68|30216.95|30216.95|30216.95|30216.95|30208.68|30208.68|0
1638801940000|2021-12-06 14:45:40|30217.55|30217.55|30217.55|30217.55|30221.09|30221.09|30217.55|30217.55|0
1638801950000|2021-12-06 14:45:50|30217.96|30217.96|30221.5|30221.5|30221.5|30221.5|30217.96|30217.96|0
1638801960000|2021-12-06 14:46:00|30222.1|30222.1|30222.1|30222.1|30222.1|30222.1|30215.03|30215.03|0
1638801980000|2021-12-06 14:46:20|30222.7|30222.7|30223.43|30223.43|30223.43|30223.43|30222.7|30222.7|0
1638801990000|2021-12-06 14:46:30|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|0
1638802000000|2021-12-06 14:46:40|30226.36|30226.36|30231.75|30231.75|30231.75|30231.75|30226.36|30226.36|0
1638802010000|2021-12-06 14:46:50|30230.55|30230.55|30231.15|30231.15|30231.15|30231.15|30230.55|30230.55|0
1638802020000|2021-12-06 14:47:00|30227.61|30227.61|30227.61|30227.61|30227.61|30227.61|30227.61|30227.61|0
1638802030000|2021-12-06 14:47:10|30231.15|30231.15|30227.61|30227.61|30231.15|30231.15|30227.61|30227.61|0
1638802040000|2021-12-06 14:47:20|30231.15|30231.15|30234.68|30234.68|30234.68|30234.68|30231.15|30231.15|0
1638802050000|2021-12-06 14:47:30|30238.22|30238.22|30242.35|30242.35|30242.35|30242.35|30238.22|30238.22|0
1638802060000|2021-12-06 14:47:40|30238.82|30238.82|30242.35|30242.35|30242.35|30242.35|30238.82|30238.82|0
1638802070000|2021-12-06 14:47:50|30238.82|30238.82|30238.82|30238.82|30242.35|30242.35|30238.82|30238.82|0
1638802080000|2021-12-06 14:48:00|30242.35|30242.35|30245.89|30245.89|30245.89|30245.89|30242.35|30242.35|0
1638802090000|2021-12-06 14:48:10|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|30242.35|0
1638802100000|2021-12-06 14:48:20|30238.82|30238.82|30231.34|30231.34|30238.82|30238.82|30224.68|30224.68|0
1638802110000|2021-12-06 14:48:30|30230.93|30230.93|30226.19|30226.19|30230.93|30230.93|30224.99|30224.99|0
1638802120000|2021-12-06 14:48:40|30226.79|30226.79|30226.79|30226.79|30226.79|30226.79|30226.79|30226.79|0
1638802130000|2021-12-06 14:48:50|30233.86|30233.86|30233.86|30233.86|30233.86|30233.86|30233.86|30233.86|0
1638802140000|2021-12-06 14:49:00|30234.27|30234.27|30234.27|30234.27|30234.27|30234.27|30234.27|30234.27|0
1638802150000|2021-12-06 14:49:10|30244.88|30244.88|30244.88|30244.88|30244.88|30244.88|30244.88|30244.88|0
1638802170000|2021-12-06 14:49:30|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|0
1638802190000|2021-12-06 14:49:50|30234.27|30234.27|30230.74|30230.74|30234.27|30234.27|30230.74|30230.74|0
1638802200000|2021-12-06 14:50:00|30227.2|30227.2|30224.27|30224.27|30230.74|30230.74|30223.67|30223.67|0
1638802210000|2021-12-06 14:50:10|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|0
1638802230000|2021-12-06 14:50:30|30234.87|30234.87|30210.13|30210.13|30234.87|30234.87|30210.13|30210.13|0
1638802240000|2021-12-06 14:50:40|30220.73|30220.73|30220.73|30220.73|30220.73|30220.73|30220.73|30220.73|0
1638802250000|2021-12-06 14:50:50|30224.27|30224.27|30220.73|30220.73|30224.27|30224.27|30220.73|30220.73|0
1638802270000|2021-12-06 14:51:10|30224.27|30224.27|30217.2|30217.2|30224.27|30224.27|30217.2|30217.2|0
1638802280000|2021-12-06 14:51:20|30224.27|30224.27|30217.2|30217.2|30224.27|30224.27|30217.2|30217.2|0
1638802290000|2021-12-06 14:51:30|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30210.73|30210.73|0
1638802300000|2021-12-06 14:51:40|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|0
1638802310000|2021-12-06 14:51:50|30225.47|30225.47|30225.47|30225.47|30225.47|30225.47|30225.47|30225.47|0
1638802320000|2021-12-06 14:52:00|30224.87|30224.87|30225.47|30225.47|30225.47|30225.47|30224.87|30224.87|0
1638802330000|2021-12-06 14:52:10|30229.01|30229.01|30229.61|30229.61|30229.61|30229.61|30229.01|30229.01|0
1638802340000|2021-12-06 14:52:20|30240.21|30240.21|30240.21|30240.21|30240.21|30240.21|30240.21|30240.21|0
1638802350000|2021-12-06 14:52:30|30247.28|30247.28|30247.28|30247.28|30247.28|30247.28|30247.28|30247.28|0
1638802360000|2021-12-06 14:52:40|30250.82|30250.82|30247.88|30247.88|30250.82|30250.82|30247.28|30247.28|0
1638802370000|2021-12-06 14:52:50|30244.35|30244.35|30237.28|30237.28|30244.35|30244.35|30237.28|30237.28|0
1638802380000|2021-12-06 14:53:00|30244.35|30244.35|30244.35|30244.35|30244.35|30244.35|30244.35|30244.35|0
1638802390000|2021-12-06 14:53:10|30237.28|30237.28|30237.28|30237.28|30237.28|30237.28|30237.28|30237.28|0
1638802410000|2021-12-06 14:53:30|30237.88|30237.88|30230.81|30230.81|30237.88|30237.88|30230.81|30230.81|0
1638802420000|2021-12-06 14:53:40|30227.27|30227.27|30227.27|30227.27|30227.27|30227.27|30227.27|30227.27|0
1638802430000|2021-12-06 14:53:50|30226.67|30226.67|30226.67|30226.67|30226.67|30226.67|30226.67|30226.67|0
1638802440000|2021-12-06 14:54:00|30244.35|30244.35|30253.44|30253.44|30253.44|30253.44|30240.81|30240.81|0
1638802450000|2021-12-06 14:54:10|30249.9|30249.9|30249.3|30249.3|30249.9|30249.9|30248.7|30248.7|0
1638802460000|2021-12-06 14:54:20|30249.9|30249.9|30244.76|30244.76|30249.9|30249.9|30244.76|30244.76|0
1638802470000|2021-12-06 14:54:30|30241.22|30241.22|30241.22|30241.22|30241.22|30241.22|30241.22|30241.22|0
1638802480000|2021-12-06 14:54:40|30240.62|30240.62|30229.61|30229.61|30240.62|30240.62|30229.61|30229.61|0
1638802490000|2021-12-06 14:54:50|30233.14|30233.14|30229.01|30229.01|30233.14|30233.14|30229.01|30229.01|0
1638802500000|2021-12-06 14:55:00|30232.54|30232.54|30232.54|30232.54|30232.54|30232.54|30232.54|30232.54|0
1638802510000|2021-12-06 14:55:10|30232.95|30232.95|30222.35|30222.35|30232.95|30232.95|30222.35|30222.35|0
1638802520000|2021-12-06 14:55:20|30232.95|30232.95|30232.95|30232.95|30232.95|30232.95|30232.95|30232.95|0
1638802530000|2021-12-06 14:55:30|30233.55|30233.55|30234.15|30234.15|30237.69|30237.69|30233.55|30233.55|0
1638802540000|2021-12-06 14:55:40|30237.69|30237.69|30237.69|30237.69|30237.69|30237.69|30237.69|30237.69|0
1638802550000|2021-12-06 14:55:50|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|30230.62|0
1638802560000|2021-12-06 14:56:00|30228.82|30228.82|30229.42|30229.42|30229.42|30229.42|30228.82|30228.82|0
1638802570000|2021-12-06 14:56:10|30232.95|30232.95|30236.49|30236.49|30236.49|30236.49|30232.95|30232.95|0
1638802580000|2021-12-06 14:56:20|30240.02|30240.02|30240.02|30240.02|30240.02|30240.02|30240.02|30240.02|0
1638802600000|2021-12-06 14:56:40|30240.62|30240.62|30244.16|30244.16|30244.16|30244.16|30240.62|30240.62|0
1638802620000|2021-12-06 14:57:00|30243.75|30243.75|30244.35|30244.35|30244.35|30244.35|30240.21|30240.21|0
1638802630000|2021-12-06 14:57:10|30240.81|30240.81|30237.28|30237.28|30240.81|30240.81|30237.28|30237.28|0
1638802640000|2021-12-06 14:57:20|30240.81|30240.81|30233.74|30233.74|30240.81|30240.81|30233.74|30233.74|0
1638802650000|2021-12-06 14:57:30|30233.14|30233.14|30226.07|30226.07|30233.14|30233.14|30226.07|30226.07|0
1638802670000|2021-12-06 14:57:50|30229.61|30229.61|30229.61|30229.61|30229.61|30229.61|30229.61|30229.61|0
1638802680000|2021-12-06 14:58:00|30230.21|30230.21|30218.4|30218.4|30230.21|30230.21|30218.4|30218.4|0
1638802690000|2021-12-06 14:58:10|30219|30219|30219.24|30219.24|30219.24|30219.24|30219|30219|0
1638802700000|2021-12-06 14:58:20|30218.04|30218.04|30208.04|30208.04|30218.04|30218.04|30207.44|30207.44|0
1638802720000|2021-12-06 14:58:40|30208.64|30208.64|30212.17|30212.17|30212.17|30212.17|30208.64|30208.64|0
1638802730000|2021-12-06 14:58:50|30226.31|30226.31|30219.85|30219.85|30226.31|30226.31|30219.24|30219.24|0
1638802760000|2021-12-06 14:59:20|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|0
1638802770000|2021-12-06 14:59:30|30219.24|30219.24|30229.85|30229.85|30229.85|30229.85|30219.24|30219.24|0
1638802780000|2021-12-06 14:59:40|30228.65|30228.65|30229.85|30229.85|30229.85|30229.85|30228.65|30228.65|0
1638802800000|2021-12-06 15:00:00|30236.92|30236.92|30236.92|30236.92|30236.92|30236.92|30236.92|30236.92|0
1638802810000|2021-12-06 15:00:10|30226.31|30226.31|30222.78|30222.78|30226.31|30226.31|30222.78|30222.78|0
1638802820000|2021-12-06 15:00:20|30223.38|30223.38|30222.18|30222.18|30223.38|30223.38|30222.18|30222.18|0
1638802830000|2021-12-06 15:00:30|30222.78|30222.78|30229.85|30229.85|30229.85|30229.85|30222.78|30222.78|0
1638802840000|2021-12-06 15:00:40|30233.38|30233.38|30233.98|30233.98|30233.98|30233.98|30233.38|30233.38|0
1638802850000|2021-12-06 15:00:50|30237.52|30237.52|30229.85|30229.85|30237.52|30237.52|30229.85|30229.85|0
1638802870000|2021-12-06 15:01:10|30226.31|30226.31|30226.31|30226.31|30226.31|30226.31|30226.31|30226.31|0
1638802880000|2021-12-06 15:01:20|30226.92|30226.92|30226.92|30226.92|30226.92|30226.92|30226.92|30226.92|0
1638802900000|2021-12-06 15:01:40|30219.85|30219.85|30219.85|30219.85|30219.85|30219.85|30219.85|30219.85|0
1638802910000|2021-12-06 15:01:50|30212.78|30212.78|30212.78|30212.78|30212.78|30212.78|30212.78|30212.78|0
1638802920000|2021-12-06 15:02:00|30212.17|30212.17|30212.78|30212.78|30212.78|30212.78|30212.17|30212.17|0
1638802940000|2021-12-06 15:02:20|30213.38|30213.38|30213.38|30213.38|30213.38|30213.38|30213.38|30213.38|0
1638802950000|2021-12-06 15:02:30|30212.78|30212.78|30219.85|30219.85|30219.85|30219.85|30212.78|30212.78|0
1638802970000|2021-12-06 15:02:50|30216.31|30216.31|30216.31|30216.31|30216.31|30216.31|30216.31|30216.31|0
1638802980000|2021-12-06 15:03:00|30219.85|30219.85|30219.85|30219.85|30219.85|30219.85|30219.85|30219.85|0
1638802990000|2021-12-06 15:03:10|30220.45|30220.45|30219.85|30219.85|30220.45|30220.45|30219.85|30219.85|0
1638803000000|2021-12-06 15:03:20|30223.38|30223.38|30223.38|30223.38|30223.38|30223.38|30223.38|30223.38|0
1638803010000|2021-12-06 15:03:30|30223.98|30223.98|30229.61|30229.61|30229.61|30229.61|30223.98|30223.98|0
1638803030000|2021-12-06 15:03:50|30233.15|30233.15|30233.15|30233.15|30233.15|30233.15|30233.15|30233.15|0
1638803040000|2021-12-06 15:04:00|30233.56|30233.56|30233.56|30233.56|30233.56|30233.56|30233.56|30233.56|0
1638803050000|2021-12-06 15:04:10|30234.76|30234.76|30234.76|30234.76|30234.76|30234.76|30234.76|30234.76|0
1638803060000|2021-12-06 15:04:20|30235.36|30235.36|30250.1|30250.1|30250.1|30250.1|30235.36|30235.36|0
1638803080000|2021-12-06 15:04:40|30250.51|30250.51|30251.11|30251.11|30251.11|30251.11|30250.51|30250.51|0
1638803100000|2021-12-06 15:05:00|30272.32|30272.32|30262.32|30262.32|30272.92|30272.92|30262.32|30262.32|0
1638803110000|2021-12-06 15:05:10|30260.51|30260.51|30261.71|30261.71|30261.71|30261.71|30260.51|30260.51|0
1638803120000|2021-12-06 15:05:20|30265.25|30265.25|30265.25|30265.25|30265.25|30265.25|30265.25|30265.25|0
1638803130000|2021-12-06 15:05:30|30265.85|30265.85|30269.39|30269.39|30269.39|30269.39|30265.85|30265.85|0
1638803150000|2021-12-06 15:05:50|30269.99|30269.99|30269.39|30269.39|30269.99|30269.99|30269.39|30269.39|0
1638803170000|2021-12-06 15:06:10|30279.99|30279.99|30279.99|30279.99|30279.99|30279.99|30279.99|30279.99|0
1638803180000|2021-12-06 15:06:20|30280.59|30280.59|30288.48|30288.48|30288.48|30288.48|30280.59|30280.59|0
1638803190000|2021-12-06 15:06:30|30292.01|30292.01|30292.01|30292.01|30292.01|30292.01|30292.01|30292.01|0
1638803210000|2021-12-06 15:06:50|30288.48|30288.48|30284.95|30284.95|30288.48|30288.48|30284.95|30284.95|0
1638803220000|2021-12-06 15:07:00|30288.48|30288.48|30288.48|30288.48|30288.48|30288.48|30288.48|30288.48|0
1638803230000|2021-12-06 15:07:10|30289.08|30289.08|30289.08|30289.08|30289.08|30289.08|30289.08|30289.08|0
1638803240000|2021-12-06 15:07:20|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|0
1638803250000|2021-12-06 15:07:30|30285.55|30285.55|30285.55|30285.55|30285.55|30285.55|30285.55|30285.55|0
1638803270000|2021-12-06 15:07:50|30274.94|30274.94|30274.94|30274.94|30274.94|30274.94|30271.41|30271.41|0
1638803280000|2021-12-06 15:08:00|30271.41|30271.41|30271.41|30271.41|30271.41|30271.41|30271.41|30271.41|0
1638803290000|2021-12-06 15:08:10|30274.94|30274.94|30274.94|30274.94|30274.94|30274.94|30274.94|30274.94|0
1638803310000|2021-12-06 15:08:30|30282.01|30282.01|30282.01|30282.01|30282.01|30282.01|30282.01|30282.01|0
1638803340000|2021-12-06 15:09:00|30282.61|30282.61|30282.61|30282.61|30282.61|30282.61|30282.61|30282.61|0
1638803350000|2021-12-06 15:09:10|30286.15|30286.15|30288.32|30288.32|30288.32|30288.32|30286.15|30286.15|0
1638803360000|2021-12-06 15:09:20|30288.56|30288.56|30288.56|30288.56|30288.56|30288.56|30288.56|30288.56|0
1638803370000|2021-12-06 15:09:30|30288.8|30288.8|30288.8|30288.8|30288.8|30288.8|30288.8|30288.8|0
1638803380000|2021-12-06 15:09:40|30287|30287|30286.4|30286.4|30287|30287|30286.4|30286.4|0
1638803390000|2021-12-06 15:09:50|30287|30287|30280.34|30280.34|30287.41|30287.41|30280.34|30280.34|0
1638803400000|2021-12-06 15:10:00|30276.8|30276.8|30273.03|30273.03|30276.8|30276.8|30273.03|30273.03|0
1638803410000|2021-12-06 15:10:10|30272.43|30272.43|30271.82|30271.82|30272.43|30272.43|30271.22|30271.22|0
1638803440000|2021-12-06 15:10:40|30272.43|30272.43|30273.03|30273.03|30273.03|30273.03|30272.43|30272.43|0
1638803460000|2021-12-06 15:11:00|30301.31|30301.31|30308.38|30308.38|30308.38|30308.38|30301.31|30301.31|0
1638803470000|2021-12-06 15:11:10|30311.91|30311.91|30312.51|30312.51|30312.51|30312.51|30311.91|30311.91|0
1638803480000|2021-12-06 15:11:20|30316.05|30316.05|30316.05|30316.05|30316.05|30316.05|30312.51|30312.51|0
1638803500000|2021-12-06 15:11:40|30312.51|30312.51|30309.58|30309.58|30312.51|30312.51|30308.98|30308.98|0
1638803510000|2021-12-06 15:11:50|30313.11|30313.11|30313.11|30313.11|30316.65|30316.65|30309.58|30309.58|0
1638803520000|2021-12-06 15:12:00|30309.58|30309.58|30306.04|30306.04|30309.58|30309.58|30306.04|30306.04|0
1638803540000|2021-12-06 15:12:20|30305.63|30305.63|30308.76|30308.76|30308.76|30308.76|30305.22|30305.22|0
1638803550000|2021-12-06 15:12:30|30315.83|30315.83|30315.01|30315.01|30316.24|30316.24|30314.6|30314.6|0
1638803560000|2021-12-06 15:12:40|30318.54|30318.54|30318.88|30318.88|30319.36|30319.36|30318.54|30318.54|0
1638803570000|2021-12-06 15:12:50|30319.29|30319.29|30316.95|30316.95|30319.29|30319.29|30312.82|30312.82|0
1638803580000|2021-12-06 15:13:00|30316.54|30316.54|30323.61|30323.61|30323.61|30323.61|30316.54|30316.54|0
1638803600000|2021-12-06 15:13:20|30309.48|30309.48|30281.2|30281.2|30309.48|30309.48|30281.2|30281.2|0
1638803610000|2021-12-06 15:13:30|30280.95|30280.95|30280.95|30280.95|30280.95|30280.95|30280.35|30280.35|0
1638803620000|2021-12-06 15:13:40|30284.49|30284.49|30288.02|30288.02|30288.02|30288.02|30284.49|30284.49|0
1638803630000|2021-12-06 15:13:50|30291.56|30291.56|30292.4|30292.4|30292.4|30292.4|30291.56|30291.56|0
1638803650000|2021-12-06 15:14:10|30299.47|30299.47|30299.47|30299.47|30299.47|30299.47|30299.47|30299.47|0
1638803670000|2021-12-06 15:14:30|30298.27|30298.27|30310.08|30310.08|30310.08|30310.08|30298.27|30298.27|0
1638803680000|2021-12-06 15:14:40|30310.68|30310.68|30307.14|30307.14|30310.68|30310.68|30303.61|30303.61|0
1638803690000|2021-12-06 15:14:50|30303.61|30303.61|30303.61|30303.61|30303.61|30303.61|30303.61|30303.61|0
1638803700000|2021-12-06 15:15:00|30310.68|30310.68|30307.14|30307.14|30310.68|30310.68|30307.14|30307.14|0
1638803710000|2021-12-06 15:15:10|30307.74|30307.74|30308.94|30308.94|30311.88|30311.88|30307.74|30307.74|0
1638803720000|2021-12-06 15:15:20|30305.41|30305.41|30309.55|30309.55|30309.55|30309.55|30305.41|30305.41|0
1638803730000|2021-12-06 15:15:30|30313.08|30313.08|30314.5|30314.5|30314.5|30314.5|30313.08|30313.08|0
1638803740000|2021-12-06 15:15:40|30318.04|30318.04|30313.9|30313.9|30318.04|30318.04|30313.9|30313.9|0
1638803750000|2021-12-06 15:15:50|30313.3|30313.3|30310.97|30310.97|30313.9|30313.9|30310.36|30310.36|0
1638803780000|2021-12-06 15:16:20|30314.5|30314.5|30310.97|30310.97|30314.5|30314.5|30310.97|30310.97|0
1638803800000|2021-12-06 15:16:40|30307.43|30307.43|30295.62|30295.62|30307.43|30307.43|30295.62|30295.62|0
1638803810000|2021-12-06 15:16:50|30299.16|30299.16|30296.23|30296.23|30299.16|30299.16|30295.62|30295.62|0
1638803820000|2021-12-06 15:17:00|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|0
1638803830000|2021-12-06 15:17:10|30307.43|30307.43|30307.43|30307.43|30307.43|30307.43|30307.43|30307.43|0
1638803850000|2021-12-06 15:17:30|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|0
1638803860000|2021-12-06 15:17:40|30307.43|30307.43|30307.43|30307.43|30307.43|30307.43|30307.43|30307.43|0
1638803870000|2021-12-06 15:17:50|30310.97|30310.97|30314.5|30314.5|30314.5|30314.5|30310.97|30310.97|0
1638803880000|2021-12-06 15:18:00|30314.09|30314.09|30314.09|30314.09|30314.09|30314.09|30314.09|30314.09|0
1638803890000|2021-12-06 15:18:10|30310.56|30310.56|30307.02|30307.02|30310.56|30310.56|30307.02|30307.02|0
1638803910000|2021-12-06 15:18:30|30307.62|30307.62|30307.62|30307.62|30307.62|30307.62|30307.62|30307.62|0
1638803930000|2021-12-06 15:18:50|30307.02|30307.02|30306.42|30306.42|30307.02|30307.02|30306.42|30306.42|0
1638803940000|2021-12-06 15:19:00|30305.82|30305.82|30309.95|30309.95|30309.95|30309.95|30305.82|30305.82|0
1638803950000|2021-12-06 15:19:10|30311.16|30311.16|30307.02|30307.02|30311.16|30311.16|30307.02|30307.02|0
1638803960000|2021-12-06 15:19:20|30310.56|30310.56|30310.56|30310.56|30310.56|30310.56|30310.56|30310.56|0
1638803990000|2021-12-06 15:19:50|30313.56|30313.56|30308.22|30308.22|30315.29|30315.29|30304.69|30304.69|0
1638804000000|2021-12-06 15:20:00|30307.74|30307.74|30311.27|30311.27|30311.27|30311.27|30307.74|30307.74|0
1638804010000|2021-12-06 15:20:10|30314.81|30314.81|30315.82|30315.82|30315.82|30315.82|30314.81|30314.81|0
1638804020000|2021-12-06 15:20:20|30316.3|30316.3|30315.7|30315.7|30316.9|30316.9|30315.7|30315.7|0
1638804030000|2021-12-06 15:20:30|30329.84|30329.84|30340.45|30340.45|30340.45|30340.45|30329.84|30329.84|0
1638804040000|2021-12-06 15:20:40|30336.91|30336.91|30322.77|30322.77|30336.91|30336.91|30322.77|30322.77|0
1638804050000|2021-12-06 15:20:50|30322.17|30322.17|30321.57|30321.57|30322.17|30322.17|30321.57|30321.57|0
1638804060000|2021-12-06 15:21:00|30322.17|30322.17|30333.98|30333.98|30333.98|30333.98|30322.17|30322.17|0
1638804070000|2021-12-06 15:21:10|30337.51|30337.51|30329.84|30329.84|30337.51|30337.51|30329.84|30329.84|0
1638804080000|2021-12-06 15:21:20|30326.31|30326.31|30325.71|30325.71|30326.31|30326.31|30325.71|30325.71|0
1638804090000|2021-12-06 15:21:30|30322.17|30322.17|30322.17|30322.17|30322.17|30322.17|30322.17|30322.17|0
1638804100000|2021-12-06 15:21:40|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|0
1638804110000|2021-12-06 15:21:50|30332.78|30332.78|30332.78|30332.78|30332.78|30332.78|30332.78|30332.78|0
1638804130000|2021-12-06 15:22:10|30332.53|30332.53|30340.2|30340.2|30340.2|30340.2|30332.53|30332.53|0
1638804160000|2021-12-06 15:22:40|30340.45|30340.45|30340.45|30340.45|30340.45|30340.45|30340.45|30340.45|0
1638804170000|2021-12-06 15:22:50|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|0
1638804200000|2021-12-06 15:23:20|30344.58|30344.58|30333.98|30333.98|30344.58|30344.58|30333.98|30333.98|0
1638804210000|2021-12-06 15:23:30|30334.58|30334.58|30337.51|30337.51|30337.51|30337.51|30333.98|30333.98|0
1638804240000|2021-12-06 15:24:00|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|0
1638804260000|2021-12-06 15:24:20|30341.29|30341.29|30341.29|30341.29|30341.29|30341.29|30341.29|30341.29|0
1638804270000|2021-12-06 15:24:30|30334.22|30334.22|30323.61|30323.61|30334.22|30334.22|30323.61|30323.61|0
1638804290000|2021-12-06 15:24:50|30327.15|30327.15|30327.75|30327.75|30327.75|30327.75|30327.15|30327.15|0
1638804300000|2021-12-06 15:25:00|30324.22|30324.22|30306.54|30306.54|30324.22|30324.22|30295.94|30295.94|0
1638804310000|2021-12-06 15:25:10|30295.94|30295.94|30305.89|30305.89|30305.89|30305.89|30295.53|30295.53|0
1638804320000|2021-12-06 15:25:20|30295.28|30295.28|30295.53|30295.53|30295.53|30295.53|30291.75|30291.75|0
1638804330000|2021-12-06 15:25:30|30299.06|30299.06|30302.6|30302.6|30302.6|30302.6|30299.06|30299.06|0
1638804340000|2021-12-06 15:25:40|30310.27|30310.27|30315.11|30315.11|30315.11|30315.11|30310.27|30310.27|0
1638804350000|2021-12-06 15:25:50|30315.71|30315.71|30315.71|30315.71|30315.71|30315.71|30315.71|30315.71|0
1638804360000|2021-12-06 15:26:00|30308.64|30308.64|30308.64|30308.64|30308.64|30308.64|30308.64|30308.64|0
1638804370000|2021-12-06 15:26:10|30312.17|30312.17|30312.17|30312.17|30312.17|30312.17|30312.17|30312.17|0
1638804390000|2021-12-06 15:26:30|30315.71|30315.71|30316.31|30316.31|30316.31|30316.31|30315.71|30315.71|0
1638804400000|2021-12-06 15:26:40|30315.11|30315.11|30315.11|30315.11|30315.71|30315.71|30315.11|30315.11|0
1638804420000|2021-12-06 15:27:00|30318.64|30318.64|30316.31|30316.31|30319.84|30319.84|30316.31|30316.31|0
1638804430000|2021-12-06 15:27:10|30312.77|30312.77|30305.7|30305.7|30312.77|30312.77|30305.7|30305.7|0
1638804440000|2021-12-06 15:27:20|30312.77|30312.77|30316.31|30316.31|30316.31|30316.31|30312.77|30312.77|0
1638804450000|2021-12-06 15:27:30|30312.77|30312.77|30312.77|30312.77|30312.77|30312.77|30312.77|30312.77|0
1638804460000|2021-12-06 15:27:40|30313.01|30313.01|30312.41|30312.41|30313.01|30313.01|30311.81|30311.81|0
1638804470000|2021-12-06 15:27:50|30311.81|30311.81|30312.41|30312.41|30312.41|30312.41|30311.81|30311.81|0
1638804480000|2021-12-06 15:28:00|30305.34|30305.34|30312.41|30312.41|30312.41|30312.41|30301.81|30301.81|0
1638804490000|2021-12-06 15:28:10|30315.95|30315.95|30319.48|30319.48|30319.48|30319.48|30315.95|30315.95|0
1638804510000|2021-12-06 15:28:30|30323.02|30323.02|30323.62|30323.62|30323.62|30323.62|30323.02|30323.02|0
1638804520000|2021-12-06 15:28:40|30320.08|30320.08|30309.48|30309.48|30320.08|30320.08|30309.48|30309.48|0
1638804530000|2021-12-06 15:28:50|30308.28|30308.28|30311.21|30311.21|30311.21|30311.21|30307.68|30307.68|0
1638804540000|2021-12-06 15:29:00|30307.68|30307.68|30307.68|30307.68|30307.68|30307.68|30307.68|30307.68|0
1638804570000|2021-12-06 15:29:30|30304.14|30304.14|30293.54|30293.54|30304.14|30304.14|30293.54|30293.54|0
1638804590000|2021-12-06 15:29:50|30292.34|30292.34|30291.73|30291.73|30292.34|30292.34|30291.73|30291.73|0
1638804600000|2021-12-06 15:30:00|30288.2|30288.2|30280.53|30280.53|30288.2|30288.2|30280.53|30280.53|0
1638804610000|2021-12-06 15:30:10|30284.06|30284.06|30284.06|30284.06|30284.06|30284.06|30284.06|30284.06|0
1638804630000|2021-12-06 15:30:30|30284.67|30284.67|30284.67|30284.67|30284.67|30284.67|30284.67|30284.67|0
1638804660000|2021-12-06 15:31:00|30291.33|30291.33|30291.33|30291.33|30291.33|30291.33|30291.33|30291.33|0
1638804680000|2021-12-06 15:31:20|30287.79|30287.79|30288.39|30288.39|30288.39|30288.39|30287.79|30287.79|0
1638804690000|2021-12-06 15:31:30|30287.19|30287.19|30279.52|30279.52|30287.19|30287.19|30279.52|30279.52|0
1638804760000|2021-12-06 15:32:40|30279.28|30279.28|30279.88|30279.88|30279.88|30279.88|30279.28|30279.28|0
1638804770000|2021-12-06 15:32:50|30280.48|30280.48|30280.48|30280.48|30280.48|30280.48|30280.48|30280.48|0
1638804780000|2021-12-06 15:33:00|30281.08|30281.08|30281.08|30281.08|30281.08|30281.08|30281.08|30281.08|0
1638804790000|2021-12-06 15:33:10|30279.88|30279.88|30279.88|30279.88|30279.88|30279.88|30279.88|30279.88|0
1638804800000|2021-12-06 15:33:20|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|0
1638804810000|2021-12-06 15:33:30|30290.48|30290.48|30301.09|30301.09|30301.09|30301.09|30290.48|30290.48|0
1638804830000|2021-12-06 15:33:50|30294.02|30294.02|30297.55|30297.55|30297.55|30297.55|30294.02|30294.02|0
1638804840000|2021-12-06 15:34:00|30301.09|30301.09|30301.69|30301.69|30301.69|30301.69|30301.09|30301.09|0
1638804850000|2021-12-06 15:34:10|30302.29|30302.29|30302.29|30302.29|30302.29|30302.29|30302.29|30302.29|0
1638804870000|2021-12-06 15:34:30|30298.75|30298.75|30291.68|30291.68|30298.75|30298.75|30291.68|30291.68|0
1638804880000|2021-12-06 15:34:40|30288.15|30288.15|30288.15|30288.15|30288.15|30288.15|30288.15|30288.15|0
1638804900000|2021-12-06 15:35:00|30287.55|30287.55|30284.01|30284.01|30287.55|30287.55|30284.01|30284.01|0
1638804920000|2021-12-06 15:35:20|30280.48|30280.48|30280.48|30280.48|30280.48|30280.48|30280.48|30280.48|0
1638804930000|2021-12-06 15:35:30|30279.88|30279.88|30280.48|30280.48|30280.48|30280.48|30279.88|30279.88|0
1638804940000|2021-12-06 15:35:40|30273.41|30273.41|30266.34|30266.34|30273.41|30273.41|30266.34|30266.34|0
1638804950000|2021-12-06 15:35:50|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|0
1638804960000|2021-12-06 15:36:00|30274.01|30274.01|30278.75|30278.75|30278.75|30278.75|30274.01|30274.01|0
1638804980000|2021-12-06 15:36:20|30278.15|30278.15|30278.15|30278.15|30278.15|30278.15|30278.15|30278.15|0
1638804990000|2021-12-06 15:36:30|30281.68|30281.68|30281.68|30281.68|30281.68|30281.68|30281.68|30281.68|0
1638805000000|2021-12-06 15:36:40|30282.5|30282.5|30279.78|30279.78|30283.32|30283.32|30279.78|30279.78|0
1638805010000|2021-12-06 15:36:50|30280.19|30280.19|30280.19|30280.19|30280.19|30280.19|30280.19|30280.19|0
1638805020000|2021-12-06 15:37:00|30283.73|30283.73|30286.85|30286.85|30287.26|30287.26|30283.73|30283.73|0
1638805030000|2021-12-06 15:37:10|30290.39|30290.39|30286.85|30286.85|30290.39|30290.39|30286.85|30286.85|0
1638805040000|2021-12-06 15:37:20|30287.1|30287.1|30294.77|30294.77|30294.77|30294.77|30287.1|30287.1|0
1638805060000|2021-12-06 15:37:40|30291.23|30291.23|30291.23|30291.23|30291.23|30291.23|30291.23|30291.23|0
1638805080000|2021-12-06 15:38:00|30294.77|30294.77|30298.3|30298.3|30298.3|30298.3|30294.77|30294.77|0
1638805090000|2021-12-06 15:38:10|30301.84|30301.84|30301.84|30301.84|30301.84|30301.84|30301.84|30301.84|0
1638805100000|2021-12-06 15:38:20|30305.37|30305.37|30308.91|30308.91|30308.91|30308.91|30305.37|30305.37|0
1638805120000|2021-12-06 15:38:40|30312.44|30312.44|30308.91|30308.91|30312.44|30312.44|30308.91|30308.91|0
1638805160000|2021-12-06 15:39:20|30315.98|30315.98|30315.98|30315.98|30315.98|30315.98|30315.98|30315.98|0
1638805170000|2021-12-06 15:39:30|30319.51|30319.51|30319.51|30319.51|30319.51|30319.51|30319.51|30319.51|0
1638805180000|2021-12-06 15:39:40|30323.05|30323.05|30323.05|30323.05|30323.05|30323.05|30323.05|30323.05|0
1638805200000|2021-12-06 15:40:00|30326.58|30326.58|30326.58|30326.58|30326.58|30326.58|30326.58|30326.58|0
1638805210000|2021-12-06 15:40:10|30330.12|30330.12|30330.12|30330.12|30330.12|30330.12|30330.12|30330.12|0
1638805220000|2021-12-06 15:40:20|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|0
1638805230000|2021-12-06 15:40:30|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|0
1638805240000|2021-12-06 15:40:40|30344.5|30344.5|30340.96|30340.96|30344.5|30344.5|30340.96|30340.96|0
1638805250000|2021-12-06 15:40:50|30344.5|30344.5|30348.03|30348.03|30348.03|30348.03|30344.5|30344.5|0
1638805270000|2021-12-06 15:41:10|30348.27|30348.27|30337.67|30337.67|30348.27|30348.27|30337.67|30337.67|0
1638805280000|2021-12-06 15:41:20|30327.07|30327.07|30327.07|30327.07|30327.07|30327.07|30327.07|30327.07|0
1638805290000|2021-12-06 15:41:30|30327.67|30327.67|30327.67|30327.67|30327.67|30327.67|30327.67|30327.67|0
1638805300000|2021-12-06 15:41:40|30327.07|30327.07|30327.67|30327.67|30327.67|30327.67|30327.07|30327.07|0
1638805310000|2021-12-06 15:41:50|30331.2|30331.2|30331.2|30331.2|30331.2|30331.2|30331.2|30331.2|0
1638805320000|2021-12-06 15:42:00|30331.8|30331.8|30334.21|30334.21|30334.21|30334.21|30331.8|30331.8|0
1638805330000|2021-12-06 15:42:10|30333.6|30333.6|30334.21|30334.21|30334.21|30334.21|30333.6|30333.6|0
1638805340000|2021-12-06 15:42:20|30344.81|30344.81|30344.81|30344.81|30344.81|30344.81|30344.81|30344.81|0
1638805350000|2021-12-06 15:42:30|30341.27|30341.27|30337.74|30337.74|30341.27|30341.27|30337.14|30337.14|0
1638805360000|2021-12-06 15:42:40|30334.21|30334.21|30320.07|30320.07|30334.21|30334.21|30320.07|30320.07|0
1638805370000|2021-12-06 15:42:50|30319.82|30319.82|30318.43|30318.43|30319.82|30319.82|30318.02|30318.02|0
1638805380000|2021-12-06 15:43:00|30321.97|30321.97|30321.97|30321.97|30321.97|30321.97|30318.43|30318.43|0
1638805390000|2021-12-06 15:43:10|30322.57|30322.57|30322.57|30322.57|30322.57|30322.57|30322.57|30322.57|0
1638805400000|2021-12-06 15:43:20|30323.17|30323.17|30323.17|30323.17|30323.17|30323.17|30323.17|30323.17|0
1638805410000|2021-12-06 15:43:30|30319.63|30319.63|30319.63|30319.63|30319.63|30319.63|30319.63|30319.63|0
1638805430000|2021-12-06 15:43:50|30319.39|30319.39|30315.86|30315.86|30322.93|30322.93|30315.86|30315.86|0
1638805450000|2021-12-06 15:44:10|30322.93|30322.93|30322.93|30322.93|30322.93|30322.93|30322.93|30322.93|0
1638805460000|2021-12-06 15:44:20|30319.39|30319.39|30318.19|30318.19|30319.39|30319.39|30318.19|30318.19|0
1638805470000|2021-12-06 15:44:30|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|0
1638805500000|2021-12-06 15:45:00|30320.52|30320.52|30319.92|30319.92|30320.52|30320.52|30319.92|30319.92|0
1638805510000|2021-12-06 15:45:10|30312.85|30312.85|30312.44|30312.44|30312.85|30312.85|30312.44|30312.44|0
1638805520000|2021-12-06 15:45:20|30315.98|30315.98|30315.98|30315.98|30315.98|30315.98|30315.98|30315.98|0
1638805530000|2021-12-06 15:45:30|30317.18|30317.18|30317.18|30317.18|30317.18|30317.18|30317.18|30317.18|0
1638805550000|2021-12-06 15:45:50|30313.64|30313.64|30320.71|30320.71|30320.71|30320.71|30313.64|30313.64|0
1638805560000|2021-12-06 15:46:00|30321.31|30321.31|30321.31|30321.31|30321.31|30321.31|30321.31|30321.31|0
1638805570000|2021-12-06 15:46:10|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|30321.72|0
1638805620000|2021-12-06 15:47:00|30318.19|30318.19|30318.19|30318.19|30318.19|30318.19|30318.19|30318.19|0
1638805630000|2021-12-06 15:47:10|30316.39|30316.39|30316.39|30316.39|30316.39|30316.39|30316.39|30316.39|0
1638805640000|2021-12-06 15:47:20|30316.87|30316.87|30314.47|30314.47|30316.87|30316.87|30314.47|30314.47|0
1638805670000|2021-12-06 15:47:50|30318|30318|30318.6|30318.6|30318.6|30318.6|30318|30318|0
1638805710000|2021-12-06 15:48:30|30319.01|30319.01|30318.6|30318.6|30319.01|30319.01|30318.6|30318.6|0
1638805740000|2021-12-06 15:49:00|30315.07|30315.07|30315.07|30315.07|30315.07|30315.07|30315.07|30315.07|0
1638805750000|2021-12-06 15:49:10|30315.55|30315.55|30319.09|30319.09|30319.09|30319.09|30315.55|30315.55|0
1638805780000|2021-12-06 15:49:40|30319.69|30319.69|30319.09|30319.09|30319.69|30319.69|30319.09|30319.09|0
1638805790000|2021-12-06 15:49:50|30319.69|30319.69|30319.69|30319.69|30319.69|30319.69|30319.69|30319.69|0
1638805800000|2021-12-06 15:50:00|30320.29|30320.29|30316.75|30316.75|30320.29|30320.29|30316.75|30316.75|0
1638805820000|2021-12-06 15:50:20|30320.29|30320.29|30320.29|30320.29|30320.29|30320.29|30320.29|30320.29|0
1638805840000|2021-12-06 15:50:40|30320.53|30320.53|30320.53|30320.53|30320.53|30320.53|30320.53|30320.53|0
1638805870000|2021-12-06 15:51:10|30324.07|30324.07|30324.07|30324.07|30324.07|30324.07|30324.07|30324.07|0
1638805880000|2021-12-06 15:51:20|30320.53|30320.53|30313.46|30313.46|30320.53|30320.53|30313.46|30313.46|0
1638805890000|2021-12-06 15:51:30|30312.26|30312.26|30312.26|30312.26|30312.26|30312.26|30312.26|30312.26|0
1638805900000|2021-12-06 15:51:40|30312.86|30312.86|30308.72|30308.72|30312.86|30312.86|30308.72|30308.72|0
1638805910000|2021-12-06 15:51:50|30309.33|30309.33|30309.33|30309.33|30309.33|30309.33|30309.33|30309.33|0
1638805930000|2021-12-06 15:52:10|30309.08|30309.08|30309.08|30309.08|30309.08|30309.08|30309.08|30309.08|0
1638805970000|2021-12-06 15:52:50|30312.62|30312.62|30309.08|30309.08|30312.62|30312.62|30309.08|30309.08|0
1638806000000|2021-12-06 15:53:20|30308.48|30308.48|30312.02|30312.02|30312.02|30312.02|30308.48|30308.48|0
1638806010000|2021-12-06 15:53:30|30319.09|30319.09|30319.09|30319.09|30319.09|30319.09|30319.09|30319.09|0
1638806040000|2021-12-06 15:54:00|30319.69|30319.69|30326.76|30326.76|30326.76|30326.76|30319.69|30319.69|0
1638806080000|2021-12-06 15:54:40|30325.56|30325.56|30324.96|30324.96|30325.56|30325.56|30324.96|30324.96|0
1638806090000|2021-12-06 15:54:50|30325.56|30325.56|30325.56|30325.56|30325.56|30325.56|30325.56|30325.56|0
1638806110000|2021-12-06 15:55:10|30326.16|30326.16|30326.76|30326.76|30326.76|30326.76|30326.16|30326.16|0
1638806140000|2021-12-06 15:55:40|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|30323.22|0
1638806160000|2021-12-06 15:56:00|30337.36|30337.36|30330.29|30330.29|30337.36|30337.36|30330.29|30330.29|0
1638806170000|2021-12-06 15:56:10|30333.83|30333.83|30333.23|30333.23|30333.83|30333.83|30333.23|30333.23|0
1638806180000|2021-12-06 15:56:20|30332.63|30332.63|30333.23|30333.23|30333.23|30333.23|30332.63|30332.63|0
1638806190000|2021-12-06 15:56:30|30332.63|30332.63|30332.63|30332.63|30332.63|30332.63|30332.63|30332.63|0
1638806200000|2021-12-06 15:56:40|30332.02|30332.02|30332.02|30332.02|30332.02|30332.02|30332.02|30332.02|0
1638806210000|2021-12-06 15:56:50|30331.42|30331.42|30334.96|30334.96|30342.03|30342.03|30331.42|30331.42|0
1638806220000|2021-12-06 15:57:00|30331.42|30331.42|30331.42|30331.42|30331.42|30331.42|30331.42|30331.42|0
1638806240000|2021-12-06 15:57:20|30338.49|30338.49|30338.49|30338.49|30338.49|30338.49|30338.49|30338.49|0
1638806250000|2021-12-06 15:57:30|30337.89|30337.89|30335.44|30335.44|30337.89|30337.89|30334.36|30334.36|0
1638806300000|2021-12-06 15:58:20|30336.04|30336.04|30336.04|30336.04|30336.04|30336.04|30336.04|30336.04|0
1638806310000|2021-12-06 15:58:30|30339.58|30339.58|30339.58|30339.58|30339.58|30339.58|30339.58|30339.58|0
1638806330000|2021-12-06 15:58:50|30338.98|30338.98|30349.58|30349.58|30353.12|30353.12|30338.98|30338.98|0
1638806340000|2021-12-06 15:59:00|30346.05|30346.05|30341.91|30341.91|30346.05|30346.05|30341.91|30341.91|0
1638806350000|2021-12-06 15:59:10|30338.38|30338.38|30342.51|30342.51|30342.51|30342.51|30338.38|30338.38|0
1638806360000|2021-12-06 15:59:20|30338.98|30338.98|30337.78|30337.78|30338.98|30338.98|30337.78|30337.78|0
1638806370000|2021-12-06 15:59:30|30338.38|30338.38|30338.98|30338.98|30338.98|30338.98|30338.38|30338.38|0
1638806380000|2021-12-06 15:59:40|30335.44|30335.44|30334.24|30334.24|30335.44|30335.44|30334.24|30334.24|0
1638806390000|2021-12-06 15:59:50|30334.84|30334.84|30331.31|30331.31|30334.84|30334.84|30331.31|30331.31|0
1638806400000|2021-12-06 16:00:00|30330.71|30330.71|30337.78|30337.78|30337.78|30337.78|30330.11|30330.11|0
1638806410000|2021-12-06 16:00:10|30334.24|30334.24|30326.76|30326.76|30334.24|30334.24|30326.76|30326.76|0
1638806420000|2021-12-06 16:00:20|30327.36|30327.36|30327.36|30327.36|30334.43|30334.43|30327.36|30327.36|0
1638806430000|2021-12-06 16:00:30|30337.97|30337.97|30333.83|30333.83|30340.9|30340.9|30330.3|30330.3|0
1638806440000|2021-12-06 16:00:40|30330.3|30330.3|30329.7|30329.7|30330.3|30330.3|30326.76|30326.76|0
1638806450000|2021-12-06 16:00:50|30330.3|30330.3|30329.7|30329.7|30330.3|30330.3|30329.09|30329.09|0
1638806460000|2021-12-06 16:01:00|30330.3|30330.3|30330.9|30330.9|30330.9|30330.9|30329.7|30329.7|0
1638806470000|2021-12-06 16:01:10|30334.43|30334.43|30329.7|30329.7|30334.43|30334.43|30329.09|30329.09|0
1638806480000|2021-12-06 16:01:20|30329.09|30329.09|30332.63|30332.63|30333.23|30333.23|30325.56|30325.56|0
1638806490000|2021-12-06 16:01:30|30333.23|30333.23|30337.97|30337.97|30337.97|30337.97|30333.23|30333.23|0
1638806500000|2021-12-06 16:01:40|30334.43|30334.43|30341.5|30341.5|30348.57|30348.57|30334.43|30334.43|0
1638806510000|2021-12-06 16:01:50|30352.11|30352.11|30345.04|30345.04|30352.11|30352.11|30345.04|30345.04|0
1638806520000|2021-12-06 16:02:00|30341.5|30341.5|30345.64|30345.64|30348.57|30348.57|30341.5|30341.5|0
1638806530000|2021-12-06 16:02:10|30352.71|30352.71|30352.71|30352.71|30352.71|30352.71|30352.71|30352.71|0
1638806540000|2021-12-06 16:02:20|30356.24|30356.24|30352.71|30352.71|30356.24|30356.24|30352.71|30352.71|0
1638806550000|2021-12-06 16:02:30|30352.11|30352.11|30352.11|30352.11|30352.11|30352.11|30352.11|30352.11|0
1638806570000|2021-12-06 16:02:50|30355.64|30355.64|30355.64|30355.64|30359.18|30359.18|30355.64|30355.64|0
1638806580000|2021-12-06 16:03:00|30359.18|30359.18|30362.71|30362.71|30362.71|30362.71|30359.18|30359.18|0
1638806590000|2021-12-06 16:03:10|30366.25|30366.25|30366.85|30366.85|30366.85|30366.85|30366.25|30366.25|0
1638806600000|2021-12-06 16:03:20|30370.38|30370.38|30370.38|30370.38|30373.92|30373.92|30370.38|30370.38|0
1638806610000|2021-12-06 16:03:30|30377.45|30377.45|30374.52|30374.52|30378.05|30378.05|30374.52|30374.52|0
1638806620000|2021-12-06 16:03:40|30378.05|30378.05|30381.59|30381.59|30381.59|30381.59|30378.05|30378.05|0
1638806630000|2021-12-06 16:03:50|30382.19|30382.19|30386.93|30386.93|30386.93|30386.93|30382.19|30382.19|0
1638806640000|2021-12-06 16:04:00|30390.46|30390.46|30379.86|30379.86|30390.46|30390.46|30379.86|30379.86|0
1638806650000|2021-12-06 16:04:10|30386.93|30386.93|30383.39|30383.39|30386.93|30386.93|30383.39|30383.39|0
1638806660000|2021-12-06 16:04:20|30390.46|30390.46|30390.46|30390.46|30390.46|30390.46|30386.93|30386.93|0
1638806680000|2021-12-06 16:04:40|30401.06|30401.06|30404.6|30404.6|30404.6|30404.6|30397.53|30397.53|0
1638806690000|2021-12-06 16:04:50|30401.06|30401.06|30404.6|30404.6|30404.6|30404.6|30401.06|30401.06|0
1638806700000|2021-12-06 16:05:00|30408.13|30408.13|30401.67|30401.67|30408.13|30408.13|30398.13|30398.13|0
1638806710000|2021-12-06 16:05:10|30402.08|30402.08|30409.15|30409.15|30409.15|30409.15|30402.08|30402.08|0
1638806730000|2021-12-06 16:05:30|30409.56|30409.56|30402.49|30402.49|30409.56|30409.56|30402.49|30402.49|0
1638806740000|2021-12-06 16:05:40|30398.95|30398.95|30398.95|30398.95|30398.95|30398.95|30398.95|30398.95|0
1638806750000|2021-12-06 16:05:50|30395.42|30395.42|30384.81|30384.81|30395.42|30395.42|30384.81|30384.81|0
1638806760000|2021-12-06 16:06:00|30391.88|30391.88|30391.88|30391.88|30391.88|30391.88|30391.88|30391.88|0
1638806770000|2021-12-06 16:06:10|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|0
1638806780000|2021-12-06 16:06:20|30384.81|30384.81|30384.81|30384.81|30384.81|30384.81|30381.28|30381.28|0
1638806800000|2021-12-06 16:06:40|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|0
1638806820000|2021-12-06 16:07:00|30395.42|30395.42|30391.88|30391.88|30395.42|30395.42|30391.88|30391.88|0
1638806830000|2021-12-06 16:07:10|30391.28|30391.28|30384.21|30384.21|30391.28|30391.28|30380.67|30380.67|0
1638806850000|2021-12-06 16:07:30|30391.28|30391.28|30391.28|30391.28|30391.28|30391.28|30391.28|30391.28|0
1638806860000|2021-12-06 16:07:40|30384.21|30384.21|30384.21|30384.21|30384.21|30384.21|30384.21|30384.21|0
1638806870000|2021-12-06 16:07:50|30387.74|30387.74|30391.28|30391.28|30391.28|30391.28|30387.74|30387.74|0
1638806890000|2021-12-06 16:08:10|30390.08|30390.08|30391.28|30391.28|30394.81|30394.81|30390.08|30390.08|0
1638806920000|2021-12-06 16:08:40|30401.88|30401.88|30398.35|30398.35|30401.88|30401.88|30398.35|30398.35|0
1638806940000|2021-12-06 16:09:00|30401.88|30401.88|30384.21|30384.21|30401.88|30401.88|30384.21|30384.21|0
1638806950000|2021-12-06 16:09:10|30387.74|30387.74|30380.67|30380.67|30387.74|30387.74|30380.67|30380.67|0
1638806960000|2021-12-06 16:09:20|30384.21|30384.21|30387.74|30387.74|30391.28|30391.28|30384.21|30384.21|0
1638806970000|2021-12-06 16:09:30|30384.21|30384.21|30384.21|30384.21|30384.21|30384.21|30384.21|30384.21|0
1638806980000|2021-12-06 16:09:40|30380.67|30380.67|30373.61|30373.61|30380.67|30380.67|30373.61|30373.61|0
1638806990000|2021-12-06 16:09:50|30370.07|30370.07|30373.2|30373.2|30373.61|30373.61|30370.07|30370.07|0
1638807000000|2021-12-06 16:10:00|30380.27|30380.27|30380.27|30380.27|30380.27|30380.27|30380.27|30380.27|0
1638807020000|2021-12-06 16:10:20|30383.8|30383.8|30383.8|30383.8|30390.87|30390.87|30383.8|30383.8|0
1638807030000|2021-12-06 16:10:30|30394.4|30394.4|30390.87|30390.87|30394.4|30394.4|30390.87|30390.87|0
1638807040000|2021-12-06 16:10:40|30387.33|30387.33|30383.8|30383.8|30390.87|30390.87|30383.8|30383.8|0
1638807050000|2021-12-06 16:10:50|30387.33|30387.33|30387.33|30387.33|30387.33|30387.33|30387.33|30387.33|0
1638807060000|2021-12-06 16:11:00|30383.8|30383.8|30383.8|30383.8|30383.8|30383.8|30383.8|30383.8|0
1638807080000|2021-12-06 16:11:20|30380.27|30380.27|30373.2|30373.2|30380.27|30380.27|30373.2|30373.2|0
1638807090000|2021-12-06 16:11:30|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|0
1638807100000|2021-12-06 16:11:40|30380.27|30380.27|30376.73|30376.73|30380.27|30380.27|30376.73|30376.73|0
1638807110000|2021-12-06 16:11:50|30380.27|30380.27|30376.73|30376.73|30380.27|30380.27|30373.2|30373.2|0
1638807130000|2021-12-06 16:12:10|30380.27|30380.27|30380.27|30380.27|30380.27|30380.27|30380.27|30380.27|0
1638807140000|2021-12-06 16:12:20|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|0
1638807150000|2021-12-06 16:12:30|30380.27|30380.27|30376.73|30376.73|30380.27|30380.27|30376.73|30376.73|0
1638807170000|2021-12-06 16:12:50|30373.2|30373.2|30373.2|30373.2|30373.2|30373.2|30373.2|30373.2|0
1638807180000|2021-12-06 16:13:00|30369.66|30369.66|30373.2|30373.2|30373.2|30373.2|30366.13|30366.13|0
1638807190000|2021-12-06 16:13:10|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|30376.73|0
1638807210000|2021-12-06 16:13:30|30380.27|30380.27|30379.86|30379.86|30380.27|30380.27|30379.86|30379.86|0
1638807220000|2021-12-06 16:13:40|30383.39|30383.39|30376.32|30376.32|30383.39|30383.39|30376.32|30376.32|0
1638807240000|2021-12-06 16:14:00|30379.86|30379.86|30369.25|30369.25|30379.86|30379.86|30369.25|30369.25|0
1638807250000|2021-12-06 16:14:10|30372.79|30372.79|30376.56|30376.56|30376.56|30376.56|30372.79|30372.79|0
1638807260000|2021-12-06 16:14:20|30376.8|30376.8|30376.8|30376.8|30376.8|30376.8|30376.8|30376.8|0
1638807270000|2021-12-06 16:14:30|30376.56|30376.56|30376.56|30376.56|30376.56|30376.56|30376.56|30376.56|0
1638807290000|2021-12-06 16:14:50|30365.96|30365.96|30358.89|30358.89|30365.96|30365.96|30358.89|30358.89|0
1638807300000|2021-12-06 16:15:00|30365.96|30365.96|30365.96|30365.96|30365.96|30365.96|30365.96|30365.96|0
1638807320000|2021-12-06 16:15:20|30373.03|30373.03|30381.83|30381.83|30381.83|30381.83|30371.23|30371.23|0
1638807330000|2021-12-06 16:15:30|30385.36|30385.36|30385.36|30385.36|30385.36|30385.36|30385.36|30385.36|0
1638807340000|2021-12-06 16:15:40|30388.9|30388.9|30388.9|30388.9|30388.9|30388.9|30388.9|30388.9|0
1638807360000|2021-12-06 16:16:00|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|0
1638807370000|2021-12-06 16:16:10|30403.04|30403.04|30395.97|30395.97|30403.04|30403.04|30395.97|30395.97|0
1638807380000|2021-12-06 16:16:20|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|0
1638807390000|2021-12-06 16:16:30|30393.04|30393.04|30400.11|30400.11|30400.11|30400.11|30393.04|30393.04|0
1638807410000|2021-12-06 16:16:50|30407.17|30407.17|30414.24|30414.24|30414.24|30414.24|30400.11|30400.11|0
1638807420000|2021-12-06 16:17:00|30414.85|30414.85|30411.31|30411.31|30425.45|30425.45|30411.31|30411.31|0
1638807430000|2021-12-06 16:17:10|30400.71|30400.71|30407.78|30407.78|30407.78|30407.78|30397.17|30397.17|0
1638807450000|2021-12-06 16:17:30|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|0
1638807460000|2021-12-06 16:17:40|30414.85|30414.85|30414.85|30414.85|30418.38|30418.38|30414.85|30414.85|0
1638807470000|2021-12-06 16:17:50|30418.38|30418.38|30418.38|30418.38|30418.38|30418.38|30418.38|30418.38|0
1638807480000|2021-12-06 16:18:00|30421.92|30421.92|30418.38|30418.38|30421.92|30421.92|30414.85|30414.85|0
1638807490000|2021-12-06 16:18:10|30414.85|30414.85|30404.24|30404.24|30414.85|30414.85|30404.24|30404.24|0
1638807500000|2021-12-06 16:18:20|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|30411.31|0
1638807510000|2021-12-06 16:18:30|30407.78|30407.78|30414.85|30414.85|30414.85|30414.85|30404.24|30404.24|0
1638807530000|2021-12-06 16:18:50|30416.05|30416.05|30406.04|30406.04|30416.65|30416.65|30406.04|30406.04|0
1638807540000|2021-12-06 16:19:00|30409.58|30409.58|30409.58|30409.58|30409.58|30409.58|30409.58|30409.58|0
1638807570000|2021-12-06 16:19:30|30416.65|30416.65|30416.65|30416.65|30416.65|30416.65|30413.11|30413.11|0
1638807580000|2021-12-06 16:19:40|30406.04|30406.04|30403.11|30403.11|30406.04|30406.04|30402.51|30402.51|0
1638807600000|2021-12-06 16:20:00|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|0
1638807610000|2021-12-06 16:20:10|30403.11|30403.11|30406.64|30406.64|30406.64|30406.64|30403.11|30403.11|0
1638807620000|2021-12-06 16:20:20|30413.71|30413.71|30418.67|30418.67|30418.67|30418.67|30413.71|30413.71|0
1638807630000|2021-12-06 16:20:30|30422.2|30422.2|30418.67|30418.67|30422.2|30422.2|30418.67|30418.67|0
1638807640000|2021-12-06 16:20:40|30425.74|30425.74|30429.27|30429.27|30429.27|30429.27|30425.74|30425.74|0
1638807660000|2021-12-06 16:21:00|30429.87|30429.87|30429.87|30429.87|30429.87|30429.87|30429.27|30429.27|0
1638807670000|2021-12-06 16:21:10|30428.07|30428.07|30417.47|30417.47|30428.07|30428.07|30413.93|30413.93|0
1638807680000|2021-12-06 16:21:20|30421.6|30421.6|30425.14|30425.14|30428.67|30428.67|30421.6|30421.6|0
1638807690000|2021-12-06 16:21:30|30421.6|30421.6|30418.07|30418.07|30428.67|30428.67|30418.07|30418.07|0
1638807700000|2021-12-06 16:21:40|30414.53|30414.53|30414.53|30414.53|30414.53|30414.53|30414.53|30414.53|0
1638807710000|2021-12-06 16:21:50|30415.13|30415.13|30415.13|30415.13|30415.13|30415.13|30415.13|30415.13|0
1638807720000|2021-12-06 16:22:00|30414.72|30414.72|30408.06|30408.06|30414.72|30414.72|30407.24|30407.24|0
1638807730000|2021-12-06 16:22:10|30411.6|30411.6|30418.67|30418.67|30418.67|30418.67|30411.6|30411.6|0
1638807740000|2021-12-06 16:22:20|30415.13|30415.13|30408.06|30408.06|30415.13|30415.13|30408.06|30408.06|0
1638807750000|2021-12-06 16:22:30|30404.53|30404.53|30408.06|30408.06|30408.06|30408.06|30404.53|30404.53|0
1638807760000|2021-12-06 16:22:40|30406.26|30406.26|30405.66|30405.66|30406.26|30406.26|30405.66|30405.66|0
1638807770000|2021-12-06 16:22:50|30406.26|30406.26|30409.8|30409.8|30409.8|30409.8|30406.26|30406.26|0
1638807790000|2021-12-06 16:23:10|30406.26|30406.26|30405.66|30405.66|30406.26|30406.26|30403.26|30403.26|0
1638807800000|2021-12-06 16:23:20|30405.06|30405.06|30402.73|30402.73|30409.8|30409.8|30402.73|30402.73|0
1638807810000|2021-12-06 16:23:30|30403.33|30403.33|30399.19|30399.19|30403.33|30403.33|30397.99|30397.99|0
1638807820000|2021-12-06 16:23:40|30395.66|30395.66|30402.73|30402.73|30402.73|30402.73|30395.66|30395.66|0
1638807830000|2021-12-06 16:23:50|30406.26|30406.26|30409.8|30409.8|30409.8|30409.8|30406.26|30406.26|0
1638807840000|2021-12-06 16:24:00|30410.4|30410.4|30413.93|30413.93|30413.93|30413.93|30410.4|30410.4|0
1638807870000|2021-12-06 16:24:30|30417.47|30417.47|30417.47|30417.47|30417.47|30417.47|30417.47|30417.47|0
1638807880000|2021-12-06 16:24:40|30421|30421|30421|30421|30421|30421|30421|30421|0
1638807890000|2021-12-06 16:24:50|30424.54|30424.54|30421|30421|30428.07|30428.07|30421|30421|0
1638807900000|2021-12-06 16:25:00|30417.47|30417.47|30413.93|30413.93|30417.47|30417.47|30413.93|30413.93|0
1638807910000|2021-12-06 16:25:10|30410.4|30410.4|30399.19|30399.19|30410.4|30410.4|30399.19|30399.19|0
1638807920000|2021-12-06 16:25:20|30399.68|30399.68|30395.54|30395.54|30399.68|30399.68|30394.34|30394.34|0
1638807930000|2021-12-06 16:25:30|30392.01|30392.01|30392.01|30392.01|30392.01|30392.01|30392.01|30392.01|0
1638807940000|2021-12-06 16:25:40|30384.94|30384.94|30378.47|30378.47|30392.01|30392.01|30377.87|30377.87|0
1638807950000|2021-12-06 16:25:50|30385.54|30385.54|30392.61|30392.61|30392.61|30392.61|30385.54|30385.54|0
1638807960000|2021-12-06 16:26:00|30396.14|30396.14|30396.14|30396.14|30396.14|30396.14|30396.14|30396.14|0
1638807970000|2021-12-06 16:26:10|30399.68|30399.68|30396.14|30396.14|30399.68|30399.68|30396.14|30396.14|0
1638807980000|2021-12-06 16:26:20|30406.75|30406.75|30406.75|30406.75|30406.75|30406.75|30406.75|30406.75|0
1638807990000|2021-12-06 16:26:30|30403.21|30403.21|30403.21|30403.21|30403.21|30403.21|30403.21|30403.21|0
1638808000000|2021-12-06 16:26:40|30410.28|30410.28|30410.28|30410.28|30410.28|30410.28|30410.28|30410.28|0
1638808010000|2021-12-06 16:26:50|30417.35|30417.35|30413.82|30413.82|30417.35|30417.35|30413.82|30413.82|0
1638808020000|2021-12-06 16:27:00|30410.28|30410.28|30406.75|30406.75|30410.28|30410.28|30403.21|30403.21|0
1638808030000|2021-12-06 16:27:10|30407.35|30407.35|30407.35|30407.35|30407.35|30407.35|30407.35|30407.35|0
1638808040000|2021-12-06 16:27:20|30410.88|30410.88|30411.37|30411.37|30411.37|30411.37|30410.88|30410.88|0
1638808050000|2021-12-06 16:27:30|30407.83|30407.83|30407.83|30407.83|30407.83|30407.83|30407.83|30407.83|0
1638808060000|2021-12-06 16:27:40|30404.3|30404.3|30403.7|30403.7|30407.83|30407.83|30403.09|30403.09|0
1638808070000|2021-12-06 16:27:50|30403.09|30403.09|30393.09|30393.09|30403.7|30403.7|30393.09|30393.09|0
1638808080000|2021-12-06 16:28:00|30396.63|30396.63|30393.09|30393.09|30396.63|30396.63|30393.09|30393.09|0
1638808090000|2021-12-06 16:28:10|30396.63|30396.63|30400.16|30400.16|30400.16|30400.16|30389.56|30389.56|0
1638808100000|2021-12-06 16:28:20|30396.63|30396.63|30390.16|30390.16|30397.23|30397.23|30390.16|30390.16|0
1638808110000|2021-12-06 16:28:30|30393.69|30393.69|30393.69|30393.69|30393.69|30393.69|30390.16|30390.16|0
1638808120000|2021-12-06 16:28:40|30390.16|30390.16|30386.62|30386.62|30390.16|30390.16|30386.62|30386.62|0
1638808130000|2021-12-06 16:28:50|30390.16|30390.16|30393.69|30393.69|30393.69|30393.69|30390.16|30390.16|0
1638808140000|2021-12-06 16:29:00|30393.09|30393.09|30389.56|30389.56|30393.09|30393.09|30386.02|30386.02|0
1638808150000|2021-12-06 16:29:10|30386.02|30386.02|30382.49|30382.49|30386.02|30386.02|30382.49|30382.49|0
1638808160000|2021-12-06 16:29:20|30383.09|30383.09|30393.28|30393.28|30393.69|30393.69|30383.09|30383.09|0
1638808170000|2021-12-06 16:29:30|30386.21|30386.21|30386.74|30386.74|30386.74|30386.74|30375.54|30375.54|0
1638808180000|2021-12-06 16:29:40|30388.55|30388.55|30381.89|30381.89|30396.02|30396.02|30381.89|30381.89|0
1638808190000|2021-12-06 16:29:50|30388.96|30388.96|30396.31|30396.31|30396.31|30396.31|30370.96|30370.96|0
1638864900000|2021-12-07 08:15:00|30558.02|30558.02|30558.02|30558.02|30558.02|30558.02|30558.02|30558.02|0
1638864910000|2021-12-07 08:15:10|30554.49|30554.49|30553.89|30553.89|30554.49|30554.49|30550.35|30550.35|0
1638864920000|2021-12-07 08:15:20|30557.42|30557.42|30557.42|30557.42|30557.42|30557.42|30557.42|30557.42|0
1638864930000|2021-12-07 08:15:30|30560.96|30560.96|30560.96|30560.96|30560.96|30560.96|30560.96|30560.96|0
1638864940000|2021-12-07 08:15:40|30557.42|30557.42|30553.89|30553.89|30557.42|30557.42|30553.89|30553.89|0
1638864950000|2021-12-07 08:15:50|30550.35|30550.35|30550.35|30550.35|30557.42|30557.42|30550.35|30550.35|0
1638864960000|2021-12-07 08:16:00|30546.82|30546.82|30557.42|30557.42|30557.42|30557.42|30546.82|30546.82|0
1638864990000|2021-12-07 08:16:30|30560.96|30560.96|30564.49|30564.49|30564.49|30564.49|30560.96|30560.96|0
1638865000000|2021-12-07 08:16:40|30568.03|30568.03|30571.56|30571.56|30571.56|30571.56|30568.03|30568.03|0
1638865010000|2021-12-07 08:16:50|30575.1|30575.1|30575.1|30575.1|30575.1|30575.1|30575.1|30575.1|0
1638865020000|2021-12-07 08:17:00|30585.7|30585.7|30571.56|30571.56|30585.7|30585.7|30564.49|30564.49|0
1638865040000|2021-12-07 08:17:20|30568.03|30568.03|30568.03|30568.03|30568.03|30568.03|30568.03|30568.03|0
1638865050000|2021-12-07 08:17:30|30571.56|30571.56|30571.56|30571.56|30571.56|30571.56|30571.56|30571.56|0
1638865060000|2021-12-07 08:17:40|30564.49|30564.49|30560.96|30560.96|30564.49|30564.49|30560.96|30560.96|0
1638865080000|2021-12-07 08:18:00|30571.56|30571.56|30571.56|30571.56|30571.56|30571.56|30571.56|30571.56|0
1638865090000|2021-12-07 08:18:10|30557.42|30557.42|30546.82|30546.82|30557.42|30557.42|30546.82|30546.82|0
1638865110000|2021-12-07 08:18:30|30550.35|30550.35|30556.82|30556.82|30557.42|30557.42|30550.35|30550.35|0
1638865120000|2021-12-07 08:18:40|30558.03|30558.03|30558.03|30558.03|30558.03|30558.03|30558.03|30558.03|0
1638865130000|2021-12-07 08:18:50|30558.63|30558.63|30562.17|30562.17|30583.38|30583.38|30558.63|30558.63|0
1638865150000|2021-12-07 08:19:10|30563.37|30563.37|30563.37|30563.37|30563.37|30563.37|30563.37|30563.37|0
1638865160000|2021-12-07 08:19:20|30570.44|30570.44|30570.44|30570.44|30570.44|30570.44|30570.44|30570.44|0
1638865190000|2021-12-07 08:19:50|30584.58|30584.58|30588.11|30588.11|30588.11|30588.11|30584.58|30584.58|0
1638865200000|2021-12-07 08:20:00|30584.58|30584.58|30584.58|30584.58|30584.58|30584.58|30584.58|30584.58|0
1638865220000|2021-12-07 08:20:20|30581.04|30581.04|30581.04|30581.04|30581.04|30581.04|30581.04|30581.04|0
1638865230000|2021-12-07 08:20:30|30584.05|30584.05|30584.05|30584.05|30584.05|30584.05|30584.05|30584.05|0
1638865250000|2021-12-07 08:20:50|30587.58|30587.58|30598.19|30598.19|30598.19|30598.19|30587.58|30587.58|0
1638865270000|2021-12-07 08:21:10|30598.79|30598.79|30584.65|30584.65|30598.79|30598.79|30584.65|30584.65|0
1638865280000|2021-12-07 08:21:20|30581.11|30581.11|30574.04|30574.04|30581.11|30581.11|30574.04|30574.04|0
1638865290000|2021-12-07 08:21:30|30577.58|30577.58|30577.58|30577.58|30577.58|30577.58|30577.58|30577.58|0
1638865310000|2021-12-07 08:21:50|30574.04|30574.04|30549.3|30549.3|30574.04|30574.04|30549.3|30549.3|0
1638865320000|2021-12-07 08:22:00|30548.7|30548.7|30551.03|30551.03|30551.03|30551.03|30543.96|30543.96|0
1638865330000|2021-12-07 08:22:10|30554.57|30554.57|30572.24|30572.24|30572.24|30572.24|30551.03|30551.03|0
1638865340000|2021-12-07 08:22:20|30573.21|30573.21|30576.02|30576.02|30576.02|30576.02|30568.95|30568.95|0
1638865350000|2021-12-07 08:22:30|30579.55|30579.55|30579.55|30579.55|30579.55|30579.55|30579.55|30579.55|0
1638865380000|2021-12-07 08:23:00|30583.09|30583.09|30583.09|30583.09|30583.09|30583.09|30583.09|30583.09|0
1638865390000|2021-12-07 08:23:10|30572.48|30572.48|30565.41|30565.41|30572.48|30572.48|30565.41|30565.41|0
1638865420000|2021-12-07 08:23:40|30561.88|30561.88|30561.88|30561.88|30561.88|30561.88|30561.88|30561.88|0
1638865430000|2021-12-07 08:23:50|30568.95|30568.95|30568.95|30568.95|30568.95|30568.95|30568.95|30568.95|0
1638865460000|2021-12-07 08:24:20|30558.34|30558.34|30558.34|30558.34|30558.34|30558.34|30558.34|30558.34|0
1638865480000|2021-12-07 08:24:40|30555.94|30555.94|30565.94|30565.94|30565.94|30565.94|30551.8|30551.8|0
1638865490000|2021-12-07 08:24:50|30562.41|30562.41|30562.41|30562.41|30562.41|30562.41|30555.34|30555.34|0
1638865500000|2021-12-07 08:25:00|30569.48|30569.48|30562.41|30562.41|30569.48|30569.48|30558.87|30558.87|0
1638865510000|2021-12-07 08:25:10|30555.34|30555.34|30551.8|30551.8|30555.34|30555.34|30551.8|30551.8|0
1638865520000|2021-12-07 08:25:20|30552.05|30552.05|30551.83|30551.83|30555.58|30555.58|30551.83|30551.83|0
1638865530000|2021-12-07 08:25:30|30551.58|30551.58|30559.65|30559.65|30563.19|30563.19|30551.58|30551.58|0
1638865540000|2021-12-07 08:25:40|30559.24|30559.24|30559.24|30559.24|30559.24|30559.24|30559.24|30559.24|0
1638865550000|2021-12-07 08:25:50|30569.85|30569.85|30565.9|30565.9|30569.85|30569.85|30565.9|30565.9|0
1638865560000|2021-12-07 08:26:00|30569.44|30569.44|30570.41|30570.41|30570.41|30570.41|30569.44|30569.44|0
1638865590000|2021-12-07 08:26:30|30573.94|30573.94|30573.94|30573.94|30573.94|30573.94|30573.94|30573.94|0
1638865600000|2021-12-07 08:26:40|30574.76|30574.76|30575.58|30575.58|30575.58|30575.58|30574.76|30574.76|0
1638865620000|2021-12-07 08:27:00|30568.51|30568.51|30557.9|30557.9|30568.51|30568.51|30557.9|30557.9|0
1638865660000|2021-12-07 08:27:40|30564.97|30564.97|30568.99|30568.99|30568.99|30568.99|30564.97|30564.97|0
1638865670000|2021-12-07 08:27:50|30561.92|30561.92|30568.99|30568.99|30568.99|30568.99|30561.92|30561.92|0
1638865690000|2021-12-07 08:28:10|30565.46|30565.46|30561.92|30561.92|30565.46|30565.46|30561.92|30561.92|0
1638865710000|2021-12-07 08:28:30|30558.39|30558.39|30558.39|30558.39|30558.39|30558.39|30558.39|30558.39|0
1638865740000|2021-12-07 08:29:00|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30547.78|30547.78|0
1638865760000|2021-12-07 08:29:20|30558.39|30558.39|30568.99|30568.99|30568.99|30568.99|30558.39|30558.39|0
1638865780000|2021-12-07 08:29:40|30572.53|30572.53|30568.99|30568.99|30572.53|30572.53|30568.99|30568.99|0
1638865800000|2021-12-07 08:30:00|30565.46|30565.46|30565.46|30565.46|30565.46|30565.46|30565.46|30565.46|0
1638865810000|2021-12-07 08:30:10|30568.99|30568.99|30579.6|30579.6|30579.6|30579.6|30568.99|30568.99|0
1638865840000|2021-12-07 08:30:40|30572.53|30572.53|30572.53|30572.53|30576.06|30576.06|30572.53|30572.53|0
1638865850000|2021-12-07 08:30:50|30576.06|30576.06|30576.66|30576.66|30576.66|30576.66|30576.06|30576.06|0
1638865870000|2021-12-07 08:31:10|30583.73|30583.73|30583.73|30583.73|30583.73|30583.73|30583.73|30583.73|0
1638865880000|2021-12-07 08:31:20|30597.87|30597.87|30601.41|30601.41|30601.41|30601.41|30597.87|30597.87|0
1638865890000|2021-12-07 08:31:30|30602.61|30602.61|30613.21|30613.21|30613.21|30613.21|30602.61|30602.61|0
1638865920000|2021-12-07 08:32:00|30613.82|30613.82|30610.28|30610.28|30613.82|30613.82|30610.28|30610.28|0
1638865930000|2021-12-07 08:32:10|30617.35|30617.35|30617.35|30617.35|30617.35|30617.35|30617.35|30617.35|0
1638865950000|2021-12-07 08:32:30|30613.82|30613.82|30613.82|30613.82|30613.82|30613.82|30613.82|30613.82|0
1638865960000|2021-12-07 08:32:40|30613.41|30613.41|30602.8|30602.8|30613.41|30613.41|30602.8|30602.8|0
1638865970000|2021-12-07 08:32:50|30601|30601|30601|30601|30601|30601|30601|30601|0
1638865990000|2021-12-07 08:33:10|30590.39|30590.39|30593.93|30593.93|30593.93|30593.93|30590.39|30590.39|0
1638866020000|2021-12-07 08:33:40|30601|30601|30601|30601|30601|30601|30597.46|30597.46|0
1638866050000|2021-12-07 08:34:10|30608.07|30608.07|30611.6|30611.6|30611.6|30611.6|30608.07|30608.07|0
1638866060000|2021-12-07 08:34:20|30601|30601|30601|30601|30601|30601|30601|30601|0
1638866070000|2021-12-07 08:34:30|30604.53|30604.53|30605.13|30605.13|30605.13|30605.13|30604.53|30604.53|0
1638866080000|2021-12-07 08:34:40|30603.93|30603.93|30603.93|30603.93|30603.93|30603.93|30603.93|30603.93|0
1638866100000|2021-12-07 08:35:00|30607.47|30607.47|30607.47|30607.47|30607.47|30607.47|30607.47|30607.47|0
1638866110000|2021-12-07 08:35:10|30603.93|30603.93|30603.93|30603.93|30603.93|30603.93|30603.93|30603.93|0
1638866120000|2021-12-07 08:35:20|30607.47|30607.47|30596.86|30596.86|30607.47|30607.47|30596.86|30596.86|0
1638866170000|2021-12-07 08:36:10|30589.79|30589.79|30589.79|30589.79|30589.79|30589.79|30589.79|30589.79|0
1638866180000|2021-12-07 08:36:20|30596.86|30596.86|30603.93|30603.93|30603.93|30603.93|30596.86|30596.86|0
1638866190000|2021-12-07 08:36:30|30607.47|30607.47|30607.47|30607.47|30607.47|30607.47|30607.47|30607.47|0
1638866200000|2021-12-07 08:36:40|30603.93|30603.93|30589.79|30589.79|30603.93|30603.93|30589.79|30589.79|0
1638866240000|2021-12-07 08:37:20|30590.61|30590.61|30590.61|30590.61|30590.61|30590.61|30590.61|30590.61|0
1638866250000|2021-12-07 08:37:30|30580.61|30580.61|30580.61|30580.61|30580.61|30580.61|30580.61|30580.61|0
1638866260000|2021-12-07 08:37:40|30578.21|30578.21|30581.74|30581.74|30581.74|30581.74|30578.21|30578.21|0
1638866280000|2021-12-07 08:38:00|30581.33|30581.33|30580.36|30580.36|30581.33|30581.33|30580.36|30580.36|0
1638866300000|2021-12-07 08:38:20|30582.17|30582.17|30592.77|30592.77|30592.77|30592.77|30582.17|30582.17|0
1638866350000|2021-12-07 08:39:10|30589.23|30589.23|30582.17|30582.17|30589.23|30589.23|30582.17|30582.17|0
1638866380000|2021-12-07 08:39:40|30578.63|30578.63|30578.63|30578.63|30578.63|30578.63|30578.63|30578.63|0
1638866390000|2021-12-07 08:39:50|30585.7|30585.7|30585.7|30585.7|30585.7|30585.7|30585.7|30585.7|0
1638866400000|2021-12-07 08:40:00|30589.23|30589.23|30589.23|30589.23|30589.23|30589.23|30589.23|30589.23|0
1638866410000|2021-12-07 08:40:10|30585.7|30585.7|30585.7|30585.7|30585.7|30585.7|30582.17|30582.17|0
1638866420000|2021-12-07 08:40:20|30592.77|30592.77|30592.77|30592.77|30592.77|30592.77|30592.77|30592.77|0
1638866430000|2021-12-07 08:40:30|30596.3|30596.3|30589.23|30589.23|30596.3|30596.3|30589.23|30589.23|0
1638866450000|2021-12-07 08:40:50|30575.1|30575.1|30575.1|30575.1|30575.1|30575.1|30575.1|30575.1|0
1638866460000|2021-12-07 08:41:00|30576.9|30576.9|30580.43|30580.43|30580.43|30580.43|30576.9|30576.9|0
1638866470000|2021-12-07 08:41:10|30587.5|30587.5|30587.5|30587.5|30587.5|30587.5|30587.5|30587.5|0
1638866510000|2021-12-07 08:41:50|30586.9|30586.9|30586.9|30586.9|30586.9|30586.9|30586.9|30586.9|0
1638866530000|2021-12-07 08:42:10|30597.51|30597.51|30597.51|30597.51|30597.51|30597.51|30597.51|30597.51|0
1638866540000|2021-12-07 08:42:20|30601.04|30601.04|30601.04|30601.04|30601.04|30601.04|30601.04|30601.04|0
1638866550000|2021-12-07 08:42:30|30597.51|30597.51|30597.51|30597.51|30597.51|30597.51|30597.51|30597.51|0
1638866560000|2021-12-07 08:42:40|30593.97|30593.97|30593.97|30593.97|30593.97|30593.97|30593.97|30593.97|0
1638866570000|2021-12-07 08:42:50|30590.44|30590.44|30590.44|30590.44|30590.44|30590.44|30590.44|30590.44|0
1638866590000|2021-12-07 08:43:10|30579.83|30579.83|30579.83|30579.83|30579.83|30579.83|30579.83|30579.83|0
1638866600000|2021-12-07 08:43:20|30572.76|30572.76|30572.76|30572.76|30572.76|30572.76|30572.76|30572.76|0
1638866640000|2021-12-07 08:44:00|30576.3|30576.3|30576.3|30576.3|30576.3|30576.3|30576.3|30576.3|0
1638866650000|2021-12-07 08:44:10|30575.89|30575.89|30586.49|30586.49|30586.49|30586.49|30575.89|30575.89|0
1638866690000|2021-12-07 08:44:50|30593.56|30593.56|30593.56|30593.56|30593.56|30593.56|30593.56|30593.56|0
1638866700000|2021-12-07 08:45:00|30592.36|30592.36|30595.89|30595.89|30595.89|30595.89|30592.36|30592.36|0
1638866710000|2021-12-07 08:45:10|30592.36|30592.36|30592.36|30592.36|30592.36|30592.36|30592.36|30592.36|0
1638866720000|2021-12-07 08:45:20|30602.96|30602.96|30603.78|30603.78|30603.78|30603.78|30602.96|30602.96|0
1638866760000|2021-12-07 08:46:00|30605.59|30605.59|30606.31|30606.31|30606.31|30606.31|30605.59|30605.59|0
1638866770000|2021-12-07 08:46:10|30605.83|30605.83|30605.83|30605.83|30605.83|30605.83|30605.83|30605.83|0
1638866780000|2021-12-07 08:46:20|30605.34|30605.34|30604.69|30604.69|30605.34|30605.34|30604.69|30604.69|0
1638866790000|2021-12-07 08:46:30|30590.55|30590.55|30590.55|30590.55|30590.55|30590.55|30590.55|30590.55|0
1638866800000|2021-12-07 08:46:40|30589.95|30589.95|30589.47|30589.47|30589.95|30589.95|30589.47|30589.47|0
1638866820000|2021-12-07 08:47:00|30593|30593|30593|30593|30593|30593|30593|30593|0
1638866830000|2021-12-07 08:47:10|30594.81|30594.81|30591.27|30591.27|30594.81|30594.81|30591.27|30591.27|0
1638866860000|2021-12-07 08:47:40|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|0
1638866880000|2021-12-07 08:48:00|30587.98|30587.98|30587.98|30587.98|30587.98|30587.98|30587.98|30587.98|0
1638866910000|2021-12-07 08:48:30|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|30591.51|0
1638866920000|2021-12-07 08:48:40|30589.11|30589.11|30589.11|30589.11|30589.11|30589.11|30589.11|30589.11|0
1638866940000|2021-12-07 08:49:00|30596.18|30596.18|30596.18|30596.18|30596.18|30596.18|30596.18|30596.18|0
1638866970000|2021-12-07 08:49:30|30603.25|30603.25|30603.25|30603.25|30603.25|30603.25|30603.25|30603.25|0
1638867010000|2021-12-07 08:50:10|30610.32|30610.32|30617.39|30617.39|30617.39|30617.39|30610.32|30610.32|0
1638867030000|2021-12-07 08:50:30|30631.53|30631.53|30627.99|30627.99|30631.53|30631.53|30627.99|30627.99|0
1638867040000|2021-12-07 08:50:40|30631.53|30631.53|30631.53|30631.53|30635.06|30635.06|30631.53|30631.53|0
1638867050000|2021-12-07 08:50:50|30635.06|30635.06|30627.99|30627.99|30635.06|30635.06|30627.99|30627.99|0
1638867060000|2021-12-07 08:51:00|30620.92|30620.92|30620.92|30620.92|30620.92|30620.92|30620.92|30620.92|0
1638867070000|2021-12-07 08:51:10|30620.44|30620.44|30620.44|30620.44|30620.44|30620.44|30620.44|30620.44|0
1638867110000|2021-12-07 08:51:50|30613.37|30613.37|30606.3|30606.3|30613.37|30613.37|30606.3|30606.3|0
1638867120000|2021-12-07 08:52:00|30595.7|30595.7|30599.23|30599.23|30599.23|30599.23|30588.63|30588.63|0
1638867130000|2021-12-07 08:52:10|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|0
1638867140000|2021-12-07 08:52:20|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|0
1638867150000|2021-12-07 08:52:30|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|0
1638867160000|2021-12-07 08:52:40|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|0
1638867170000|2021-12-07 08:52:50|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|0
1638867180000|2021-12-07 08:53:00|30600.96|30600.96|30600.96|30600.96|30600.96|30600.96|30600.96|30600.96|0
1638867190000|2021-12-07 08:53:10|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|30604.5|0
1638867240000|2021-12-07 08:54:00|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|30597.43|0
1638867270000|2021-12-07 08:54:30|30604.5|30604.5|30593.89|30593.89|30604.5|30604.5|30593.89|30593.89|0
1638867280000|2021-12-07 08:54:40|30586.82|30586.82|30576.22|30576.22|30586.82|30586.82|30576.22|30576.22|0
1638867290000|2021-12-07 08:54:50|30583.29|30583.29|30590.36|30590.36|30590.36|30590.36|30579.75|30579.75|0
1638867300000|2021-12-07 08:55:00|30597.43|30597.43|30590.36|30590.36|30597.43|30597.43|30590.36|30590.36|0
1638867310000|2021-12-07 08:55:10|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|30593.89|0
1638867330000|2021-12-07 08:55:30|30594.13|30594.13|30604.74|30604.74|30604.74|30604.74|30594.13|30594.13|0
1638867340000|2021-12-07 08:55:40|30601.2|30601.2|30601.2|30601.2|30601.2|30601.2|30601.2|30601.2|0
1638867360000|2021-12-07 08:56:00|30597.67|30597.67|30594.13|30594.13|30597.67|30597.67|30594.13|30594.13|0
1638867370000|2021-12-07 08:56:10|30592.91|30592.91|30592.91|30592.91|30592.91|30592.91|30592.91|30592.91|0
1638867390000|2021-12-07 08:56:30|30596.44|30596.44|30596.44|30596.44|30596.44|30596.44|30596.44|30596.44|0
1638867410000|2021-12-07 08:56:50|30603.51|30603.51|30596.44|30596.44|30603.51|30603.51|30596.44|30596.44|0
1638867420000|2021-12-07 08:57:00|30595.84|30595.84|30595.84|30595.84|30595.84|30595.84|30595.84|30595.84|0
1638867430000|2021-12-07 08:57:10|30602.91|30602.91|30602.91|30602.91|30602.91|30602.91|30602.91|30602.91|0
1638867450000|2021-12-07 08:57:30|30613.51|30613.51|30613.51|30613.51|30613.51|30613.51|30613.51|30613.51|0
1638867460000|2021-12-07 08:57:40|30602.91|30602.91|30602.91|30602.91|30602.91|30602.91|30602.91|30602.91|0
1638867510000|2021-12-07 08:58:30|30606.44|30606.44|30602.91|30602.91|30606.44|30606.44|30602.91|30602.91|0
1638867530000|2021-12-07 08:58:50|30603.39|30603.39|30596.32|30596.32|30603.39|30603.39|30596.32|30596.32|0
1638867540000|2021-12-07 08:59:00|30599.86|30599.86|30599.86|30599.86|30599.86|30599.86|30599.86|30599.86|0
1638867570000|2021-12-07 08:59:30|30596.32|30596.32|30587.93|30587.93|30596.32|30596.32|30587.93|30587.93|0
1638867580000|2021-12-07 08:59:40|30588.53|30588.53|30588.53|30588.53|30588.53|30588.53|30588.53|30588.53|0
1638867590000|2021-12-07 08:59:50|30592.06|30592.06|30592.06|30592.06|30592.06|30592.06|30592.06|30592.06|0
1638867600000|2021-12-07 09:00:00|30588.53|30588.53|30588.53|30588.53|30588.53|30588.53|30588.53|30588.53|0
1638867610000|2021-12-07 09:00:10|30581.46|30581.46|30584.99|30584.99|30584.99|30584.99|30581.46|30581.46|0
1638867620000|2021-12-07 09:00:20|30574.39|30574.39|30574.39|30574.39|30574.39|30574.39|30574.39|30574.39|0
1638867630000|2021-12-07 09:00:30|30567.32|30567.32|30563.78|30563.78|30567.32|30567.32|30563.78|30563.78|0
1638867640000|2021-12-07 09:00:40|30574.39|30574.39|30582.06|30582.06|30585.59|30585.59|30574.39|30574.39|0
1638867660000|2021-12-07 09:01:00|30585.59|30585.59|30585.59|30585.59|30585.59|30585.59|30585.59|30585.59|0
1638867670000|2021-12-07 09:01:10|30592.66|30592.66|30592.66|30592.66|30592.66|30592.66|30592.66|30592.66|0
1638867690000|2021-12-07 09:01:30|30598|30598|30598|30598|30598|30598|30598|30598|0
1638867710000|2021-12-07 09:01:50|30594.47|30594.47|30594.47|30594.47|30594.47|30594.47|30594.47|30594.47|0
1638867720000|2021-12-07 09:02:00|30587.4|30587.4|30590.93|30590.93|30590.93|30590.93|30587.4|30587.4|0
1638867740000|2021-12-07 09:02:20|30583.86|30583.86|30587.4|30587.4|30587.4|30587.4|30583.86|30583.86|0
1638867760000|2021-12-07 09:02:40|30590.93|30590.93|30590.93|30590.93|30590.93|30590.93|30590.93|30590.93|0
1638867770000|2021-12-07 09:02:50|30598|30598|30601.54|30601.54|30601.54|30601.54|30598|30598|0
1638867790000|2021-12-07 09:03:10|30605.07|30605.07|30598|30598|30605.07|30605.07|30598|30598|0
1638867800000|2021-12-07 09:03:20|30590.93|30590.93|30590.93|30590.93|30590.93|30590.93|30590.93|30590.93|0
1638867810000|2021-12-07 09:03:30|30594.47|30594.47|30594.47|30594.47|30594.47|30594.47|30594.47|30594.47|0
1638867830000|2021-12-07 09:03:50|30601.54|30601.54|30601.54|30601.54|30601.54|30601.54|30601.54|30601.54|0
1638867880000|2021-12-07 09:04:40|30602.14|30602.14|30600.93|30600.93|30602.14|30602.14|30600.93|30600.93|0
1638867920000|2021-12-07 09:05:20|30597.4|30597.4|30608.61|30608.61|30608.61|30608.61|30597.4|30597.4|0
1638867930000|2021-12-07 09:05:30|30615.68|30615.68|30615.68|30615.68|30615.68|30615.68|30615.68|30615.68|0
1638867950000|2021-12-07 09:05:50|30622.74|30622.74|30622.74|30622.74|30622.74|30622.74|30622.74|30622.74|0
1638867960000|2021-12-07 09:06:00|30615.68|30615.68|30612.14|30612.14|30615.68|30615.68|30601.54|30601.54|0
1638867970000|2021-12-07 09:06:10|30608.61|30608.61|30612.14|30612.14|30612.14|30612.14|30601.54|30601.54|0
1638868000000|2021-12-07 09:06:40|30608.61|30608.61|30608.61|30608.61|30608.61|30608.61|30608.61|30608.61|0
1638868020000|2021-12-07 09:07:00|30609.21|30609.21|30609.21|30609.21|30609.21|30609.21|30605.67|30605.67|0
1638868030000|2021-12-07 09:07:10|30616.28|30616.28|30630.42|30630.42|30630.42|30630.42|30616.28|30616.28|0
1638868040000|2021-12-07 09:07:20|30633.95|30633.95|30633.95|30633.95|30633.95|30633.95|30633.95|30633.95|0
1638868050000|2021-12-07 09:07:30|30634.43|30634.43|30634.43|30634.43|30634.43|30634.43|30634.43|30634.43|0
1638868060000|2021-12-07 09:07:40|30637.97|30637.97|30641.5|30641.5|30641.5|30641.5|30637.97|30637.97|0
1638868070000|2021-12-07 09:07:50|30634.43|30634.43|30637.97|30637.97|30637.97|30637.97|30634.43|30634.43|0
1638868090000|2021-12-07 09:08:10|30634.43|30634.43|30634.43|30634.43|30634.43|30634.43|30634.43|30634.43|0
1638868100000|2021-12-07 09:08:20|30630.9|30630.9|30627.36|30627.36|30630.9|30630.9|30627.36|30627.36|0
1638868110000|2021-12-07 09:08:30|30630.9|30630.9|30630.9|30630.9|30630.9|30630.9|30630.9|30630.9|0
1638868130000|2021-12-07 09:08:50|30637.97|30637.97|30652.11|30652.11|30652.11|30652.11|30634.43|30634.43|0
1638868140000|2021-12-07 09:09:00|30648.57|30648.57|30648.57|30648.57|30648.57|30648.57|30648.57|30648.57|0
1638868150000|2021-12-07 09:09:10|30655.64|30655.64|30655.64|30655.64|30655.64|30655.64|30655.64|30655.64|0
1638868160000|2021-12-07 09:09:20|30666.25|30666.25|30666.25|30666.25|30666.25|30666.25|30666.25|30666.25|0
1638868170000|2021-12-07 09:09:30|30669.78|30669.78|30669.78|30669.78|30669.78|30669.78|30669.78|30669.78|0
1638868180000|2021-12-07 09:09:40|30673.32|30673.32|30687.46|30687.46|30687.46|30687.46|30673.32|30673.32|0
1638868190000|2021-12-07 09:09:50|30690.99|30690.99|30690.99|30690.99|30690.99|30690.99|30690.99|30690.99|0
1638868200000|2021-12-07 09:10:00|30692.19|30692.19|30699.26|30699.26|30699.26|30699.26|30692.19|30692.19|0
1638868210000|2021-12-07 09:10:10|30699.87|30699.87|30678.06|30678.06|30699.87|30699.87|30678.06|30678.06|0
1638868220000|2021-12-07 09:10:20|30670.99|30670.99|30670.99|30670.99|30670.99|30670.99|30670.99|30670.99|0
1638868230000|2021-12-07 09:10:30|30670.38|30670.38|30670.38|30670.38|30670.38|30670.38|30670.38|30670.38|0
1638868240000|2021-12-07 09:10:40|30668.58|30668.58|30668.58|30668.58|30668.58|30668.58|30667.38|30667.38|0
1638868260000|2021-12-07 09:11:00|30661.51|30661.51|30657.98|30657.98|30661.51|30661.51|30657.98|30657.98|0
1638868280000|2021-12-07 09:11:20|30661.51|30661.51|30662.11|30662.11|30662.11|30662.11|30661.51|30661.51|0
1638868290000|2021-12-07 09:11:30|30658.58|30658.58|30651.51|30651.51|30658.58|30658.58|30651.51|30651.51|0
1638868300000|2021-12-07 09:11:40|30655.04|30655.04|30658.58|30658.58|30658.58|30658.58|30655.04|30655.04|0
1638868320000|2021-12-07 09:12:00|30659.78|30659.78|30663.92|30663.92|30663.92|30663.92|30659.78|30659.78|0
1638868340000|2021-12-07 09:12:20|30660.38|30660.38|30660.38|30660.38|30660.38|30660.38|30660.38|30660.38|0
1638868400000|2021-12-07 09:13:20|30663.92|30663.92|30667.45|30667.45|30667.45|30667.45|30663.92|30663.92|0
1638868410000|2021-12-07 09:13:30|30666.25|30666.25|30666.25|30666.25|30666.25|30666.25|30666.25|30666.25|0
1638868420000|2021-12-07 09:13:40|30662.71|30662.71|30662.71|30662.71|30662.71|30662.71|30662.71|30662.71|0
1638868430000|2021-12-07 09:13:50|30666.25|30666.25|30666.37|30666.37|30666.37|30666.37|30665.05|30665.05|0
1638868450000|2021-12-07 09:14:10|30665.77|30665.77|30665.77|30665.77|30665.77|30665.77|30665.77|30665.77|0
1638868470000|2021-12-07 09:14:30|30666.97|30666.97|30674.04|30674.04|30674.04|30674.04|30666.97|30666.97|0
1638868490000|2021-12-07 09:14:50|30673.44|30673.44|30673.44|30673.44|30673.44|30673.44|30673.44|30673.44|0
1638868500000|2021-12-07 09:15:00|30669.91|30669.91|30663.44|30663.44|30669.91|30669.91|30662.84|30662.84|0
1638868520000|2021-12-07 09:15:20|30670.51|30670.51|30670.51|30670.51|30670.51|30670.51|30670.51|30670.51|0
1638868530000|2021-12-07 09:15:30|30677.58|30677.58|30673.22|30673.22|30677.58|30677.58|30673.22|30673.22|0
1638868540000|2021-12-07 09:15:40|30680.29|30680.29|30679.07|30679.07|30680.29|30680.29|30679.07|30679.07|0
1638868550000|2021-12-07 09:15:50|30679.48|30679.48|30684.24|30684.24|30684.24|30684.24|30679.48|30679.48|0
1638868560000|2021-12-07 09:16:00|30687.77|30687.77|30694.84|30694.84|30694.84|30694.84|30687.77|30687.77|0
1638868570000|2021-12-07 09:16:10|30695.45|30695.45|30703.12|30703.12|30703.12|30703.12|30695.45|30695.45|0
1638868580000|2021-12-07 09:16:20|30710.19|30710.19|30714.13|30714.13|30714.13|30714.13|30710.19|30710.19|0
1638868590000|2021-12-07 09:16:30|30717.67|30717.67|30707.06|30707.06|30717.67|30717.67|30707.06|30707.06|0
1638868600000|2021-12-07 09:16:40|30703.53|30703.53|30710.6|30710.6|30710.6|30710.6|30703.53|30703.53|0
1638868630000|2021-12-07 09:17:10|30703.53|30703.53|30699.39|30699.39|30703.53|30703.53|30699.39|30699.39|0
1638868650000|2021-12-07 09:17:30|30695.85|30695.85|30678.18|30678.18|30695.85|30695.85|30678.18|30678.18|0
1638868680000|2021-12-07 09:18:00|30681.72|30681.72|30681.72|30681.72|30681.72|30681.72|30681.72|30681.72|0
1638868720000|2021-12-07 09:18:40|30678.18|30678.18|30678.18|30678.18|30678.18|30678.18|30678.18|30678.18|0
1638868760000|2021-12-07 09:19:20|30656.97|30656.97|30658.17|30658.17|30658.17|30658.17|30656.97|30656.97|0
1638868770000|2021-12-07 09:19:30|30654.64|30654.64|30654.64|30654.64|30654.64|30654.64|30654.64|30654.64|0
1638868780000|2021-12-07 09:19:40|30647.57|30647.57|30647.57|30647.57|30647.57|30647.57|30647.57|30647.57|0
1638868790000|2021-12-07 09:19:50|30648.17|30648.17|30662.31|30662.31|30662.31|30662.31|30648.17|30648.17|0
1638868800000|2021-12-07 09:20:00|30669.38|30669.38|30672.91|30672.91|30672.91|30672.91|30669.38|30669.38|0
1638868810000|2021-12-07 09:20:10|30676.45|30676.45|30676.45|30676.45|30679.98|30679.98|30676.45|30676.45|0
1638868830000|2021-12-07 09:20:30|30679.98|30679.98|30679.98|30679.98|30690.59|30690.59|30679.98|30679.98|0
1638868840000|2021-12-07 09:20:40|30676.45|30676.45|30672.91|30672.91|30676.45|30676.45|30672.91|30672.91|0
1638868850000|2021-12-07 09:20:50|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|0
1638868860000|2021-12-07 09:21:00|30677.05|30677.05|30677.05|30677.05|30677.05|30677.05|30677.05|30677.05|0
1638868870000|2021-12-07 09:21:10|30680.58|30680.58|30680.58|30680.58|30680.58|30680.58|30680.58|30680.58|0
1638868880000|2021-12-07 09:21:20|30669.98|30669.98|30669.98|30669.98|30669.98|30669.98|30669.98|30669.98|0
1638868900000|2021-12-07 09:21:40|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|0
1638868910000|2021-12-07 09:21:50|30669.98|30669.98|30673.51|30673.51|30673.51|30673.51|30669.98|30669.98|0
1638868920000|2021-12-07 09:22:00|30677.05|30677.05|30677.05|30677.05|30677.05|30677.05|30677.05|30677.05|0
1638868940000|2021-12-07 09:22:20|30669.98|30669.98|30673.51|30673.51|30673.51|30673.51|30669.98|30669.98|0
1638868950000|2021-12-07 09:22:30|30666.44|30666.44|30666.44|30666.44|30666.44|30666.44|30666.44|30666.44|0
1638868960000|2021-12-07 09:22:40|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|0
1638868970000|2021-12-07 09:22:50|30669.98|30669.98|30669.98|30669.98|30669.98|30669.98|30669.38|30669.38|0
1638868990000|2021-12-07 09:23:10|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|30673.51|0
1638869000000|2021-12-07 09:23:20|30677.05|30677.05|30673.51|30673.51|30680.58|30680.58|30673.51|30673.51|0
1638869020000|2021-12-07 09:23:40|30680.58|30680.58|30677.05|30677.05|30680.58|30680.58|30677.05|30677.05|0
1638869030000|2021-12-07 09:23:50|30680.58|30680.58|30684.12|30684.12|30684.12|30684.12|30680.58|30680.58|0
1638869040000|2021-12-07 09:24:00|30680.58|30680.58|30688.86|30688.86|30688.86|30688.86|30680.58|30680.58|0
1638869050000|2021-12-07 09:24:10|30685.32|30685.32|30685.32|30685.32|30685.32|30685.32|30685.32|30685.32|0
1638869060000|2021-12-07 09:24:20|30678.25|30678.25|30678.25|30678.25|30678.25|30678.25|30678.25|30678.25|0
1638869090000|2021-12-07 09:24:50|30674.72|30674.72|30674.72|30674.72|30674.72|30674.72|30674.72|30674.72|0
1638869120000|2021-12-07 09:25:20|30678.25|30678.25|30671.18|30671.18|30678.25|30678.25|30671.18|30671.18|0
1638869130000|2021-12-07 09:25:30|30667.65|30667.65|30675.32|30675.32|30675.32|30675.32|30667.65|30667.65|0
1638869140000|2021-12-07 09:25:40|30678.85|30678.85|30678.85|30678.85|30678.85|30678.85|30678.85|30678.85|0
1638869150000|2021-12-07 09:25:50|30682.39|30682.39|30689.46|30689.46|30689.46|30689.46|30682.39|30682.39|0
1638869160000|2021-12-07 09:26:00|30685.92|30685.92|30682.39|30682.39|30685.92|30685.92|30682.39|30682.39|0
1638869180000|2021-12-07 09:26:20|30675.32|30675.32|30675.32|30675.32|30675.32|30675.32|30675.32|30675.32|0
1638869200000|2021-12-07 09:26:40|30678.85|30678.85|30678.85|30678.85|30678.85|30678.85|30678.85|30678.85|0
1638869230000|2021-12-07 09:27:10|30675.32|30675.32|30671.78|30671.78|30675.32|30675.32|30671.78|30671.78|0
1638869240000|2021-12-07 09:27:20|30671.18|30671.18|30667.65|30667.65|30671.18|30671.18|30667.65|30667.65|0
1638869280000|2021-12-07 09:28:00|30657.04|30657.04|30653.51|30653.51|30657.04|30657.04|30653.51|30653.51|0
1638869290000|2021-12-07 09:28:10|30657.04|30657.04|30657.04|30657.04|30657.04|30657.04|30657.04|30657.04|0
1638869300000|2021-12-07 09:28:20|30660.58|30660.58|30660.58|30660.58|30660.58|30660.58|30660.58|30660.58|0
1638869310000|2021-12-07 09:28:30|30657.04|30657.04|30657.04|30657.04|30657.04|30657.04|30657.04|30657.04|0
1638869320000|2021-12-07 09:28:40|30660.58|30660.58|30657.04|30657.04|30660.58|30660.58|30657.04|30657.04|0
1638869330000|2021-12-07 09:28:50|30655.24|30655.24|30655.24|30655.24|30655.24|30655.24|30655.24|30655.24|0
1638869340000|2021-12-07 09:29:00|30655.84|30655.84|30656.44|30656.44|30656.44|30656.44|30655.84|30655.84|0
1638869350000|2021-12-07 09:29:10|30655.84|30655.84|30655.84|30655.84|30655.84|30655.84|30655.84|30655.84|0
1638869360000|2021-12-07 09:29:20|30655.24|30655.24|30654.64|30654.64|30655.24|30655.24|30654.64|30654.64|0
1638869380000|2021-12-07 09:29:40|30654.04|30654.04|30654.04|30654.04|30654.04|30654.04|30654.04|30654.04|0
1638869390000|2021-12-07 09:29:50|30652.84|30652.84|30651.99|30651.99|30652.84|30652.84|30651.99|30651.99|0
1638869410000|2021-12-07 09:30:10|30652.59|30652.59|30652.59|30652.59|30652.59|30652.59|30652.59|30652.59|0
1638869420000|2021-12-07 09:30:20|30653.79|30653.79|30653.19|30653.19|30653.79|30653.79|30653.19|30653.19|0
1638869430000|2021-12-07 09:30:30|30652.59|30652.59|30660.26|30660.26|30660.26|30660.26|30652.59|30652.59|0
1638869450000|2021-12-07 09:30:50|30656.73|30656.73|30656.73|30656.73|30656.73|30656.73|30656.73|30656.73|0
1638869480000|2021-12-07 09:31:20|30656.32|30656.32|30642.18|30642.18|30656.32|30656.32|30642.18|30642.18|0
1638869490000|2021-12-07 09:31:30|30649.25|30649.25|30649.25|30649.25|30649.25|30649.25|30649.25|30649.25|0
1638869540000|2021-12-07 09:32:20|30648.65|30648.65|30645.11|30645.11|30648.65|30648.65|30645.11|30645.11|0
1638869580000|2021-12-07 09:33:00|30644.7|30644.7|30637.03|30637.03|30644.7|30644.7|30634.1|30634.1|0
1638869590000|2021-12-07 09:33:10|30640.57|30640.57|30644.1|30644.1|30647.64|30647.64|30640.57|30640.57|0
1638869620000|2021-12-07 09:33:40|30644.7|30644.7|30644.7|30644.7|30644.7|30644.7|30644.7|30644.7|0
1638869640000|2021-12-07 09:34:00|30645.3|30645.3|30645.3|30645.3|30645.3|30645.3|30645.3|30645.3|0
1638869650000|2021-12-07 09:34:10|30648.84|30648.84|30648.84|30648.84|30652.37|30652.37|30648.84|30648.84|0
1638869660000|2021-12-07 09:34:20|30645.3|30645.3|30645.3|30645.3|30645.3|30645.3|30645.3|30645.3|0
1638869670000|2021-12-07 09:34:30|30641.77|30641.77|30641.77|30641.77|30641.77|30641.77|30641.77|30641.77|0
1638869690000|2021-12-07 09:34:50|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|0
1638869750000|2021-12-07 09:35:50|30644.1|30644.1|30647.64|30647.64|30647.64|30647.64|30644.1|30644.1|0
1638869760000|2021-12-07 09:36:00|30644.1|30644.1|30647.64|30647.64|30647.64|30647.64|30640.57|30640.57|0
1638869770000|2021-12-07 09:36:10|30644.1|30644.1|30644.1|30644.1|30644.1|30644.1|30644.1|30644.1|0
1638869790000|2021-12-07 09:36:30|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|30640.57|0
1638869800000|2021-12-07 09:36:40|30639.97|30639.97|30645.3|30645.3|30645.3|30645.3|30639.97|30639.97|0
1638869810000|2021-12-07 09:36:50|30644.7|30644.7|30644.7|30644.7|30644.7|30644.7|30644.7|30644.7|0
1638869820000|2021-12-07 09:37:00|30645.11|30645.11|30645.71|30645.71|30645.71|30645.71|30645.11|30645.11|0
1638869830000|2021-12-07 09:37:10|30646.12|30646.12|30646.12|30646.12|30646.12|30646.12|30646.12|30646.12|0
1638869840000|2021-12-07 09:37:20|30646.53|30646.53|30646.53|30646.53|30646.53|30646.53|30646.53|30646.53|0
1638869860000|2021-12-07 09:37:40|30653.6|30653.6|30653.6|30653.6|30653.6|30653.6|30653.6|30653.6|0
1638869870000|2021-12-07 09:37:50|30660.67|30660.67|30671.28|30671.28|30671.28|30671.28|30660.67|30660.67|0
1638869890000|2021-12-07 09:38:10|30674.81|30674.81|30674.81|30674.81|30674.81|30674.81|30674.81|30674.81|0
1638869910000|2021-12-07 09:38:30|30685.42|30685.42|30688.95|30688.95|30688.95|30688.95|30685.42|30685.42|0
1638869920000|2021-12-07 09:38:40|30692.49|30692.49|30692.49|30692.49|30692.49|30692.49|30692.49|30692.49|0
1638869930000|2021-12-07 09:38:50|30694.29|30694.29|30694.29|30694.29|30694.29|30694.29|30694.29|30694.29|0
1638869940000|2021-12-07 09:39:00|30693.09|30693.09|30692.49|30692.49|30693.09|30693.09|30692.49|30692.49|0
1638869950000|2021-12-07 09:39:10|30692.9|30692.9|30692.9|30692.9|30692.9|30692.9|30692.9|30692.9|0
1638869960000|2021-12-07 09:39:20|30685.83|30685.83|30682.29|30682.29|30689.36|30689.36|30682.29|30682.29|0
1638869970000|2021-12-07 09:39:30|30689.36|30689.36|30689.36|30689.36|30689.36|30689.36|30689.36|30689.36|0
1638870010000|2021-12-07 09:40:10|30689.96|30689.96|30686.43|30686.43|30689.96|30689.96|30686.43|30686.43|0
1638870020000|2021-12-07 09:40:20|30689.96|30689.96|30686.43|30686.43|30689.96|30689.96|30686.43|30686.43|0
1638870030000|2021-12-07 09:40:30|30689.96|30689.96|30689.96|30689.96|30689.96|30689.96|30689.96|30689.96|0
1638870040000|2021-12-07 09:40:40|30697.03|30697.03|30704.1|30704.1|30704.1|30704.1|30697.03|30697.03|0
1638870050000|2021-12-07 09:40:50|30697.03|30697.03|30693.5|30693.5|30697.03|30697.03|30693.5|30693.5|0
1638870060000|2021-12-07 09:41:00|30693.09|30693.09|30693.09|30693.09|30693.09|30693.09|30693.09|30693.09|0
1638870100000|2021-12-07 09:41:40|30696.62|30696.62|30696.62|30696.62|30696.62|30696.62|30696.62|30696.62|0
1638870140000|2021-12-07 09:42:20|30696.02|30696.02|30697.83|30697.83|30697.83|30697.83|30696.02|30696.02|0
1638870150000|2021-12-07 09:42:30|30697.22|30697.22|30697.22|30697.22|30697.22|30697.22|30697.22|30697.22|0
1638870160000|2021-12-07 09:42:40|30704.29|30704.29|30704.29|30704.29|30704.29|30704.29|30704.29|30704.29|0
1638870170000|2021-12-07 09:42:50|30718.43|30718.43|30725.5|30725.5|30725.5|30725.5|30718.43|30718.43|0
1638870180000|2021-12-07 09:43:00|30724.9|30724.9|30714.9|30714.9|30725.5|30725.5|30714.9|30714.9|0
1638870190000|2021-12-07 09:43:10|30725.5|30725.5|30721.97|30721.97|30725.5|30725.5|30721.97|30721.97|0
1638870200000|2021-12-07 09:43:20|30718.43|30718.43|30721.97|30721.97|30721.97|30721.97|30718.43|30718.43|0
1638870270000|2021-12-07 09:44:30|30725.5|30725.5|30718.43|30718.43|30725.5|30725.5|30718.43|30718.43|0
1638870280000|2021-12-07 09:44:40|30721.97|30721.97|30718.43|30718.43|30729.04|30729.04|30714.9|30714.9|0
1638870310000|2021-12-07 09:45:10|30719.03|30719.03|30725.5|30725.5|30725.5|30725.5|30718.43|30718.43|0
1638870320000|2021-12-07 09:45:20|30721.97|30721.97|30721.97|30721.97|30721.97|30721.97|30721.97|30721.97|0
1638870340000|2021-12-07 09:45:40|30722.57|30722.57|30722.57|30722.57|30722.57|30722.57|30715.5|30715.5|0
1638870350000|2021-12-07 09:45:50|30719.03|30719.03|30719.03|30719.03|30719.03|30719.03|30719.03|30719.03|0
1638870380000|2021-12-07 09:46:20|30715.5|30715.5|30715.5|30715.5|30715.5|30715.5|30715.5|30715.5|0
1638870390000|2021-12-07 09:46:30|30711.96|30711.96|30715.5|30715.5|30715.5|30715.5|30711.96|30711.96|0
1638870450000|2021-12-07 09:47:30|30719.03|30719.03|30719.03|30719.03|30719.03|30719.03|30719.03|30719.03|0
1638870520000|2021-12-07 09:48:40|30726.1|30726.1|30726.1|30726.1|30726.1|30726.1|30726.1|30726.1|0
1638870540000|2021-12-07 09:49:00|30729.64|30729.64|30733.17|30733.17|30733.17|30733.17|30729.64|30729.64|0
1638870580000|2021-12-07 09:49:40|30726.1|30726.1|30726.1|30726.1|30726.1|30726.1|30726.1|30726.1|0
1638870590000|2021-12-07 09:49:50|30722.57|30722.57|30722.57|30722.57|30722.57|30722.57|30722.57|30722.57|0
1638870600000|2021-12-07 09:50:00|30719.03|30719.03|30711.96|30711.96|30719.03|30719.03|30711.96|30711.96|0
1638870610000|2021-12-07 09:50:10|30708.43|30708.43|30708.43|30708.43|30708.43|30708.43|30708.43|30708.43|0
1638870620000|2021-12-07 09:50:20|30694.29|30694.29|30689.55|30689.55|30694.29|30694.29|30689.55|30689.55|0
1638870660000|2021-12-07 09:51:00|30688.34|30688.34|30688.34|30688.34|30688.34|30688.34|30688.34|30688.34|0
1638870680000|2021-12-07 09:51:20|30684.81|30684.81|30674.2|30674.2|30684.81|30684.81|30674.2|30674.2|0
1638870690000|2021-12-07 09:51:30|30677.74|30677.74|30670.67|30670.67|30677.74|30677.74|30670.67|30670.67|0
1638870730000|2021-12-07 09:52:10|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|30674.2|0
1638870740000|2021-12-07 09:52:20|30674.45|30674.45|30674.93|30674.93|30674.93|30674.93|30674.45|30674.45|0
1638870760000|2021-12-07 09:52:40|30671.4|30671.4|30667.86|30667.86|30671.4|30671.4|30664.33|30664.33|0
1638870790000|2021-12-07 09:53:10|30674.93|30674.93|30674.93|30674.93|30674.93|30674.93|30674.93|30674.93|0
1638870800000|2021-12-07 09:53:20|30671.4|30671.4|30671.4|30671.4|30671.4|30671.4|30671.4|30671.4|0
1638870820000|2021-12-07 09:53:40|30674.93|30674.93|30667.86|30667.86|30674.93|30674.93|30667.86|30667.86|0
1638870830000|2021-12-07 09:53:50|30660.79|30660.79|30660.79|30660.79|30660.79|30660.79|30660.79|30660.79|0
1638870840000|2021-12-07 09:54:00|30664.33|30664.33|30664.33|30664.33|30664.33|30664.33|30664.33|30664.33|0
1638870850000|2021-12-07 09:54:10|30663.72|30663.72|30660.19|30660.19|30663.72|30663.72|30660.19|30660.19|0
1638870860000|2021-12-07 09:54:20|30646.05|30646.05|30646.05|30646.05|30646.05|30646.05|30646.05|30646.05|0
1638870880000|2021-12-07 09:54:40|30653.12|30653.12|30653.12|30653.12|30653.12|30653.12|30653.12|30653.12|0
1638870900000|2021-12-07 09:55:00|30652.52|30652.52|30646.05|30646.05|30653.12|30653.12|30646.05|30646.05|0
1638870920000|2021-12-07 09:55:20|30653.12|30653.12|30653.12|30653.12|30653.12|30653.12|30653.12|30653.12|0
1638870960000|2021-12-07 09:56:00|30656.65|30656.65|30656.65|30656.65|30656.65|30656.65|30656.65|30656.65|0
1638870970000|2021-12-07 09:56:10|30653.12|30653.12|30649.58|30649.58|30653.12|30653.12|30649.58|30649.58|0
1638870980000|2021-12-07 09:56:20|30646.05|30646.05|30646.05|30646.05|30646.05|30646.05|30646.05|30646.05|0
1638871020000|2021-12-07 09:57:00|30649.58|30649.58|30647.25|30647.25|30650.79|30650.79|30647.25|30647.25|0
1638871050000|2021-12-07 09:57:30|30650.79|30650.79|30650.79|30650.79|30650.79|30650.79|30650.79|30650.79|0
1638871060000|2021-12-07 09:57:40|30654.32|30654.32|30657.86|30657.86|30657.86|30657.86|30654.32|30654.32|0
1638871070000|2021-12-07 09:57:50|30661.39|30661.39|30661.39|30661.39|30661.39|30661.39|30661.39|30661.39|0
1638871080000|2021-12-07 09:58:00|30660.57|30660.57|30660.57|30660.57|30660.57|30660.57|30660.57|30660.57|0
1638871090000|2021-12-07 09:58:10|30653.5|30653.5|30657.04|30657.04|30657.04|30657.04|30649.97|30649.97|0
1638871100000|2021-12-07 09:58:20|30653.5|30653.5|30653.5|30653.5|30653.5|30653.5|30653.5|30653.5|0
1638871160000|2021-12-07 09:59:20|30653.74|30653.74|30643.62|30643.62|30654.23|30654.23|30643.62|30643.62|0
1638871170000|2021-12-07 09:59:30|30636.55|30636.55|30636.55|30636.55|30636.55|30636.55|30636.55|30636.55|0
1638871180000|2021-12-07 09:59:40|30633.02|30633.02|30633.02|30633.02|30633.02|30633.02|30633.02|30633.02|0
1638871190000|2021-12-07 09:59:50|30636.55|30636.55|30647.57|30647.57|30647.57|30647.57|30636.55|30636.55|0
1638871210000|2021-12-07 10:00:10|30654.64|30654.64|30654.64|30654.64|30654.64|30654.64|30654.64|30654.64|0
1638871220000|2021-12-07 10:00:20|30655.05|30655.05|30672.72|30672.72|30672.72|30672.72|30655.05|30655.05|0
1638871240000|2021-12-07 10:00:40|30683.33|30683.33|30688.06|30688.06|30688.06|30688.06|30683.33|30683.33|0
1638871310000|2021-12-07 10:01:50|30691.6|30691.6|30695.13|30695.13|30695.13|30695.13|30691.6|30691.6|0
1638871320000|2021-12-07 10:02:00|30698.67|30698.67|30698.67|30698.67|30698.67|30698.67|30698.67|30698.67|0
1638871330000|2021-12-07 10:02:10|30695.13|30695.13|30705.74|30705.74|30705.74|30705.74|30695.13|30695.13|0
1638871340000|2021-12-07 10:02:20|30709.27|30709.27|30709.27|30709.27|30709.27|30709.27|30709.27|30709.27|0
1638871370000|2021-12-07 10:02:50|30705.74|30705.74|30695.13|30695.13|30705.74|30705.74|30695.13|30695.13|0
1638871380000|2021-12-07 10:03:00|30691.6|30691.6|30688.06|30688.06|30691.6|30691.6|30688.06|30688.06|0
1638871390000|2021-12-07 10:03:10|30695.13|30695.13|30695.13|30695.13|30695.13|30695.13|30695.13|30695.13|0
1638871410000|2021-12-07 10:03:30|30698.67|30698.67|30698.67|30698.67|30698.67|30698.67|30698.67|30698.67|0
1638871440000|2021-12-07 10:04:00|30695.13|30695.13|30684.53|30684.53|30695.13|30695.13|30684.53|30684.53|0
1638871450000|2021-12-07 10:04:10|30683.93|30683.93|30687.46|30687.46|30687.46|30687.46|30683.93|30683.93|0
1638871460000|2021-12-07 10:04:20|30691|30691|30691|30691|30691|30691|30691|30691|0
1638871480000|2021-12-07 10:04:40|30698.07|30698.07|30698.07|30698.07|30698.07|30698.07|30698.07|30698.07|0
1638871530000|2021-12-07 10:05:30|30694.53|30694.53|30701.6|30701.6|30701.6|30701.6|30694.53|30694.53|0
1638871560000|2021-12-07 10:06:00|30702.2|30702.2|30702.2|30702.2|30702.2|30702.2|30702.2|30702.2|0
1638871580000|2021-12-07 10:06:20|30691.6|30691.6|30691.6|30691.6|30691.6|30691.6|30691.6|30691.6|0
1638871590000|2021-12-07 10:06:30|30688.06|30688.06|30687.65|30687.65|30688.06|30688.06|30687.65|30687.65|0
1638871610000|2021-12-07 10:06:50|30687.05|30687.05|30682.92|30682.92|30689.99|30689.99|30682.92|30682.92|0
1638871640000|2021-12-07 10:07:20|30679.38|30679.38|30679.38|30679.38|30679.38|30679.38|30679.38|30679.38|0
1638871650000|2021-12-07 10:07:30|30672.31|30672.31|30672.72|30672.72|30672.72|30672.72|30668.78|30668.78|0
1638871680000|2021-12-07 10:08:00|30672.12|30672.12|30672.12|30672.12|30672.72|30672.72|30672.12|30672.12|0
1638871710000|2021-12-07 10:08:30|30686.26|30686.26|30686.26|30686.26|30686.26|30686.26|30686.26|30686.26|0
1638871720000|2021-12-07 10:08:40|30682.73|30682.73|30679.19|30679.19|30682.73|30682.73|30679.19|30679.19|0
1638871780000|2021-12-07 10:09:40|30675.66|30675.66|30675.66|30675.66|30675.66|30675.66|30675.66|30675.66|0
1638871800000|2021-12-07 10:10:00|30676.86|30676.86|30669.79|30669.79|30676.86|30676.86|30669.79|30669.79|0
1638871810000|2021-12-07 10:10:10|30662.72|30662.72|30662.72|30662.72|30662.72|30662.72|30662.72|30662.72|0
1638871830000|2021-12-07 10:10:30|30669.79|30669.79|30666.25|30666.25|30669.79|30669.79|30666.25|30666.25|0
1638871840000|2021-12-07 10:10:40|30666.01|30666.01|30666.01|30666.01|30666.01|30666.01|30666.01|30666.01|0
1638871860000|2021-12-07 10:11:00|30669.55|30669.55|30669.55|30669.55|30669.55|30669.55|30669.55|30669.55|0
1638871870000|2021-12-07 10:11:10|30673.08|30673.08|30673.08|30673.08|30673.08|30673.08|30673.08|30673.08|0
1638871880000|2021-12-07 10:11:20|30673.68|30673.68|30673.68|30673.68|30673.68|30673.68|30673.68|30673.68|0
1638871900000|2021-12-07 10:11:40|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|0
1638871910000|2021-12-07 10:11:50|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|0
1638871970000|2021-12-07 10:12:50|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|0
1638872000000|2021-12-07 10:13:20|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|0
1638872060000|2021-12-07 10:14:20|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|0
1638872070000|2021-12-07 10:14:30|30663.68|30663.68|30646|30646|30663.68|30663.68|30646|30646|0
1638872110000|2021-12-07 10:15:10|30635.4|30635.4|30631.86|30631.86|30635.4|30635.4|30631.86|30631.86|0
1638872120000|2021-12-07 10:15:20|30635.4|30635.4|30635.4|30635.4|30635.4|30635.4|30635.4|30635.4|0
1638872130000|2021-12-07 10:15:30|30638.93|30638.93|30642.47|30642.47|30642.47|30642.47|30638.93|30638.93|0
1638872140000|2021-12-07 10:15:40|30646|30646|30646|30646|30646|30646|30646|30646|0
1638872170000|2021-12-07 10:16:10|30642.47|30642.47|30646|30646|30646|30646|30642.47|30642.47|0
1638872220000|2021-12-07 10:17:00|30649.54|30649.54|30656.61|30656.61|30656.61|30656.61|30649.54|30649.54|0
1638872270000|2021-12-07 10:17:50|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|0
1638872300000|2021-12-07 10:18:20|30674.28|30674.28|30670.75|30670.75|30674.28|30674.28|30670.75|30670.75|0
1638872340000|2021-12-07 10:19:00|30671.35|30671.35|30670.15|30670.15|30671.35|30671.35|30670.15|30670.15|0
1638872390000|2021-12-07 10:19:50|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|30666.61|0
1638872410000|2021-12-07 10:20:10|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|0
1638872420000|2021-12-07 10:20:20|30663.08|30663.08|30663.08|30663.08|30663.08|30663.08|30663.08|30663.08|0
1638872430000|2021-12-07 10:20:30|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|0
1638872450000|2021-12-07 10:20:50|30652.47|30652.47|30656.01|30656.01|30656.01|30656.01|30652.47|30652.47|0
1638872470000|2021-12-07 10:21:10|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|0
1638872500000|2021-12-07 10:21:40|30666.61|30666.61|30667.21|30667.21|30667.81|30667.81|30666.61|30666.61|0
1638872530000|2021-12-07 10:22:10|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|0
1638872560000|2021-12-07 10:22:40|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|0
1638872580000|2021-12-07 10:23:00|30666.61|30666.61|30659.54|30659.54|30670.15|30670.15|30659.54|30659.54|0
1638872590000|2021-12-07 10:23:10|30656.01|30656.01|30656.01|30656.01|30656.01|30656.01|30656.01|30656.01|0
1638872600000|2021-12-07 10:23:20|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|0
1638872650000|2021-12-07 10:24:10|30663.08|30663.08|30663.08|30663.08|30663.08|30663.08|30663.08|30663.08|0
1638872680000|2021-12-07 10:24:40|30663.68|30663.68|30663.68|30663.68|30663.68|30663.68|30663.68|30663.68|0
1638872700000|2021-12-07 10:25:00|30667.21|30667.21|30670.75|30670.75|30670.75|30670.75|30667.21|30667.21|0
1638872790000|2021-12-07 10:26:30|30667.21|30667.21|30674.28|30674.28|30674.28|30674.28|30667.21|30667.21|0
1638872800000|2021-12-07 10:26:40|30677.82|30677.82|30674.28|30674.28|30677.82|30677.82|30674.28|30674.28|0
1638872840000|2021-12-07 10:27:20|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|30670.75|0
1638872890000|2021-12-07 10:28:10|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|30670.15|0
1638872960000|2021-12-07 10:29:20|30670.75|30670.75|30670.99|30670.99|30670.99|30670.99|30670.75|30670.75|0
1638872980000|2021-12-07 10:29:40|30667.45|30667.45|30656.85|30656.85|30667.45|30667.45|30656.85|30656.85|0
1638873010000|2021-12-07 10:30:10|30653.32|30653.32|30653.32|30653.32|30653.32|30653.32|30653.32|30653.32|0
1638873020000|2021-12-07 10:30:20|30649.78|30649.78|30645.64|30645.64|30649.78|30649.78|30645.64|30645.64|0
1638873030000|2021-12-07 10:30:30|30652.71|30652.71|30652.71|30652.71|30652.71|30652.71|30652.71|30652.71|0
1638873040000|2021-12-07 10:30:40|30652.11|30652.11|30652.11|30652.11|30652.11|30652.11|30652.11|30652.11|0
1638873050000|2021-12-07 10:30:50|30645.04|30645.04|30645.04|30645.04|30645.04|30645.04|30645.04|30645.04|0
1638873060000|2021-12-07 10:31:00|30648.58|30648.58|30648.58|30648.58|30648.58|30648.58|30648.58|30648.58|0
1638873090000|2021-12-07 10:31:30|30645.04|30645.04|30645.04|30645.04|30645.04|30645.04|30645.04|30645.04|0
1638873100000|2021-12-07 10:31:40|30645.64|30645.64|30645.64|30645.64|30645.64|30645.64|30645.64|30645.64|0
1638873110000|2021-12-07 10:31:50|30649.18|30649.18|30649.18|30649.18|30649.18|30649.18|30649.18|30649.18|0
1638873120000|2021-12-07 10:32:00|30648.58|30648.58|30648.58|30648.58|30648.58|30648.58|30648.58|30648.58|0
1638873150000|2021-12-07 10:32:30|30645.04|30645.04|30641.51|30641.51|30648.58|30648.58|30641.51|30641.51|0
1638873160000|2021-12-07 10:32:40|30637.97|30637.97|30637.97|30637.97|30637.97|30637.97|30637.97|30637.97|0
1638873180000|2021-12-07 10:33:00|30641.51|30641.51|30641.51|30641.51|30641.51|30641.51|30641.51|30641.51|0
1638873220000|2021-12-07 10:33:40|30642.11|30642.11|30642.11|30642.11|30642.71|30642.71|30642.11|30642.11|0
1638873240000|2021-12-07 10:34:00|30649.18|30649.18|30649.18|30649.18|30649.18|30649.18|30649.18|30649.18|0
1638873250000|2021-12-07 10:34:10|30659.78|30659.78|30670.39|30670.39|30670.39|30670.39|30659.78|30659.78|0
1638873300000|2021-12-07 10:35:00|30669.79|30669.79|30669.19|30669.19|30669.79|30669.79|30669.19|30669.19|0
1638873310000|2021-12-07 10:35:10|30668.59|30668.59|30668.59|30668.59|30668.59|30668.59|30668.59|30668.59|0
1638873320000|2021-12-07 10:35:20|30665.05|30665.05|30668.59|30668.59|30668.59|30668.59|30665.05|30665.05|0
1638873330000|2021-12-07 10:35:30|30665.05|30665.05|30667.58|30667.58|30668.59|30668.59|30665.05|30665.05|0
1638873340000|2021-12-07 10:35:40|30666.97|30666.97|30666.97|30666.97|30666.97|30666.97|30666.97|30666.97|0
1638873360000|2021-12-07 10:36:00|30667.38|30667.38|30666.78|30666.78|30667.38|30667.38|30666.78|30666.78|0
1638873370000|2021-12-07 10:36:10|30659.71|30659.71|30659.71|30659.71|30659.71|30659.71|30659.71|30659.71|0
1638873380000|2021-12-07 10:36:20|30660.31|30660.31|30661.52|30661.52|30661.52|30661.52|30660.31|30660.31|0
1638873390000|2021-12-07 10:36:30|30665.05|30665.05|30672.12|30672.12|30672.12|30672.12|30665.05|30665.05|0
1638873400000|2021-12-07 10:36:40|30672.72|30672.72|30675.73|30675.73|30676.33|30676.33|30672.72|30672.72|0
1638873410000|2021-12-07 10:36:50|30676.93|30676.93|30676.93|30676.93|30676.93|30676.93|30676.93|30676.93|0
1638873430000|2021-12-07 10:37:10|30678.13|30678.13|30677.53|30677.53|30678.13|30678.13|30677.53|30677.53|0
1638873450000|2021-12-07 10:37:30|30670.46|30670.46|30670.46|30670.46|30670.46|30670.46|30670.46|30670.46|0
1638873470000|2021-12-07 10:37:50|30672.26|30672.26|30671.66|30671.66|30672.26|30672.26|30671.66|30671.66|0
1638873480000|2021-12-07 10:38:00|30671.9|30671.9|30671.9|30671.9|30671.9|30671.9|30671.9|30671.9|0
1638873490000|2021-12-07 10:38:10|30673.13|30673.13|30673.13|30673.13|30673.13|30673.13|30673.13|30673.13|0
1638873500000|2021-12-07 10:38:20|30673.73|30673.73|30672.53|30672.53|30673.73|30673.73|30672.53|30672.53|0
1638873520000|2021-12-07 10:38:40|30673.13|30673.13|30672.53|30672.53|30673.13|30673.13|30672.53|30672.53|0
1638873530000|2021-12-07 10:38:50|30669|30669|30669|30669|30669|30669|30669|30669|0
1638873540000|2021-12-07 10:39:00|30669.6|30669.6|30669.6|30669.6|30669.6|30669.6|30669.6|30669.6|0
1638873550000|2021-12-07 10:39:10|30668.4|30668.4|30668.4|30668.4|30668.4|30668.4|30668.4|30668.4|0
1638873560000|2021-12-07 10:39:20|30669|30669|30669|30669|30669|30669|30669|30669|0
1638873570000|2021-12-07 10:39:30|30667.19|30667.19|30660.65|30660.65|30667.19|30667.19|30660.65|30660.65|0
1638873580000|2021-12-07 10:39:40|30664.19|30664.19|30664.79|30664.79|30665.39|30665.39|30664.19|30664.19|0
1638873600000|2021-12-07 10:40:00|30665.39|30665.39|30658.32|30658.32|30665.39|30665.39|30658.32|30658.32|0
1638873610000|2021-12-07 10:40:10|30668.93|30668.93|30668.93|30668.93|30668.93|30668.93|30668.93|30668.93|0
1638873630000|2021-12-07 10:40:30|30665.39|30665.39|30654.79|30654.79|30665.39|30665.39|30654.79|30654.79|0
1638873640000|2021-12-07 10:40:40|30658.32|30658.32|30654.79|30654.79|30658.32|30658.32|30654.79|30654.79|0
1638873650000|2021-12-07 10:40:50|30661.86|30661.86|30661.86|30661.86|30661.86|30661.86|30661.86|30661.86|0
1638873660000|2021-12-07 10:41:00|30658.32|30658.32|30658.08|30658.08|30658.32|30658.32|30658.08|30658.08|0
1638873720000|2021-12-07 10:42:00|30661.61|30661.61|30661.61|30661.61|30661.61|30661.61|30661.61|30661.61|0
1638873730000|2021-12-07 10:42:10|30661.86|30661.86|30661.86|30661.86|30661.86|30661.86|30661.86|30661.86|0
1638873770000|2021-12-07 10:42:50|30665.39|30665.39|30665.39|30665.39|30665.39|30665.39|30665.39|30665.39|0
1638873780000|2021-12-07 10:43:00|30665.15|30665.15|30665.15|30665.15|30665.15|30665.15|30665.15|30665.15|0
1638873860000|2021-12-07 10:44:20|30675.75|30675.75|30679.29|30679.29|30679.29|30679.29|30675.75|30675.75|0
1638873870000|2021-12-07 10:44:30|30686.36|30686.36|30686.36|30686.36|30686.36|30686.36|30686.36|30686.36|0
1638873880000|2021-12-07 10:44:40|30704.03|30704.03|30700.91|30700.91|30707.98|30707.98|30700.91|30700.91|0
1638873890000|2021-12-07 10:44:50|30702.11|30702.11|30703.91|30703.91|30703.91|30703.91|30702.11|30702.11|0
1638873900000|2021-12-07 10:45:00|30705.11|30705.11|30709.25|30709.25|30709.25|30709.25|30705.11|30705.11|0
1638873920000|2021-12-07 10:45:20|30719.85|30719.85|30716.32|30716.32|30723.39|30723.39|30716.32|30716.32|0
1638873950000|2021-12-07 10:45:50|30716.73|30716.73|30716.73|30716.73|30716.73|30716.73|30716.73|30716.73|0
1638873970000|2021-12-07 10:46:10|30720.26|30720.26|30720.26|30720.26|30720.26|30720.26|30720.26|30720.26|0
1638873980000|2021-12-07 10:46:20|30727.33|30727.33|30727.33|30727.33|30727.33|30727.33|30727.33|30727.33|0
1638873990000|2021-12-07 10:46:30|30716.73|30716.73|30713.44|30713.44|30717.7|30717.7|30713.44|30713.44|0
1638874040000|2021-12-07 10:47:20|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|0
1638874080000|2021-12-07 10:48:00|30715.77|30715.77|30718.7|30718.7|30719.3|30719.3|30715.77|30715.77|0
1638874100000|2021-12-07 10:48:20|30717.5|30717.5|30716.9|30716.9|30717.5|30717.5|30716.9|30716.9|0
1638874180000|2021-12-07 10:49:40|30723.97|30723.97|30723.97|30723.97|30723.97|30723.97|30723.97|30723.97|0
1638874190000|2021-12-07 10:49:50|30725.17|30725.17|30725.17|30725.17|30725.17|30725.17|30725.17|30725.17|0
1638874200000|2021-12-07 10:50:00|30725.77|30725.77|30725.77|30725.77|30725.77|30725.77|30725.77|30725.77|0
1638874230000|2021-12-07 10:50:30|30726.5|30726.5|30722.96|30722.96|30726.5|30726.5|30722.96|30722.96|0
1638874270000|2021-12-07 10:51:10|30722.72|30722.72|30723.32|30723.32|30723.32|30723.32|30722.72|30722.72|0
1638874290000|2021-12-07 10:51:30|30723.92|30723.92|30723.92|30723.92|30723.92|30723.92|30723.92|30723.92|0
1638874330000|2021-12-07 10:52:10|30720.39|30720.39|30716.85|30716.85|30720.39|30720.39|30716.85|30716.85|0
1638874340000|2021-12-07 10:52:20|30720.39|30720.39|30727.46|30727.46|30727.46|30727.46|30720.39|30720.39|0
1638874360000|2021-12-07 10:52:40|30723.92|30723.92|30723.92|30723.92|30723.92|30723.92|30723.92|30723.92|0
1638874390000|2021-12-07 10:53:10|30723.32|30723.32|30723.32|30723.32|30723.32|30723.32|30723.32|30723.32|0
1638874400000|2021-12-07 10:53:20|30726.86|30726.86|30726.86|30726.86|30730.39|30730.39|30726.86|30726.86|0
1638874410000|2021-12-07 10:53:30|30723.32|30723.32|30723.32|30723.32|30723.32|30723.32|30723.32|30723.32|0
1638874420000|2021-12-07 10:53:40|30722.72|30722.72|30722.72|30722.72|30722.72|30722.72|30722.72|30722.72|0
1638874430000|2021-12-07 10:53:50|30719.19|30719.19|30712.12|30712.12|30719.19|30719.19|30712.12|30712.12|0
1638874440000|2021-12-07 10:54:00|30722.72|30722.72|30722.72|30722.72|30722.72|30722.72|30722.72|30722.72|0
1638874470000|2021-12-07 10:54:30|30723.21|30723.21|30723.21|30723.21|30723.21|30723.21|30723.21|30723.21|0
1638874490000|2021-12-07 10:54:50|30726.74|30726.74|30726.74|30726.74|30730.28|30730.28|30723.21|30723.21|0
1638874500000|2021-12-07 10:55:00|30725.54|30725.54|30733.21|30733.21|30740.28|30740.28|30725.54|30725.54|0
1638874520000|2021-12-07 10:55:20|30736.75|30736.75|30733.21|30733.21|30736.75|30736.75|30733.21|30733.21|0
1638874530000|2021-12-07 10:55:30|30740.28|30740.28|30736.75|30736.75|30740.28|30740.28|30736.75|30736.75|0
1638874550000|2021-12-07 10:55:50|30736.14|30736.14|30736.14|30736.14|30736.14|30736.14|30736.14|30736.14|0
1638874570000|2021-12-07 10:56:10|30732.61|30732.61|30729.08|30729.08|30732.61|30732.61|30729.08|30729.08|0
1638874580000|2021-12-07 10:56:20|30725.54|30725.54|30725.54|30725.54|30725.54|30725.54|30725.54|30725.54|0
1638874590000|2021-12-07 10:56:30|30732.61|30732.61|30732.61|30732.61|30732.61|30732.61|30732.61|30732.61|0
1638874600000|2021-12-07 10:56:40|30729.08|30729.08|30729.08|30729.08|30729.08|30729.08|30729.08|30729.08|0
1638874630000|2021-12-07 10:57:10|30725.54|30725.54|30725.54|30725.54|30725.54|30725.54|30725.54|30725.54|0
1638874640000|2021-12-07 10:57:20|30718.47|30718.47|30718.47|30718.47|30718.47|30718.47|30718.47|30718.47|0
1638874690000|2021-12-07 10:58:10|30714.94|30714.94|30714.94|30714.94|30714.94|30714.94|30714.94|30714.94|0
1638874700000|2021-12-07 10:58:20|30715.54|30715.54|30719.07|30719.07|30719.07|30719.07|30715.54|30715.54|0
1638874710000|2021-12-07 10:58:30|30715.54|30715.54|30715.54|30715.54|30715.54|30715.54|30715.54|30715.54|0
1638874740000|2021-12-07 10:59:00|30722.61|30722.61|30722.61|30722.61|30722.61|30722.61|30722.61|30722.61|0
1638874760000|2021-12-07 10:59:20|30721.4|30721.4|30713.92|30713.92|30721.4|30721.4|30713.92|30713.92|0
1638874790000|2021-12-07 10:59:50|30710.39|30710.39|30710.39|30710.39|30710.39|30710.39|30710.39|30710.39|0
1638874810000|2021-12-07 11:00:10|30713.92|30713.92|30713.92|30713.92|30713.92|30713.92|30713.92|30713.92|0
1638874840000|2021-12-07 11:00:40|30717.46|30717.46|30717.46|30717.46|30717.46|30717.46|30717.46|30717.46|0
1638874880000|2021-12-07 11:01:20|30720.99|30720.99|30721.4|30721.4|30731.6|30731.6|30720.99|30720.99|0
1638874890000|2021-12-07 11:01:30|30717.87|30717.87|30717.87|30717.87|30717.87|30717.87|30717.87|30717.87|0
1638874910000|2021-12-07 11:01:50|30714.33|30714.33|30714.33|30714.33|30714.33|30714.33|30714.33|30714.33|0
1638874920000|2021-12-07 11:02:00|30710.8|30710.8|30707.26|30707.26|30710.8|30710.8|30707.26|30707.26|0
1638874950000|2021-12-07 11:02:30|30707.87|30707.87|30707.87|30707.87|30707.87|30707.87|30707.87|30707.87|0
1638874980000|2021-12-07 11:03:00|30707.26|30707.26|30707.87|30707.87|30707.87|30707.87|30707.26|30707.26|0
1638874990000|2021-12-07 11:03:10|30708.11|30708.11|30708.35|30708.35|30708.35|30708.35|30708.11|30708.11|0
1638875020000|2021-12-07 11:03:40|30704.81|30704.81|30712.49|30712.49|30712.49|30712.49|30704.81|30704.81|0
1638875040000|2021-12-07 11:04:00|30712.24|30712.24|30712.24|30712.24|30712.24|30712.24|30712.24|30712.24|0
1638875050000|2021-12-07 11:04:10|30715.78|30715.78|30716.38|30716.38|30716.38|30716.38|30715.78|30715.78|0
1638875070000|2021-12-07 11:04:30|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|30719.91|0
1638875080000|2021-12-07 11:04:40|30716.38|30716.38|30695.17|30695.17|30716.38|30716.38|30695.17|30695.17|0
1638875090000|2021-12-07 11:04:50|30691.63|30691.63|30695.77|30695.77|30695.77|30695.77|30688.1|30688.1|0
1638875160000|2021-12-07 11:06:00|30699.31|30699.31|30699.31|30699.31|30699.31|30699.31|30699.31|30699.31|0
1638875200000|2021-12-07 11:06:40|30706.38|30706.38|30706.38|30706.38|30706.38|30706.38|30706.38|30706.38|0
1638875220000|2021-12-07 11:07:00|30709.91|30709.91|30709.91|30709.91|30709.91|30709.91|30709.91|30709.91|0
1638875240000|2021-12-07 11:07:20|30713.45|30713.45|30713.45|30713.45|30713.45|30713.45|30713.45|30713.45|0
1638875270000|2021-12-07 11:07:50|30716.98|30716.98|30716.98|30716.98|30716.98|30716.98|30716.98|30716.98|0
1638875290000|2021-12-07 11:08:10|30724.05|30724.05|30727.58|30727.58|30727.58|30727.58|30724.05|30724.05|0
1638875350000|2021-12-07 11:09:10|30734.65|30734.65|30734.65|30734.65|30734.65|30734.65|30734.65|30734.65|0
1638875370000|2021-12-07 11:09:30|30748.79|30748.79|30749.61|30749.61|30749.61|30749.61|30748.79|30748.79|0
1638875390000|2021-12-07 11:09:50|30750.21|30750.21|30750.21|30750.21|30750.21|30750.21|30750.21|30750.21|0
1638875400000|2021-12-07 11:10:00|30750.82|30750.82|30750.82|30750.82|30750.82|30750.82|30750.82|30750.82|0
1638875410000|2021-12-07 11:10:10|30754.35|30754.35|30747.28|30747.28|30754.35|30754.35|30743.75|30743.75|0
1638875420000|2021-12-07 11:10:20|30750.82|30750.82|30750.82|30750.82|30750.82|30750.82|30750.82|30750.82|0
1638875460000|2021-12-07 11:11:00|30750.21|30750.21|30750.21|30750.21|30750.21|30750.21|30750.21|30750.21|0
1638875490000|2021-12-07 11:11:30|30757.28|30757.28|30757.28|30757.28|30757.28|30757.28|30757.28|30757.28|0
1638875510000|2021-12-07 11:11:50|30760.82|30760.82|30767.89|30767.89|30767.89|30767.89|30760.82|30760.82|0
1638875520000|2021-12-07 11:12:00|30774.96|30774.96|30774.96|30774.96|30774.96|30774.96|30774.96|30774.96|0
1638875530000|2021-12-07 11:12:10|30767.89|30767.89|30764.35|30764.35|30767.89|30767.89|30764.35|30764.35|0
1638875540000|2021-12-07 11:12:20|30760.82|30760.82|30757.28|30757.28|30760.82|30760.82|30757.28|30757.28|0
1638875560000|2021-12-07 11:12:40|30753.75|30753.75|30753.75|30753.75|30753.75|30753.75|30753.75|30753.75|0
1638875580000|2021-12-07 11:13:00|30760.82|30760.82|30757.28|30757.28|30760.82|30760.82|30757.28|30757.28|0
1638875590000|2021-12-07 11:13:10|30760.82|30760.82|30760.82|30760.82|30764.35|30764.35|30760.82|30760.82|0
1638875620000|2021-12-07 11:13:40|30761.42|30761.42|30764.96|30764.96|30764.96|30764.96|30761.42|30761.42|0
1638875630000|2021-12-07 11:13:50|30761.42|30761.42|30764.96|30764.96|30764.96|30764.96|30761.42|30761.42|0
1638875640000|2021-12-07 11:14:00|30761.42|30761.42|30761.42|30761.42|30761.42|30761.42|30761.42|30761.42|0
1638875650000|2021-12-07 11:14:10|30764.96|30764.96|30761.42|30761.42|30764.96|30764.96|30761.42|30761.42|0
1638875660000|2021-12-07 11:14:20|30768.49|30768.49|30764.96|30764.96|30768.49|30768.49|30764.96|30764.96|0
1638875740000|2021-12-07 11:15:40|30766.16|30766.16|30764.96|30764.96|30766.16|30766.16|30764.96|30764.96|0
1638875760000|2021-12-07 11:16:00|30761.42|30761.42|30758.49|30758.49|30761.42|30761.42|30754.95|30754.95|0
1638875770000|2021-12-07 11:16:10|30759.69|30759.69|30758.49|30758.49|30759.69|30759.69|30758.49|30758.49|0
1638875790000|2021-12-07 11:16:30|30762.02|30762.02|30762.84|30762.84|30762.84|30762.84|30762.02|30762.02|0
1638875820000|2021-12-07 11:17:00|30769.91|30769.91|30767.58|30767.58|30769.91|30769.91|30766.38|30766.38|0
1638875830000|2021-12-07 11:17:10|30766.98|30766.98|30766.38|30766.38|30766.98|30766.98|30766.38|30766.38|0
1638875860000|2021-12-07 11:17:40|30765.77|30765.77|30765.77|30765.77|30765.77|30765.77|30765.77|30765.77|0
1638875890000|2021-12-07 11:18:10|30769.31|30769.31|30772.84|30772.84|30776.38|30776.38|30769.31|30769.31|0
1638875900000|2021-12-07 11:18:20|30779.91|30779.91|30772.84|30772.84|30783.45|30783.45|30772.84|30772.84|0
1638875920000|2021-12-07 11:18:40|30779.91|30779.91|30779.91|30779.91|30779.91|30779.91|30779.91|30779.91|0
1638875930000|2021-12-07 11:18:50|30786.98|30786.98|30801.12|30801.12|30801.12|30801.12|30786.98|30786.98|0
1638875950000|2021-12-07 11:19:10|30794.05|30794.05|30776.38|30776.38|30794.05|30794.05|30776.38|30776.38|0
1638875970000|2021-12-07 11:19:30|30772.84|30772.84|30772.84|30772.84|30772.84|30772.84|30772.84|30772.84|0
1638876000000|2021-12-07 11:20:00|30776.38|30776.38|30776.38|30776.38|30776.38|30776.38|30776.38|30776.38|0
1638876030000|2021-12-07 11:20:30|30769.31|30769.31|30765.77|30765.77|30769.31|30769.31|30765.77|30765.77|0
1638876040000|2021-12-07 11:20:40|30769.31|30769.31|30769.31|30769.31|30769.31|30769.31|30769.31|30769.31|0
1638876050000|2021-12-07 11:20:50|30765.77|30765.77|30765.77|30765.77|30765.77|30765.77|30765.77|30765.77|0
1638876060000|2021-12-07 11:21:00|30772.84|30772.84|30776.38|30776.38|30776.38|30776.38|30772.84|30772.84|0
1638876070000|2021-12-07 11:21:10|30772.84|30772.84|30772.84|30772.84|30772.84|30772.84|30772.84|30772.84|0
1638876080000|2021-12-07 11:21:20|30774.05|30774.05|30759.91|30759.91|30774.05|30774.05|30752.84|30752.84|0
1638876100000|2021-12-07 11:21:40|30752.84|30752.84|30752.84|30752.84|30752.84|30752.84|30752.84|30752.84|0
1638876110000|2021-12-07 11:21:50|30756.37|30756.37|30742.23|30742.23|30756.37|30756.37|30742.23|30742.23|0
1638876120000|2021-12-07 11:22:00|30735.16|30735.16|30752.84|30752.84|30752.84|30752.84|30735.16|30735.16|0
1638876130000|2021-12-07 11:22:10|30745.77|30745.77|30745.77|30745.77|30745.77|30745.77|30745.77|30745.77|0
1638876150000|2021-12-07 11:22:30|30745.17|30745.17|30745.17|30745.17|30745.17|30745.17|30745.17|30745.17|0
1638876230000|2021-12-07 11:23:50|30738.1|30738.1|30738.1|30738.1|30738.1|30738.1|30738.1|30738.1|0
1638876250000|2021-12-07 11:24:10|30737.69|30737.69|30738.1|30738.1|30738.1|30738.1|30737.69|30737.69|0
1638876270000|2021-12-07 11:24:30|30731.03|30731.03|30738.1|30738.1|30738.1|30738.1|30731.03|30731.03|0
1638876280000|2021-12-07 11:24:40|30737.5|30737.5|30736.29|30736.29|30737.5|30737.5|30736.29|30736.29|0
1638876300000|2021-12-07 11:25:00|30735.81|30735.81|30735.57|30735.57|30739.34|30739.34|30735.57|30735.57|0
1638876310000|2021-12-07 11:25:10|30732.03|30732.03|30732.03|30732.03|30732.03|30732.03|30732.03|30732.03|0
1638876320000|2021-12-07 11:25:20|30739.1|30739.1|30739.1|30739.1|30739.1|30739.1|30739.1|30739.1|0
1638876380000|2021-12-07 11:26:20|30735.57|30735.57|30739.1|30739.1|30739.1|30739.1|30735.57|30735.57|0
1638876390000|2021-12-07 11:26:30|30735.57|30735.57|30735.57|30735.57|30735.57|30735.57|30732.03|30732.03|0
1638876420000|2021-12-07 11:27:00|30732.03|30732.03|30728.5|30728.5|30732.03|30732.03|30728.5|30728.5|0
1638876430000|2021-12-07 11:27:10|30724.96|30724.96|30721.43|30721.43|30724.96|30724.96|30721.43|30721.43|0
1638876460000|2021-12-07 11:27:40|30724.96|30724.96|30724.96|30724.96|30724.96|30724.96|30724.96|30724.96|0
1638876490000|2021-12-07 11:28:10|30732.03|30732.03|30735.57|30735.57|30735.57|30735.57|30732.03|30732.03|0
1638876500000|2021-12-07 11:28:20|30732.03|30732.03|30724.96|30724.96|30732.03|30732.03|30724.96|30724.96|0
1638876520000|2021-12-07 11:28:40|30728.5|30728.5|30728.5|30728.5|30728.5|30728.5|30728.5|30728.5|0
1638876570000|2021-12-07 11:29:30|30724.96|30724.96|30724.96|30724.96|30724.96|30724.96|30724.96|30724.96|0
1638876620000|2021-12-07 11:30:20|30732.03|30732.03|30729.32|30729.32|30732.03|30732.03|30728.5|30728.5|0
1638876630000|2021-12-07 11:30:30|30732.85|30732.85|30732.85|30732.85|30732.85|30732.85|30732.85|30732.85|0
1638876700000|2021-12-07 11:31:40|30736.39|30736.39|30736.39|30736.39|30736.39|30736.39|30736.39|30736.39|0
1638876720000|2021-12-07 11:32:00|30735.79|30735.79|30735.79|30735.79|30735.79|30735.79|30735.79|30735.79|0
1638876810000|2021-12-07 11:33:30|30735.19|30735.19|30735.79|30735.79|30735.79|30735.79|30735.19|30735.19|0
1638876820000|2021-12-07 11:33:40|30739.32|30739.32|30739.32|30739.32|30739.32|30739.32|30739.32|30739.32|0
1638876830000|2021-12-07 11:33:50|30739.92|30739.92|30739.92|30739.92|30739.92|30739.92|30739.92|30739.92|0
1638876860000|2021-12-07 11:34:20|30736.39|30736.39|30739.92|30739.92|30739.92|30739.92|30736.39|30736.39|0
1638876890000|2021-12-07 11:34:50|30729.32|30729.32|30729.32|30729.32|30729.32|30729.32|30729.32|30729.32|0
1638876910000|2021-12-07 11:35:10|30732.85|30732.85|30732.85|30732.85|30732.85|30732.85|30732.85|30732.85|0
1638876930000|2021-12-07 11:35:30|30736.39|30736.39|30736.39|30736.39|30736.39|30736.39|30736.39|30736.39|0
1638877010000|2021-12-07 11:36:50|30739.92|30739.92|30739.92|30739.92|30739.92|30739.92|30739.92|30739.92|0
1638877020000|2021-12-07 11:37:00|30741.12|30741.12|30741.12|30741.12|30748.19|30748.19|30741.12|30741.12|0
1638877060000|2021-12-07 11:37:40|30744.66|30744.66|30744.66|30744.66|30744.66|30744.66|30744.66|30744.66|0
1638877080000|2021-12-07 11:38:00|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|0
1638877110000|2021-12-07 11:38:30|30744.66|30744.66|30744.66|30744.66|30748.19|30748.19|30744.66|30744.66|0
1638877120000|2021-12-07 11:38:40|30741.12|30741.12|30744.66|30744.66|30744.66|30744.66|30741.12|30741.12|0
1638877130000|2021-12-07 11:38:50|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|0
1638877150000|2021-12-07 11:39:10|30744.66|30744.66|30744.66|30744.66|30744.66|30744.66|30744.66|30744.66|0
1638877180000|2021-12-07 11:39:40|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|0
1638877190000|2021-12-07 11:39:50|30742.93|30742.93|30741.72|30741.72|30742.93|30742.93|30741.72|30741.72|0
1638877270000|2021-12-07 11:41:10|30742.93|30742.93|30742.93|30742.93|30746.46|30746.46|30742.93|30742.93|0
1638877300000|2021-12-07 11:41:40|30739.39|30739.39|30737.59|30737.59|30739.39|30739.39|30737.59|30737.59|0
1638877370000|2021-12-07 11:42:50|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|0
1638877380000|2021-12-07 11:43:00|30740.71|30740.71|30740.71|30740.71|30740.71|30740.71|30740.71|30740.71|0
1638877420000|2021-12-07 11:43:40|30733.64|30733.64|30733.64|30733.64|30733.64|30733.64|30733.64|30733.64|0
1638877440000|2021-12-07 11:44:00|30737.18|30737.18|30737.18|30737.18|30737.18|30737.18|30737.18|30737.18|0
1638877470000|2021-12-07 11:44:30|30733.64|30733.64|30730.11|30730.11|30733.64|30733.64|30730.11|30730.11|0
1638877500000|2021-12-07 11:45:00|30733.64|30733.64|30733.64|30733.64|30733.64|30733.64|30733.64|30733.64|0
1638877520000|2021-12-07 11:45:20|30737.18|30737.18|30737.18|30737.18|30737.18|30737.18|30737.18|30737.18|0
1638877570000|2021-12-07 11:46:10|30744.25|30744.25|30737.18|30737.18|30744.25|30744.25|30737.18|30737.18|0
1638877590000|2021-12-07 11:46:30|30737.59|30737.59|30737.59|30737.59|30737.59|30737.59|30737.59|30737.59|0
1638877670000|2021-12-07 11:47:50|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|30741.12|0
1638877700000|2021-12-07 11:48:20|30737.59|30737.59|30737.59|30737.59|30741.12|30741.12|30737.59|30737.59|0
1638877800000|2021-12-07 11:50:00|30741.12|30741.12|30741.72|30741.72|30741.72|30741.72|30741.12|30741.12|0
1638877810000|2021-12-07 11:50:10|30745.26|30745.26|30748.79|30748.79|30748.79|30748.79|30745.26|30745.26|0
1638877820000|2021-12-07 11:50:20|30752.33|30752.33|30755.86|30755.86|30755.86|30755.86|30752.33|30752.33|0
1638877840000|2021-12-07 11:50:40|30748.79|30748.79|30745.26|30745.26|30748.79|30748.79|30745.26|30745.26|0
1638877910000|2021-12-07 11:51:50|30744.78|30744.78|30744.78|30744.78|30744.78|30744.78|30744.78|30744.78|0
1638877920000|2021-12-07 11:52:00|30737.71|30737.71|30734.17|30734.17|30737.71|30737.71|30734.17|30734.17|0
1638877930000|2021-12-07 11:52:10|30733.76|30733.76|30732.94|30732.94|30733.76|30733.76|30732.94|30732.94|0
1638877970000|2021-12-07 11:52:50|30733.35|30733.35|30733.35|30733.35|30733.35|30733.35|30733.35|30733.35|0
1638877980000|2021-12-07 11:53:00|30733.76|30733.76|30734.17|30734.17|30734.17|30734.17|30733.76|30733.76|0
1638878000000|2021-12-07 11:53:20|30737.71|30737.71|30737.71|30737.71|30737.71|30737.71|30737.71|30737.71|0
1638878030000|2021-12-07 11:53:50|30737.1|30737.1|30737.1|30737.1|30737.1|30737.1|30737.1|30737.1|0
1638878050000|2021-12-07 11:54:10|30736.5|30736.5|30736.5|30736.5|30736.5|30736.5|30736.5|30736.5|0
1638878240000|2021-12-07 11:57:20|30735.9|30735.9|30735.9|30735.9|30735.9|30735.9|30735.9|30735.9|0
1638878250000|2021-12-07 11:57:30|30735.3|30735.3|30735.3|30735.3|30735.3|30735.3|30735.3|30735.3|0
1638878300000|2021-12-07 11:58:20|30731.77|30731.77|30728.23|30728.23|30731.77|30731.77|30728.23|30728.23|0
1638878310000|2021-12-07 11:58:30|30727.63|30727.63|30727.63|30727.63|30727.63|30727.63|30727.63|30727.63|0
1638878340000|2021-12-07 11:59:00|30731.17|30731.17|30731.17|30731.17|30731.17|30731.17|30731.17|30731.17|0
1638878390000|2021-12-07 11:59:50|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|0
1638878400000|2021-12-07 12:00:00|30713.49|30713.49|30717.03|30717.03|30717.03|30717.03|30713.49|30713.49|0
1638878410000|2021-12-07 12:00:10|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|0
1638878420000|2021-12-07 12:00:20|30720.56|30720.56|30720.56|30720.56|30720.56|30720.56|30720.56|30720.56|0
1638878430000|2021-12-07 12:00:30|30713.49|30713.49|30717.03|30717.03|30717.03|30717.03|30713.49|30713.49|0
1638878450000|2021-12-07 12:00:50|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|30724.1|0
1638878490000|2021-12-07 12:01:30|30720.56|30720.56|30720.56|30720.56|30720.56|30720.56|30720.56|30720.56|0
1638878520000|2021-12-07 12:02:00|30720.15|30720.15|30720.15|30720.15|30720.15|30720.15|30720.15|30720.15|0
1638878530000|2021-12-07 12:02:10|30716.62|30716.62|30709.55|30709.55|30716.62|30716.62|30709.55|30709.55|0
1638878540000|2021-12-07 12:02:20|30708.35|30708.35|30708.35|30708.35|30708.35|30708.35|30708.35|30708.35|0
1638878550000|2021-12-07 12:02:30|30711.88|30711.88|30708.35|30708.35|30711.88|30711.88|30708.35|30708.35|0
1638878560000|2021-12-07 12:02:40|30701.28|30701.28|30705.22|30705.22|30705.22|30705.22|30701.28|30701.28|0
1638878620000|2021-12-07 12:03:40|30704.81|30704.81|30704.81|30704.81|30704.81|30704.81|30704.81|30704.81|0
1638878630000|2021-12-07 12:03:50|30694.21|30694.21|30694.21|30694.21|30694.21|30694.21|30694.21|30694.21|0
1638878650000|2021-12-07 12:04:10|30704.81|30704.81|30708.35|30708.35|30708.35|30708.35|30704.81|30704.81|0
1638878660000|2021-12-07 12:04:20|30707.14|30707.14|30696.54|30696.54|30707.14|30707.14|30696.54|30696.54|0
1638878700000|2021-12-07 12:05:00|30703.61|30703.61|30703.61|30703.61|30703.61|30703.61|30703.61|30703.61|0
1638878710000|2021-12-07 12:05:10|30700.07|30700.07|30700.07|30700.07|30703.61|30703.61|30700.07|30700.07|0
1638878730000|2021-12-07 12:05:30|30696.54|30696.54|30701.08|30701.08|30701.08|30701.08|30696.54|30696.54|0
1638878740000|2021-12-07 12:05:40|30700.68|30700.68|30700.68|30700.68|30700.68|30700.68|30700.68|30700.68|0
1638878750000|2021-12-07 12:05:50|30697.14|30697.14|30697.14|30697.14|30697.14|30697.14|30697.14|30697.14|0
1638878770000|2021-12-07 12:06:10|30700.68|30700.68|30704.21|30704.21|30704.21|30704.21|30700.68|30700.68|0
1638878780000|2021-12-07 12:06:20|30707.74|30707.74|30711.28|30711.28|30711.28|30711.28|30707.74|30707.74|0
1638878810000|2021-12-07 12:06:50|30721.88|30721.88|30721.88|30721.88|30721.88|30721.88|30721.88|30721.88|0
1638878820000|2021-12-07 12:07:00|30722.49|30722.49|30722.49|30722.49|30722.49|30722.49|30722.49|30722.49|0
1638878830000|2021-12-07 12:07:10|30723.69|30723.69|30723.69|30723.69|30723.69|30723.69|30723.69|30723.69|0
1638878840000|2021-12-07 12:07:20|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|30734.29|0
1638878860000|2021-12-07 12:07:40|30737.83|30737.83|30737.83|30737.83|30737.83|30737.83|30734.29|30734.29|0
1638878910000|2021-12-07 12:08:30|30734.29|30734.29|30730.76|30730.76|30734.29|30734.29|30730.76|30730.76|0
1638878940000|2021-12-07 12:09:00|30737.83|30737.83|30744.9|30744.9|30744.9|30744.9|30737.83|30737.83|0
1638878960000|2021-12-07 12:09:20|30744.65|30744.65|30744.65|30744.65|30744.65|30744.65|30744.65|30744.65|0
1638878970000|2021-12-07 12:09:30|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|30748.19|0
1638879000000|2021-12-07 12:10:00|30748.6|30748.6|30752.13|30752.13|30752.13|30752.13|30748.6|30748.6|0
1638879010000|2021-12-07 12:10:10|30752.73|30752.73|30749.2|30749.2|30752.73|30752.73|30749.2|30749.2|0
1638879030000|2021-12-07 12:10:30|30745.67|30745.67|30745.67|30745.67|30745.67|30745.67|30745.67|30745.67|0
1638879040000|2021-12-07 12:10:40|30749.2|30749.2|30745.67|30745.67|30749.2|30749.2|30745.67|30745.67|0
1638879050000|2021-12-07 12:10:50|30745.06|30745.06|30745.06|30745.06|30745.06|30745.06|30745.06|30745.06|0
1638879060000|2021-12-07 12:11:00|30755.67|30755.67|30755.67|30755.67|30755.67|30755.67|30755.67|30755.67|0
1638879090000|2021-12-07 12:11:30|30748.6|30748.6|30748.6|30748.6|30748.6|30748.6|30748.6|30748.6|0
1638879160000|2021-12-07 12:12:40|30748|30748|30748|30748|30748|30748|30748|30748|0
1638879180000|2021-12-07 12:13:00|30755.07|30755.07|30762.14|30762.14|30762.14|30762.14|30755.07|30755.07|0
1638879190000|2021-12-07 12:13:10|30765.67|30765.67|30762.14|30762.14|30765.67|30765.67|30762.14|30762.14|0
1638879200000|2021-12-07 12:13:20|30769.21|30769.21|30765.67|30765.67|30769.21|30769.21|30765.67|30765.67|0
1638879250000|2021-12-07 12:14:10|30772.74|30772.74|30772.74|30772.74|30776.28|30776.28|30772.74|30772.74|0
1638879290000|2021-12-07 12:14:50|30765.67|30765.67|30765.67|30765.67|30765.67|30765.67|30765.67|30765.67|0
1638879310000|2021-12-07 12:15:10|30769.21|30769.21|30769.21|30769.21|30769.21|30769.21|30769.21|30769.21|0
1638879350000|2021-12-07 12:15:50|30768.01|30768.01|30772.14|30772.14|30772.14|30772.14|30767.41|30767.41|0
1638879360000|2021-12-07 12:16:00|30765.07|30765.07|30761.54|30761.54|30765.07|30765.07|30761.54|30761.54|0
1638879370000|2021-12-07 12:16:10|30758|30758|30761.54|30761.54|30761.54|30761.54|30758|30758|0
1638879380000|2021-12-07 12:16:20|30760.94|30760.94|30761.54|30761.54|30761.54|30761.54|30760.94|30760.94|0
1638879420000|2021-12-07 12:17:00|30758|30758|30754.47|30754.47|30758|30758|30754.47|30754.47|0
1638879430000|2021-12-07 12:17:10|30758|30758|30758|30758|30758|30758|30758|30758|0
1638879490000|2021-12-07 12:18:10|30754.47|30754.47|30750.93|30750.93|30754.47|30754.47|30750.93|30750.93|0
1638879500000|2021-12-07 12:18:20|30747.4|30747.4|30747.4|30747.4|30747.4|30747.4|30747.4|30747.4|0
1638879540000|2021-12-07 12:19:00|30750.93|30750.93|30750.93|30750.93|30750.93|30750.93|30750.93|30750.93|0
1638879570000|2021-12-07 12:19:30|30750.45|30750.45|30746.91|30746.91|30750.45|30750.45|30746.91|30746.91|0
1638879580000|2021-12-07 12:19:40|30750.45|30750.45|30753.98|30753.98|30753.98|30753.98|30750.45|30750.45|0
1638879600000|2021-12-07 12:20:00|30757.52|30757.52|30757.52|30757.52|30757.52|30757.52|30757.52|30757.52|0
1638879660000|2021-12-07 12:21:00|30753.98|30753.98|30753.98|30753.98|30753.98|30753.98|30753.98|30753.98|0
1638879680000|2021-12-07 12:21:20|30753.38|30753.38|30753.98|30753.98|30753.98|30753.98|30753.38|30753.38|0
1638879690000|2021-12-07 12:21:30|30757.52|30757.52|30757.52|30757.52|30757.52|30757.52|30757.52|30757.52|0
1638879780000|2021-12-07 12:23:00|30761.05|30761.05|30764.59|30764.59|30764.59|30764.59|30761.05|30761.05|0
1638879860000|2021-12-07 12:24:20|30768.12|30768.12|30768.12|30768.12|30771.66|30771.66|30768.12|30768.12|0
1638879870000|2021-12-07 12:24:30|30768.61|30768.61|30769.21|30769.21|30769.21|30769.21|30768.61|30768.61|0
1638879890000|2021-12-07 12:24:50|30769.45|30769.45|30769.45|30769.45|30769.45|30769.45|30769.45|30769.45|0
1638879900000|2021-12-07 12:25:00|30772.98|30772.98|30772.98|30772.98|30772.98|30772.98|30772.98|30772.98|0
1638879910000|2021-12-07 12:25:10|30773.59|30773.59|30773.59|30773.59|30773.59|30773.59|30773.59|30773.59|0
1638879920000|2021-12-07 12:25:20|30770.05|30770.05|30770.05|30770.05|30770.05|30770.05|30770.05|30770.05|0
1638879930000|2021-12-07 12:25:30|30770.65|30770.65|30770.65|30770.65|30770.65|30770.65|30770.65|30770.65|0
1638879940000|2021-12-07 12:25:40|30770.89|30770.89|30770.89|30770.89|30770.89|30770.89|30770.89|30770.89|0
1638879970000|2021-12-07 12:26:10|30771.14|30771.14|30771.14|30771.14|30771.14|30771.14|30771.14|30771.14|0
1638879980000|2021-12-07 12:26:20|30764.07|30764.07|30764.07|30764.07|30764.07|30764.07|30764.07|30764.07|0
1638880000000|2021-12-07 12:26:40|30767.6|30767.6|30771.14|30771.14|30771.14|30771.14|30767.6|30767.6|0
1638880060000|2021-12-07 12:27:40|30771.38|30771.38|30771.38|30771.38|30771.38|30771.38|30771.38|30771.38|0
1638880070000|2021-12-07 12:27:50|30767.84|30767.84|30771.38|30771.38|30771.38|30771.38|30767.84|30767.84|0
1638880080000|2021-12-07 12:28:00|30764.31|30764.31|30763.71|30763.71|30764.31|30764.31|30763.71|30763.71|0
1638880130000|2021-12-07 12:28:50|30767.24|30767.24|30766.83|30766.83|30767.24|30767.24|30766.83|30766.83|0
1638880140000|2021-12-07 12:29:00|30766.23|30766.23|30765.63|30765.63|30766.23|30766.23|30765.63|30765.63|0
1638880170000|2021-12-07 12:29:30|30776.84|30776.84|30769.77|30769.77|30776.84|30776.84|30769.77|30769.77|0
1638880180000|2021-12-07 12:29:40|30773.3|30773.3|30773.79|30773.79|30773.79|30773.79|30773.3|30773.3|0
1638880190000|2021-12-07 12:29:50|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|0
1638880200000|2021-12-07 12:30:00|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|0
1638880220000|2021-12-07 12:30:20|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|0
1638880260000|2021-12-07 12:31:00|30773.79|30773.79|30773.79|30773.79|30773.79|30773.79|30773.79|30773.79|0
1638880270000|2021-12-07 12:31:10|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|0
1638880320000|2021-12-07 12:32:00|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|0
1638880340000|2021-12-07 12:32:20|30752.58|30752.58|30756.11|30756.11|30756.11|30756.11|30752.58|30752.58|0
1638880360000|2021-12-07 12:32:40|30749.04|30749.04|30749.04|30749.04|30749.04|30749.04|30749.04|30749.04|0
1638880410000|2021-12-07 12:33:30|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|30756.11|0
1638880440000|2021-12-07 12:34:00|30763.18|30763.18|30763.18|30763.18|30763.18|30763.18|30763.18|30763.18|0
1638880450000|2021-12-07 12:34:10|30770.25|30770.25|30770.25|30770.25|30773.79|30773.79|30770.25|30770.25|0
1638880470000|2021-12-07 12:34:30|30766.72|30766.72|30770.25|30770.25|30770.25|30770.25|30766.72|30766.72|0
1638880480000|2021-12-07 12:34:40|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|30766.72|0
1638880550000|2021-12-07 12:35:50|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|30770.25|0
1638880600000|2021-12-07 12:36:40|30773.79|30773.79|30780.85|30780.85|30780.85|30780.85|30773.79|30773.79|0
1638880610000|2021-12-07 12:36:50|30773.79|30773.79|30774.8|30774.8|30774.8|30774.8|30773.79|30773.79|0
1638880620000|2021-12-07 12:37:00|30788.94|30788.94|30785.4|30785.4|30788.94|30788.94|30785.4|30785.4|0
1638880650000|2021-12-07 12:37:30|30788.94|30788.94|30788.94|30788.94|30788.94|30788.94|30788.94|30788.94|0
1638880680000|2021-12-07 12:38:00|30789.18|30789.18|30789.18|30789.18|30789.18|30789.18|30789.18|30789.18|0
1638880690000|2021-12-07 12:38:10|30788.58|30788.58|30788.58|30788.58|30788.58|30788.58|30788.58|30788.58|0
1638880700000|2021-12-07 12:38:20|30792.11|30792.11|30792.11|30792.11|30792.11|30792.11|30792.11|30792.11|0
1638880720000|2021-12-07 12:38:40|30788.58|30788.58|30788.58|30788.58|30788.58|30788.58|30788.58|30788.58|0
1638880760000|2021-12-07 12:39:20|30792.11|30792.11|30788.58|30788.58|30792.11|30792.11|30788.58|30788.58|0
1638880780000|2021-12-07 12:39:40|30787.98|30787.98|30787.98|30787.98|30787.98|30787.98|30787.98|30787.98|0
1638880790000|2021-12-07 12:39:50|30791.51|30791.51|30787.98|30787.98|30791.51|30791.51|30787.98|30787.98|0
1638880800000|2021-12-07 12:40:00|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|0
1638880820000|2021-12-07 12:40:20|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|0
1638880830000|2021-12-07 12:40:30|30787.98|30787.98|30780.91|30780.91|30787.98|30787.98|30780.91|30780.91|0
1638880850000|2021-12-07 12:40:50|30784.44|30784.44|30780.91|30780.91|30784.44|30784.44|30780.91|30780.91|0
1638880870000|2021-12-07 12:41:10|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|0
1638880890000|2021-12-07 12:41:30|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|0
1638880900000|2021-12-07 12:41:40|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|30784.44|0
1638880910000|2021-12-07 12:41:50|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|30780.91|0
1638880970000|2021-12-07 12:42:50|30784.44|30784.44|30785.04|30785.04|30785.04|30785.04|30784.44|30784.44|0
1638880990000|2021-12-07 12:43:10|30788.58|30788.58|30792.11|30792.11|30792.11|30792.11|30788.58|30788.58|0
1638881010000|2021-12-07 12:43:30|30793.56|30793.56|30793.81|30793.81|30793.81|30793.81|30793.56|30793.56|0
1638881030000|2021-12-07 12:43:50|30790.27|30790.27|30790.27|30790.27|30790.27|30790.27|30790.27|30790.27|0
1638881040000|2021-12-07 12:44:00|30789.86|30789.86|30792.99|30792.99|30793.4|30793.4|30789.86|30789.86|0
1638881050000|2021-12-07 12:44:10|30792.5|30792.5|30792.5|30792.5|30792.5|30792.5|30792.5|30792.5|0
1638881110000|2021-12-07 12:45:10|30792.02|30792.02|30786.68|30786.68|30792.02|30792.02|30786.68|30786.68|0
1638881120000|2021-12-07 12:45:20|30779.61|30779.61|30782.54|30782.54|30783.15|30783.15|30779.61|30779.61|0
1638881130000|2021-12-07 12:45:30|30779.01|30779.01|30778.77|30778.77|30779.01|30779.01|30778.77|30778.77|0
1638881140000|2021-12-07 12:45:40|30775.23|30775.23|30775.23|30775.23|30775.23|30775.23|30775.23|30775.23|0
1638881150000|2021-12-07 12:45:50|30771.7|30771.7|30771.7|30771.7|30771.7|30771.7|30771.7|30771.7|0
1638881160000|2021-12-07 12:46:00|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|0
1638881170000|2021-12-07 12:46:10|30771.7|30771.7|30775.23|30775.23|30775.23|30775.23|30771.7|30771.7|0
1638881200000|2021-12-07 12:46:40|30771.7|30771.7|30771.7|30771.7|30771.7|30771.7|30771.7|30771.7|0
1638881210000|2021-12-07 12:46:50|30768.16|30768.16|30768.16|30768.16|30768.16|30768.16|30768.16|30768.16|0
1638881220000|2021-12-07 12:47:00|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|0
1638881240000|2021-12-07 12:47:20|30768.16|30768.16|30768.16|30768.16|30768.16|30768.16|30768.16|30768.16|0
1638881300000|2021-12-07 12:48:20|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|30764.63|0
1638881310000|2021-12-07 12:48:30|30761.09|30761.09|30761.09|30761.09|30761.09|30761.09|30761.09|30761.09|0
1638881340000|2021-12-07 12:49:00|30760.68|30760.68|30768.48|30768.48|30768.48|30768.48|30760.68|30760.68|0
1638881390000|2021-12-07 12:49:50|30772.01|30772.01|30772.01|30772.01|30772.01|30772.01|30772.01|30772.01|0
1638881400000|2021-12-07 12:50:00|30775.55|30775.55|30775.55|30775.55|30775.55|30775.55|30775.55|30775.55|0
1638881510000|2021-12-07 12:51:50|30771.6|30771.6|30771.6|30771.6|30771.6|30771.6|30771.6|30771.6|0
1638881520000|2021-12-07 12:52:00|30771|30771|30766.87|30766.87|30771|30771|30766.87|30766.87|0
1638881540000|2021-12-07 12:52:20|30767.47|30767.47|30767.47|30767.47|30767.47|30767.47|30767.47|30767.47|0
1638881550000|2021-12-07 12:52:30|30767.71|30767.71|30768.31|30768.31|30768.31|30768.31|30767.71|30767.71|0
1638881590000|2021-12-07 12:53:10|30771.85|30771.85|30775.38|30775.38|30775.38|30775.38|30771.85|30771.85|0
1638881640000|2021-12-07 12:54:00|30771.85|30771.85|30771.85|30771.85|30771.85|30771.85|30771.85|30771.85|0
1638881660000|2021-12-07 12:54:20|30768.31|30768.31|30768.31|30768.31|30768.31|30768.31|30768.31|30768.31|0
1638881670000|2021-12-07 12:54:30|30764.78|30764.78|30768.31|30768.31|30768.31|30768.31|30764.78|30764.78|0
1638881730000|2021-12-07 12:55:30|30767.9|30767.9|30767.9|30767.9|30767.9|30767.9|30767.9|30767.9|0
1638881750000|2021-12-07 12:55:50|30771.44|30771.44|30771.44|30771.44|30771.44|30771.44|30771.44|30771.44|0
1638881760000|2021-12-07 12:56:00|30774.97|30774.97|30774.97|30774.97|30774.97|30774.97|30774.97|30774.97|0
1638881770000|2021-12-07 12:56:10|30775.21|30775.21|30778.75|30778.75|30782.28|30782.28|30775.21|30775.21|0
1638881820000|2021-12-07 12:57:00|30779.35|30779.35|30779.35|30779.35|30779.35|30779.35|30779.35|30779.35|0
1638881840000|2021-12-07 12:57:20|30775.81|30775.81|30772.28|30772.28|30775.81|30775.81|30772.28|30772.28|0
1638881860000|2021-12-07 12:57:40|30768.74|30768.74|30768.74|30768.74|30768.74|30768.74|30768.74|30768.74|0
1638881880000|2021-12-07 12:58:00|30768.14|30768.14|30768.14|30768.14|30768.14|30768.14|30768.14|30768.14|0
1638881920000|2021-12-07 12:58:40|30771.68|30771.68|30771.68|30771.68|30771.68|30771.68|30771.68|30771.68|0
1638881940000|2021-12-07 12:59:00|30768.14|30768.14|30775.21|30775.21|30775.21|30775.21|30768.14|30768.14|0
1638881950000|2021-12-07 12:59:10|30778.75|30778.75|30778.75|30778.75|30782.28|30782.28|30778.75|30778.75|0
1638881970000|2021-12-07 12:59:30|30779.16|30779.16|30779.16|30779.16|30779.16|30779.16|30779.16|30779.16|0
1638882000000|2021-12-07 13:00:00|30782.69|30782.69|30779.16|30779.16|30782.69|30782.69|30779.16|30779.16|0
1638882010000|2021-12-07 13:00:10|30772.09|30772.09|30775.62|30775.62|30775.62|30775.62|30772.09|30772.09|0
1638882040000|2021-12-07 13:00:40|30775.87|30775.87|30776.11|30776.11|30776.11|30776.11|30775.87|30775.87|0
1638882080000|2021-12-07 13:01:20|30779.64|30779.64|30779.64|30779.64|30779.64|30779.64|30779.64|30779.64|0
1638882090000|2021-12-07 13:01:30|30783.18|30783.18|30783.18|30783.18|30783.18|30783.18|30783.18|30783.18|0
1638882100000|2021-12-07 13:01:40|30779.64|30779.64|30776.11|30776.11|30779.64|30779.64|30776.11|30776.11|0
1638882130000|2021-12-07 13:02:10|30772.57|30772.57|30772.57|30772.57|30772.57|30772.57|30772.57|30772.57|0
1638882150000|2021-12-07 13:02:30|30771.97|30771.97|30774.31|30774.31|30774.31|30774.31|30770.77|30770.77|0
1638882170000|2021-12-07 13:02:50|30774.91|30774.91|30774.91|30774.91|30774.91|30774.91|30774.91|30774.91|0
1638882200000|2021-12-07 13:03:20|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|0
1638882210000|2021-12-07 13:03:30|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|0
1638882230000|2021-12-07 13:03:50|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|0
1638882240000|2021-12-07 13:04:00|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|0
1638882270000|2021-12-07 13:04:30|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|30771.37|0
1638882280000|2021-12-07 13:04:40|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|30767.84|0
1638882290000|2021-12-07 13:04:50|30766.14|30766.14|30767.84|30767.84|30767.84|30767.84|30766.14|30766.14|0
1638882300000|2021-12-07 13:05:00|30768.08|30768.08|30768.32|30768.32|30768.32|30768.32|30768.08|30768.08|0
1638882310000|2021-12-07 13:05:10|30764.79|30764.79|30765.03|30765.03|30765.03|30765.03|30764.79|30764.79|0
1638882320000|2021-12-07 13:05:20|30768.56|30768.56|30768.32|30768.32|30768.56|30768.56|30768.32|30768.32|0
1638882360000|2021-12-07 13:06:00|30768.56|30768.56|30768.56|30768.56|30768.56|30768.56|30768.56|30768.56|0
1638882370000|2021-12-07 13:06:10|30775.63|30775.63|30775.63|30775.63|30775.63|30775.63|30775.63|30775.63|0
1638882380000|2021-12-07 13:06:20|30772.1|30772.1|30772.1|30772.1|30772.1|30772.1|30772.1|30772.1|0
1638882390000|2021-12-07 13:06:30|30768.56|30768.56|30768.56|30768.56|30768.56|30768.56|30768.56|30768.56|0
1638882410000|2021-12-07 13:06:50|30768.8|30768.8|30769.29|30769.29|30769.29|30769.29|30768.8|30768.8|0
1638882420000|2021-12-07 13:07:00|30768.69|30768.69|30768.28|30768.28|30768.69|30768.69|30768.28|30768.28|0
1638882450000|2021-12-07 13:07:30|30768.88|30768.88|30768.88|30768.88|30768.88|30768.88|30768.88|30768.88|0
1638882470000|2021-12-07 13:07:50|30765.34|30765.34|30765.34|30765.34|30765.34|30765.34|30765.34|30765.34|0
1638882490000|2021-12-07 13:08:10|30768.88|30768.88|30768.88|30768.88|30768.88|30768.88|30768.88|30768.88|0
1638882580000|2021-12-07 13:09:40|30772.41|30772.41|30775.95|30775.95|30775.95|30775.95|30772.41|30772.41|0
1638882590000|2021-12-07 13:09:50|30772.41|30772.41|30772.41|30772.41|30772.41|30772.41|30772.41|30772.41|0
1638882610000|2021-12-07 13:10:10|30771.69|30771.69|30771.69|30771.69|30771.69|30771.69|30771.69|30771.69|0
1638882640000|2021-12-07 13:10:40|30775.22|30775.22|30771.69|30771.69|30775.22|30775.22|30771.69|30771.69|0
1638882670000|2021-12-07 13:11:10|30779.36|30779.36|30779.36|30779.36|30779.36|30779.36|30779.36|30779.36|0
1638882680000|2021-12-07 13:11:20|30779.96|30779.96|30779.96|30779.96|30779.96|30779.96|30779.96|30779.96|0
1638882690000|2021-12-07 13:11:30|30780.56|30780.56|30780.56|30780.56|30780.56|30780.56|30780.56|30780.56|0
1638882700000|2021-12-07 13:11:40|30777.02|30777.02|30777.02|30777.02|30777.02|30777.02|30777.02|30777.02|0
1638882720000|2021-12-07 13:12:00|30780.56|30780.56|30780.56|30780.56|30784.09|30784.09|30780.56|30780.56|0
1638882730000|2021-12-07 13:12:10|30784.09|30784.09|30784.09|30784.09|30784.09|30784.09|30784.09|30784.09|0
1638882740000|2021-12-07 13:12:20|30787.63|30787.63|30781.16|30781.16|30787.63|30787.63|30780.56|30780.56|0
1638882770000|2021-12-07 13:12:50|30781.4|30781.4|30782.13|30782.13|30782.13|30782.13|30781.4|30781.4|0
1638882780000|2021-12-07 13:13:00|30782.86|30782.86|30782.86|30782.86|30786.39|30786.39|30782.86|30782.86|0
1638882810000|2021-12-07 13:13:30|30783.67|30783.67|30794.28|30794.28|30794.28|30794.28|30783.67|30783.67|0
1638882820000|2021-12-07 13:13:40|30790.74|30790.74|30789.78|30789.78|30790.74|30790.74|30789.78|30789.78|0
1638882840000|2021-12-07 13:14:00|30790.38|30790.38|30793.91|30793.91|30793.91|30793.91|30790.38|30790.38|0
1638882870000|2021-12-07 13:14:30|30797.45|30797.45|30793.91|30793.91|30797.45|30797.45|30793.91|30793.91|0
1638882880000|2021-12-07 13:14:40|30793.43|30793.43|30793.19|30793.19|30796.96|30796.96|30793.19|30793.19|0
1638882890000|2021-12-07 13:14:50|30792.94|30792.94|30792.94|30792.94|30792.94|30792.94|30792.94|30792.94|0
1638882900000|2021-12-07 13:15:00|30794.4|30794.4|30794.4|30794.4|30794.4|30794.4|30794.4|30794.4|0
1638882930000|2021-12-07 13:15:30|30797.93|30797.93|30797.93|30797.93|30797.93|30797.93|30797.93|30797.93|0
1638882960000|2021-12-07 13:16:00|30798.53|30798.53|30798.53|30798.53|30798.53|30798.53|30798.53|30798.53|0
1638882970000|2021-12-07 13:16:10|30795|30795|30795|30795|30795|30795|30795|30795|0
1638882980000|2021-12-07 13:16:20|30791.46|30791.46|30791.46|30791.46|30791.46|30791.46|30791.46|30791.46|0
1638882990000|2021-12-07 13:16:30|30791.7|30791.7|30791.7|30791.7|30791.7|30791.7|30791.7|30791.7|0
1638883000000|2021-12-07 13:16:40|30788.17|30788.17|30787.69|30787.69|30788.17|30788.17|30787.69|30787.69|0
1638883020000|2021-12-07 13:17:00|30791.22|30791.22|30791.22|30791.22|30791.22|30791.22|30791.22|30791.22|0
1638883050000|2021-12-07 13:17:30|30792.42|30792.42|30789.89|30789.89|30792.42|30792.42|30789.89|30789.89|0
1638883060000|2021-12-07 13:17:40|30788.69|30788.69|30788.69|30788.69|30788.69|30788.69|30788.69|30788.69|0
1638883080000|2021-12-07 13:18:00|30788.21|30788.21|30789.42|30789.42|30789.42|30789.42|30788.21|30788.21|0
1638883090000|2021-12-07 13:18:10|30788.93|30788.93|30789.53|30789.53|30789.53|30789.53|30788.93|30788.93|0
1638883100000|2021-12-07 13:18:20|30786|30786|30782.46|30782.46|30786|30786|30782.46|30782.46|0
1638883110000|2021-12-07 13:18:30|30786|30786|30786|30786|30793.07|30793.07|30786|30786|0
1638883120000|2021-12-07 13:18:40|30782.46|30782.46|30782.46|30782.46|30782.46|30782.46|30782.46|30782.46|0
1638883130000|2021-12-07 13:18:50|30789.53|30789.53|30789.53|30789.53|30789.53|30789.53|30789.53|30789.53|0
1638883140000|2021-12-07 13:19:00|30789.29|30789.29|30785.76|30785.76|30789.29|30789.29|30785.76|30785.76|0
1638883180000|2021-12-07 13:19:40|30782.22|30782.22|30782.22|30782.22|30782.22|30782.22|30782.22|30782.22|0
1638883210000|2021-12-07 13:20:10|30785.76|30785.76|30782.82|30782.82|30786.36|30786.36|30782.82|30782.82|0
1638883230000|2021-12-07 13:20:30|30782.58|30782.58|30783.07|30783.07|30783.07|30783.07|30782.58|30782.58|0
1638883270000|2021-12-07 13:21:10|30779.53|30779.53|30779.53|30779.53|30779.53|30779.53|30779.53|30779.53|0
1638883280000|2021-12-07 13:21:20|30783.07|30783.07|30779.53|30779.53|30783.07|30783.07|30779.53|30779.53|0
1638883290000|2021-12-07 13:21:30|30779.77|30779.77|30779.77|30779.77|30783.31|30783.31|30779.77|30779.77|0
1638883300000|2021-12-07 13:21:40|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|0
1638883360000|2021-12-07 13:22:40|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|0
1638883410000|2021-12-07 13:23:30|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|0
1638883430000|2021-12-07 13:23:50|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|0
1638883450000|2021-12-07 13:24:10|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|0
1638883460000|2021-12-07 13:24:20|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|0
1638883590000|2021-12-07 13:26:30|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|0
1638883600000|2021-12-07 13:26:40|30782.71|30782.71|30779.17|30779.17|30782.71|30782.71|30779.17|30779.17|0
1638883610000|2021-12-07 13:26:50|30775.64|30775.64|30779.17|30779.17|30779.17|30779.17|30775.64|30775.64|0
1638883660000|2021-12-07 13:27:40|30782.71|30782.71|30779.17|30779.17|30782.71|30782.71|30779.17|30779.17|0
1638883710000|2021-12-07 13:28:30|30778.57|30778.57|30778.57|30778.57|30778.57|30778.57|30778.57|30778.57|0
1638883730000|2021-12-07 13:28:50|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|30779.17|0
1638883770000|2021-12-07 13:29:30|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|0
1638883790000|2021-12-07 13:29:50|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|0
1638883850000|2021-12-07 13:30:50|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|30782.71|0
1638883860000|2021-12-07 13:31:00|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|30783.31|0
1638883890000|2021-12-07 13:31:30|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|30779.77|0
1638883900000|2021-12-07 13:31:40|30779.53|30779.53|30772.46|30772.46|30779.53|30779.53|30772.46|30772.46|0
1638883930000|2021-12-07 13:32:10|30776|30776|30776|30776|30776|30776|30776|30776|0
1638883950000|2021-12-07 13:32:30|30779.53|30779.53|30779.53|30779.53|30779.53|30779.53|30779.53|30779.53|0
1638883970000|2021-12-07 13:32:50|30780.01|30780.01|30780.01|30780.01|30780.01|30780.01|30780.01|30780.01|0
1638884000000|2021-12-07 13:33:20|30783.55|30783.55|30783.55|30783.55|30783.55|30783.55|30783.55|30783.55|0
1638884130000|2021-12-07 13:35:30|30784.15|30784.15|30784.15|30784.15|30784.15|30784.15|30784.15|30784.15|0
1638884150000|2021-12-07 13:35:50|30784.75|30784.75|30781.22|30781.22|30784.75|30784.75|30781.22|30781.22|0
1638884160000|2021-12-07 13:36:00|30784.75|30784.75|30784.75|30784.75|30784.75|30784.75|30784.75|30784.75|0
1638884170000|2021-12-07 13:36:10|30784.15|30784.15|30784.15|30784.15|30784.15|30784.15|30784.15|30784.15|0
1638884210000|2021-12-07 13:36:50|30787.69|30787.69|30784.15|30784.15|30787.69|30787.69|30784.15|30784.15|0
1638884250000|2021-12-07 13:37:30|30784.75|30784.75|30785.35|30785.35|30785.35|30785.35|30784.75|30784.75|0
1638884280000|2021-12-07 13:38:00|30784.75|30784.75|30784.75|30784.75|30784.75|30784.75|30784.75|30784.75|0
1638884290000|2021-12-07 13:38:10|30788.29|30788.29|30788.89|30788.89|30788.89|30788.89|30788.29|30788.29|0
1638884380000|2021-12-07 13:39:40|30792.42|30792.42|30792.42|30792.42|30792.42|30792.42|30792.42|30792.42|0
1638884390000|2021-12-07 13:39:50|30793.24|30793.24|30793.82|30793.82|30796.78|30796.78|30793|30793|0
1638884400000|2021-12-07 13:40:00|30797.35|30797.35|30797.35|30797.35|30797.35|30797.35|30797.35|30797.35|0
1638884410000|2021-12-07 13:40:10|30798.56|30798.56|30797.54|30797.54|30798.56|30798.56|30797.54|30797.54|0
1638884440000|2021-12-07 13:40:40|30798.75|30798.75|30798.75|30798.75|30798.75|30798.75|30798.75|30798.75|0
1638884450000|2021-12-07 13:40:50|30799.16|30799.16|30799.16|30799.16|30799.16|30799.16|30799.16|30799.16|0
1638884500000|2021-12-07 13:41:40|30802.69|30802.69|30806.23|30806.23|30806.23|30806.23|30802.69|30802.69|0
1638884580000|2021-12-07 13:43:00|30807.43|30807.43|30803.89|30803.89|30810.96|30810.96|30803.89|30803.89|0
1638884600000|2021-12-07 13:43:20|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|0
1638884640000|2021-12-07 13:44:00|30800.96|30800.96|30800.96|30800.96|30800.96|30800.96|30800.96|30800.96|0
1638884650000|2021-12-07 13:44:10|30804.49|30804.49|30804.49|30804.49|30804.49|30804.49|30804.49|30804.49|0
1638884660000|2021-12-07 13:44:20|30793.89|30793.89|30790.35|30790.35|30793.89|30793.89|30790.35|30790.35|0
1638884700000|2021-12-07 13:45:00|30789.56|30789.56|30789.56|30789.56|30789.56|30789.56|30788.96|30788.96|0
1638884800000|2021-12-07 13:46:40|30786.03|30786.03|30774.82|30774.82|30786.03|30786.03|30774.82|30774.82|0
1638884810000|2021-12-07 13:46:50|30771.29|30771.29|30771.29|30771.29|30771.29|30771.29|30771.29|30771.29|0
1638884830000|2021-12-07 13:47:10|30767.75|30767.75|30764.22|30764.22|30767.75|30767.75|30764.22|30764.22|0
1638884840000|2021-12-07 13:47:20|30763.62|30763.62|30763.62|30763.62|30763.62|30763.62|30763.62|30763.62|0
1638884870000|2021-12-07 13:47:50|30764.03|30764.03|30764.03|30764.03|30764.03|30764.03|30764.03|30764.03|0
1638884880000|2021-12-07 13:48:00|30767.56|30767.56|30767.56|30767.56|30767.56|30767.56|30767.56|30767.56|0
1638884890000|2021-12-07 13:48:10|30771.1|30771.1|30771.1|30771.1|30771.1|30771.1|30771.1|30771.1|0
1638884930000|2021-12-07 13:48:50|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|30772.3|0
1638884950000|2021-12-07 13:49:10|30775.83|30775.83|30775.83|30775.83|30775.83|30775.83|30775.83|30775.83|0
1638884980000|2021-12-07 13:49:40|30776.43|30776.43|30780.57|30780.57|30780.57|30780.57|30776.43|30776.43|0
1638884990000|2021-12-07 13:49:50|30780.33|30780.33|30776.79|30776.79|30780.33|30780.33|30776.79|30776.79|0
1638885000000|2021-12-07 13:50:00|30776.19|30776.19|30772.66|30772.66|30776.19|30776.19|30772.66|30772.66|0
1638885010000|2021-12-07 13:50:10|30772.9|30772.9|30776.43|30776.43|30776.43|30776.43|30772.9|30772.9|0
1638885040000|2021-12-07 13:50:40|30772.9|30772.9|30772.9|30772.9|30772.9|30772.9|30772.9|30772.9|0
1638885080000|2021-12-07 13:51:20|30769.36|30769.36|30769.77|30769.77|30769.77|30769.77|30769.36|30769.36|0
1638885090000|2021-12-07 13:51:30|30766.24|30766.24|30767.06|30767.06|30767.06|30767.06|30766.24|30766.24|0
1638885100000|2021-12-07 13:51:40|30767.66|30767.66|30767.66|30767.66|30767.66|30767.66|30767.66|30767.66|0
1638885110000|2021-12-07 13:51:50|30767.42|30767.42|30767.42|30767.42|30767.42|30767.42|30767.42|30767.42|0
1638885130000|2021-12-07 13:52:10|30767.01|30767.01|30770.54|30770.54|30770.54|30770.54|30767.01|30767.01|0
1638885160000|2021-12-07 13:52:40|30767.01|30767.01|30767.01|30767.01|30767.01|30767.01|30767.01|30767.01|0
1638885170000|2021-12-07 13:52:50|30767.25|30767.25|30767.25|30767.25|30767.25|30767.25|30767.25|30767.25|0
1638885180000|2021-12-07 13:53:00|30763.71|30763.71|30763.71|30763.71|30763.71|30763.71|30763.71|30763.71|0
1638885220000|2021-12-07 13:53:40|30760.18|30760.18|30760.18|30760.18|30760.18|30760.18|30760.18|30760.18|0
1638885240000|2021-12-07 13:54:00|30760.78|30760.78|30760.18|30760.18|30760.78|30760.78|30760.18|30760.18|0
1638885270000|2021-12-07 13:54:30|30760.78|30760.78|30761.38|30761.38|30761.38|30761.38|30760.78|30760.78|0
1638885280000|2021-12-07 13:54:40|30764.92|30764.92|30765.52|30765.52|30765.52|30765.52|30764.92|30764.92|0
1638885290000|2021-12-07 13:54:50|30772.59|30772.59|30772.59|30772.59|30772.59|30772.59|30772.59|30772.59|0
1638885310000|2021-12-07 13:55:10|30773.19|30773.19|30783.79|30783.79|30783.79|30783.79|30773.19|30773.19|0
1638885330000|2021-12-07 13:55:30|30787.33|30787.33|30787.33|30787.33|30790.86|30790.86|30787.33|30787.33|0
1638885350000|2021-12-07 13:55:50|30788.53|30788.53|30788.53|30788.53|30788.53|30788.53|30788.53|30788.53|0
1638885380000|2021-12-07 13:56:20|30787.93|30787.93|30787.93|30787.93|30787.93|30787.93|30787.93|30787.93|0
1638885450000|2021-12-07 13:57:30|30787.33|30787.33|30785.52|30785.52|30787.33|30787.33|30785.52|30785.52|0
1638885460000|2021-12-07 13:57:40|30784.92|30784.92|30784.92|30784.92|30784.92|30784.92|30784.32|30784.32|0
1638885470000|2021-12-07 13:57:50|30785.52|30785.52|30786.73|30786.73|30786.73|30786.73|30785.52|30785.52|0
1638885490000|2021-12-07 13:58:10|30783.19|30783.19|30783.19|30783.19|30783.19|30783.19|30783.19|30783.19|0
1638885500000|2021-12-07 13:58:20|30779.66|30779.66|30776.12|30776.12|30779.66|30779.66|30776.12|30776.12|0
1638885510000|2021-12-07 13:58:30|30775.52|30775.52|30775.52|30775.52|30775.52|30775.52|30775.52|30775.52|0
1638885520000|2021-12-07 13:58:40|30768.45|30768.45|30768.45|30768.45|30768.45|30768.45|30768.45|30768.45|0
1638885530000|2021-12-07 13:58:50|30771.99|30771.99|30771.99|30771.99|30771.99|30771.99|30771.99|30771.99|0
1638885580000|2021-12-07 13:59:40|30771.38|30771.38|30771.38|30771.38|30771.38|30771.38|30771.38|30771.38|0
1638885600000|2021-12-07 14:00:00|30770.97|30770.97|30770.97|30770.97|30770.97|30770.97|30770.97|30770.97|0
1638885610000|2021-12-07 14:00:10|30774.51|30774.51|30774.51|30774.51|30774.51|30774.51|30774.51|30774.51|0
1638885620000|2021-12-07 14:00:20|30773.91|30773.91|30773.91|30773.91|30773.91|30773.91|30773.91|30773.91|0
1638885630000|2021-12-07 14:00:30|30773.5|30773.5|30773.09|30773.09|30773.5|30773.5|30773.09|30773.09|0
1638885650000|2021-12-07 14:00:50|30772.68|30772.68|30772.68|30772.68|30772.68|30772.68|30772.68|30772.68|0
1638885660000|2021-12-07 14:01:00|30769.14|30769.14|30769.14|30769.14|30769.14|30769.14|30769.14|30769.14|0
1638885670000|2021-12-07 14:01:10|30765.61|30765.61|30769.14|30769.14|30769.14|30769.14|30765.61|30765.61|0
1638885680000|2021-12-07 14:01:20|30772.68|30772.68|30772.68|30772.68|30772.68|30772.68|30772.68|30772.68|0
1638885700000|2021-12-07 14:01:40|30776.21|30776.21|30776.21|30776.21|30776.21|30776.21|30776.21|30776.21|0
1638885710000|2021-12-07 14:01:50|30776.82|30776.82|30777.42|30777.42|30777.42|30777.42|30776.82|30776.82|0
1638885730000|2021-12-07 14:02:10|30780.95|30780.95|30780.95|30780.95|30780.95|30780.95|30780.95|30780.95|0
1638885740000|2021-12-07 14:02:20|30780.35|30780.35|30780.95|30780.95|30780.95|30780.95|30780.35|30780.35|0
1638885830000|2021-12-07 14:03:50|30780.54|30780.54|30780.54|30780.54|30780.54|30780.54|30780.54|30780.54|0
1638885860000|2021-12-07 14:04:20|30780.3|30780.3|30780.3|30780.3|30780.3|30780.3|30780.3|30780.3|0
1638885880000|2021-12-07 14:04:40|30783.83|30783.83|30783.83|30783.83|30783.83|30783.83|30783.83|30783.83|0
1638885890000|2021-12-07 14:04:50|30784.43|30784.43|30795.04|30795.04|30795.04|30795.04|30784.43|30784.43|0
1638885910000|2021-12-07 14:05:10|30798.57|30798.57|30802.11|30802.11|30802.11|30802.11|30798.57|30798.57|0
1638885930000|2021-12-07 14:05:30|30802.93|30802.93|30802.93|30802.93|30802.93|30802.93|30802.93|30802.93|0
1638885960000|2021-12-07 14:06:00|30802.33|30802.33|30802.33|30802.33|30802.33|30802.33|30802.33|30802.33|0
1638885980000|2021-12-07 14:06:20|30805.86|30805.86|30805.86|30805.86|30805.86|30805.86|30805.86|30805.86|0
1638885990000|2021-12-07 14:06:30|30809.4|30809.4|30809.4|30809.4|30809.4|30809.4|30809.4|30809.4|0
1638886000000|2021-12-07 14:06:40|30805.86|30805.86|30805.86|30805.86|30805.86|30805.86|30805.86|30805.86|0
1638886020000|2021-12-07 14:07:00|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|0
1638886030000|2021-12-07 14:07:10|30799.39|30799.39|30799.99|30799.99|30799.99|30799.99|30799.39|30799.39|0
1638886080000|2021-12-07 14:08:00|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|0
1638886090000|2021-12-07 14:08:10|30799.99|30799.99|30799.99|30799.99|30799.99|30799.99|30799.99|30799.99|0
1638886190000|2021-12-07 14:09:50|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|30799.39|0
1638886230000|2021-12-07 14:10:30|30802.93|30802.93|30802.93|30802.93|30802.93|30802.93|30802.93|30802.93|0
1638886260000|2021-12-07 14:11:00|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|30806.46|0
1638886270000|2021-12-07 14:11:10|30802.93|30802.93|30799.39|30799.39|30802.93|30802.93|30799.39|30799.39|0
1638886280000|2021-12-07 14:11:20|30799.99|30799.99|30795.86|30795.86|30799.99|30799.99|30795.86|30795.86|0
1638886300000|2021-12-07 14:11:40|30795.62|30795.62|30795.62|30795.62|30795.62|30795.62|30795.62|30795.62|0
1638886310000|2021-12-07 14:11:50|30792.08|30792.08|30792.08|30792.08|30792.08|30792.08|30792.08|30792.08|0
1638886320000|2021-12-07 14:12:00|30795.62|30795.62|30788.55|30788.55|30802.69|30802.69|30788.55|30788.55|0
1638886350000|2021-12-07 14:12:30|30789.15|30789.15|30793.28|30793.28|30793.28|30793.28|30789.15|30789.15|0
1638886400000|2021-12-07 14:13:20|30792.46|30792.46|30792.46|30792.46|30792.46|30792.46|30792.46|30792.46|0
1638886410000|2021-12-07 14:13:30|30791.86|30791.86|30791.86|30791.86|30791.86|30791.86|30791.86|30791.86|0
1638886420000|2021-12-07 14:13:40|30791.45|30791.45|30791.45|30791.45|30791.45|30791.45|30791.45|30791.45|0
1638886430000|2021-12-07 14:13:50|30787.92|30787.92|30784.38|30784.38|30787.92|30787.92|30784.38|30784.38|0
1638886450000|2021-12-07 14:14:10|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|30783.97|0
1638886460000|2021-12-07 14:14:20|30783.73|30783.73|30783.73|30783.73|30783.73|30783.73|30783.73|30783.73|0
1638886470000|2021-12-07 14:14:30|30776.66|30776.66|30769.59|30769.59|30776.66|30776.66|30769.59|30769.59|0
1638886480000|2021-12-07 14:14:40|30770|30770|30773.54|30773.54|30773.54|30773.54|30770|30770|0
1638886490000|2021-12-07 14:14:50|30774.14|30774.14|30774.14|30774.14|30774.14|30774.14|30774.14|30774.14|0
1638886500000|2021-12-07 14:15:00|30773.54|30773.54|30773.54|30773.54|30773.54|30773.54|30773.54|30773.54|0
1638886510000|2021-12-07 14:15:10|30772.94|30772.94|30772.94|30772.94|30772.94|30772.94|30772.94|30772.94|0
1638886550000|2021-12-07 14:15:50|30773.54|30773.54|30766.47|30766.47|30773.54|30773.54|30766.47|30766.47|0
1638886570000|2021-12-07 14:16:10|30762.93|30762.93|30759.4|30759.4|30762.93|30762.93|30759.4|30759.4|0
1638886580000|2021-12-07 14:16:20|30762.93|30762.93|30759.4|30759.4|30762.93|30762.93|30759.4|30759.4|0
1638886590000|2021-12-07 14:16:30|30762.93|30762.93|30762.93|30762.93|30762.93|30762.93|30762.93|30762.93|0
1638886670000|2021-12-07 14:17:50|30759.4|30759.4|30759.4|30759.4|30759.4|30759.4|30759.4|30759.4|0
1638886690000|2021-12-07 14:18:10|30752.33|30752.33|30752.93|30752.93|30752.93|30752.93|30752.33|30752.33|0
1638886720000|2021-12-07 14:18:40|30756.46|30756.46|30760|30760|30760|30760|30756.46|30756.46|0
1638886750000|2021-12-07 14:19:10|30759.76|30759.76|30759.76|30759.76|30759.76|30759.76|30759.76|30759.76|0
1638886780000|2021-12-07 14:19:40|30756.22|30756.22|30756.22|30756.22|30756.22|30756.22|30756.22|30756.22|0
1638886790000|2021-12-07 14:19:50|30766.83|30766.83|30762.69|30762.69|30766.83|30766.83|30762.09|30762.09|0
1638886830000|2021-12-07 14:20:30|30763.89|30763.89|30763.89|30763.89|30763.89|30763.89|30763.89|30763.89|0
1638886870000|2021-12-07 14:21:10|30760.36|30760.36|30759.16|30759.16|30760.36|30760.36|30759.16|30759.16|0
1638886880000|2021-12-07 14:21:20|30752.09|30752.09|30752.09|30752.09|30752.09|30752.09|30752.09|30752.09|0
1638886930000|2021-12-07 14:22:10|30751.48|30751.48|30751.48|30751.48|30751.48|30751.48|30751.48|30751.48|0
1638886940000|2021-12-07 14:22:20|30755.02|30755.02|30758.55|30758.55|30758.55|30758.55|30755.02|30755.02|0
1638886980000|2021-12-07 14:23:00|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|0
1638886990000|2021-12-07 14:23:10|30765.62|30765.62|30758.55|30758.55|30765.62|30765.62|30758.55|30758.55|0
1638887010000|2021-12-07 14:23:30|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|0
1638887030000|2021-12-07 14:23:50|30762.69|30762.69|30762.69|30762.69|30762.69|30762.69|30762.69|30762.69|0
1638887050000|2021-12-07 14:24:10|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|30762.09|0
1638887060000|2021-12-07 14:24:20|30758.55|30758.55|30758.55|30758.55|30758.55|30758.55|30758.55|30758.55|0
1638887100000|2021-12-07 14:25:00|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|30758.07|0
1638887120000|2021-12-07 14:25:20|30757.66|30757.66|30757.66|30757.66|30757.66|30757.66|30757.66|30757.66|0
1638887130000|2021-12-07 14:25:30|30758.26|30758.26|30754.73|30754.73|30758.26|30758.26|30754.73|30754.73|0
1638887150000|2021-12-07 14:25:50|30758.26|30758.26|30761.8|30761.8|30761.8|30761.8|30758.26|30758.26|0
1638887160000|2021-12-07 14:26:00|30768.87|30768.87|30765.33|30765.33|30768.87|30768.87|30765.33|30765.33|0
1638887170000|2021-12-07 14:26:10|30765.93|30765.93|30765.93|30765.93|30765.93|30765.93|30765.93|30765.93|0
1638887180000|2021-12-07 14:26:20|30762.4|30762.4|30765.93|30765.93|30765.93|30765.93|30762.4|30762.4|0
1638887190000|2021-12-07 14:26:30|30758.86|30758.86|30762.4|30762.4|30762.4|30762.4|30758.86|30758.86|0
1638887250000|2021-12-07 14:27:30|30763|30763|30766.53|30766.53|30766.53|30766.53|30763|30763|0
1638887260000|2021-12-07 14:27:40|30763|30763|30763|30763|30763|30763|30763|30763|0
1638887280000|2021-12-07 14:28:00|30763.6|30763.6|30763.6|30763.6|30763.6|30763.6|30763.6|30763.6|0
1638887290000|2021-12-07 14:28:10|30767.13|30767.13|30767.13|30767.13|30767.13|30767.13|30767.13|30767.13|0
1638887300000|2021-12-07 14:28:20|30763.6|30763.6|30763.6|30763.6|30763.6|30763.6|30763.6|30763.6|0
1638887310000|2021-12-07 14:28:30|30767.13|30767.13|30767.13|30767.13|30767.13|30767.13|30767.13|30767.13|0
1638887330000|2021-12-07 14:28:50|30766.53|30766.53|30763|30763|30766.53|30766.53|30763|30763|0
1638887350000|2021-12-07 14:29:10|30759.46|30759.46|30759.46|30759.46|30759.46|30759.46|30759.46|30759.46|0
1638887380000|2021-12-07 14:29:40|30758.86|30758.86|30758.86|30758.86|30758.86|30758.86|30758.86|30758.86|0
1638887390000|2021-12-07 14:29:50|30755.33|30755.33|30752.39|30752.39|30755.33|30755.33|30751.79|30751.79|0
1638887400000|2021-12-07 14:30:00|30751.98|30751.98|30748.45|30748.45|30752.39|30752.39|30737.84|30737.84|0
1638887410000|2021-12-07 14:30:10|30744.91|30744.91|30730.77|30730.77|30744.91|30744.91|30730.77|30730.77|0
1638887420000|2021-12-07 14:30:20|30734.31|30734.31|30734.31|30734.31|30734.31|30734.31|30734.31|30734.31|0
1638887430000|2021-12-07 14:30:30|30737.84|30737.84|30737.84|30737.84|30737.84|30737.84|30737.84|30737.84|0
1638887440000|2021-12-07 14:30:40|30734.31|30734.31|30734.31|30734.31|30734.31|30734.31|30727.24|30727.24|0
1638887450000|2021-12-07 14:30:50|30733.58|30733.58|30733.58|30733.58|30733.58|30733.58|30733.58|30733.58|0
1638887460000|2021-12-07 14:31:00|30722.98|30722.98|30715.91|30715.91|30722.98|30722.98|30715.91|30715.91|0
1638887470000|2021-12-07 14:31:10|30712.37|30712.37|30712.37|30712.37|30712.37|30712.37|30712.37|30712.37|0
1638887480000|2021-12-07 14:31:20|30711.17|30711.17|30710.76|30710.76|30711.36|30711.36|30710.76|30710.76|0
1638887490000|2021-12-07 14:31:30|30700.16|30700.16|30700.16|30700.16|30700.16|30700.16|30700.16|30700.16|0
1638887500000|2021-12-07 14:31:40|30700.76|30700.76|30700.76|30700.76|30700.76|30700.76|30700.76|30700.76|0
1638887510000|2021-12-07 14:31:50|30686.62|30686.62|30693.69|30693.69|30693.69|30693.69|30686.62|30686.62|0
1638887520000|2021-12-07 14:32:00|30693.09|30693.09|30693.09|30693.09|30693.09|30693.09|30693.09|30693.09|0
1638887530000|2021-12-07 14:32:10|30691.89|30691.89|30691.89|30691.89|30691.89|30691.89|30691.89|30691.89|0
1638887550000|2021-12-07 14:32:30|30691.64|30691.64|30691.64|30691.64|30691.64|30691.64|30691.64|30691.64|0
1638887560000|2021-12-07 14:32:40|30698.71|30698.71|30698.71|30698.71|30698.71|30698.71|30698.71|30698.71|0
1638887570000|2021-12-07 14:32:50|30699.31|30699.31|30709.92|30709.92|30709.92|30709.92|30699.31|30699.31|0
1638887580000|2021-12-07 14:33:00|30713.45|30713.45|30709.92|30709.92|30713.45|30713.45|30709.92|30709.92|0
1638887590000|2021-12-07 14:33:10|30713.45|30713.45|30709.92|30709.92|30713.45|30713.45|30702.85|30702.85|0
1638887600000|2021-12-07 14:33:20|30702.85|30702.85|30706.38|30706.38|30706.38|30706.38|30699.31|30699.31|0
1638887620000|2021-12-07 14:33:40|30706.79|30706.79|30713.86|30713.86|30713.86|30713.86|30706.79|30706.79|0
1638887630000|2021-12-07 14:33:50|30717.4|30717.4|30717.4|30717.4|30724.47|30724.47|30717.4|30717.4|0
1638887640000|2021-12-07 14:34:00|30716.8|30716.8|30720.33|30720.33|30720.33|30720.33|30716.8|30716.8|0
1638887650000|2021-12-07 14:34:10|30716.8|30716.8|30720.82|30720.82|30720.82|30720.82|30716.8|30716.8|0
1638887660000|2021-12-07 14:34:20|30713.75|30713.75|30696.07|30696.07|30713.75|30713.75|30692.54|30692.54|0
1638887670000|2021-12-07 14:34:30|30699.61|30699.61|30699.61|30699.61|30699.61|30699.61|30699.61|30699.61|0
1638887680000|2021-12-07 14:34:40|30706.68|30706.68|30707.28|30707.28|30707.28|30707.28|30706.68|30706.68|0
1638887690000|2021-12-07 14:34:50|30710.81|30710.81|30714.35|30714.35|30714.35|30714.35|30710.81|30710.81|0
1638887730000|2021-12-07 14:35:30|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|0
1638887740000|2021-12-07 14:35:40|30710.81|30710.81|30717.88|30717.88|30717.88|30717.88|30710.81|30710.81|0
1638887750000|2021-12-07 14:35:50|30721.42|30721.42|30721.42|30721.42|30724.95|30724.95|30721.42|30721.42|0
1638887760000|2021-12-07 14:36:00|30717.88|30717.88|30725.55|30725.55|30725.55|30725.55|30717.88|30717.88|0
1638887770000|2021-12-07 14:36:10|30718.48|30718.48|30718.48|30718.48|30718.48|30718.48|30718.48|30718.48|0
1638887790000|2021-12-07 14:36:30|30711.41|30711.41|30711.41|30711.41|30711.41|30711.41|30711.41|30711.41|0
1638887800000|2021-12-07 14:36:40|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|0
1638887820000|2021-12-07 14:37:00|30714.35|30714.35|30707.28|30707.28|30714.35|30714.35|30707.28|30707.28|0
1638887830000|2021-12-07 14:37:10|30710.81|30710.81|30714.35|30714.35|30714.35|30714.35|30710.81|30710.81|0
1638887870000|2021-12-07 14:37:50|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|0
1638887890000|2021-12-07 14:38:10|30717.28|30717.28|30717.28|30717.28|30717.28|30717.28|30717.28|30717.28|0
1638887900000|2021-12-07 14:38:20|30716.68|30716.68|30716.2|30716.2|30720.22|30720.22|30716.2|30716.2|0
1638887910000|2021-12-07 14:38:30|30712.66|30712.66|30712.66|30712.66|30712.66|30712.66|30712.66|30712.66|0
1638887920000|2021-12-07 14:38:40|30712.06|30712.06|30712.06|30712.06|30712.06|30712.06|30712.06|30712.06|0
1638887930000|2021-12-07 14:38:50|30715.6|30715.6|30716.2|30716.2|30716.2|30716.2|30715.6|30715.6|0
1638887940000|2021-12-07 14:39:00|30716.8|30716.8|30716.8|30716.8|30716.8|30716.8|30716.8|30716.8|0
1638887960000|2021-12-07 14:39:20|30720.33|30720.33|30720.33|30720.33|30720.33|30720.33|30720.33|30720.33|0
1638887970000|2021-12-07 14:39:30|30723.87|30723.87|30730.94|30730.94|30730.94|30730.94|30723.87|30723.87|0
1638887980000|2021-12-07 14:39:40|30734.47|30734.47|30734.47|30734.47|30734.47|30734.47|30734.47|30734.47|0
1638888000000|2021-12-07 14:40:00|30738.01|30738.01|30735.07|30735.07|30742.14|30742.14|30735.07|30735.07|0
1638888010000|2021-12-07 14:40:10|30742.14|30742.14|30738.61|30738.61|30742.14|30742.14|30738.61|30738.61|0
1638888020000|2021-12-07 14:40:20|30739.02|30739.02|30749.62|30749.62|30749.62|30749.62|30739.02|30739.02|0
1638888040000|2021-12-07 14:40:40|30739.02|30739.02|30742.55|30742.55|30742.55|30742.55|30739.02|30739.02|0
1638888050000|2021-12-07 14:40:50|30749.62|30749.62|30750.11|30750.11|30750.11|30750.11|30749.62|30749.62|0
1638888060000|2021-12-07 14:41:00|30753.64|30753.64|30753.64|30753.64|30753.64|30753.64|30753.64|30753.64|0
1638888070000|2021-12-07 14:41:10|30757.18|30757.18|30750.71|30750.71|30760.71|30760.71|30750.11|30750.11|0
1638888100000|2021-12-07 14:41:40|30757.78|30757.78|30771.92|30771.92|30771.92|30771.92|30757.78|30757.78|0
1638888110000|2021-12-07 14:41:50|30772.52|30772.52|30772.52|30772.52|30772.52|30772.52|30772.52|30772.52|0
1638888150000|2021-12-07 14:42:30|30779.59|30779.59|30779.59|30779.59|30779.59|30779.59|30779.59|30779.59|0
1638888160000|2021-12-07 14:42:40|30783.12|30783.12|30783.12|30783.12|30783.12|30783.12|30783.12|30783.12|0
1638888180000|2021-12-07 14:43:00|30783.36|30783.36|30794.45|30794.45|30794.45|30794.45|30783.36|30783.36|0
1638888190000|2021-12-07 14:43:10|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|30795.05|0
1638888200000|2021-12-07 14:43:20|30791.52|30791.52|30791.52|30791.52|30791.52|30791.52|30791.52|30791.52|0
1638888220000|2021-12-07 14:43:40|30792.12|30792.12|30792.12|30792.12|30792.12|30792.12|30792.12|30792.12|0
1638888240000|2021-12-07 14:44:00|30795.65|30795.65|30795.65|30795.65|30795.65|30795.65|30795.65|30795.65|0
1638888260000|2021-12-07 14:44:20|30792.12|30792.12|30791.52|30791.52|30792.12|30792.12|30791.52|30791.52|0
1638888280000|2021-12-07 14:44:40|30790.92|30790.92|30790.92|30790.92|30790.92|30790.92|30790.92|30790.92|0
1638888300000|2021-12-07 14:45:00|30794.45|30794.45|30797.99|30797.99|30797.99|30797.99|30794.45|30794.45|0
1638888310000|2021-12-07 14:45:10|30794.45|30794.45|30794.45|30794.45|30794.45|30794.45|30794.45|30794.45|0
1638888330000|2021-12-07 14:45:30|30795.65|30795.65|30796.26|30796.26|30796.26|30796.26|30795.65|30795.65|0
1638888340000|2021-12-07 14:45:40|30792.72|30792.72|30789.19|30789.19|30792.72|30792.72|30789.19|30789.19|0
1638888370000|2021-12-07 14:46:10|30789.79|30789.79|30789.79|30789.79|30789.79|30789.79|30789.79|30789.79|0
1638888390000|2021-12-07 14:46:30|30789.19|30789.19|30806.86|30806.86|30806.86|30806.86|30789.19|30789.19|0
1638888400000|2021-12-07 14:46:40|30803.33|30803.33|30796.26|30796.26|30803.33|30803.33|30796.26|30796.26|0
1638888410000|2021-12-07 14:46:50|30795.65|30795.65|30802.72|30802.72|30802.72|30802.72|30795.65|30795.65|0
1638888420000|2021-12-07 14:47:00|30799.19|30799.19|30799.19|30799.19|30799.19|30799.19|30799.19|30799.19|0
1638888430000|2021-12-07 14:47:10|30802.72|30802.72|30795.65|30795.65|30802.72|30802.72|30795.65|30795.65|0
1638888460000|2021-12-07 14:47:40|30792.12|30792.12|30795.65|30795.65|30795.65|30795.65|30792.12|30792.12|0
1638888480000|2021-12-07 14:48:00|30799.19|30799.19|30799.19|30799.19|30799.19|30799.19|30799.19|30799.19|0
1638888490000|2021-12-07 14:48:10|30797.39|30797.39|30796.79|30796.79|30797.39|30797.39|30796.79|30796.79|0
1638888510000|2021-12-07 14:48:30|30795.97|30795.97|30795.97|30795.97|30795.97|30795.97|30795.97|30795.97|0
1638888520000|2021-12-07 14:48:40|30799.5|30799.5|30798.9|30798.9|30799.5|30799.5|30798.9|30798.9|0
1638888530000|2021-12-07 14:48:50|30791.83|30791.83|30788.3|30788.3|30791.83|30791.83|30788.3|30788.3|0
1638888560000|2021-12-07 14:49:20|30784.76|30784.76|30784.76|30784.76|30784.76|30784.76|30784.76|30784.76|0
1638888590000|2021-12-07 14:49:50|30788.3|30788.3|30788.3|30788.3|30788.3|30788.3|30788.3|30788.3|0
1638888600000|2021-12-07 14:50:00|30791.83|30791.83|30791.83|30791.83|30791.83|30791.83|30791.83|30791.83|0
1638888610000|2021-12-07 14:50:10|30788.3|30788.3|30788.3|30788.3|30788.3|30788.3|30788.3|30788.3|0
1638888620000|2021-12-07 14:50:20|30787.7|30787.7|30787.7|30787.7|30787.7|30787.7|30787.7|30787.7|0
1638888630000|2021-12-07 14:50:30|30791.23|30791.23|30784.16|30784.16|30791.23|30791.23|30784.16|30784.16|0
1638888640000|2021-12-07 14:50:40|30783.19|30783.19|30783.19|30783.19|30783.19|30783.19|30783.19|30783.19|0
1638888650000|2021-12-07 14:50:50|30783.43|30783.43|30783.43|30783.43|30783.43|30783.43|30783.43|30783.43|0
1638888670000|2021-12-07 14:51:10|30776.36|30776.36|30779.66|30779.66|30779.9|30779.9|30776.36|30776.36|0
1638888680000|2021-12-07 14:51:20|30776.12|30776.12|30779.66|30779.66|30779.66|30779.66|30776.12|30776.12|0
1638888700000|2021-12-07 14:51:40|30779.06|30779.06|30779.06|30779.06|30779.06|30779.06|30779.06|30779.06|0
1638888710000|2021-12-07 14:51:50|30771.99|30771.99|30771.99|30771.99|30771.99|30771.99|30771.99|30771.99|0
1638888740000|2021-12-07 14:52:20|30768.45|30768.45|30768.45|30768.45|30768.45|30768.45|30768.45|30768.45|0
1638888750000|2021-12-07 14:52:30|30768.94|30768.94|30768.94|30768.94|30768.94|30768.94|30768.94|30768.94|0
1638888760000|2021-12-07 14:52:40|30761.87|30761.87|30761.87|30761.87|30761.87|30761.87|30761.87|30761.87|0
1638888770000|2021-12-07 14:52:50|30765.4|30765.4|30761.87|30761.87|30768.94|30768.94|30761.87|30761.87|0
1638888780000|2021-12-07 14:53:00|30761.27|30761.27|30761.27|30761.27|30761.27|30761.27|30761.27|30761.27|0
1638888790000|2021-12-07 14:53:10|30761.87|30761.87|30783.08|30783.08|30783.08|30783.08|30761.87|30761.87|0
1638888820000|2021-12-07 14:53:40|30790.15|30790.15|30790.15|30790.15|30790.15|30790.15|30790.15|30790.15|0
1638888840000|2021-12-07 14:54:00|30793.68|30793.68|30783.08|30783.08|30793.68|30793.68|30783.08|30783.08|0
1638888860000|2021-12-07 14:54:20|30793.68|30793.68|30793.68|30793.68|30793.68|30793.68|30793.68|30793.68|0
1638888890000|2021-12-07 14:54:50|30792.48|30792.48|30793.08|30793.08|30793.08|30793.08|30792.48|30792.48|0
1638888910000|2021-12-07 14:55:10|30789.54|30789.54|30793.08|30793.08|30793.08|30793.08|30789.54|30789.54|0
1638888930000|2021-12-07 14:55:30|30792.48|30792.48|30792.48|30792.48|30792.48|30792.48|30792.48|30792.48|0
1638888940000|2021-12-07 14:55:40|30788.94|30788.94|30788.94|30788.94|30788.94|30788.94|30788.94|30788.94|0
1638888950000|2021-12-07 14:55:50|30781.87|30781.87|30786.01|30786.01|30786.01|30786.01|30781.87|30781.87|0
1638888970000|2021-12-07 14:56:10|30782.47|30782.47|30786.01|30786.01|30786.01|30786.01|30782.47|30782.47|0
1638888990000|2021-12-07 14:56:30|30786.42|30786.42|30786.42|30786.42|30786.42|30786.42|30786.42|30786.42|0
1638889020000|2021-12-07 14:57:00|30789.95|30789.95|30782.88|30782.88|30789.95|30789.95|30782.88|30782.88|0
1638889030000|2021-12-07 14:57:10|30779.35|30779.35|30779.35|30779.35|30779.35|30779.35|30779.35|30779.35|0
1638889040000|2021-12-07 14:57:20|30779.95|30779.95|30780.55|30780.55|30780.55|30780.55|30779.95|30779.95|0
1638889050000|2021-12-07 14:57:30|30787.62|30787.62|30787.62|30787.62|30787.62|30787.62|30787.62|30787.62|0
1638889070000|2021-12-07 14:57:50|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|0
1638889100000|2021-12-07 14:58:20|30787.62|30787.62|30787.62|30787.62|30787.62|30787.62|30787.62|30787.62|0
1638889110000|2021-12-07 14:58:30|30794.69|30794.69|30794.69|30794.69|30794.69|30794.69|30794.69|30794.69|0
1638889120000|2021-12-07 14:58:40|30801.76|30801.76|30802.17|30802.17|30802.17|30802.17|30801.76|30801.76|0
1638889130000|2021-12-07 14:58:50|30805.71|30805.71|30805.71|30805.71|30805.71|30805.71|30805.71|30805.71|0
1638889140000|2021-12-07 14:59:00|30802.17|30802.17|30802.17|30802.17|30802.17|30802.17|30802.17|30802.17|0
1638889150000|2021-12-07 14:59:10|30802.77|30802.77|30802.77|30802.77|30802.77|30802.77|30802.77|30802.77|0
1638889170000|2021-12-07 14:59:30|30799.24|30799.24|30802.77|30802.77|30802.77|30802.77|30799.24|30799.24|0
1638889180000|2021-12-07 14:59:40|30799.24|30799.24|30799.24|30799.24|30799.24|30799.24|30799.24|30799.24|0
1638889200000|2021-12-07 15:00:00|30799.84|30799.84|30796.3|30796.3|30803.37|30803.37|30796.3|30796.3|0
1638889240000|2021-12-07 15:00:40|30789.23|30789.23|30782.16|30782.16|30789.23|30789.23|30782.16|30782.16|0
1638889250000|2021-12-07 15:00:50|30785.7|30785.7|30789.23|30789.23|30789.23|30789.23|30785.7|30785.7|0
1638889260000|2021-12-07 15:01:00|30785.7|30785.7|30785.7|30785.7|30785.7|30785.7|30785.7|30785.7|0
1638889320000|2021-12-07 15:02:00|30792.77|30792.77|30792.77|30792.77|30792.77|30792.77|30792.77|30792.77|0
1638889350000|2021-12-07 15:02:30|30799.84|30799.84|30785.1|30785.1|30799.84|30799.84|30785.1|30785.1|0
1638889360000|2021-12-07 15:02:40|30785.34|30785.34|30785.34|30785.34|30785.34|30785.34|30785.34|30785.34|0
1638889370000|2021-12-07 15:02:50|30788.87|30788.87|30788.87|30788.87|30788.87|30788.87|30788.87|30788.87|0
1638889380000|2021-12-07 15:03:00|30785.34|30785.34|30781.8|30781.8|30785.34|30785.34|30781.8|30781.8|0
1638889390000|2021-12-07 15:03:10|30782.4|30782.4|30787.74|30787.74|30787.74|30787.74|30782.4|30782.4|0
1638889400000|2021-12-07 15:03:20|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|0
1638889410000|2021-12-07 15:03:30|30787.74|30787.74|30801.88|30801.88|30801.88|30801.88|30787.74|30787.74|0
1638889420000|2021-12-07 15:03:40|30798.35|30798.35|30798.35|30798.35|30798.35|30798.35|30798.35|30798.35|0
1638889430000|2021-12-07 15:03:50|30791.28|30791.28|30787.74|30787.74|30791.28|30791.28|30787.74|30787.74|0
1638889460000|2021-12-07 15:04:20|30787.14|30787.14|30780.07|30780.07|30787.14|30787.14|30780.07|30780.07|0
1638889480000|2021-12-07 15:04:40|30787.14|30787.14|30787.14|30787.14|30787.14|30787.14|30787.14|30787.14|0
1638889490000|2021-12-07 15:04:50|30787.74|30787.74|30787.74|30787.74|30787.74|30787.74|30787.74|30787.74|0
1638889500000|2021-12-07 15:05:00|30801.88|30801.88|30791.76|30791.76|30802.37|30802.37|30791.76|30791.76|0
1638889510000|2021-12-07 15:05:10|30788.23|30788.23|30788.23|30788.23|30788.23|30788.23|30788.23|30788.23|0
1638889530000|2021-12-07 15:05:30|30791.76|30791.76|30791.76|30791.76|30791.76|30791.76|30791.76|30791.76|0
1638889540000|2021-12-07 15:05:40|30788.23|30788.23|30788.23|30788.23|30788.23|30788.23|30788.23|30788.23|0
1638889550000|2021-12-07 15:05:50|30791.76|30791.76|30791.76|30791.76|30791.76|30791.76|30791.76|30791.76|0
1638889560000|2021-12-07 15:06:00|30792.36|30792.36|30795.9|30795.9|30795.9|30795.9|30792.36|30792.36|0
1638889570000|2021-12-07 15:06:10|30799.43|30799.43|30795.3|30795.3|30799.43|30799.43|30795.3|30795.3|0
1638889580000|2021-12-07 15:06:20|30798.83|30798.83|30798.83|30798.83|30798.83|30798.83|30798.83|30798.83|0
1638889590000|2021-12-07 15:06:30|30795.3|30795.3|30794.7|30794.7|30795.3|30795.3|30794.7|30794.7|0
1638889600000|2021-12-07 15:06:40|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|0
1638889610000|2021-12-07 15:06:50|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|0
1638889630000|2021-12-07 15:07:10|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|30791.16|0
1638889650000|2021-12-07 15:07:30|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|0
1638889660000|2021-12-07 15:07:40|30798.23|30798.23|30801.77|30801.77|30801.77|30801.77|30798.23|30798.23|0
1638889670000|2021-12-07 15:07:50|30802.37|30802.37|30802.37|30802.37|30802.37|30802.37|30802.37|30802.37|0
1638889680000|2021-12-07 15:08:00|30809.44|30809.44|30809.44|30809.44|30809.44|30809.44|30809.44|30809.44|0
1638889730000|2021-12-07 15:08:50|30812.97|30812.97|30816.51|30816.51|30816.51|30816.51|30809.44|30809.44|0
1638889740000|2021-12-07 15:09:00|30805.9|30805.9|30802.37|30802.37|30809.44|30809.44|30802.37|30802.37|0
1638889760000|2021-12-07 15:09:20|30801.77|30801.77|30801.77|30801.77|30801.77|30801.77|30801.77|30801.77|0
1638889770000|2021-12-07 15:09:30|30802.97|30802.97|30806.14|30806.14|30806.74|30806.74|30802.97|30802.97|0
1638889800000|2021-12-07 15:10:00|30802.61|30802.61|30799.07|30799.07|30802.61|30802.61|30799.07|30799.07|0
1638889810000|2021-12-07 15:10:10|30806.14|30806.14|30806.14|30806.14|30806.14|30806.14|30806.14|30806.14|0
1638889820000|2021-12-07 15:10:20|30805.54|30805.54|30805.54|30805.54|30805.54|30805.54|30805.54|30805.54|0
1638889830000|2021-12-07 15:10:30|30809.08|30809.08|30809.08|30809.08|30809.08|30809.08|30809.08|30809.08|0
1638889850000|2021-12-07 15:10:50|30808.48|30808.48|30809.3|30809.3|30809.3|30809.3|30808.48|30808.48|0
1638889870000|2021-12-07 15:11:10|30805.76|30805.76|30791.62|30791.62|30805.76|30805.76|30791.62|30791.62|0
1638889900000|2021-12-07 15:11:40|30795.16|30795.16|30795.16|30795.16|30795.16|30795.16|30795.16|30795.16|0
1638889910000|2021-12-07 15:11:50|30794.56|30794.56|30794.56|30794.56|30794.56|30794.56|30794.56|30794.56|0
1638889920000|2021-12-07 15:12:00|30793.95|30793.95|30793.95|30793.95|30793.95|30793.95|30793.95|30793.95|0
1638889930000|2021-12-07 15:12:10|30793.54|30793.54|30793.54|30793.54|30793.54|30793.54|30793.54|30793.54|0
1638889950000|2021-12-07 15:12:30|30800.61|30800.61|30800.61|30800.61|30800.61|30800.61|30797.08|30797.08|0
1638889960000|2021-12-07 15:12:40|30797.08|30797.08|30797.08|30797.08|30797.08|30797.08|30797.08|30797.08|0
1638890000000|2021-12-07 15:13:20|30796.67|30796.67|30796.67|30796.67|30796.67|30796.67|30796.67|30796.67|0
1638890010000|2021-12-07 15:13:30|30793.13|30793.13|30791.33|30791.33|30793.13|30793.13|30791.33|30791.33|0
1638890020000|2021-12-07 15:13:40|30790.73|30790.73|30788.4|30788.4|30790.73|30790.73|30787.2|30787.2|0
1638890040000|2021-12-07 15:14:00|30789|30789|30789.6|30789.6|30789.6|30789.6|30789|30789|0
1638890050000|2021-12-07 15:14:10|30790.8|30790.8|30794.34|30794.34|30797.87|30797.87|30790.8|30790.8|0
1638890070000|2021-12-07 15:14:30|30793.13|30793.13|30793.13|30793.13|30793.13|30793.13|30793.13|30793.13|0
1638890090000|2021-12-07 15:14:50|30793.74|30793.74|30794.34|30794.34|30794.34|30794.34|30793.74|30793.74|0
1638890100000|2021-12-07 15:15:00|30794.94|30794.94|30791.4|30791.4|30794.94|30794.94|30791.4|30791.4|0
1638890110000|2021-12-07 15:15:10|30792|30792|30791.4|30791.4|30792|30792|30791.4|30791.4|0
1638890120000|2021-12-07 15:15:20|30792|30792|30792|30792|30792|30792|30792|30792|0
1638890130000|2021-12-07 15:15:30|30792.6|30792.6|30792.6|30792.6|30793.2|30793.2|30792.6|30792.6|0
1638890140000|2021-12-07 15:15:40|30796.14|30796.14|30797.34|30797.34|30797.34|30797.34|30796.14|30796.14|0
1638890150000|2021-12-07 15:15:50|30796.74|30796.74|30793.81|30793.81|30796.74|30796.74|30793.2|30793.2|0
1638890170000|2021-12-07 15:16:10|30794.41|30794.41|30794.41|30794.41|30794.41|30794.41|30794.41|30794.41|0
1638890180000|2021-12-07 15:16:20|30790.87|30790.87|30790.68|30790.68|30790.87|30790.87|30789.67|30789.67|0
1638890190000|2021-12-07 15:16:30|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|0
1638890200000|2021-12-07 15:16:40|30791.88|30791.88|30791.88|30791.88|30791.88|30791.88|30791.88|30791.88|0
1638890210000|2021-12-07 15:16:50|30792.48|30792.48|30792.48|30792.48|30792.48|30792.48|30792.48|30792.48|0
1638890220000|2021-12-07 15:17:00|30796.02|30796.02|30796.62|30796.62|30796.62|30796.62|30796.02|30796.02|0
1638890230000|2021-12-07 15:17:10|30797.03|30797.03|30799.96|30799.96|30800.56|30800.56|30797.03|30797.03|0
1638890240000|2021-12-07 15:17:20|30803.5|30803.5|30803.5|30803.5|30807.03|30807.03|30803.5|30803.5|0
1638890250000|2021-12-07 15:17:30|30804.1|30804.1|30804.1|30804.1|30804.1|30804.1|30804.1|30804.1|0
1638890260000|2021-12-07 15:17:40|30807.63|30807.63|30808.23|30808.23|30808.23|30808.23|30807.63|30807.63|0
1638890270000|2021-12-07 15:17:50|30811.77|30811.77|30818.84|30818.84|30818.84|30818.84|30811.77|30811.77|0
1638890280000|2021-12-07 15:18:00|30822.37|30822.37|30818.77|30818.77|30822.37|30822.37|30818.77|30818.77|0
1638890290000|2021-12-07 15:18:10|30815.23|30815.23|30815.23|30815.23|30815.23|30815.23|30815.23|30815.23|0
1638890300000|2021-12-07 15:18:20|30808.16|30808.16|30808.16|30808.16|30808.16|30808.16|30808.16|30808.16|0
1638890310000|2021-12-07 15:18:30|30805.95|30805.95|30805.95|30805.95|30805.95|30805.95|30805.95|30805.95|0
1638890330000|2021-12-07 15:18:50|30809.49|30809.49|30809.49|30809.49|30809.49|30809.49|30809.49|30809.49|0
1638890340000|2021-12-07 15:19:00|30810.09|30810.09|30813.62|30813.62|30817.16|30817.16|30810.09|30810.09|0
1638890350000|2021-12-07 15:19:10|30810.09|30810.09|30813.62|30813.62|30813.62|30813.62|30810.09|30810.09|0
1638890360000|2021-12-07 15:19:20|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|30813.62|30813.62|0
1638890370000|2021-12-07 15:19:30|30813.62|30813.62|30813.62|30813.62|30813.62|30813.62|30813.62|30813.62|0
1638890390000|2021-12-07 15:19:50|30810.09|30810.09|30805.95|30805.95|30810.09|30810.09|30805.95|30805.95|0
1638890400000|2021-12-07 15:20:00|30806.55|30806.55|30813.62|30813.62|30817.16|30817.16|30806.55|30806.55|0
1638890430000|2021-12-07 15:20:30|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|30817.16|0
1638890440000|2021-12-07 15:20:40|30817.76|30817.76|30832.5|30832.5|30832.5|30832.5|30817.76|30817.76|0
1638890450000|2021-12-07 15:20:50|30839.57|30839.57|30846.64|30846.64|30846.64|30846.64|30839.57|30839.57|0
1638890460000|2021-12-07 15:21:00|30843.1|30843.1|30846.64|30846.64|30846.64|30846.64|30843.1|30843.1|0
1638890470000|2021-12-07 15:21:10|30850.17|30850.17|30853.71|30853.71|30853.71|30853.71|30850.17|30850.17|0
1638890480000|2021-12-07 15:21:20|30852.51|30852.51|30843.1|30843.1|30853.71|30853.71|30843.1|30843.1|0
1638890490000|2021-12-07 15:21:30|30850.17|30850.17|30847.24|30847.24|30850.77|30850.77|30847.24|30847.24|0
1638890500000|2021-12-07 15:21:40|30854.31|30854.31|30850.77|30850.77|30857.84|30857.84|30850.77|30850.77|0
1638890510000|2021-12-07 15:21:50|30851.37|30851.37|30858.44|30858.44|30858.44|30858.44|30851.37|30851.37|0
1638890520000|2021-12-07 15:22:00|30859.05|30859.05|30859.46|30859.46|30859.46|30859.46|30859.05|30859.05|0
1638890530000|2021-12-07 15:22:10|30862.99|30862.99|30866.53|30866.53|30866.53|30866.53|30862.99|30862.99|0
1638890540000|2021-12-07 15:22:20|30859.46|30859.46|30859.46|30859.46|30859.46|30859.46|30859.46|30859.46|0
1638890550000|2021-12-07 15:22:30|30862.99|30862.99|30863.59|30863.59|30867.13|30867.13|30860.06|30860.06|0
1638890560000|2021-12-07 15:22:40|30870.66|30870.66|30867.13|30867.13|30870.66|30870.66|30862.99|30862.99|0
1638890570000|2021-12-07 15:22:50|30867.73|30867.73|30872.46|30872.46|30872.46|30872.46|30867.73|30867.73|0
1638890580000|2021-12-07 15:23:00|30876|30876|30876.41|30876.41|30876.82|30876.82|30875.81|30875.81|0
1638890590000|2021-12-07 15:23:10|30879.94|30879.94|30880.54|30880.54|30880.54|30880.54|30879.94|30879.94|0
1638890600000|2021-12-07 15:23:20|30877.01|30877.01|30877.01|30877.01|30877.01|30877.01|30877.01|30877.01|0
1638890610000|2021-12-07 15:23:30|30877.61|30877.61|30877.61|30877.61|30877.61|30877.61|30877.61|30877.61|0
1638890620000|2021-12-07 15:23:40|30877.01|30877.01|30877.01|30877.01|30880.54|30880.54|30877.01|30877.01|0
1638890630000|2021-12-07 15:23:50|30880.54|30880.54|30881.75|30881.75|30881.75|30881.75|30880.54|30880.54|0
1638890640000|2021-12-07 15:24:00|30882.16|30882.16|30876.41|30876.41|30882.16|30882.16|30876.41|30876.41|0
1638890650000|2021-12-07 15:24:10|30872.87|30872.87|30865.2|30865.2|30872.87|30872.87|30865.2|30865.2|0
1638890660000|2021-12-07 15:24:20|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|30868.74|0
1638890670000|2021-12-07 15:24:30|30865.2|30865.2|30861.67|30861.67|30865.2|30865.2|30861.67|30861.67|0
1638890690000|2021-12-07 15:24:50|30858.13|30858.13|30858.13|30858.13|30858.13|30858.13|30854.6|30854.6|0
1638890740000|2021-12-07 15:25:40|30857.53|30857.53|30857.53|30857.53|30857.53|30857.53|30857.53|30857.53|0
1638890750000|2021-12-07 15:25:50|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|0
1638890760000|2021-12-07 15:26:00|30856.95|30856.95|30856.95|30856.95|30856.95|30856.95|30856.95|30856.95|0
1638890780000|2021-12-07 15:26:20|30860.49|30860.49|30860.49|30860.49|30860.49|30860.49|30860.49|30860.49|0
1638890790000|2021-12-07 15:26:30|30864.02|30864.02|30866.74|30866.74|30867.56|30867.56|30864.02|30864.02|0
1638890800000|2021-12-07 15:26:40|30870.27|30870.27|30870.27|30870.27|30870.27|30870.27|30870.27|30870.27|0
1638890810000|2021-12-07 15:26:50|30873.81|30873.81|30874.03|30874.03|30881.1|30881.1|30873.21|30873.21|0
1638890820000|2021-12-07 15:27:00|30873.21|30873.21|30873.21|30873.21|30873.21|30873.21|30873.21|30873.21|0
1638890830000|2021-12-07 15:27:10|30874.41|30874.41|30870.88|30870.88|30877.94|30877.94|30870.88|30870.88|0
1638890860000|2021-12-07 15:27:40|30874.41|30874.41|30874.41|30874.41|30874.41|30874.41|30874.41|30874.41|0
1638890870000|2021-12-07 15:27:50|30867.34|30867.34|30867.34|30867.34|30867.34|30867.34|30867.34|30867.34|0
1638890880000|2021-12-07 15:28:00|30868.16|30868.16|30867.56|30867.56|30868.16|30868.16|30867.56|30867.56|0
1638890890000|2021-12-07 15:28:10|30868.16|30868.16|30864.62|30864.62|30868.16|30868.16|30864.62|30864.62|0
1638890900000|2021-12-07 15:28:20|30864.02|30864.02|30864.02|30864.02|30864.02|30864.02|30864.02|30864.02|0
1638890920000|2021-12-07 15:28:40|30865.23|30865.23|30864.62|30864.62|30868.76|30868.76|30864.62|30864.62|0
1638890940000|2021-12-07 15:29:00|30868.16|30868.16|30864.62|30864.62|30868.16|30868.16|30864.62|30864.62|0
1638890950000|2021-12-07 15:29:10|30865.23|30865.23|30865.23|30865.23|30865.23|30865.23|30865.23|30865.23|0
1638890970000|2021-12-07 15:29:30|30864.02|30864.02|30864.02|30864.02|30864.02|30864.02|30864.02|30864.02|0
1638890980000|2021-12-07 15:29:40|30863.2|30863.2|30856.13|30856.13|30863.2|30863.2|30856.13|30856.13|0
1638890990000|2021-12-07 15:29:50|30852.6|30852.6|30856.13|30856.13|30856.13|30856.13|30852.6|30852.6|0
1638891000000|2021-12-07 15:30:00|30856.74|30856.74|30853.44|30853.44|30856.74|30856.74|30853.2|30853.2|0
1638891010000|2021-12-07 15:30:10|30854.04|30854.04|30854.04|30854.04|30854.04|30854.04|30854.04|30854.04|0
1638891020000|2021-12-07 15:30:20|30861.11|30861.11|30868.78|30868.78|30868.78|30868.78|30861.11|30861.11|0
1638891030000|2021-12-07 15:30:30|30869.38|30869.38|30869.38|30869.38|30869.38|30869.38|30869.38|30869.38|0
1638891040000|2021-12-07 15:30:40|30868.78|30868.78|30873.52|30873.52|30873.52|30873.52|30868.78|30868.78|0
1638891050000|2021-12-07 15:30:50|30877.06|30877.06|30877.06|30877.06|30877.06|30877.06|30877.06|30877.06|0
1638891060000|2021-12-07 15:31:00|30873.52|30873.52|30864.05|30864.05|30873.52|30873.52|30864.05|30864.05|0
1638891080000|2021-12-07 15:31:20|30862.85|30862.85|30865.06|30865.06|30865.06|30865.06|30862.85|30862.85|0
1638891090000|2021-12-07 15:31:30|30864.46|30864.46|30853.85|30853.85|30864.46|30864.46|30853.85|30853.85|0
1638891100000|2021-12-07 15:31:40|30857.39|30857.39|30854.38|30854.38|30857.39|30857.39|30854.38|30854.38|0
1638891110000|2021-12-07 15:31:50|30850.85|30850.85|30850.85|30850.85|30850.85|30850.85|30850.85|30850.85|0
1638891120000|2021-12-07 15:32:00|30850.25|30850.25|30850.25|30850.25|30850.25|30850.25|30850.25|30850.25|0
1638891130000|2021-12-07 15:32:10|30850.01|30850.01|30849.6|30849.6|30850.01|30850.01|30849.6|30849.6|0
1638891140000|2021-12-07 15:32:20|30850.2|30850.2|30846.66|30846.66|30853.73|30853.73|30846.66|30846.66|0
1638891150000|2021-12-07 15:32:30|30850.2|30850.2|30850.2|30850.2|30850.2|30850.2|30850.2|30850.2|0
1638891170000|2021-12-07 15:32:50|30853.73|30853.73|30853.73|30853.73|30853.73|30853.73|30853.73|30853.73|0
1638891180000|2021-12-07 15:33:00|30852.53|30852.53|30852.53|30852.53|30852.53|30852.53|30852.53|30852.53|0
1638891190000|2021-12-07 15:33:10|30845.46|30845.46|30841.93|30841.93|30845.46|30845.46|30841.93|30841.93|0
1638891210000|2021-12-07 15:33:30|30840.29|30840.29|30840.29|30840.29|30840.29|30840.29|30840.29|30840.29|0
1638891220000|2021-12-07 15:33:40|30843.82|30843.82|30846.06|30846.06|30846.06|30846.06|30843.82|30843.82|0
1638891230000|2021-12-07 15:33:50|30842.53|30842.53|30842.94|30842.94|30846.06|30846.06|30842.53|30842.53|0
1638891240000|2021-12-07 15:34:00|30850.01|30850.01|30850.01|30850.01|30850.01|30850.01|30850.01|30850.01|0
1638891260000|2021-12-07 15:34:20|30853.54|30853.54|30860.61|30860.61|30860.61|30860.61|30853.54|30853.54|0
1638891280000|2021-12-07 15:34:40|30857.08|30857.08|30854.14|30854.14|30857.08|30857.08|30853.54|30853.54|0
1638891290000|2021-12-07 15:34:50|30857.68|30857.68|30857.68|30857.68|30857.68|30857.68|30857.68|30857.68|0
1638891300000|2021-12-07 15:35:00|30861.21|30861.21|30861.21|30861.21|30861.21|30861.21|30861.21|30861.21|0
1638891320000|2021-12-07 15:35:20|30857.68|30857.68|30857.68|30857.68|30857.68|30857.68|30857.68|30857.68|0
1638891330000|2021-12-07 15:35:30|30861.21|30861.21|30861.21|30861.21|30861.21|30861.21|30861.21|30861.21|0
1638891360000|2021-12-07 15:36:00|30857.68|30857.68|30854.14|30854.14|30857.68|30857.68|30854.14|30854.14|0
1638891380000|2021-12-07 15:36:20|30852.94|30852.94|30852.94|30852.94|30852.94|30852.94|30852.94|30852.94|0
1638891400000|2021-12-07 15:36:40|30849.4|30849.4|30845.87|30845.87|30849.4|30849.4|30845.87|30845.87|0
1638891410000|2021-12-07 15:36:50|30842.33|30842.33|30838.8|30838.8|30842.33|30842.33|30838.8|30838.8|0
1638891420000|2021-12-07 15:37:00|30842.33|30842.33|30840|30840|30843.54|30843.54|30840|30840|0
1638891440000|2021-12-07 15:37:20|30836.47|30836.47|30836.47|30836.47|30836.47|30836.47|30836.47|30836.47|0
1638891450000|2021-12-07 15:37:30|30843.54|30843.54|30842.94|30842.94|30843.54|30843.54|30842.94|30842.94|0
1638891460000|2021-12-07 15:37:40|30839.4|30839.4|30839.4|30839.4|30839.4|30839.4|30839.4|30839.4|0
1638891470000|2021-12-07 15:37:50|30835.87|30835.87|30839.4|30839.4|30839.4|30839.4|30835.87|30835.87|0
1638891480000|2021-12-07 15:38:00|30850.01|30850.01|30850.01|30850.01|30850.01|30850.01|30850.01|30850.01|0
1638891500000|2021-12-07 15:38:20|30853.54|30853.54|30853.54|30853.54|30853.54|30853.54|30853.54|30853.54|0
1638891510000|2021-12-07 15:38:30|30857.08|30857.08|30864.75|30864.75|30864.75|30864.75|30857.08|30857.08|0
1638891520000|2021-12-07 15:38:40|30864.99|30864.99|30864.99|30864.99|30864.99|30864.99|30864.99|30864.99|0
1638891550000|2021-12-07 15:39:10|30867.99|30867.99|30868.59|30868.59|30868.59|30868.59|30861.52|30861.52|0
1638891570000|2021-12-07 15:39:30|30857.99|30857.99|30857.99|30857.99|30857.99|30857.99|30857.99|30857.99|0
1638891580000|2021-12-07 15:39:40|30859.19|30859.19|30859.19|30859.19|30859.19|30859.19|30859.19|30859.19|0
1638891590000|2021-12-07 15:39:50|30866.26|30866.26|30866.26|30866.26|30866.26|30866.26|30866.26|30866.26|0
1638891600000|2021-12-07 15:40:00|30865.66|30865.66|30865.66|30865.66|30865.66|30865.66|30865.66|30865.66|0
1638891620000|2021-12-07 15:40:20|30866.07|30866.07|30872.73|30872.73|30872.73|30872.73|30865.66|30865.66|0
1638891630000|2021-12-07 15:40:30|30876.26|30876.26|30876.26|30876.26|30876.26|30876.26|30876.26|30876.26|0
1638891640000|2021-12-07 15:40:40|30879.8|30879.8|30876.26|30876.26|30879.8|30879.8|30876.26|30876.26|0
1638891650000|2021-12-07 15:40:50|30883.33|30883.33|30883.33|30883.33|30883.33|30883.33|30883.33|30883.33|0
1638891660000|2021-12-07 15:41:00|30879.8|30879.8|30883.93|30883.93|30883.93|30883.93|30879.8|30879.8|0
1638891720000|2021-12-07 15:42:00|30886.87|30886.87|30890.4|30890.4|30890.4|30890.4|30886.87|30886.87|0
1638891740000|2021-12-07 15:42:20|30886.87|30886.87|30886.87|30886.87|30886.87|30886.87|30886.87|30886.87|0
1638891750000|2021-12-07 15:42:30|30883.33|30883.33|30879.8|30879.8|30883.33|30883.33|30879.8|30879.8|0
1638891760000|2021-12-07 15:42:40|30883.33|30883.33|30883.33|30883.33|30883.33|30883.33|30883.33|30883.33|0
1638891770000|2021-12-07 15:42:50|30886.87|30886.87|30886.87|30886.87|30886.87|30886.87|30886.87|30886.87|0
1638891780000|2021-12-07 15:43:00|30887.47|30887.47|30887.47|30887.47|30887.47|30887.47|30887.47|30887.47|0
1638891790000|2021-12-07 15:43:10|30888.67|30888.67|30888.67|30888.67|30888.67|30888.67|30888.67|30888.67|0
1638891800000|2021-12-07 15:43:20|30889.08|30889.08|30895.14|30895.14|30895.74|30895.74|30888.67|30888.67|0
1638891810000|2021-12-07 15:43:30|30898.67|30898.67|30902.21|30902.21|30902.21|30902.21|30898.67|30898.67|0
1638891820000|2021-12-07 15:43:40|30898.67|30898.67|30898.67|30898.67|30898.67|30898.67|30898.67|30898.67|0
1638891840000|2021-12-07 15:44:00|30891.6|30891.6|30891.6|30891.6|30891.6|30891.6|30891.6|30891.6|0
1638891850000|2021-12-07 15:44:10|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|0
1638891860000|2021-12-07 15:44:20|30891.6|30891.6|30891|30891|30891.6|30891.6|30891|30891|0
1638891870000|2021-12-07 15:44:30|30890.4|30890.4|30889.8|30889.8|30890.4|30890.4|30889.2|30889.2|0
1638891880000|2021-12-07 15:44:40|30872.13|30872.13|30868.59|30868.59|30872.13|30872.13|30868.59|30868.59|0
1638891900000|2021-12-07 15:45:00|30872.13|30872.13|30875.66|30875.66|30875.66|30875.66|30872.13|30872.13|0
1638891910000|2021-12-07 15:45:10|30879.2|30879.2|30878|30878|30879.2|30879.2|30878|30878|0
1638891920000|2021-12-07 15:45:20|30874.46|30874.46|30888.19|30888.19|30888.19|30888.19|30874.46|30874.46|0
1638891930000|2021-12-07 15:45:30|30895.26|30895.26|30891.73|30891.73|30895.26|30895.26|30891.73|30891.73|0
1638891950000|2021-12-07 15:45:50|30888.19|30888.19|30884.66|30884.66|30888.19|30888.19|30884.66|30884.66|0
1638891960000|2021-12-07 15:46:00|30881.12|30881.12|30881.12|30881.12|30881.12|30881.12|30881.12|30881.12|0
1638891970000|2021-12-07 15:46:10|30884.66|30884.66|30884.66|30884.66|30884.66|30884.66|30884.66|30884.66|0
1638892010000|2021-12-07 15:46:50|30885.26|30885.26|30881.72|30881.72|30885.26|30885.26|30881.72|30881.72|0
1638892020000|2021-12-07 15:47:00|30885.26|30885.26|30886.34|30886.34|30886.34|30886.34|30885.26|30885.26|0
1638892050000|2021-12-07 15:47:30|30882.81|30882.81|30886.34|30886.34|30886.34|30886.34|30882.81|30882.81|0
1638892070000|2021-12-07 15:47:50|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|0
1638892080000|2021-12-07 15:48:00|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|0
1638892090000|2021-12-07 15:48:10|30876.34|30876.34|30882.81|30882.81|30883.41|30883.41|30876.34|30876.34|0
1638892100000|2021-12-07 15:48:20|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|0
1638892110000|2021-12-07 15:48:30|30886.94|30886.94|30886.94|30886.94|30886.94|30886.94|30886.94|30886.94|0
1638892120000|2021-12-07 15:48:40|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|0
1638892130000|2021-12-07 15:48:50|30879.87|30879.87|30879.27|30879.27|30879.87|30879.87|30879.27|30879.27|0
1638892150000|2021-12-07 15:49:10|30875.74|30875.74|30875.74|30875.74|30875.74|30875.74|30875.74|30875.74|0
1638892190000|2021-12-07 15:49:50|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|0
1638892210000|2021-12-07 15:50:10|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|0
1638892240000|2021-12-07 15:50:40|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|0
1638892250000|2021-12-07 15:50:50|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|30882.81|0
1638892260000|2021-12-07 15:51:00|30886.34|30886.34|30893.41|30893.41|30893.41|30893.41|30886.34|30886.34|0
1638892280000|2021-12-07 15:51:20|30896.95|30896.95|30900.48|30900.48|30900.48|30900.48|30896.95|30896.95|0
1638892300000|2021-12-07 15:51:40|30896.95|30896.95|30900.48|30900.48|30900.48|30900.48|30896.95|30896.95|0
1638892320000|2021-12-07 15:52:00|30901.08|30901.08|30901.08|30901.08|30901.08|30901.08|30901.08|30901.08|0
1638892350000|2021-12-07 15:52:30|30904.62|30904.62|30904.62|30904.62|30904.62|30904.62|30904.62|30904.62|0
1638892360000|2021-12-07 15:52:40|30908.15|30908.15|30908.15|30908.15|30908.15|30908.15|30908.15|30908.15|0
1638892370000|2021-12-07 15:52:50|30911.69|30911.69|30911.69|30911.69|30911.69|30911.69|30911.69|30911.69|0
1638892380000|2021-12-07 15:53:00|30915.22|30915.22|30915.22|30915.22|30915.22|30915.22|30915.22|30915.22|0
1638892390000|2021-12-07 15:53:10|30925.83|30925.83|30922.29|30922.29|30925.83|30925.83|30922.29|30922.29|0
1638892420000|2021-12-07 15:53:40|30915.22|30915.22|30908.15|30908.15|30915.22|30915.22|30908.15|30908.15|0
1638892460000|2021-12-07 15:54:20|30911.69|30911.69|30912.29|30912.29|30912.29|30912.29|30911.69|30911.69|0
1638892530000|2021-12-07 15:55:30|30912.7|30912.7|30919.77|30919.77|30919.77|30919.77|30912.7|30912.7|0
1638892560000|2021-12-07 15:56:00|30923.3|30923.3|30923.9|30923.9|30923.9|30923.9|30923.3|30923.3|0
1638892570000|2021-12-07 15:56:10|30927.44|30927.44|30927.44|30927.44|30927.44|30927.44|30927.44|30927.44|0
1638892580000|2021-12-07 15:56:20|30934.51|30934.51|30934.51|30934.51|30934.51|30934.51|30934.51|30934.51|0
1638892590000|2021-12-07 15:56:30|30933.91|30933.91|30933.31|30933.31|30936.84|30936.84|30929.77|30929.77|0
1638892630000|2021-12-07 15:57:10|30926.24|30926.24|30926.24|30926.24|30926.24|30926.24|30926.24|30926.24|0
1638892640000|2021-12-07 15:57:20|30929.77|30929.77|30929.77|30929.77|30929.77|30929.77|30929.77|30929.77|0
1638892650000|2021-12-07 15:57:30|30933.31|30933.31|30933.31|30933.31|30933.31|30933.31|30933.31|30933.31|0
1638892710000|2021-12-07 15:58:30|30926.24|30926.24|30926.24|30926.24|30926.24|30926.24|30926.24|30926.24|0
1638892730000|2021-12-07 15:58:50|30922.7|30922.7|30922.7|30922.7|30922.7|30922.7|30922.7|30922.7|0
1638892740000|2021-12-07 15:59:00|30929.77|30929.77|30929.77|30929.77|30929.77|30929.77|30929.77|30929.77|0
1638892770000|2021-12-07 15:59:30|30928.57|30928.57|30928.57|30928.57|30928.57|30928.57|30928.57|30928.57|0
1638892800000|2021-12-07 16:00:00|30927.97|30927.97|30912.63|30912.63|30927.97|30927.97|30912.63|30912.63|0
1638892810000|2021-12-07 16:00:10|30909.09|30909.09|30905.56|30905.56|30909.09|30909.09|30905.56|30905.56|0
1638892830000|2021-12-07 16:00:30|30912.63|30912.63|30912.63|30912.63|30912.63|30912.63|30912.63|30912.63|0
1638892890000|2021-12-07 16:01:30|30912.03|30912.03|30901.42|30901.42|30912.03|30912.03|30901.42|30901.42|0
1638892900000|2021-12-07 16:01:40|30904.96|30904.96|30900.82|30900.82|30904.96|30904.96|30900.82|30900.82|0
1638892910000|2021-12-07 16:01:50|30893.75|30893.75|30893.75|30893.75|30893.75|30893.75|30893.75|30893.75|0
1638892920000|2021-12-07 16:02:00|30897.29|30897.29|30900.82|30900.82|30900.82|30900.82|30897.29|30897.29|0
1638892930000|2021-12-07 16:02:10|30904.36|30904.36|30904.36|30904.36|30904.36|30904.36|30904.36|30904.36|0
1638892960000|2021-12-07 16:02:40|30907.89|30907.89|30907.89|30907.89|30907.89|30907.89|30907.89|30907.89|0
1638892990000|2021-12-07 16:03:10|30907.29|30907.29|30905.87|30905.87|30907.29|30907.29|30905.87|30905.87|0
1638893010000|2021-12-07 16:03:30|30909.4|30909.4|30912.94|30912.94|30912.94|30912.94|30909.4|30909.4|0
1638893030000|2021-12-07 16:03:50|30916.47|30916.47|30916.47|30916.47|30916.47|30916.47|30916.47|30916.47|0
1638893040000|2021-12-07 16:04:00|30909.4|30909.4|30909.4|30909.4|30909.4|30909.4|30909.4|30909.4|0
1638893050000|2021-12-07 16:04:10|30912.94|30912.94|30912.94|30912.94|30912.94|30912.94|30912.94|30912.94|0
1638893060000|2021-12-07 16:04:20|30909.4|30909.4|30909.4|30909.4|30909.4|30909.4|30909.4|30909.4|0
1638893070000|2021-12-07 16:04:30|30905.87|30905.87|30902.33|30902.33|30905.87|30905.87|30898.8|30898.8|0
1638893090000|2021-12-07 16:04:50|30905.87|30905.87|30905.87|30905.87|30905.87|30905.87|30905.87|30905.87|0
1638893130000|2021-12-07 16:05:30|30902.33|30902.33|30902.33|30902.33|30902.33|30902.33|30902.33|30902.33|0
1638893150000|2021-12-07 16:05:50|30909.4|30909.4|30902.33|30902.33|30909.4|30909.4|30902.33|30902.33|0
1638893160000|2021-12-07 16:06:00|30901.73|30901.73|30901.13|30901.13|30901.73|30901.73|30901.13|30901.13|0
1638893170000|2021-12-07 16:06:10|30897.6|30897.6|30901.13|30901.13|30901.13|30901.13|30897.6|30897.6|0
1638893180000|2021-12-07 16:06:20|30904.67|30904.67|30904.67|30904.67|30904.67|30904.67|30904.67|30904.67|0
1638893190000|2021-12-07 16:06:30|30908.2|30908.2|30908.2|30908.2|30908.2|30908.2|30908.2|30908.2|0
1638893200000|2021-12-07 16:06:40|30911.74|30911.74|30908.2|30908.2|30911.74|30911.74|30908.2|30908.2|0
1638893230000|2021-12-07 16:07:10|30911.74|30911.74|30911.74|30911.74|30911.74|30911.74|30911.74|30911.74|0
1638893250000|2021-12-07 16:07:30|30908.2|30908.2|30908.2|30908.2|30908.2|30908.2|30908.2|30908.2|0
1638893260000|2021-12-07 16:07:40|30911.74|30911.74|30915.27|30915.27|30915.27|30915.27|30911.74|30911.74|0
1638893280000|2021-12-07 16:08:00|30911.74|30911.74|30915.27|30915.27|30915.27|30915.27|30911.74|30911.74|0
1638893290000|2021-12-07 16:08:10|30911.74|30911.74|30911.74|30911.74|30911.74|30911.74|30911.74|30911.74|0
1638893300000|2021-12-07 16:08:20|30908.2|30908.2|30911.74|30911.74|30911.74|30911.74|30908.2|30908.2|0
1638893310000|2021-12-07 16:08:30|30908.2|30908.2|30897.6|30897.6|30908.2|30908.2|30897.6|30897.6|0
1638893320000|2021-12-07 16:08:40|30890.53|30890.53|30886.99|30886.99|30890.53|30890.53|30886.99|30886.99|0
1638893330000|2021-12-07 16:08:50|30894.06|30894.06|30894.06|30894.06|30894.06|30894.06|30894.06|30894.06|0
1638893340000|2021-12-07 16:09:00|30897.6|30897.6|30897.6|30897.6|30897.6|30897.6|30897.6|30897.6|0
1638893350000|2021-12-07 16:09:10|30901.13|30901.13|30901.13|30901.13|30901.13|30901.13|30901.13|30901.13|0
1638893360000|2021-12-07 16:09:20|30904.67|30904.67|30908.8|30908.8|30908.8|30908.8|30904.67|30904.67|0
1638893370000|2021-12-07 16:09:30|30905.27|30905.27|30905.27|30905.27|30905.27|30905.27|30905.27|30905.27|0
1638893380000|2021-12-07 16:09:40|30905.68|30905.68|30905.68|30905.68|30905.68|30905.68|30905.68|30905.68|0
1638893400000|2021-12-07 16:10:00|30909.21|30909.21|30905.68|30905.68|30909.21|30909.21|30905.68|30905.68|0
1638893420000|2021-12-07 16:10:20|30906.28|30906.28|30906.28|30906.28|30906.28|30906.28|30906.28|30906.28|0
1638893430000|2021-12-07 16:10:30|30906.69|30906.69|30906.69|30906.69|30906.69|30906.69|30906.69|30906.69|0
1638893460000|2021-12-07 16:11:00|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|0
1638893470000|2021-12-07 16:11:10|30899.62|30899.62|30899.62|30899.62|30899.62|30899.62|30899.62|30899.62|0
1638893480000|2021-12-07 16:11:20|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|0
1638893510000|2021-12-07 16:11:50|30899.62|30899.62|30899.62|30899.62|30899.62|30899.62|30899.62|30899.62|0
1638893520000|2021-12-07 16:12:00|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|30903.15|0
1638893570000|2021-12-07 16:12:50|30906.69|30906.69|30903.15|30903.15|30906.69|30906.69|30903.15|30903.15|0
1638893580000|2021-12-07 16:13:00|30906.69|30906.69|30903.15|30903.15|30906.69|30906.69|30903.15|30903.15|0
1638893590000|2021-12-07 16:13:10|30903.76|30903.76|30900.22|30900.22|30903.76|30903.76|30900.22|30900.22|0
1638893600000|2021-12-07 16:13:20|30900.82|30900.82|30897.89|30897.89|30901.42|30901.42|30897.89|30897.89|0
1638893620000|2021-12-07 16:13:40|30901.42|30901.42|30901.42|30901.42|30901.42|30901.42|30901.42|30901.42|0
1638893640000|2021-12-07 16:14:00|30901.01|30901.01|30901.01|30901.01|30901.01|30901.01|30901.01|30901.01|0
1638893650000|2021-12-07 16:14:10|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|30897.48|0
1638893660000|2021-12-07 16:14:20|30896.88|30896.88|30896.88|30896.88|30896.88|30896.88|30896.88|30896.88|0
1638893680000|2021-12-07 16:14:40|30900.41|30900.41|30900.41|30900.41|30900.41|30900.41|30900.41|30900.41|0
1638893700000|2021-12-07 16:15:00|30899.81|30899.81|30899.81|30899.81|30899.81|30899.81|30899.81|30899.81|0
1638893710000|2021-12-07 16:15:10|30896.28|30896.28|30896.28|30896.28|30896.28|30896.28|30896.28|30896.28|0
1638893720000|2021-12-07 16:15:20|30895.67|30895.67|30899.21|30899.21|30899.21|30899.21|30895.67|30895.67|0
1638893730000|2021-12-07 16:15:30|30899.81|30899.81|30899.81|30899.81|30899.81|30899.81|30899.81|30899.81|0
1638893740000|2021-12-07 16:15:40|30903.35|30903.35|30903.35|30903.35|30903.35|30903.35|30903.35|30903.35|0
1638893780000|2021-12-07 16:16:20|30902.74|30902.74|30902.74|30902.74|30902.74|30902.74|30902.74|30902.74|0
1638893810000|2021-12-07 16:16:50|30899.21|30899.21|30891.73|30891.73|30899.21|30899.21|30891.73|30891.73|0
1638893830000|2021-12-07 16:17:10|30891.13|30891.13|30891.13|30891.13|30891.13|30891.13|30891.13|30891.13|0
1638893850000|2021-12-07 16:17:30|30887.59|30887.59|30884.06|30884.06|30887.59|30887.59|30884.06|30884.06|0
1638893860000|2021-12-07 16:17:40|30887.59|30887.59|30891.13|30891.13|30891.13|30891.13|30887.59|30887.59|0
1638893870000|2021-12-07 16:17:50|30891.54|30891.54|30891.54|30891.54|30891.54|30891.54|30891.54|30891.54|0
1638893880000|2021-12-07 16:18:00|30895.07|30895.07|30895.07|30895.07|30895.07|30895.07|30895.07|30895.07|0
1638893910000|2021-12-07 16:18:30|30898.61|30898.61|30898.61|30898.61|30898.61|30898.61|30898.61|30898.61|0
1638893940000|2021-12-07 16:19:00|30895.07|30895.07|30898.61|30898.61|30898.61|30898.61|30895.07|30895.07|0
1638893950000|2021-12-07 16:19:10|30899.21|30899.21|30902.74|30902.74|30902.74|30902.74|30899.21|30899.21|0
1638893960000|2021-12-07 16:19:20|30899.21|30899.21|30899.21|30899.21|30899.21|30899.21|30899.21|30899.21|0
1638893970000|2021-12-07 16:19:30|30895.67|30895.67|30891.73|30891.73|30895.67|30895.67|30891.73|30891.73|0
1638894010000|2021-12-07 16:20:10|30888.2|30888.2|30884.66|30884.66|30888.2|30888.2|30884.66|30884.66|0
1638894030000|2021-12-07 16:20:30|30888.2|30888.2|30888.2|30888.2|30888.2|30888.2|30888.2|30888.2|0
1638894080000|2021-12-07 16:21:20|30884.66|30884.66|30884.06|30884.06|30884.66|30884.66|30884.06|30884.06|0
1638894090000|2021-12-07 16:21:30|30880.52|30880.52|30880.52|30880.52|30880.52|30880.52|30880.52|30880.52|0
1638894120000|2021-12-07 16:22:00|30884.06|30884.06|30883.65|30883.65|30884.06|30884.06|30883.65|30883.65|0
1638894150000|2021-12-07 16:22:30|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|30883.41|0
1638894280000|2021-12-07 16:24:40|30886.94|30886.94|30890.48|30890.48|30890.48|30890.48|30886.94|30886.94|0
1638894290000|2021-12-07 16:24:50|30894.01|30894.01|30897.55|30897.55|30897.55|30897.55|30894.01|30894.01|0
1638894300000|2021-12-07 16:25:00|30901.08|30901.08|30904.62|30904.62|30904.62|30904.62|30901.08|30901.08|0
1638894310000|2021-12-07 16:25:10|30908.15|30908.15|30911.69|30911.69|30912.1|30912.1|30908.15|30908.15|0
1638894320000|2021-12-07 16:25:20|30911.93|30911.93|30916.06|30916.06|30919.6|30919.6|30911.93|30911.93|0
1638894350000|2021-12-07 16:25:50|30919.6|30919.6|30919.6|30919.6|30919.6|30919.6|30919.6|30919.6|0
1638894360000|2021-12-07 16:26:00|30923.13|30923.13|30920.01|30920.01|30923.54|30923.54|30920.01|30920.01|0
1638894370000|2021-12-07 16:26:10|30923.54|30923.54|30920.01|30920.01|30923.54|30923.54|30920.01|30920.01|0
1638894380000|2021-12-07 16:26:20|30923.54|30923.54|30923.54|30923.54|30923.54|30923.54|30923.54|30923.54|0
1638894400000|2021-12-07 16:26:40|30927.08|30927.08|30923.54|30923.54|30930.61|30930.61|30923.54|30923.54|0
1638894420000|2021-12-07 16:27:00|30927.08|30927.08|30927.49|30927.49|30927.49|30927.49|30927.08|30927.08|0
1638894440000|2021-12-07 16:27:20|30920.42|30920.42|30916.88|30916.88|30920.42|30920.42|30916.88|30916.88|0
1638894450000|2021-12-07 16:27:30|30923.95|30923.95|30923.95|30923.95|30923.95|30923.95|30923.95|30923.95|0
1638894460000|2021-12-07 16:27:40|30927.49|30927.49|30927.49|30927.49|30927.49|30927.49|30927.49|30927.49|0
1638894470000|2021-12-07 16:27:50|30923.95|30923.95|30920.42|30920.42|30923.95|30923.95|30920.42|30920.42|0
1638894480000|2021-12-07 16:28:00|30923.95|30923.95|30923.95|30923.95|30923.95|30923.95|30923.95|30923.95|0
1638894490000|2021-12-07 16:28:10|30923.47|30923.47|30924.31|30924.31|30924.31|30924.31|30923.47|30923.47|0
1638894500000|2021-12-07 16:28:20|30924.55|30924.55|30921.02|30921.02|30924.55|30924.55|30921.02|30921.02|0
1638894510000|2021-12-07 16:28:30|30917.48|30917.48|30917.48|30917.48|30917.48|30917.48|30917.48|30917.48|0
1638894530000|2021-12-07 16:28:50|30921.02|30921.02|30917.48|30917.48|30921.02|30921.02|30917.48|30917.48|0
1638894540000|2021-12-07 16:29:00|30917.89|30917.89|30917.08|30917.08|30921.02|30921.02|30913.95|30913.95|0
1638894550000|2021-12-07 16:29:10|30916.47|30916.47|30920.01|30920.01|30920.01|30920.01|30916.47|30916.47|0
1638894560000|2021-12-07 16:29:20|30916.47|30916.47|30912.58|30912.58|30916.47|30916.47|30912.34|30912.34|0
1638894570000|2021-12-07 16:29:30|30911.98|30911.98|30914.91|30914.91|30914.91|30914.91|30911.38|30911.38|0
1638894580000|2021-12-07 16:29:40|30918.45|30918.45|30925.52|30925.52|30925.52|30925.52|30918.45|30918.45|0
1638894590000|2021-12-07 16:29:50|30929.05|30929.05|30936.31|30936.31|30936.72|30936.72|30929.05|30929.05|0
1638951300000|2021-12-08 08:15:00|31025.19|31025.19|31013.98|31013.98|31025.19|31025.19|31013.98|31013.98|0
1638951310000|2021-12-08 08:15:10|31013.38|31013.38|31012.18|31012.18|31013.38|31013.38|31012.18|31012.18|0
1638951320000|2021-12-08 08:15:20|31008.65|31008.65|31008.65|31008.65|31008.65|31008.65|31008.65|31008.65|0
1638951330000|2021-12-08 08:15:30|31005.11|31005.11|31008.65|31008.65|31008.65|31008.65|31005.11|31005.11|0
1638951340000|2021-12-08 08:15:40|31009.06|31009.06|31009.06|31009.06|31009.06|31009.06|31009.06|31009.06|0
1638951350000|2021-12-08 08:15:50|31005.52|31005.52|31005.52|31005.52|31005.52|31005.52|31005.52|31005.52|0
1638951360000|2021-12-08 08:16:00|31009.06|31009.06|31009.06|31009.06|31009.06|31009.06|31009.06|31009.06|0
1638951380000|2021-12-08 08:16:20|31005.52|31005.52|31010.26|31010.26|31010.26|31010.26|31005.52|31005.52|0
1638951390000|2021-12-08 08:16:30|31009.66|31009.66|31009.66|31009.66|31009.66|31009.66|31009.66|31009.66|0
1638951410000|2021-12-08 08:16:50|31006.12|31006.12|31006.12|31006.12|31006.12|31006.12|31006.12|31006.12|0
1638951420000|2021-12-08 08:17:00|31002.59|31002.59|31020.26|31020.26|31020.26|31020.26|31002.59|31002.59|0
1638951430000|2021-12-08 08:17:10|31034.4|31034.4|31052.08|31052.08|31052.08|31052.08|31034.4|31034.4|0
1638951440000|2021-12-08 08:17:20|31048.54|31048.54|31045.01|31045.01|31048.54|31048.54|31045.01|31045.01|0
1638951450000|2021-12-08 08:17:30|31041.47|31041.47|31045.01|31045.01|31045.01|31045.01|31037.94|31037.94|0
1638951460000|2021-12-08 08:17:40|31037.94|31037.94|31034.4|31034.4|31037.94|31037.94|31034.4|31034.4|0
1638951470000|2021-12-08 08:17:50|31030.87|31030.87|31030.87|31030.87|31030.87|31030.87|31030.87|31030.87|0
1638951500000|2021-12-08 08:18:20|31034.4|31034.4|31035|31035|31035|31035|31034.4|31034.4|0
1638951520000|2021-12-08 08:18:40|31052.68|31052.68|31054.87|31054.87|31054.87|31054.87|31052.68|31052.68|0
1638951530000|2021-12-08 08:18:50|31061.94|31061.94|31061.94|31061.94|31061.94|31061.94|31061.94|31061.94|0
1638951540000|2021-12-08 08:19:00|31058.41|31058.41|31058.41|31058.41|31058.41|31058.41|31058.41|31058.41|0
1638951550000|2021-12-08 08:19:10|31061.94|31061.94|31069.42|31069.42|31069.42|31069.42|31058.41|31058.41|0
1638951600000|2021-12-08 08:20:00|31076.49|31076.49|31076.49|31076.49|31076.49|31076.49|31076.49|31076.49|0
1638951620000|2021-12-08 08:20:20|31075.67|31075.67|31075.67|31075.67|31075.67|31075.67|31075.67|31075.67|0
1638951660000|2021-12-08 08:21:00|31068.6|31068.6|31072.14|31072.14|31072.14|31072.14|31068.6|31068.6|0
1638951670000|2021-12-08 08:21:10|31079.21|31079.21|31079.21|31079.21|31079.21|31079.21|31079.21|31079.21|0
1638951700000|2021-12-08 08:21:40|31086.28|31086.28|31086.28|31086.28|31086.28|31086.28|31086.28|31086.28|0
1638951720000|2021-12-08 08:22:00|31093.35|31093.35|31086.28|31086.28|31093.35|31093.35|31086.28|31086.28|0
1638951740000|2021-12-08 08:22:20|31089.81|31089.81|31089.81|31089.81|31089.81|31089.81|31089.81|31089.81|0
1638951750000|2021-12-08 08:22:30|31096.88|31096.88|31096.88|31096.88|31096.88|31096.88|31096.88|31096.88|0
1638951760000|2021-12-08 08:22:40|31093.35|31093.35|31086.28|31086.28|31093.35|31093.35|31086.28|31086.28|0
1638951790000|2021-12-08 08:23:10|31086.04|31086.04|31086.64|31086.64|31086.64|31086.64|31086.04|31086.04|0
1638951830000|2021-12-08 08:23:50|31079.57|31079.57|31076.03|31076.03|31079.57|31079.57|31076.03|31076.03|0
1638951840000|2021-12-08 08:24:00|31075.43|31075.43|31075.43|31075.43|31078.97|31078.97|31075.43|31075.43|0
1638951850000|2021-12-08 08:24:10|31078.97|31078.97|31078.97|31078.97|31078.97|31078.97|31078.97|31078.97|0
1638951860000|2021-12-08 08:24:20|31071.9|31071.9|31078.97|31078.97|31078.97|31078.97|31071.9|31071.9|0
1638951880000|2021-12-08 08:24:40|31086.04|31086.04|31086.04|31086.04|31086.04|31086.04|31086.04|31086.04|0
1638951900000|2021-12-08 08:25:00|31086.64|31086.64|31076.03|31076.03|31086.64|31086.64|31076.03|31076.03|0
1638951910000|2021-12-08 08:25:10|31075.62|31075.62|31068.55|31068.55|31075.62|31075.62|31068.55|31068.55|0
1638951920000|2021-12-08 08:25:20|31068.96|31068.96|31068.96|31068.96|31068.96|31068.96|31068.96|31068.96|0
1638951930000|2021-12-08 08:25:30|31065.43|31065.43|31076.03|31076.03|31076.03|31076.03|31065.43|31065.43|0
1638951940000|2021-12-08 08:25:40|31076.85|31076.85|31081.59|31081.59|31081.59|31081.59|31076.85|31076.85|0
1638951960000|2021-12-08 08:26:00|31078.05|31078.05|31074.52|31074.52|31078.05|31078.05|31074.52|31074.52|0
1638951970000|2021-12-08 08:26:10|31074.93|31074.93|31078.46|31078.46|31078.46|31078.46|31074.93|31074.93|0
1638951980000|2021-12-08 08:26:20|31078.05|31078.05|31069.97|31069.97|31078.05|31078.05|31069.97|31069.97|0
1638952000000|2021-12-08 08:26:40|31066.44|31066.44|31066.44|31066.44|31066.44|31066.44|31066.44|31066.44|0
1638952010000|2021-12-08 08:26:50|31066.85|31066.85|31066.85|31066.85|31066.85|31066.85|31066.85|31066.85|0
1638952030000|2021-12-08 08:27:10|31067.26|31067.26|31070.79|31070.79|31070.79|31070.79|31067.26|31067.26|0
1638952050000|2021-12-08 08:27:30|31067.26|31067.26|31063.72|31063.72|31067.26|31067.26|31063.72|31063.72|0
1638952060000|2021-12-08 08:27:40|31053.12|31053.12|31053.85|31053.85|31053.85|31053.85|31053.12|31053.12|0
1638952070000|2021-12-08 08:27:50|31057.38|31057.38|31060.92|31060.92|31060.92|31060.92|31057.38|31057.38|0
1638952080000|2021-12-08 08:28:00|31059.69|31059.69|31045.55|31045.55|31059.69|31059.69|31045.55|31045.55|0
1638952100000|2021-12-08 08:28:20|31044.82|31044.82|31044.58|31044.58|31044.82|31044.82|31044.58|31044.58|0
1638952110000|2021-12-08 08:28:30|31048.11|31048.11|31048.71|31048.71|31048.71|31048.71|31048.11|31048.11|0
1638952140000|2021-12-08 08:29:00|31055.78|31055.78|31055.78|31055.78|31055.78|31055.78|31055.78|31055.78|0
1638952170000|2021-12-08 08:29:30|31059.32|31059.32|31059.32|31059.32|31059.32|31059.32|31059.32|31059.32|0
1638952190000|2021-12-08 08:29:50|31059.73|31059.73|31060.14|31060.14|31060.14|31060.14|31059.73|31059.73|0
1638952200000|2021-12-08 08:30:00|31053.07|31053.07|31053.07|31053.07|31053.07|31053.07|31053.07|31053.07|0
1638952210000|2021-12-08 08:30:10|31052.47|31052.47|31052.47|31052.47|31052.47|31052.47|31052.47|31052.47|0
1638952220000|2021-12-08 08:30:20|31052.88|31052.88|31052.88|31052.88|31052.88|31052.88|31052.88|31052.88|0
1638952240000|2021-12-08 08:30:40|31059.95|31059.95|31059.95|31059.95|31059.95|31059.95|31059.95|31059.95|0
1638952250000|2021-12-08 08:30:50|31059.54|31059.54|31059.54|31059.54|31059.54|31059.54|31059.54|31059.54|0
1638952270000|2021-12-08 08:31:10|31058.94|31058.94|31060.14|31060.14|31060.14|31060.14|31058.94|31058.94|0
1638952290000|2021-12-08 08:31:30|31060.55|31060.55|31074.69|31074.69|31074.69|31074.69|31060.55|31060.55|0
1638952320000|2021-12-08 08:32:00|31081.76|31081.76|31088.11|31088.11|31088.11|31088.11|31078.22|31078.22|0
1638952330000|2021-12-08 08:32:10|31088.51|31088.51|31099.12|31099.12|31099.12|31099.12|31088.51|31088.51|0
1638952340000|2021-12-08 08:32:20|31098.71|31098.71|31091.64|31091.64|31098.71|31098.71|31091.64|31091.64|0
1638952380000|2021-12-08 08:33:00|31092.24|31092.24|31092.24|31092.24|31092.24|31092.24|31092.24|31092.24|0
1638952400000|2021-12-08 08:33:20|31099.31|31099.31|31109.92|31109.92|31109.92|31109.92|31099.31|31099.31|0
1638952410000|2021-12-08 08:33:30|31120.52|31120.52|31127.59|31127.59|31127.59|31127.59|31120.52|31120.52|0
1638952430000|2021-12-08 08:33:50|31120.52|31120.52|31122.85|31122.85|31124.05|31124.05|31120.52|31120.52|0
1638952450000|2021-12-08 08:34:10|31122.61|31122.61|31121.64|31121.64|31122.61|31122.61|31121.64|31121.64|0
1638952470000|2021-12-08 08:34:30|31114.57|31114.57|31118.11|31118.11|31118.11|31118.11|31114.57|31114.57|0
1638952480000|2021-12-08 08:34:40|31121.64|31121.64|31121.64|31121.64|31121.64|31121.64|31121.64|31121.64|0
1638952490000|2021-12-08 08:34:50|31128.71|31128.71|31128.71|31128.71|31128.71|31128.71|31128.71|31128.71|0
1638952500000|2021-12-08 08:35:00|31128.23|31128.23|31135.3|31135.3|31138.83|31138.83|31128.23|31128.23|0
1638952510000|2021-12-08 08:35:10|31142.37|31142.37|31142.37|31142.37|31142.37|31142.37|31142.37|31142.37|0
1638952530000|2021-12-08 08:35:30|31141.88|31141.88|31152.49|31152.49|31152.49|31152.49|31141.88|31141.88|0
1638952540000|2021-12-08 08:35:40|31145.42|31145.42|31145.42|31145.42|31145.42|31145.42|31145.42|31145.42|0
1638952560000|2021-12-08 08:36:00|31144.22|31144.22|31144.22|31144.22|31144.22|31144.22|31144.22|31144.22|0
1638952600000|2021-12-08 08:36:40|31152.49|31152.49|31156.02|31156.02|31156.02|31156.02|31152.49|31152.49|0
1638952620000|2021-12-08 08:37:00|31152.49|31152.49|31152.49|31152.49|31152.49|31152.49|31152.49|31152.49|0
1638952630000|2021-12-08 08:37:10|31145.42|31145.42|31156.02|31156.02|31156.02|31156.02|31145.42|31145.42|0
1638952640000|2021-12-08 08:37:20|31152.49|31152.49|31152.49|31152.49|31152.49|31152.49|31152.49|31152.49|0
1638952650000|2021-12-08 08:37:30|31156.02|31156.02|31156.02|31156.02|31156.02|31156.02|31156.02|31156.02|0
1638952660000|2021-12-08 08:37:40|31163.09|31163.09|31161.36|31161.36|31164.9|31164.9|31161.36|31161.36|0
1638952680000|2021-12-08 08:38:00|31160.54|31160.54|31153.88|31153.88|31168.02|31168.02|31153.88|31153.88|0
1638952710000|2021-12-08 08:38:30|31157.42|31157.42|31164.49|31164.49|31164.49|31164.49|31157.42|31157.42|0
1638952720000|2021-12-08 08:38:40|31168.02|31168.02|31168.02|31168.02|31175.09|31175.09|31168.02|31168.02|0
1638952740000|2021-12-08 08:39:00|31171.56|31171.56|31171.56|31171.56|31171.56|31171.56|31171.56|31171.56|0
1638952770000|2021-12-08 08:39:30|31172.16|31172.16|31177.11|31177.11|31177.11|31177.11|31172.16|31172.16|0
1638952780000|2021-12-08 08:39:40|31180.65|31180.65|31170.04|31170.04|31180.65|31180.65|31170.04|31170.04|0
1638952790000|2021-12-08 08:39:50|31171.84|31171.84|31171.84|31171.84|31171.84|31171.84|31171.84|31171.84|0
1638952800000|2021-12-08 08:40:00|31168.31|31168.31|31156.5|31156.5|31168.31|31168.31|31156.5|31156.5|0
1638952820000|2021-12-08 08:40:20|31152.97|31152.97|31152.97|31152.97|31152.97|31152.97|31152.97|31152.97|0
1638952830000|2021-12-08 08:40:30|31160.04|31160.04|31160.04|31160.04|31160.04|31160.04|31160.04|31160.04|0
1638952860000|2021-12-08 08:41:00|31149.43|31149.43|31149.43|31149.43|31152.97|31152.97|31149.43|31149.43|0
1638952870000|2021-12-08 08:41:10|31156.5|31156.5|31157.1|31157.1|31157.1|31157.1|31156.5|31156.5|0
1638952890000|2021-12-08 08:41:30|31157.35|31157.35|31142.61|31142.61|31157.35|31157.35|31142.61|31142.61|0
1638952900000|2021-12-08 08:41:40|31142.2|31142.2|31135.13|31135.13|31142.2|31142.2|31135.13|31135.13|0
1638952910000|2021-12-08 08:41:50|31138.66|31138.66|31137.46|31137.46|31138.66|31138.66|31137.46|31137.46|0
1638952920000|2021-12-08 08:42:00|31130.39|31130.39|31137.46|31137.46|31137.46|31137.46|31130.39|31130.39|0
1638952930000|2021-12-08 08:42:10|31133.92|31133.92|31133.92|31133.92|31133.92|31133.92|31133.92|31133.92|0
1638952950000|2021-12-08 08:42:30|31130.39|31130.39|31126.86|31126.86|31130.39|31130.39|31123.32|31123.32|0
1638952960000|2021-12-08 08:42:40|31126.45|31126.45|31126.69|31126.69|31126.69|31126.69|31126.45|31126.45|0
1638952970000|2021-12-08 08:42:50|31112.55|31112.55|31112.06|31112.06|31112.55|31112.55|31112.06|31112.06|0
1638952980000|2021-12-08 08:43:00|31104.99|31104.99|31112.06|31112.06|31112.06|31112.06|31104.99|31104.99|0
1638952990000|2021-12-08 08:43:10|31115.6|31115.6|31120.33|31120.33|31120.33|31120.33|31115.6|31115.6|0
1638953010000|2021-12-08 08:43:30|31123.87|31123.87|31127.4|31127.4|31127.4|31127.4|31123.87|31123.87|0
1638953020000|2021-12-08 08:43:40|31138.01|31138.01|31138.01|31138.01|31138.01|31138.01|31138.01|31138.01|0
1638953030000|2021-12-08 08:43:50|31138.61|31138.61|31135.08|31135.08|31138.61|31138.61|31135.08|31135.08|0
1638953050000|2021-12-08 08:44:10|31134.83|31134.83|31131.3|31131.3|31134.83|31134.83|31131.3|31131.3|0
1638953070000|2021-12-08 08:44:30|31124.23|31124.23|31127.76|31127.76|31127.76|31127.76|31124.23|31124.23|0
1638953080000|2021-12-08 08:44:40|31131.3|31131.3|31124.23|31124.23|31131.3|31131.3|31124.23|31124.23|0
1638953090000|2021-12-08 08:44:50|31117.16|31117.16|31124.83|31124.83|31124.83|31124.83|31117.16|31117.16|0
1638953100000|2021-12-08 08:45:00|31123.63|31123.63|31119.49|31119.49|31123.63|31123.63|31119.49|31119.49|0
1638953110000|2021-12-08 08:45:10|31123.03|31123.03|31123.03|31123.03|31123.03|31123.03|31119.49|31119.49|0
1638953120000|2021-12-08 08:45:20|31122.62|31122.62|31122.62|31122.62|31122.62|31122.62|31122.62|31122.62|0
1638953150000|2021-12-08 08:45:50|31129.69|31129.69|31133.22|31133.22|31133.22|31133.22|31129.69|31129.69|0
1638953160000|2021-12-08 08:46:00|31136.76|31136.76|31147.36|31147.36|31147.36|31147.36|31136.76|31136.76|0
1638953170000|2021-12-08 08:46:10|31133.22|31133.22|31133.22|31133.22|31133.22|31133.22|31133.22|31133.22|0
1638953190000|2021-12-08 08:46:30|31147.36|31147.36|31147.36|31147.36|31147.36|31147.36|31147.36|31147.36|0
1638953200000|2021-12-08 08:46:40|31143.83|31143.83|31144.24|31144.24|31144.24|31144.24|31143.83|31143.83|0
1638953210000|2021-12-08 08:46:50|31147.77|31147.77|31140.7|31140.7|31147.77|31147.77|31140.7|31140.7|0
1638953220000|2021-12-08 08:47:00|31144.24|31144.24|31144.24|31144.24|31144.24|31144.24|31144.24|31144.24|0
1638953230000|2021-12-08 08:47:10|31147.77|31147.77|31158.38|31158.38|31158.38|31158.38|31147.77|31147.77|0
1638953250000|2021-12-08 08:47:30|31151.31|31151.31|31158.38|31158.38|31158.38|31158.38|31151.31|31151.31|0
1638953260000|2021-12-08 08:47:40|31154.84|31154.84|31154.84|31154.84|31154.84|31154.84|31154.84|31154.84|0
1638953280000|2021-12-08 08:48:00|31151.31|31151.31|31144.24|31144.24|31151.31|31151.31|31137.17|31137.17|0
1638953320000|2021-12-08 08:48:40|31147.77|31147.77|31140.7|31140.7|31147.77|31147.77|31140.7|31140.7|0
1638953330000|2021-12-08 08:48:50|31144.24|31144.24|31144.24|31144.24|31144.24|31144.24|31144.24|31144.24|0
1638953340000|2021-12-08 08:49:00|31143.64|31143.64|31143.64|31143.64|31143.64|31143.64|31143.64|31143.64|0
1638953350000|2021-12-08 08:49:10|31140.1|31140.1|31140.1|31140.1|31140.1|31140.1|31140.1|31140.1|0
1638953380000|2021-12-08 08:49:40|31147.17|31147.17|31147.17|31147.17|31147.17|31147.17|31147.17|31147.17|0
1638953390000|2021-12-08 08:49:50|31140.1|31140.1|31143.64|31143.64|31143.64|31143.64|31140.1|31140.1|0
1638953400000|2021-12-08 08:50:00|31142.43|31142.43|31130.63|31130.63|31142.43|31142.43|31127.09|31127.09|0
1638953410000|2021-12-08 08:50:10|31123.56|31123.56|31119.61|31119.61|31123.56|31123.56|31119.61|31119.61|0
1638953420000|2021-12-08 08:50:20|31105.47|31105.47|31105.47|31105.47|31112.54|31112.54|31105.47|31105.47|0
1638953430000|2021-12-08 08:50:30|31116.08|31116.08|31118.41|31118.41|31118.41|31118.41|31114.88|31114.88|0
1638953440000|2021-12-08 08:50:40|31111.34|31111.34|31111.34|31111.34|31111.34|31111.34|31111.34|31111.34|0
1638953450000|2021-12-08 08:50:50|31107.81|31107.81|31107.81|31107.81|31107.81|31107.81|31107.81|31107.81|0
1638953480000|2021-12-08 08:51:20|31100.74|31100.74|31097.2|31097.2|31100.74|31100.74|31097.2|31097.2|0
1638953490000|2021-12-08 08:51:30|31094.8|31094.8|31092.47|31092.47|31096|31096|31092.47|31092.47|0
1638953500000|2021-12-08 08:51:40|31090.66|31090.66|31091.86|31091.86|31091.86|31091.86|31090.66|31090.66|0
1638953510000|2021-12-08 08:51:50|31092.47|31092.47|31092.47|31092.47|31092.47|31092.47|31092.47|31092.47|0
1638953530000|2021-12-08 08:52:10|31088.93|31088.93|31099.54|31099.54|31099.54|31099.54|31088.93|31088.93|0
1638953540000|2021-12-08 08:52:20|31100.35|31100.35|31100.35|31100.35|31100.35|31100.35|31100.35|31100.35|0
1638953550000|2021-12-08 08:52:30|31103.89|31103.89|31103.89|31103.89|31103.89|31103.89|31103.89|31103.89|0
1638953560000|2021-12-08 08:52:40|31110.96|31110.96|31107.42|31107.42|31110.96|31110.96|31107.42|31107.42|0
1638953570000|2021-12-08 08:52:50|31110.96|31110.96|31118.03|31118.03|31118.03|31118.03|31110.96|31110.96|0
1638953580000|2021-12-08 08:53:00|31125.1|31125.1|31125.1|31125.1|31125.1|31125.1|31125.1|31125.1|0
1638953590000|2021-12-08 08:53:10|31125.7|31125.7|31126.9|31126.9|31126.9|31126.9|31125.7|31125.7|0
1638953600000|2021-12-08 08:53:20|31137.51|31137.51|31137.51|31137.51|31137.51|31137.51|31137.51|31137.51|0
1638953610000|2021-12-08 08:53:30|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|31130.44|0
1638953630000|2021-12-08 08:53:50|31137.51|31137.51|31137.51|31137.51|31137.51|31137.51|31137.51|31137.51|0
1638953660000|2021-12-08 08:54:20|31141.04|31141.04|31145.18|31145.18|31145.18|31145.18|31141.04|31141.04|0
1638953680000|2021-12-08 08:54:40|31148.71|31148.71|31148.71|31148.71|31148.71|31148.71|31148.71|31148.71|0
1638953690000|2021-12-08 08:54:50|31141.64|31141.64|31134.57|31134.57|31141.64|31141.64|31134.57|31134.57|0
1638953700000|2021-12-08 08:55:00|31141.64|31141.64|31141.64|31141.64|31141.64|31141.64|31141.64|31141.64|0
1638953710000|2021-12-08 08:55:10|31145.18|31145.18|31149.53|31149.53|31149.53|31149.53|31145.18|31145.18|0
1638953720000|2021-12-08 08:55:20|31151.33|31151.33|31151.33|31151.33|31151.33|31151.33|31151.33|31151.33|0
1638953730000|2021-12-08 08:55:30|31147.8|31147.8|31147.8|31147.8|31147.8|31147.8|31147.8|31147.8|0
1638953750000|2021-12-08 08:55:50|31148.4|31148.4|31155.47|31155.47|31155.47|31155.47|31148.4|31148.4|0
1638953770000|2021-12-08 08:56:10|31148.4|31148.4|31148.4|31148.4|31148.4|31148.4|31148.4|31148.4|0
1638953780000|2021-12-08 08:56:20|31141.33|31141.33|31144.87|31144.87|31144.87|31144.87|31141.33|31141.33|0
1638953790000|2021-12-08 08:56:30|31143.66|31143.66|31143.66|31143.66|31143.66|31143.66|31143.66|31143.66|0
1638953800000|2021-12-08 08:56:40|31140.13|31140.13|31140.13|31140.13|31140.13|31140.13|31140.13|31140.13|0
1638953830000|2021-12-08 08:57:10|31143.66|31143.66|31140.13|31140.13|31143.66|31143.66|31140.13|31140.13|0
1638953840000|2021-12-08 08:57:20|31136.59|31136.59|31133.06|31133.06|31136.59|31136.59|31133.06|31133.06|0
1638953850000|2021-12-08 08:57:30|31125.99|31125.99|31125.99|31125.99|31125.99|31125.99|31125.99|31125.99|0
1638953860000|2021-12-08 08:57:40|31129.52|31129.52|31129.52|31129.52|31129.52|31129.52|31129.52|31129.52|0
1638953870000|2021-12-08 08:57:50|31136.59|31136.59|31125.99|31125.99|31136.59|31136.59|31122.45|31122.45|0
1638953880000|2021-12-08 08:58:00|31129.52|31129.52|31129.52|31129.52|31129.52|31129.52|31129.52|31129.52|0
1638953890000|2021-12-08 08:58:10|31125.99|31125.99|31118.92|31118.92|31125.99|31125.99|31118.92|31118.92|0
1638953900000|2021-12-08 08:58:20|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|0
1638953920000|2021-12-08 08:58:40|31111.44|31111.44|31111.44|31111.44|31111.44|31111.44|31111.44|31111.44|0
1638953930000|2021-12-08 08:58:50|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|0
1638953940000|2021-12-08 08:59:00|31114.97|31114.97|31114.97|31114.97|31114.97|31114.97|31111.44|31111.44|0
1638953980000|2021-12-08 08:59:40|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|31118.51|0
1638954000000|2021-12-08 09:00:00|31122.04|31122.04|31122.04|31122.04|31122.04|31122.04|31122.04|31122.04|0
1638954010000|2021-12-08 09:00:10|31114.97|31114.97|31121.44|31121.44|31122.04|31122.04|31114.97|31114.97|0
1638954050000|2021-12-08 09:00:50|31117.91|31117.91|31117.91|31117.91|31117.91|31117.91|31117.91|31117.91|0
1638954060000|2021-12-08 09:01:00|31110.84|31110.84|31110.84|31110.84|31110.84|31110.84|31110.84|31110.84|0
1638954120000|2021-12-08 09:02:00|31107.3|31107.3|31103.77|31103.77|31110.84|31110.84|31103.77|31103.77|0
1638954130000|2021-12-08 09:02:10|31103.36|31103.36|31099.82|31099.82|31103.36|31103.36|31099.82|31099.82|0
1638954140000|2021-12-08 09:02:20|31096.29|31096.29|31092.75|31092.75|31096.29|31096.29|31092.75|31092.75|0
1638954160000|2021-12-08 09:02:40|31096.29|31096.29|31096.29|31096.29|31096.29|31096.29|31096.29|31096.29|0
1638954170000|2021-12-08 09:02:50|31099.82|31099.82|31099.82|31099.82|31099.82|31099.82|31099.82|31099.82|0
1638954180000|2021-12-08 09:03:00|31106.89|31106.89|31110.43|31110.43|31110.43|31110.43|31106.89|31106.89|0
1638954200000|2021-12-08 09:03:20|31113.96|31113.96|31113.96|31113.96|31113.96|31113.96|31113.96|31113.96|0
1638954220000|2021-12-08 09:03:40|31121.03|31121.03|31121.03|31121.03|31121.03|31121.03|31121.03|31121.03|0
1638954230000|2021-12-08 09:03:50|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|0
1638954240000|2021-12-08 09:04:00|31116.9|31116.9|31116.9|31116.9|31116.9|31116.9|31116.9|31116.9|0
1638954260000|2021-12-08 09:04:20|31117.5|31117.5|31113.96|31113.96|31117.5|31117.5|31113.96|31113.96|0
1638954290000|2021-12-08 09:04:50|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|31117.5|0
1638954300000|2021-12-08 09:05:00|31110.43|31110.43|31112.95|31112.95|31113.96|31113.96|31110.43|31110.43|0
1638954350000|2021-12-08 09:05:50|31098.81|31098.81|31098.81|31098.81|31098.81|31098.81|31098.81|31098.81|0
1638954360000|2021-12-08 09:06:00|31095.28|31095.28|31095.28|31095.28|31095.28|31095.28|31095.28|31095.28|0
1638954390000|2021-12-08 09:06:30|31091.74|31091.74|31095.28|31095.28|31095.28|31095.28|31091.74|31091.74|0
1638954400000|2021-12-08 09:06:40|31105.88|31105.88|31112.95|31112.95|31112.95|31112.95|31105.88|31105.88|0
1638954410000|2021-12-08 09:06:50|31116.49|31116.49|31116.49|31116.49|31116.49|31116.49|31116.49|31116.49|0
1638954420000|2021-12-08 09:07:00|31120.02|31120.02|31120.02|31120.02|31120.02|31120.02|31120.02|31120.02|0
1638954430000|2021-12-08 09:07:10|31123.56|31123.56|31127.09|31127.09|31127.09|31127.09|31123.56|31123.56|0
1638954440000|2021-12-08 09:07:20|31123.56|31123.56|31127.09|31127.09|31127.09|31127.09|31123.56|31123.56|0
1638954450000|2021-12-08 09:07:30|31123.56|31123.56|31122.36|31122.36|31123.56|31123.56|31122.36|31122.36|0
1638954460000|2021-12-08 09:07:40|31125.89|31125.89|31125.89|31125.89|31125.89|31125.89|31125.89|31125.89|0
1638954470000|2021-12-08 09:07:50|31122.36|31122.36|31125.89|31125.89|31125.89|31125.89|31122.36|31122.36|0
1638954480000|2021-12-08 09:08:00|31125.29|31125.29|31132.36|31132.36|31132.36|31132.36|31125.29|31125.29|0
1638954500000|2021-12-08 09:08:20|31132.96|31132.96|31132.96|31132.96|31132.96|31132.96|31132.96|31132.96|0
1638954510000|2021-12-08 09:08:30|31129.43|31129.43|31128.83|31128.83|31129.43|31129.43|31128.83|31128.83|0
1638954520000|2021-12-08 09:08:40|31135.89|31135.89|31135.89|31135.89|31135.89|31135.89|31135.89|31135.89|0
1638954540000|2021-12-08 09:09:00|31132.36|31132.36|31131.76|31131.76|31132.36|31132.36|31131.76|31131.76|0
1638954590000|2021-12-08 09:09:50|31138.83|31138.83|31138.83|31138.83|31138.83|31138.83|31138.83|31138.83|0
1638954610000|2021-12-08 09:10:10|31138.34|31138.34|31138.34|31138.34|31138.34|31138.34|31138.34|31138.34|0
1638954660000|2021-12-08 09:11:00|31134.81|31134.81|31138.34|31138.34|31138.34|31138.34|31134.81|31134.81|0
1638954680000|2021-12-08 09:11:20|31134.81|31134.81|31134.81|31134.81|31134.81|31134.81|31134.81|31134.81|0
1638954700000|2021-12-08 09:11:40|31138.34|31138.34|31142.48|31142.48|31142.48|31142.48|31138.34|31138.34|0
1638954710000|2021-12-08 09:11:50|31143.08|31143.08|31143.08|31143.08|31143.08|31143.08|31143.08|31143.08|0
1638954730000|2021-12-08 09:12:10|31139.55|31139.55|31139.55|31139.55|31139.55|31139.55|31139.55|31139.55|0
1638954800000|2021-12-08 09:13:20|31136.01|31136.01|31136.01|31136.01|31136.01|31136.01|31136.01|31136.01|0
1638954810000|2021-12-08 09:13:30|31132.48|31132.48|31132.48|31132.48|31132.48|31132.48|31132.48|31132.48|0
1638954820000|2021-12-08 09:13:40|31128.94|31128.94|31125.94|31125.94|31128.94|31128.94|31125.94|31125.94|0
1638954830000|2021-12-08 09:13:50|31127.14|31127.14|31123.6|31123.6|31127.14|31127.14|31123.6|31123.6|0
1638954840000|2021-12-08 09:14:00|31123.85|31123.85|31124.45|31124.45|31124.45|31124.45|31123.85|31123.85|0
1638954850000|2021-12-08 09:14:10|31125.05|31125.05|31125.29|31125.29|31125.29|31125.29|31125.05|31125.05|0
1638954860000|2021-12-08 09:14:20|31125.05|31125.05|31124.64|31124.64|31125.05|31125.05|31124.64|31124.64|0
1638954870000|2021-12-08 09:14:30|31125.24|31125.24|31125.24|31125.24|31125.24|31125.24|31125.24|31125.24|0
1638954880000|2021-12-08 09:14:40|31124.76|31124.76|31124.76|31124.76|31124.76|31124.76|31124.76|31124.76|0
1638954890000|2021-12-08 09:14:50|31123.55|31123.55|31123.55|31123.55|31123.55|31123.55|31123.55|31123.55|0
1638954900000|2021-12-08 09:15:00|31124.15|31124.15|31124.15|31124.15|31124.15|31124.15|31124.15|31124.15|0
1638954920000|2021-12-08 09:15:20|31120.62|31120.62|31120.62|31120.62|31120.62|31120.62|31120.62|31120.62|0
1638954930000|2021-12-08 09:15:30|31113.55|31113.55|31110.01|31110.01|31113.55|31113.55|31110.01|31110.01|0
1638954940000|2021-12-08 09:15:40|31113.55|31113.55|31120.62|31120.62|31120.62|31120.62|31113.55|31113.55|0
1638954950000|2021-12-08 09:15:50|31117.08|31117.08|31117.49|31117.49|31117.49|31117.49|31117.08|31117.08|0
1638954960000|2021-12-08 09:16:00|31106.89|31106.89|31106.89|31106.89|31106.89|31106.89|31106.89|31106.89|0
1638954970000|2021-12-08 09:16:10|31110.42|31110.42|31110.42|31110.42|31110.42|31110.42|31110.42|31110.42|0
1638955000000|2021-12-08 09:16:40|31110.01|31110.01|31110.01|31110.01|31110.01|31110.01|31110.01|31110.01|0
1638955010000|2021-12-08 09:16:50|31106.48|31106.48|31110.01|31110.01|31110.01|31110.01|31106.48|31106.48|0
1638955020000|2021-12-08 09:17:00|31109.41|31109.41|31105.88|31105.88|31109.41|31109.41|31105.88|31105.88|0
1638955030000|2021-12-08 09:17:10|31098.81|31098.81|31098.81|31098.81|31098.81|31098.81|31098.81|31098.81|0
1638955040000|2021-12-08 09:17:20|31097.61|31097.61|31097.61|31097.61|31097.61|31097.61|31097.61|31097.61|0
1638955060000|2021-12-08 09:17:40|31094.07|31094.07|31094.07|31094.07|31094.07|31094.07|31094.07|31094.07|0
1638955070000|2021-12-08 09:17:50|31090.54|31090.54|31090.54|31090.54|31090.54|31090.54|31090.54|31090.54|0
1638955100000|2021-12-08 09:18:20|31076.4|31076.4|31076.4|31076.4|31076.4|31076.4|31076.4|31076.4|0
1638955110000|2021-12-08 09:18:30|31072.86|31072.86|31072.86|31072.86|31072.86|31072.86|31072.86|31072.86|0
1638955140000|2021-12-08 09:19:00|31069.33|31069.33|31069.33|31069.33|31069.33|31069.33|31069.33|31069.33|0
1638955160000|2021-12-08 09:19:20|31065.79|31065.79|31065.19|31065.19|31065.79|31065.79|31065.19|31065.19|0
1638955170000|2021-12-08 09:19:30|31061.66|31061.66|31061.66|31061.66|31061.66|31061.66|31061.66|31061.66|0
1638955180000|2021-12-08 09:19:40|31058.12|31058.12|31051.05|31051.05|31058.12|31058.12|31051.05|31051.05|0
1638955200000|2021-12-08 09:20:00|31040.45|31040.45|31040.45|31040.45|31040.45|31040.45|31040.45|31040.45|0
1638955220000|2021-12-08 09:20:20|31047.52|31047.52|31054.59|31054.59|31054.59|31054.59|31047.52|31047.52|0
1638955240000|2021-12-08 09:20:40|31058.12|31058.12|31058.12|31058.12|31058.12|31058.12|31058.12|31058.12|0
1638955260000|2021-12-08 09:21:00|31061.66|31061.66|31061.66|31061.66|31061.66|31061.66|31061.66|31061.66|0
1638955270000|2021-12-08 09:21:10|31058.12|31058.12|31053.58|31053.58|31058.12|31058.12|31053.58|31053.58|0
1638955290000|2021-12-08 09:21:30|31057.11|31057.11|31057.11|31057.11|31057.11|31057.11|31057.11|31057.11|0
1638955300000|2021-12-08 09:21:40|31056.14|31056.14|31056.14|31056.14|31056.14|31056.14|31056.14|31056.14|0
1638955310000|2021-12-08 09:21:50|31052.61|31052.61|31052.61|31052.61|31052.61|31052.61|31052.61|31052.61|0
1638955330000|2021-12-08 09:22:10|31049.07|31049.07|31045.54|31045.54|31049.07|31049.07|31045.54|31045.54|0
1638955350000|2021-12-08 09:22:30|31052.61|31052.61|31052.61|31052.61|31052.61|31052.61|31052.61|31052.61|0
1638955360000|2021-12-08 09:22:40|31056.14|31056.14|31056.14|31056.14|31056.14|31056.14|31056.14|31056.14|0
1638955410000|2021-12-08 09:23:30|31056.39|31056.39|31056.63|31056.63|31056.63|31056.63|31056.39|31056.39|0
1638955450000|2021-12-08 09:24:10|31060.16|31060.16|31056.63|31056.63|31060.16|31060.16|31056.63|31056.63|0
1638955470000|2021-12-08 09:24:30|31053.09|31053.09|31053.09|31053.09|31053.09|31053.09|31053.09|31053.09|0
1638955480000|2021-12-08 09:24:40|31056.63|31056.63|31063.7|31063.7|31063.7|31063.7|31056.63|31056.63|0
1638955490000|2021-12-08 09:24:50|31060.16|31060.16|31060.16|31060.16|31060.16|31060.16|31060.16|31060.16|0
1638955510000|2021-12-08 09:25:10|31063.7|31063.7|31067.23|31067.23|31067.23|31067.23|31063.7|31063.7|0
1638955530000|2021-12-08 09:25:30|31070.77|31070.77|31070.77|31070.77|31070.77|31070.77|31067.23|31067.23|0
1638955560000|2021-12-08 09:26:00|31074.3|31074.3|31084.91|31084.91|31084.91|31084.91|31074.3|31074.3|0
1638955570000|2021-12-08 09:26:10|31088.44|31088.44|31089.04|31089.04|31089.04|31089.04|31088.44|31088.44|0
1638955580000|2021-12-08 09:26:20|31081.97|31081.97|31081.97|31081.97|31081.97|31081.97|31081.97|31081.97|0
1638955590000|2021-12-08 09:26:30|31085.51|31085.51|31085.51|31085.51|31085.51|31085.51|31085.51|31085.51|0
1638955600000|2021-12-08 09:26:40|31081.97|31081.97|31081.97|31081.97|31081.97|31081.97|31081.97|31081.97|0
1638955640000|2021-12-08 09:27:20|31080.17|31080.17|31076.64|31076.64|31080.17|31080.17|31076.64|31076.64|0
1638955650000|2021-12-08 09:27:30|31080.17|31080.17|31080.17|31080.17|31080.17|31080.17|31080.17|31080.17|0
1638955660000|2021-12-08 09:27:40|31076.64|31076.64|31076.64|31076.64|31076.64|31076.64|31076.64|31076.64|0
1638955670000|2021-12-08 09:27:50|31069.57|31069.57|31066.03|31066.03|31069.57|31069.57|31066.03|31066.03|0
1638955690000|2021-12-08 09:28:10|31069.57|31069.57|31070.77|31070.77|31070.77|31070.77|31069.57|31069.57|0
1638955700000|2021-12-08 09:28:20|31070.36|31070.36|31070.36|31070.36|31070.36|31070.36|31070.36|31070.36|0
1638955710000|2021-12-08 09:28:30|31074.49|31074.49|31074.9|31074.9|31074.9|31074.9|31074.49|31074.49|0
1638955730000|2021-12-08 09:28:50|31074.42|31074.42|31081.49|31081.49|31081.49|31081.49|31074.42|31074.42|0
1638955770000|2021-12-08 09:29:30|31077.95|31077.95|31077.95|31077.95|31077.95|31077.95|31077.95|31077.95|0
1638955810000|2021-12-08 09:30:10|31074.42|31074.42|31074.42|31074.42|31074.42|31074.42|31074.42|31074.42|0
1638955880000|2021-12-08 09:31:20|31081.49|31081.49|31081.49|31081.49|31081.49|31081.49|31081.49|31081.49|0
1638955890000|2021-12-08 09:31:30|31077.95|31077.95|31077.95|31077.95|31077.95|31077.95|31077.95|31077.95|0
1638955900000|2021-12-08 09:31:40|31081.49|31081.49|31092.09|31092.09|31092.09|31092.09|31081.49|31081.49|0
1638955920000|2021-12-08 09:32:00|31088.56|31088.56|31088.56|31088.56|31088.56|31088.56|31088.56|31088.56|0
1638955940000|2021-12-08 09:32:20|31089.16|31089.16|31089.76|31089.76|31089.76|31089.76|31089.16|31089.16|0
1638955950000|2021-12-08 09:32:30|31090.96|31090.96|31090.96|31090.96|31090.96|31090.96|31090.96|31090.96|0
1638955960000|2021-12-08 09:32:40|31087.43|31087.43|31090.96|31090.96|31090.96|31090.96|31087.43|31087.43|0
1638955970000|2021-12-08 09:32:50|31090.36|31090.36|31083.29|31083.29|31090.36|31090.36|31083.29|31083.29|0
1638955980000|2021-12-08 09:33:00|31083.53|31083.53|31083.53|31083.53|31083.53|31083.53|31083.53|31083.53|0
1638955990000|2021-12-08 09:33:10|31076.46|31076.46|31076.46|31076.46|31076.46|31076.46|31076.46|31076.46|0
1638956000000|2021-12-08 09:33:20|31080|31080|31080|31080|31080|31080|31080|31080|0
1638956010000|2021-12-08 09:33:30|31076.46|31076.46|31076.46|31076.46|31076.46|31076.46|31076.46|31076.46|0
1638956020000|2021-12-08 09:33:40|31075.86|31075.86|31071.73|31071.73|31075.86|31075.86|31071.73|31071.73|0
1638956030000|2021-12-08 09:33:50|31068.19|31068.19|31042.85|31042.85|31068.19|31068.19|31042.85|31042.85|0
1638956040000|2021-12-08 09:34:00|31049.92|31049.92|31049.92|31049.92|31049.92|31049.92|31049.92|31049.92|0
1638956050000|2021-12-08 09:34:10|31053.45|31053.45|31064.06|31064.06|31064.06|31064.06|31053.45|31053.45|0
1638956090000|2021-12-08 09:34:50|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|0
1638956110000|2021-12-08 09:35:10|31042.85|31042.85|31042.85|31042.85|31042.85|31042.85|31042.85|31042.85|0
1638956150000|2021-12-08 09:35:50|31046.38|31046.38|31046.38|31046.38|31046.38|31046.38|31046.38|31046.38|0
1638956170000|2021-12-08 09:36:10|31042.85|31042.85|31049.92|31049.92|31049.92|31049.92|31042.85|31042.85|0
1638956180000|2021-12-08 09:36:20|31046.38|31046.38|31049.92|31049.92|31049.92|31049.92|31046.38|31046.38|0
1638956190000|2021-12-08 09:36:30|31046.38|31046.38|31053.45|31053.45|31053.45|31053.45|31046.38|31046.38|0
1638956200000|2021-12-08 09:36:40|31049.92|31049.92|31042.85|31042.85|31053.45|31053.45|31042.85|31042.85|0
1638956210000|2021-12-08 09:36:50|31035.78|31035.78|31035.78|31035.78|31035.78|31035.78|31025.17|31025.17|0
1638956220000|2021-12-08 09:37:00|31036.38|31036.38|31036.38|31036.38|31036.38|31036.38|31036.38|31036.38|0
1638956230000|2021-12-08 09:37:10|31039.91|31039.91|31036.38|31036.38|31039.91|31039.91|31036.38|31036.38|0
1638956240000|2021-12-08 09:37:20|31036.98|31036.98|31036.98|31036.98|31036.98|31036.98|31036.98|31036.98|0
1638956260000|2021-12-08 09:37:40|31044.05|31044.05|31051.12|31051.12|31051.12|31051.12|31044.05|31044.05|0
1638956270000|2021-12-08 09:37:50|31040.51|31040.51|31040.51|31040.51|31040.51|31040.51|31040.51|31040.51|0
1638956300000|2021-12-08 09:38:20|31047.58|31047.58|31040.1|31040.1|31047.58|31047.58|31040.1|31040.1|0
1638956310000|2021-12-08 09:38:30|31033.03|31033.03|31033.03|31033.03|31033.03|31033.03|31033.03|31033.03|0
1638956320000|2021-12-08 09:38:40|31033.64|31033.64|31033.64|31033.64|31037.17|31037.17|31033.64|31033.64|0
1638956350000|2021-12-08 09:39:10|31037.17|31037.17|31037.17|31037.17|31037.17|31037.17|31037.17|31037.17|0
1638956380000|2021-12-08 09:39:40|31044.24|31044.24|31044.24|31044.24|31044.24|31044.24|31044.24|31044.24|0
1638956400000|2021-12-08 09:40:00|31051.31|31051.31|31051.31|31051.31|31051.31|31051.31|31051.31|31051.31|0
1638956410000|2021-12-08 09:40:10|31047.77|31047.77|31047.77|31047.77|31047.77|31047.77|31047.77|31047.77|0
1638956420000|2021-12-08 09:40:20|31040.7|31040.7|31040.7|31040.7|31040.7|31040.7|31040.7|31040.7|0
1638956450000|2021-12-08 09:40:50|31051.31|31051.31|31054.84|31054.84|31054.84|31054.84|31051.31|31051.31|0
1638956470000|2021-12-08 09:41:10|31051.31|31051.31|31051.31|31051.31|31051.31|31051.31|31051.31|31051.31|0
1638956490000|2021-12-08 09:41:30|31047.77|31047.77|31047.77|31047.77|31047.77|31047.77|31047.77|31047.77|0
1638956520000|2021-12-08 09:42:00|31051.31|31051.31|31058.38|31058.38|31058.38|31058.38|31051.31|31051.31|0
1638956530000|2021-12-08 09:42:10|31054.84|31054.84|31054.84|31054.84|31054.84|31054.84|31054.84|31054.84|0
1638956550000|2021-12-08 09:42:30|31065.45|31065.45|31061.91|31061.91|31065.45|31065.45|31061.91|31061.91|0
1638956560000|2021-12-08 09:42:40|31054.84|31054.84|31054.84|31054.84|31054.84|31054.84|31054.84|31054.84|0
1638956570000|2021-12-08 09:42:50|31051.31|31051.31|31040.7|31040.7|31051.31|31051.31|31040.7|31040.7|0
1638956590000|2021-12-08 09:43:10|31039.5|31039.5|31032.43|31032.43|31039.5|31039.5|31032.43|31032.43|0
1638956610000|2021-12-08 09:43:30|31028.9|31028.9|31028.08|31028.08|31028.9|31028.9|31028.08|31028.08|0
1638956620000|2021-12-08 09:43:40|31024.54|31024.54|31024.54|31024.54|31024.54|31024.54|31024.54|31024.54|0
1638956640000|2021-12-08 09:44:00|31017.47|31017.47|31017.47|31017.47|31017.47|31017.47|31017.47|31017.47|0
1638956660000|2021-12-08 09:44:20|31028.08|31028.08|31028.08|31028.08|31028.08|31028.08|31028.08|31028.08|0
1638956670000|2021-12-08 09:44:30|31024.54|31024.54|31024.54|31024.54|31024.54|31024.54|31024.54|31024.54|0
1638956680000|2021-12-08 09:44:40|31021.01|31021.01|31021.01|31021.01|31021.01|31021.01|31021.01|31021.01|0
1638956690000|2021-12-08 09:44:50|31021.61|31021.61|31018.07|31018.07|31021.61|31021.61|31018.07|31018.07|0
1638956700000|2021-12-08 09:45:00|31028.68|31028.68|31028.68|31028.68|31028.68|31028.68|31028.68|31028.68|0
1638956720000|2021-12-08 09:45:20|31032.21|31032.21|31035.75|31035.75|31035.75|31035.75|31032.21|31032.21|0
1638956730000|2021-12-08 09:45:30|31034.52|31034.52|31034.52|31034.52|31034.52|31034.52|31034.52|31034.52|0
1638956760000|2021-12-08 09:46:00|31041.59|31041.59|31041.59|31041.59|31041.59|31041.59|31041.59|31041.59|0
1638956770000|2021-12-08 09:46:10|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|0
1638956780000|2021-12-08 09:46:20|31045.12|31045.12|31045.12|31045.12|31045.12|31045.12|31045.12|31045.12|0
1638956810000|2021-12-08 09:46:50|31041.59|31041.59|31038.05|31038.05|31041.59|31041.59|31038.05|31038.05|0
1638956850000|2021-12-08 09:47:30|31034.52|31034.52|31034.52|31034.52|31034.52|31034.52|31034.52|31034.52|0
1638956890000|2021-12-08 09:48:10|31027.45|31027.45|31023.92|31023.92|31027.45|31027.45|31023.92|31023.92|0
1638956900000|2021-12-08 09:48:20|31027.45|31027.45|31027.45|31027.45|31027.45|31027.45|31027.45|31027.45|0
1638956920000|2021-12-08 09:48:40|31027.04|31027.04|31026.63|31026.63|31027.04|31027.04|31026.63|31026.63|0
1638956960000|2021-12-08 09:49:20|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|0
1638957000000|2021-12-08 09:50:00|31028.36|31028.36|31028.36|31028.36|31028.36|31028.36|31028.36|31028.36|0
1638957030000|2021-12-08 09:50:30|31035.43|31035.43|31038.97|31038.97|31038.97|31038.97|31035.43|31035.43|0
1638957050000|2021-12-08 09:50:50|31031.9|31031.9|31031.9|31031.9|31031.9|31031.9|31031.9|31031.9|0
1638957060000|2021-12-08 09:51:00|31028.36|31028.36|31028.36|31028.36|31028.36|31028.36|31028.36|31028.36|0
1638957070000|2021-12-08 09:51:10|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|0
1638957080000|2021-12-08 09:51:20|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|0
1638957110000|2021-12-08 09:51:50|31021.29|31021.29|31021.29|31021.29|31021.29|31021.29|31021.29|31021.29|0
1638957120000|2021-12-08 09:52:00|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|31017.76|0
1638957160000|2021-12-08 09:52:40|31021.29|31021.29|31021.29|31021.29|31021.29|31021.29|31021.29|31021.29|0
1638957170000|2021-12-08 09:52:50|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|31024.83|0
1638957190000|2021-12-08 09:53:10|31025.43|31025.43|31024.7|31024.7|31028.24|31028.24|31024.7|31024.7|0
1638957200000|2021-12-08 09:53:20|31021.17|31021.17|31021.17|31021.17|31021.17|31021.17|31021.17|31021.17|0
1638957230000|2021-12-08 09:53:50|31021.77|31021.77|31021.77|31021.77|31021.77|31021.77|31021.77|31021.77|0
1638957250000|2021-12-08 09:54:10|31025.3|31025.3|31025.3|31025.3|31025.3|31025.3|31025.3|31025.3|0
1638957260000|2021-12-08 09:54:20|31021.77|31021.77|31021.77|31021.77|31021.77|31021.77|31021.77|31021.77|0
1638957290000|2021-12-08 09:54:50|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|0
1638957330000|2021-12-08 09:55:30|31025.71|31025.71|31025.71|31025.71|31025.71|31025.71|31025.71|31025.71|0
1638957360000|2021-12-08 09:56:00|31022.18|31022.18|31023.39|31023.39|31023.39|31023.39|31022.18|31022.18|0
1638957370000|2021-12-08 09:56:10|31019.85|31019.85|31019.85|31019.85|31019.85|31019.85|31019.85|31019.85|0
1638957380000|2021-12-08 09:56:20|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|0
1638957390000|2021-12-08 09:56:30|31030.46|31030.46|31041.47|31041.47|31041.47|31041.47|31030.46|31030.46|0
1638957410000|2021-12-08 09:56:50|31037.94|31037.94|31041.47|31041.47|31041.47|31041.47|31037.94|31037.94|0
1638957440000|2021-12-08 09:57:20|31045.01|31045.01|31048.54|31048.54|31048.54|31048.54|31045.01|31045.01|0
1638957460000|2021-12-08 09:57:40|31052.08|31052.08|31052.08|31052.08|31055.61|31055.61|31052.08|31052.08|0
1638957470000|2021-12-08 09:57:50|31045.01|31045.01|31045.01|31045.01|31045.01|31045.01|31045.01|31045.01|0
1638957480000|2021-12-08 09:58:00|31052.08|31052.08|31052.08|31052.08|31052.08|31052.08|31052.08|31052.08|0
1638957500000|2021-12-08 09:58:20|31053.28|31053.28|31053.28|31053.28|31053.28|31053.28|31053.28|31053.28|0
1638957510000|2021-12-08 09:58:30|31060.35|31060.35|31060.35|31060.35|31060.35|31060.35|31060.35|31060.35|0
1638957520000|2021-12-08 09:58:40|31061.55|31061.55|31060.95|31060.95|31061.55|31061.55|31060.95|31060.95|0
1638957560000|2021-12-08 09:59:20|31068.02|31068.02|31068.5|31068.5|31068.5|31068.5|31068.02|31068.02|0
1638957590000|2021-12-08 09:59:50|31079.11|31079.11|31079.11|31079.11|31079.11|31079.11|31079.11|31079.11|0
1638957600000|2021-12-08 10:00:00|31082.64|31082.64|31082.64|31082.64|31082.64|31082.64|31082.64|31082.64|0
1638957610000|2021-12-08 10:00:10|31079.11|31079.11|31071.63|31071.63|31079.11|31079.11|31071.63|31071.63|0
1638957670000|2021-12-08 10:01:10|31078.7|31078.7|31071.63|31071.63|31078.7|31078.7|31071.63|31071.63|0
1638957680000|2021-12-08 10:01:20|31068.09|31068.09|31061.63|31061.63|31068.09|31068.09|31061.02|31061.02|0
1638957690000|2021-12-08 10:01:30|31058.09|31058.09|31043.95|31043.95|31058.09|31058.09|31043.95|31043.95|0
1638957700000|2021-12-08 10:01:40|31043.13|31043.13|31043.54|31043.54|31043.54|31043.54|31043.13|31043.13|0
1638957710000|2021-12-08 10:01:50|31043.95|31043.95|31043.95|31043.95|31043.95|31043.95|31043.95|31043.95|0
1638957750000|2021-12-08 10:02:30|31043.71|31043.71|31043.71|31043.71|31043.71|31043.71|31043.71|31043.71|0
1638957770000|2021-12-08 10:02:50|31036.64|31036.64|31035.44|31035.44|31036.64|31036.64|31035.44|31035.44|0
1638957810000|2021-12-08 10:03:30|31034.84|31034.84|31030.82|31030.82|31034.84|31034.84|31030.82|31030.82|0
1638957850000|2021-12-08 10:04:10|31027.28|31027.28|31027.28|31027.28|31027.28|31027.28|31027.28|31027.28|0
1638957900000|2021-12-08 10:05:00|31026.87|31026.87|31023.34|31023.34|31026.87|31026.87|31023.34|31023.34|0
1638957920000|2021-12-08 10:05:20|31016.27|31016.27|31016.27|31016.27|31016.27|31016.27|31016.27|31016.27|0
1638957930000|2021-12-08 10:05:30|31016.87|31016.87|31017.47|31017.47|31018.07|31018.07|31016.87|31016.87|0
1638957940000|2021-12-08 10:05:40|31016.87|31016.87|31016.27|31016.27|31016.87|31016.87|31016.27|31016.27|0
1638957950000|2021-12-08 10:05:50|31016.87|31016.87|31013.09|31013.09|31020.16|31020.16|31013.09|31013.09|0
1638957960000|2021-12-08 10:06:00|31009.56|31009.56|31008.83|31008.83|31009.56|31009.56|31008.83|31008.83|0
1638957990000|2021-12-08 10:06:30|31012.37|31012.37|31012.37|31012.37|31012.37|31012.37|31012.37|31012.37|0
1638958000000|2021-12-08 10:06:40|31011.55|31011.55|31011.55|31011.55|31011.55|31011.55|31011.55|31011.55|0
1638958040000|2021-12-08 10:07:20|31004.48|31004.48|31004.48|31004.48|31004.48|31004.48|31004.48|31004.48|0
1638958060000|2021-12-08 10:07:40|31011.55|31011.55|31011.55|31011.55|31011.55|31011.55|31011.55|31011.55|0
1638958080000|2021-12-08 10:08:00|31004.48|31004.48|31004.48|31004.48|31004.48|31004.48|31004.48|31004.48|0
1638958090000|2021-12-08 10:08:10|31003.27|31003.27|31006.21|31006.21|31006.21|31006.21|31002.67|31002.67|0
1638958140000|2021-12-08 10:09:00|31009.74|31009.74|31009.74|31009.74|31009.74|31009.74|31009.74|31009.74|0
1638958170000|2021-12-08 10:09:30|31013.28|31013.28|31014.49|31014.49|31014.49|31014.49|31013.28|31013.28|0
1638958180000|2021-12-08 10:09:40|31025.09|31025.09|31025.69|31025.69|31025.69|31025.69|31025.09|31025.09|0
1638958190000|2021-12-08 10:09:50|31036.3|31036.3|31036.3|31036.3|31036.3|31036.3|31036.3|31036.3|0
1638958200000|2021-12-08 10:10:00|31036.71|31036.71|31040.24|31040.24|31040.24|31040.24|31036.71|31036.71|0
1638958230000|2021-12-08 10:10:30|31036.71|31036.71|31033.17|31033.17|31036.71|31036.71|31033.17|31033.17|0
1638958240000|2021-12-08 10:10:40|31029.64|31029.64|31029.23|31029.23|31029.64|31029.64|31029.23|31029.23|0
1638958260000|2021-12-08 10:11:00|31036.3|31036.3|31036.3|31036.3|31036.3|31036.3|31036.3|31036.3|0
1638958270000|2021-12-08 10:11:10|31032.76|31032.76|31032.76|31032.76|31032.76|31032.76|31032.76|31032.76|0
1638958300000|2021-12-08 10:11:40|31032.35|31032.35|31032.6|31032.6|31032.6|31032.6|31032.35|31032.35|0
1638958310000|2021-12-08 10:11:50|31036.13|31036.13|31039.67|31039.67|31039.67|31039.67|31036.13|31036.13|0
1638958330000|2021-12-08 10:12:10|31039.42|31039.42|31039.42|31039.42|31039.42|31039.42|31039.42|31039.42|0
1638958340000|2021-12-08 10:12:20|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|0
1638958380000|2021-12-08 10:13:00|31037.09|31037.09|31037.5|31037.5|31037.5|31037.5|31037.09|31037.09|0
1638958400000|2021-12-08 10:13:20|31033.97|31033.97|31033.97|31033.97|31033.97|31033.97|31033.97|31033.97|0
1638958410000|2021-12-08 10:13:30|31037.5|31037.5|31037.5|31037.5|31037.5|31037.5|31037.5|31037.5|0
1638958430000|2021-12-08 10:13:50|31038.1|31038.1|31038.1|31038.1|31038.1|31038.1|31038.1|31038.1|0
1638958440000|2021-12-08 10:14:00|31045.17|31045.17|31045.66|31045.66|31045.66|31045.66|31045.17|31045.17|0
1638958470000|2021-12-08 10:14:30|31056.26|31056.26|31056.26|31056.26|31056.26|31056.26|31056.26|31056.26|0
1638958480000|2021-12-08 10:14:40|31063.33|31063.33|31059.79|31059.79|31063.33|31063.33|31059.79|31059.79|0
1638958490000|2021-12-08 10:14:50|31063.33|31063.33|31063.33|31063.33|31063.33|31063.33|31063.33|31063.33|0
1638958500000|2021-12-08 10:15:00|31059.79|31059.79|31056.26|31056.26|31059.79|31059.79|31056.26|31056.26|0
1638958550000|2021-12-08 10:15:50|31052.72|31052.72|31052.72|31052.72|31052.72|31052.72|31052.72|31052.72|0
1638958570000|2021-12-08 10:16:10|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|0
1638958580000|2021-12-08 10:16:20|31048.78|31048.78|31048.78|31048.78|31048.78|31048.78|31048.78|31048.78|0
1638958620000|2021-12-08 10:17:00|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|0
1638958630000|2021-12-08 10:17:10|31055.85|31055.85|31055.85|31055.85|31059.38|31059.38|31055.85|31055.85|0
1638958650000|2021-12-08 10:17:30|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|0
1638958660000|2021-12-08 10:17:40|31051.91|31051.91|31062.51|31062.51|31062.51|31062.51|31051.91|31051.91|0
1638958670000|2021-12-08 10:17:50|31066.04|31066.04|31066.04|31066.04|31066.04|31066.04|31066.04|31066.04|0
1638958680000|2021-12-08 10:18:00|31069.58|31069.58|31070.18|31070.18|31070.18|31070.18|31069.58|31069.58|0
1638958690000|2021-12-08 10:18:10|31070.78|31070.78|31070.78|31070.78|31070.78|31070.78|31070.78|31070.78|0
1638958710000|2021-12-08 10:18:30|31071.98|31071.98|31072.39|31072.39|31072.39|31072.39|31071.98|31071.98|0
1638958780000|2021-12-08 10:19:40|31083|31083|31083|31083|31083|31083|31083|31083|0
1638958790000|2021-12-08 10:19:50|31090.07|31090.07|31089.66|31089.66|31090.07|31090.07|31089.66|31089.66|0
1638958810000|2021-12-08 10:20:10|31096.73|31096.73|31089.66|31089.66|31096.73|31096.73|31089.66|31089.66|0
1638958830000|2021-12-08 10:20:30|31086.12|31086.12|31082.59|31082.59|31086.12|31086.12|31082.59|31082.59|0
1638958840000|2021-12-08 10:20:40|31079.05|31079.05|31078.23|31078.23|31079.05|31079.05|31075.52|31075.52|0
1638958870000|2021-12-08 10:21:10|31081.77|31081.77|31085.3|31085.3|31085.3|31085.3|31081.77|31081.77|0
1638958880000|2021-12-08 10:21:20|31095.91|31095.91|31095.91|31095.91|31095.91|31095.91|31095.91|31095.91|0
1638958910000|2021-12-08 10:21:50|31088.84|31088.84|31088.84|31088.84|31088.84|31088.84|31088.84|31088.84|0
1638958930000|2021-12-08 10:22:10|31092.78|31092.78|31096.32|31096.32|31096.32|31096.32|31092.78|31092.78|0
1638958960000|2021-12-08 10:22:40|31096.92|31096.92|31103.99|31103.99|31103.99|31103.99|31096.92|31096.92|0
1638958970000|2021-12-08 10:22:50|31107.52|31107.52|31107.52|31107.52|31107.52|31107.52|31107.52|31107.52|0
1638958980000|2021-12-08 10:23:00|31103.99|31103.99|31103.99|31103.99|31103.99|31103.99|31103.99|31103.99|0
1638958990000|2021-12-08 10:23:10|31103.39|31103.39|31103.39|31103.39|31103.39|31103.39|31103.39|31103.39|0
1638959000000|2021-12-08 10:23:20|31099.85|31099.85|31099.85|31099.85|31099.85|31099.85|31099.85|31099.85|0
1638959010000|2021-12-08 10:23:30|31103.39|31103.39|31103.39|31103.39|31103.39|31103.39|31103.39|31103.39|0
1638959030000|2021-12-08 10:23:50|31099.85|31099.85|31096.32|31096.32|31099.85|31099.85|31096.32|31096.32|0
1638959040000|2021-12-08 10:24:00|31092.78|31092.78|31092.78|31092.78|31092.78|31092.78|31092.78|31092.78|0
1638959050000|2021-12-08 10:24:10|31099.85|31099.85|31099.85|31099.85|31099.85|31099.85|31099.85|31099.85|0
1638959080000|2021-12-08 10:24:40|31106.92|31106.92|31106.92|31106.92|31106.92|31106.92|31106.92|31106.92|0
1638959090000|2021-12-08 10:24:50|31107.52|31107.52|31111.06|31111.06|31111.06|31111.06|31107.52|31107.52|0
1638959100000|2021-12-08 10:25:00|31118.13|31118.13|31111.06|31111.06|31118.13|31118.13|31111.06|31111.06|0
1638959130000|2021-12-08 10:25:30|31118.13|31118.13|31114.59|31114.59|31118.13|31118.13|31111.06|31111.06|0
1638959150000|2021-12-08 10:25:50|31111.06|31111.06|31111.06|31111.06|31111.06|31111.06|31111.06|31111.06|0
1638959160000|2021-12-08 10:26:00|31114.59|31114.59|31103.99|31103.99|31114.59|31114.59|31103.99|31103.99|0
1638959170000|2021-12-08 10:26:10|31102.79|31102.79|31095.12|31095.12|31102.79|31102.79|31095.12|31095.12|0
1638959200000|2021-12-08 10:26:40|31098.65|31098.65|31099.06|31099.06|31099.06|31099.06|31098.65|31098.65|0
1638959250000|2021-12-08 10:27:30|31098.65|31098.65|31098.65|31098.65|31098.65|31098.65|31098.65|31098.65|0
1638959260000|2021-12-08 10:27:40|31099.13|31099.13|31099.13|31099.13|31099.13|31099.13|31099.13|31099.13|0
1638959280000|2021-12-08 10:28:00|31095.6|31095.6|31095.6|31095.6|31095.6|31095.6|31095.6|31095.6|0
1638959290000|2021-12-08 10:28:10|31092.07|31092.07|31095.6|31095.6|31095.6|31095.6|31092.07|31092.07|0
1638959310000|2021-12-08 10:28:30|31095.19|31095.19|31095.19|31095.19|31095.19|31095.19|31095.19|31095.19|0
1638959350000|2021-12-08 10:29:10|31091.66|31091.66|31092.67|31092.67|31092.67|31092.67|31091.66|31091.66|0
1638959400000|2021-12-08 10:30:00|31099.74|31099.74|31103.27|31103.27|31103.27|31103.27|31092.67|31092.67|0
1638959410000|2021-12-08 10:30:10|31106.81|31106.81|31106.81|31106.81|31106.81|31106.81|31106.81|31106.81|0
1638959420000|2021-12-08 10:30:20|31110.34|31110.34|31110.94|31110.94|31110.94|31110.94|31110.34|31110.34|0
1638959430000|2021-12-08 10:30:30|31110.34|31110.34|31110.34|31110.34|31110.34|31110.34|31110.34|31110.34|0
1638959440000|2021-12-08 10:30:40|31109.74|31109.74|31109.74|31109.74|31109.74|31109.74|31109.74|31109.74|0
1638959450000|2021-12-08 10:30:50|31109.14|31109.14|31108.54|31108.54|31109.14|31109.14|31108.54|31108.54|0
1638959460000|2021-12-08 10:31:00|31115.61|31115.61|31108.54|31108.54|31115.61|31115.61|31108.54|31108.54|0
1638959470000|2021-12-08 10:31:10|31107.34|31107.34|31100.27|31100.27|31107.34|31107.34|31100.27|31100.27|0
1638959490000|2021-12-08 10:31:30|31093.2|31093.2|31093.2|31093.2|31093.2|31093.2|31093.2|31093.2|0
1638959500000|2021-12-08 10:31:40|31089.66|31089.66|31086.73|31086.73|31089.66|31089.66|31086.13|31086.13|0
1638959520000|2021-12-08 10:32:00|31086.49|31086.49|31085.76|31085.76|31086.49|31086.49|31085.76|31085.76|0
1638959540000|2021-12-08 10:32:20|31082.22|31082.22|31089.29|31089.29|31089.29|31089.29|31082.22|31082.22|0
1638959560000|2021-12-08 10:32:40|31092.83|31092.83|31092.83|31092.83|31096.36|31096.36|31092.83|31092.83|0
1638959570000|2021-12-08 10:32:50|31085.76|31085.76|31085.76|31085.76|31085.76|31085.76|31082.22|31082.22|0
1638959580000|2021-12-08 10:33:00|31085.35|31085.35|31095.95|31095.95|31095.95|31095.95|31085.35|31085.35|0
1638959600000|2021-12-08 10:33:20|31088.88|31088.88|31089.29|31089.29|31089.29|31089.29|31088.88|31088.88|0
1638959610000|2021-12-08 10:33:30|31092.83|31092.83|31092.83|31092.83|31092.83|31092.83|31092.83|31092.83|0
1638959640000|2021-12-08 10:34:00|31096.36|31096.36|31096.36|31096.36|31096.36|31096.36|31096.36|31096.36|0
1638959650000|2021-12-08 10:34:10|31099.9|31099.9|31099.9|31099.9|31099.9|31099.9|31099.9|31099.9|0
1638959660000|2021-12-08 10:34:20|31096.36|31096.36|31092.83|31092.83|31096.36|31096.36|31092.83|31092.83|0
1638959670000|2021-12-08 10:34:30|31093.43|31093.43|31093.43|31093.43|31093.43|31093.43|31093.43|31093.43|0
1638959690000|2021-12-08 10:34:50|31086.36|31086.36|31086.36|31086.36|31086.36|31086.36|31086.36|31086.36|0
1638959700000|2021-12-08 10:35:00|31082.83|31082.83|31079.29|31079.29|31082.83|31082.83|31079.29|31079.29|0
1638959720000|2021-12-08 10:35:20|31089.9|31089.9|31082.83|31082.83|31089.9|31089.9|31082.83|31082.83|0
1638959730000|2021-12-08 10:35:30|31082.22|31082.22|31082.22|31082.22|31082.22|31082.22|31082.22|31082.22|0
1638959740000|2021-12-08 10:35:40|31078.69|31078.69|31077|31077|31078.69|31078.69|31077|31077|0
1638959750000|2021-12-08 10:35:50|31076.59|31076.59|31076.59|31076.59|31076.59|31076.59|31076.59|31076.59|0
1638959760000|2021-12-08 10:36:00|31073.06|31073.06|31076.59|31076.59|31076.59|31076.59|31073.06|31073.06|0
1638959790000|2021-12-08 10:36:30|31073.06|31073.06|31065.99|31065.99|31073.06|31073.06|31065.99|31065.99|0
1638959820000|2021-12-08 10:37:00|31065.17|31065.17|31065.17|31065.17|31065.17|31065.17|31065.17|31065.17|0
1638959830000|2021-12-08 10:37:10|31064.57|31064.57|31057.5|31057.5|31064.57|31064.57|31057.5|31057.5|0
1638959850000|2021-12-08 10:37:30|31061.03|31061.03|31061.03|31061.03|31061.03|31061.03|31061.03|31061.03|0
1638959860000|2021-12-08 10:37:40|31057.5|31057.5|31053.96|31053.96|31057.5|31057.5|31053.96|31053.96|0
1638959870000|2021-12-08 10:37:50|31043.36|31043.36|31043.36|31043.36|31043.36|31043.36|31043.36|31043.36|0
1638959880000|2021-12-08 10:38:00|31046.89|31046.89|31057.5|31057.5|31057.5|31057.5|31046.89|31046.89|0
1638959900000|2021-12-08 10:38:20|31061.03|31061.03|31061.03|31061.03|31061.03|31061.03|31061.03|31061.03|0
1638959920000|2021-12-08 10:38:40|31060.62|31060.62|31052.95|31052.95|31060.62|31060.62|31052.95|31052.95|0
1638959940000|2021-12-08 10:39:00|31045.88|31045.88|31049.42|31049.42|31049.42|31049.42|31045.88|31045.88|0
1638959950000|2021-12-08 10:39:10|31045.88|31045.88|31045.88|31045.88|31045.88|31045.88|31045.88|31045.88|0
1638959960000|2021-12-08 10:39:20|31045.64|31045.64|31045.64|31045.64|31045.64|31045.64|31045.64|31045.64|0
1638959970000|2021-12-08 10:39:30|31045.04|31045.04|31062.72|31062.72|31062.72|31062.72|31045.04|31045.04|0
1638959980000|2021-12-08 10:39:40|31055.65|31055.65|31055.65|31055.65|31055.65|31055.65|31055.65|31055.65|0
1638959990000|2021-12-08 10:39:50|31052.11|31052.11|31048.58|31048.58|31052.11|31052.11|31048.58|31048.58|0
1638960000000|2021-12-08 10:40:00|31055.65|31055.65|31055.65|31055.65|31055.65|31055.65|31055.65|31055.65|0
1638960010000|2021-12-08 10:40:10|31059.18|31059.18|31059.18|31059.18|31059.18|31059.18|31059.18|31059.18|0
1638960020000|2021-12-08 10:40:20|31063.32|31063.32|31063.92|31063.92|31063.92|31063.92|31063.32|31063.32|0
1638960030000|2021-12-08 10:40:30|31064.52|31064.52|31064.93|31064.93|31064.93|31064.93|31064.52|31064.52|0
1638960050000|2021-12-08 10:40:50|31068.46|31068.46|31059.52|31059.52|31068.46|31068.46|31059.52|31059.52|0
1638960060000|2021-12-08 10:41:00|31060.12|31060.12|31058.92|31058.92|31060.72|31060.72|31057.72|31057.72|0
1638960070000|2021-12-08 10:41:10|31059.52|31059.52|31050.52|31050.52|31059.52|31059.52|31046.99|31046.99|0
1638960080000|2021-12-08 10:41:20|31049.92|31049.92|31046.39|31046.39|31049.92|31049.92|31046.39|31046.39|0
1638960090000|2021-12-08 10:41:30|31045.19|31045.19|31038.12|31038.12|31045.19|31045.19|31037.51|31037.51|0
1638960100000|2021-12-08 10:41:40|31037.71|31037.71|31040.04|31040.04|31040.04|31040.04|31036.5|31036.5|0
1638960110000|2021-12-08 10:41:50|31041.24|31041.24|31042.44|31042.44|31042.44|31042.44|31041.24|31041.24|0
1638960120000|2021-12-08 10:42:00|31049.51|31049.51|31049.51|31049.51|31049.51|31049.51|31049.51|31049.51|0
1638960130000|2021-12-08 10:42:10|31050.11|31050.11|31050.11|31050.11|31050.11|31050.11|31050.11|31050.11|0
1638960140000|2021-12-08 10:42:20|31048.91|31048.91|31048.91|31048.91|31048.91|31048.91|31048.91|31048.91|0
1638960150000|2021-12-08 10:42:30|31041.84|31041.84|31038.31|31038.31|31041.84|31041.84|31038.31|31038.31|0
1638960170000|2021-12-08 10:42:50|31041.84|31041.84|31030.64|31030.64|31045.38|31045.38|31030.64|31030.64|0
1638960180000|2021-12-08 10:43:00|31030.04|31030.04|31033.57|31033.57|31033.57|31033.57|31030.04|31030.04|0
1638960200000|2021-12-08 10:43:20|31037.1|31037.1|31037.1|31037.1|31037.1|31037.1|31037.1|31037.1|0
1638960210000|2021-12-08 10:43:30|31040.64|31040.64|31029.63|31029.63|31040.64|31040.64|31029.63|31029.63|0
1638960230000|2021-12-08 10:43:50|31033.16|31033.16|31033.16|31033.16|31033.16|31033.16|31033.16|31033.16|0
1638960240000|2021-12-08 10:44:00|31036.7|31036.7|31036.7|31036.7|31036.7|31036.7|31036.7|31036.7|0
1638960250000|2021-12-08 10:44:10|31036.09|31036.09|31036.09|31036.09|31036.09|31036.09|31036.09|31036.09|0
1638960260000|2021-12-08 10:44:20|31039.63|31039.63|31039.63|31039.63|31039.63|31039.63|31039.63|31039.63|0
1638960270000|2021-12-08 10:44:30|31036.09|31036.09|31036.09|31036.09|31036.09|31036.09|31036.09|31036.09|0
1638960280000|2021-12-08 10:44:40|31039.63|31039.63|31039.63|31039.63|31039.63|31039.63|31039.63|31039.63|0
1638960290000|2021-12-08 10:44:50|31043.16|31043.16|31054.18|31054.18|31054.18|31054.18|31043.16|31043.16|0
1638960310000|2021-12-08 10:45:10|31053.58|31053.58|31050.04|31050.04|31057.11|31057.11|31050.04|31050.04|0
1638960320000|2021-12-08 10:45:20|31046.51|31046.51|31050.04|31050.04|31050.04|31050.04|31046.51|31046.51|0
1638960330000|2021-12-08 10:45:30|31053.58|31053.58|31043.57|31043.57|31053.58|31053.58|31043.57|31043.57|0
1638960340000|2021-12-08 10:45:40|31047.11|31047.11|31047.11|31047.11|31047.11|31047.11|31047.11|31047.11|0
1638960360000|2021-12-08 10:46:00|31046.51|31046.51|31046.51|31046.51|31046.51|31046.51|31046.51|31046.51|0
1638960370000|2021-12-08 10:46:10|31042.97|31042.97|31042.97|31042.97|31050.04|31050.04|31042.97|31042.97|0
1638960380000|2021-12-08 10:46:20|31046.51|31046.51|31045.28|31045.28|31046.51|31046.51|31045.28|31045.28|0
1638960390000|2021-12-08 10:46:30|31044.31|31044.31|31047.24|31047.24|31047.85|31047.85|31044.31|31044.31|0
1638960410000|2021-12-08 10:46:50|31043.71|31043.71|31040.17|31040.17|31043.71|31043.71|31040.17|31040.17|0
1638960420000|2021-12-08 10:47:00|31036.64|31036.64|31036.64|31036.64|31036.64|31036.64|31036.64|31036.64|0
1638960430000|2021-12-08 10:47:10|31022.5|31022.5|31029.57|31029.57|31029.57|31029.57|31022.5|31022.5|0
1638960440000|2021-12-08 10:47:20|31026.03|31026.03|31033.1|31033.1|31033.1|31033.1|31026.03|31026.03|0
1638960450000|2021-12-08 10:47:30|31036.64|31036.64|31033.1|31033.1|31036.64|31036.64|31033.1|31033.1|0
1638960470000|2021-12-08 10:47:50|31026.03|31026.03|31029.57|31029.57|31029.57|31029.57|31026.03|31026.03|0
1638960480000|2021-12-08 10:48:00|31033.1|31033.1|31033.1|31033.1|31033.1|31033.1|31033.1|31033.1|0
1638960490000|2021-12-08 10:48:10|31029.57|31029.57|31026.03|31026.03|31029.57|31029.57|31026.03|31026.03|0
1638960500000|2021-12-08 10:48:20|31025.43|31025.43|31025.43|31025.43|31025.43|31025.43|31025.43|31025.43|0
1638960510000|2021-12-08 10:48:30|31028.97|31028.97|31028.97|31028.97|31028.97|31028.97|31028.97|31028.97|0
1638960520000|2021-12-08 10:48:40|31032.5|31032.5|31031.78|31031.78|31032.5|31032.5|31031.78|31031.78|0
1638960540000|2021-12-08 10:49:00|31035.31|31035.31|31031.78|31031.78|31035.31|31035.31|31031.78|31031.78|0
1638960550000|2021-12-08 10:49:10|31035.31|31035.31|31035.31|31035.31|31035.31|31035.31|31035.31|31035.31|0
1638960580000|2021-12-08 10:49:40|31031.78|31031.78|31035.31|31035.31|31035.31|31035.31|31031.78|31031.78|0
1638960600000|2021-12-08 10:50:00|31031.78|31031.78|31031.78|31031.78|31031.78|31031.78|31031.78|31031.78|0
1638960610000|2021-12-08 10:50:10|31035.31|31035.31|31035.31|31035.31|31035.31|31035.31|31035.31|31035.31|0
1638960620000|2021-12-08 10:50:20|31031.78|31031.78|31030.58|31030.58|31031.78|31031.78|31030.58|31030.58|0
1638960640000|2021-12-08 10:50:40|31027.04|31027.04|31027.04|31027.04|31027.04|31027.04|31027.04|31027.04|0
1638960660000|2021-12-08 10:51:00|31030.58|31030.58|31030.58|31030.58|31030.58|31030.58|31030.58|31030.58|0
1638960680000|2021-12-08 10:51:20|31034.11|31034.11|31034.11|31034.11|31034.11|31034.11|31034.11|31034.11|0
1638960690000|2021-12-08 10:51:30|31030.58|31030.58|31027.04|31027.04|31030.58|31030.58|31027.04|31027.04|0
1638960720000|2021-12-08 10:52:00|31026.56|31026.56|31016.6|31016.6|31026.8|31026.8|31016.6|31016.6|0
1638960750000|2021-12-08 10:52:30|31013.07|31013.07|31013.07|31013.07|31013.07|31013.07|31013.07|31013.07|0
1638960770000|2021-12-08 10:52:50|31006|31006|31002.46|31002.46|31006|31006|31002.46|31002.46|0
1638960780000|2021-12-08 10:53:00|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|30998.93|0
1638960810000|2021-12-08 10:53:30|31002.46|31002.46|31002.46|31002.46|31002.46|31002.46|31002.46|31002.46|0
1638960820000|2021-12-08 10:53:40|30998.93|30998.93|30995.39|30995.39|30998.93|30998.93|30995.39|30995.39|0
1638960840000|2021-12-08 10:54:00|30991.86|30991.86|30991.86|30991.86|30991.86|30991.86|30991.86|30991.86|0
1638960890000|2021-12-08 10:54:50|30984.79|30984.79|30977.72|30977.72|30984.79|30984.79|30977.72|30977.72|0
1638960910000|2021-12-08 10:55:10|30974.19|30974.19|30967.12|30967.12|30974.19|30974.19|30967.12|30967.12|0
1638960920000|2021-12-08 10:55:20|30963.58|30963.58|30970.65|30970.65|30970.65|30970.65|30963.58|30963.58|0
1638960930000|2021-12-08 10:55:30|30970.17|30970.17|30973.7|30973.7|30973.7|30973.7|30970.17|30970.17|0
1638960940000|2021-12-08 10:55:40|30980.77|30980.77|30984.91|30984.91|30984.91|30984.91|30980.77|30980.77|0
1638960960000|2021-12-08 10:56:00|30981.3|30981.3|30978.9|30978.9|30981.3|30981.3|30978.9|30978.9|0
1638960970000|2021-12-08 10:56:10|30982.43|30982.43|30989.5|30989.5|30989.5|30989.5|30982.43|30982.43|0
1638960980000|2021-12-08 10:56:20|30990.1|30990.1|30996.57|30996.57|30996.57|30996.57|30989.5|30989.5|0
1638960990000|2021-12-08 10:56:30|30993.04|30993.04|30991.84|30991.84|30993.04|30993.04|30991.84|30991.84|0
1638961000000|2021-12-08 10:56:40|30988.3|30988.3|30987.7|30987.7|30988.3|30988.3|30987.7|30987.7|0
1638961010000|2021-12-08 10:56:50|30991.24|30991.24|30991.24|30991.24|30991.24|30991.24|30991.24|30991.24|0
1638961020000|2021-12-08 10:57:00|30993.64|30993.64|30993.88|30993.88|30993.88|30993.88|30993.64|30993.64|0
1638961040000|2021-12-08 10:57:20|30986.81|30986.81|30982.31|30982.31|30986.81|30986.81|30981.82|30981.82|0
1638961050000|2021-12-08 10:57:30|30971.7|30971.7|30971.7|30971.7|30971.7|30971.7|30971.7|30971.7|0
1638961080000|2021-12-08 10:58:00|30975.24|30975.24|30975.24|30975.24|30975.24|30975.24|30975.24|30975.24|0
1638961110000|2021-12-08 10:58:30|30978.77|30978.77|30979.37|30979.37|30979.37|30979.37|30978.77|30978.77|0
1638961120000|2021-12-08 10:58:40|30982.91|30982.91|30982.91|30982.91|30982.91|30982.91|30982.91|30982.91|0
1638961130000|2021-12-08 10:58:50|30979.37|30979.37|30982.91|30982.91|30982.91|30982.91|30975.84|30975.84|0
1638961140000|2021-12-08 10:59:00|30982.67|30982.67|30989.74|30989.74|30989.74|30989.74|30982.67|30982.67|0
1638961160000|2021-12-08 10:59:20|31000.34|31000.34|31000.34|31000.34|31000.34|31000.34|31000.34|31000.34|0
1638961170000|2021-12-08 10:59:30|31000.75|31000.75|31000.75|31000.75|31000.75|31000.75|31000.75|31000.75|0
1638961180000|2021-12-08 10:59:40|31004.29|31004.29|31000.75|31000.75|31004.29|31004.29|31000.75|31000.75|0
1638961190000|2021-12-08 10:59:50|30993.68|30993.68|30993.68|30993.68|30993.68|30993.68|30993.68|30993.68|0
1638961200000|2021-12-08 11:00:00|30997.22|30997.22|30997.82|30997.82|30997.82|30997.82|30993.68|30993.68|0
1638961210000|2021-12-08 11:00:10|31001.35|31001.35|30990.75|30990.75|31001.35|31001.35|30990.75|30990.75|0
1638961220000|2021-12-08 11:00:20|30990.02|30990.02|30990.99|30990.99|30990.99|30990.99|30990.02|30990.02|0
1638961260000|2021-12-08 11:01:00|30994.52|30994.52|30993.32|30993.32|30998.06|30998.06|30993.32|30993.32|0
1638961280000|2021-12-08 11:01:20|31000.39|31000.39|31000.39|31000.39|31000.39|31000.39|31000.39|31000.39|0
1638961300000|2021-12-08 11:01:40|30996.86|30996.86|30996.86|30996.86|30996.86|30996.86|30996.86|30996.86|0
1638961320000|2021-12-08 11:02:00|30993.32|30993.32|30989.79|30989.79|30993.32|30993.32|30989.79|30989.79|0
1638961330000|2021-12-08 11:02:10|30993.32|30993.32|31000.39|31000.39|31000.39|31000.39|30993.32|30993.32|0
1638961350000|2021-12-08 11:02:30|30993.32|30993.32|30993.32|30993.32|30993.32|30993.32|30993.32|30993.32|0
1638961380000|2021-12-08 11:03:00|30992.91|30992.91|30992.91|30992.91|30992.91|30992.91|30992.91|30992.91|0
1638961390000|2021-12-08 11:03:10|30985.84|30985.84|30985.84|30985.84|30985.84|30985.84|30985.84|30985.84|0
1638961440000|2021-12-08 11:04:00|30986.44|30986.44|30986.44|30986.44|30986.44|30986.44|30986.44|30986.44|0
1638961450000|2021-12-08 11:04:10|30982.91|30982.91|30982.91|30982.91|30982.91|30982.91|30982.91|30982.91|0
1638961460000|2021-12-08 11:04:20|30979.37|30979.37|30979.37|30979.37|30979.37|30979.37|30979.37|30979.37|0
1638961480000|2021-12-08 11:04:40|30979.97|30979.97|30976.44|30976.44|30979.97|30979.97|30976.44|30976.44|0
1638961500000|2021-12-08 11:05:00|30975.24|30975.24|30975.24|30975.24|30975.24|30975.24|30975.24|30975.24|0
1638961540000|2021-12-08 11:05:40|30975.65|30975.65|30975.65|30975.65|30975.65|30975.65|30975.65|30975.65|0
1638961550000|2021-12-08 11:05:50|30972.11|30972.11|30972.52|30972.52|30972.52|30972.52|30972.11|30972.11|0
1638961560000|2021-12-08 11:06:00|30976.06|30976.06|30976.06|30976.06|30976.06|30976.06|30976.06|30976.06|0
1638961570000|2021-12-08 11:06:10|30972.52|30972.52|30968.99|30968.99|30972.52|30972.52|30968.99|30968.99|0
1638961580000|2021-12-08 11:06:20|30976.06|30976.06|30976.06|30976.06|30976.06|30976.06|30976.06|30976.06|0
1638961590000|2021-12-08 11:06:30|30976.66|30976.66|30976.66|30976.66|30976.66|30976.66|30976.66|30976.66|0
1638961600000|2021-12-08 11:06:40|30980.19|30980.19|30980.79|30980.79|30980.79|30980.79|30980.19|30980.19|0
1638961610000|2021-12-08 11:06:50|30981.2|30981.2|30981.2|30981.2|30981.2|30981.2|30981.2|30981.2|0
1638961620000|2021-12-08 11:07:00|30984.74|30984.74|30984.74|30984.74|30984.74|30984.74|30984.74|30984.74|0
1638961640000|2021-12-08 11:07:20|30981.2|30981.2|30981.2|30981.2|30981.2|30981.2|30981.2|30981.2|0
1638961650000|2021-12-08 11:07:30|30984.74|30984.74|30988.27|30988.27|30988.27|30988.27|30984.74|30984.74|0
1638961660000|2021-12-08 11:07:40|30991.81|30991.81|30991.81|30991.81|30991.81|30991.81|30991.81|30991.81|0
1638961670000|2021-12-08 11:07:50|30995.34|30995.34|30991.81|30991.81|30995.34|30995.34|30991.81|30991.81|0
1638961680000|2021-12-08 11:08:00|30993.01|30993.01|30985.94|30985.94|30993.01|30993.01|30985.94|30985.94|0
1638961690000|2021-12-08 11:08:10|30989.48|30989.48|30993.61|30993.61|30993.61|30993.61|30989.48|30989.48|0
1638961710000|2021-12-08 11:08:30|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|0
1638961720000|2021-12-08 11:08:40|30979.47|30979.47|30979.47|30979.47|30979.47|30979.47|30979.47|30979.47|0
1638961740000|2021-12-08 11:09:00|30975.94|30975.94|30975.94|30975.94|30975.94|30975.94|30975.94|30975.94|0
1638961750000|2021-12-08 11:09:10|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|0
1638961760000|2021-12-08 11:09:20|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|0
1638961770000|2021-12-08 11:09:30|30990.08|30990.08|30990.08|30990.08|30990.08|30990.08|30990.08|30990.08|0
1638961780000|2021-12-08 11:09:40|30990.49|30990.49|30990.49|30990.49|30990.49|30990.49|30990.49|30990.49|0
1638961820000|2021-12-08 11:10:20|30994.02|30994.02|31001.09|31001.09|31001.09|31001.09|30994.02|30994.02|0
1638961830000|2021-12-08 11:10:30|31004.63|31004.63|31004.63|31004.63|31004.63|31004.63|31004.63|31004.63|0
1638961840000|2021-12-08 11:10:40|31008.16|31008.16|31015.23|31015.23|31015.23|31015.23|31008.16|31008.16|0
1638961850000|2021-12-08 11:10:50|31018.77|31018.77|31005.04|31005.04|31022.71|31022.71|31005.04|31005.04|0
1638961860000|2021-12-08 11:11:00|30990.9|30990.9|30987.36|30987.36|30990.9|30990.9|30987.36|30987.36|0
1638961870000|2021-12-08 11:11:10|30994.43|30994.43|30994.84|30994.84|30994.84|30994.84|30994.43|30994.43|0
1638961910000|2021-12-08 11:11:50|30991.31|30991.31|30987.77|30987.77|30991.31|30991.31|30987.77|30987.77|0
1638961920000|2021-12-08 11:12:00|30984.24|30984.24|30984.24|30984.24|30984.24|30984.24|30984.24|30984.24|0
1638961930000|2021-12-08 11:12:10|30981.83|30981.83|30982.24|30982.24|30982.24|30982.24|30981.83|30981.83|0
1638961940000|2021-12-08 11:12:20|30985.78|30985.78|30985.78|30985.78|30985.78|30985.78|30985.78|30985.78|0
1638961960000|2021-12-08 11:12:40|30989.31|30989.31|30989.31|30989.31|30989.31|30989.31|30989.31|30989.31|0
1638961980000|2021-12-08 11:13:00|30989.8|30989.8|30986.26|30986.26|30989.8|30989.8|30986.26|30986.26|0
1638961990000|2021-12-08 11:13:10|30989.8|30989.8|30986.26|30986.26|30989.8|30989.8|30986.26|30986.26|0
1638962050000|2021-12-08 11:14:10|30985.66|30985.66|30970.92|30970.92|30985.66|30985.66|30970.92|30970.92|0
1638962070000|2021-12-08 11:14:30|30967.39|30967.39|30963.85|30963.85|30967.39|30967.39|30963.85|30963.85|0
1638962080000|2021-12-08 11:14:40|30960.32|30960.32|30960.32|30960.32|30960.32|30960.32|30960.32|30960.32|0
1638962100000|2021-12-08 11:15:00|30953.25|30953.25|30956.78|30956.78|30956.78|30956.78|30953.25|30953.25|0
1638962110000|2021-12-08 11:15:10|30955.58|30955.58|30962.05|30962.05|30962.05|30962.05|30954.98|30954.98|0
1638962120000|2021-12-08 11:15:20|30965.58|30965.58|30965.58|30965.58|30965.58|30965.58|30965.58|30965.58|0
1638962130000|2021-12-08 11:15:30|30966.4|30966.4|30965.68|30965.68|30966.4|30966.4|30965.68|30965.68|0
1638962140000|2021-12-08 11:15:40|30969.21|30969.21|30969.21|30969.21|30969.21|30969.21|30969.21|30969.21|0
1638962160000|2021-12-08 11:16:00|30969.62|30969.62|30969.62|30969.62|30969.62|30969.62|30969.62|30969.62|0
1638962180000|2021-12-08 11:16:20|30966.09|30966.09|30969.62|30969.62|30969.62|30969.62|30966.09|30966.09|0
1638962200000|2021-12-08 11:16:40|30973.16|30973.16|30976.69|30976.69|30976.69|30976.69|30973.16|30973.16|0
1638962210000|2021-12-08 11:16:50|30980.23|30980.23|30980.23|30980.23|30980.23|30980.23|30980.23|30980.23|0
1638962220000|2021-12-08 11:17:00|30976.69|30976.69|30980.23|30980.23|30980.23|30980.23|30976.69|30976.69|0
1638962230000|2021-12-08 11:17:10|30980.64|30980.64|30980.64|30980.64|30980.64|30980.64|30980.64|30980.64|0
1638962250000|2021-12-08 11:17:30|30987.71|30987.71|30987.71|30987.71|30987.71|30987.71|30987.71|30987.71|0
1638962260000|2021-12-08 11:17:40|30988.31|30988.31|30987.71|30987.71|30988.31|30988.31|30987.71|30987.71|0
1638962270000|2021-12-08 11:17:50|30991.24|30991.24|30991.24|30991.24|30991.24|30991.24|30991.24|30991.24|0
1638962280000|2021-12-08 11:18:00|30994.78|30994.78|30998.72|30998.72|30998.72|30998.72|30994.78|30994.78|0
1638962290000|2021-12-08 11:18:10|30999.92|30999.92|31000.52|31000.52|31000.52|31000.52|30999.32|30999.32|0
1638962300000|2021-12-08 11:18:20|31001.12|31001.12|31004.66|31004.66|31004.66|31004.66|31001.12|31001.12|0
1638962350000|2021-12-08 11:19:10|31003.46|31003.46|30996.39|30996.39|31003.46|31003.46|30996.39|30996.39|0
1638962370000|2021-12-08 11:19:30|31003.46|31003.46|31014.66|31014.66|31014.66|31014.66|31003.46|31003.46|0
1638962410000|2021-12-08 11:20:10|31018.2|31018.2|31014.66|31014.66|31018.2|31018.2|31014.66|31014.66|0
1638962420000|2021-12-08 11:20:20|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|31015.26|0
1638962430000|2021-12-08 11:20:30|31018.8|31018.8|31029.4|31029.4|31029.4|31029.4|31018.8|31018.8|0
1638962440000|2021-12-08 11:20:40|31022.33|31022.33|31022.33|31022.33|31022.33|31022.33|31022.33|31022.33|0
1638962460000|2021-12-08 11:21:00|31023.54|31023.54|31030.61|31030.61|31030.61|31030.61|31023.54|31023.54|0
1638962470000|2021-12-08 11:21:10|31020.01|31020.01|31023.54|31023.54|31023.54|31023.54|31020.01|31020.01|0
1638962490000|2021-12-08 11:21:30|31023.95|31023.95|31023.95|31023.95|31023.95|31023.95|31020.42|31020.42|0
1638962500000|2021-12-08 11:21:40|31020.42|31020.42|31012.75|31012.75|31020.42|31020.42|31012.75|31012.75|0
1638962510000|2021-12-08 11:21:50|31012.51|31012.51|31012.51|31012.51|31012.51|31012.51|31012.51|31012.51|0
1638962520000|2021-12-08 11:22:00|31008.97|31008.97|31008.97|31008.97|31008.97|31008.97|31008.97|31008.97|0
1638962530000|2021-12-08 11:22:10|31005.44|31005.44|31005.44|31005.44|31005.44|31005.44|31005.44|31005.44|0
1638962550000|2021-12-08 11:22:30|31001.9|31001.9|31005.44|31005.44|31005.44|31005.44|31001.9|31001.9|0
1638962560000|2021-12-08 11:22:40|31004.62|31004.62|31001.08|31001.08|31004.62|31004.62|31001.08|31001.08|0
1638962570000|2021-12-08 11:22:50|30994.01|30994.01|30994.01|30994.01|30994.01|30994.01|30994.01|30994.01|0
1638962580000|2021-12-08 11:23:00|30993.41|30993.41|30993.41|30993.41|30993.41|30993.41|30993.41|30993.41|0
1638962590000|2021-12-08 11:23:10|30989.88|30989.88|30989.88|30989.88|30989.88|30989.88|30989.88|30989.88|0
1638962610000|2021-12-08 11:23:30|30986.34|30986.34|30979.27|30979.27|30986.34|30986.34|30979.27|30979.27|0
1638962640000|2021-12-08 11:24:00|30982.81|30982.81|30981.07|30981.07|30984.61|30984.61|30981.07|30981.07|0
1638962650000|2021-12-08 11:24:10|30974|30974|30974|30974|30974|30974|30974|30974|0
1638962660000|2021-12-08 11:24:20|30974.6|30974.6|30974.6|30974.6|30974.6|30974.6|30974.6|30974.6|0
1638962690000|2021-12-08 11:24:50|30971.07|30971.07|30971.07|30971.07|30971.07|30971.07|30971.07|30971.07|0
1638962700000|2021-12-08 11:25:00|30970.66|30970.66|30967.12|30967.12|30970.66|30970.66|30967.12|30967.12|0
1638962710000|2021-12-08 11:25:10|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|30970.66|0
1638962730000|2021-12-08 11:25:30|30967.12|30967.12|30967.12|30967.12|30967.12|30967.12|30967.12|30967.12|0
1638962740000|2021-12-08 11:25:40|30963.59|30963.59|30956.52|30956.52|30963.59|30963.59|30956.52|30956.52|0
1638962750000|2021-12-08 11:25:50|30949.45|30949.45|30938.85|30938.85|30949.45|30949.45|30938.85|30938.85|0
1638962760000|2021-12-08 11:26:00|30935.31|30935.31|30928.24|30928.24|30935.31|30935.31|30928.24|30928.24|0
1638962780000|2021-12-08 11:26:20|30924.71|30924.71|30924.71|30924.71|30924.71|30924.71|30924.71|30924.71|0
1638962790000|2021-12-08 11:26:30|30921.17|30921.17|30914.1|30914.1|30921.17|30921.17|30914.1|30914.1|0
1638962800000|2021-12-08 11:26:40|30910.57|30910.57|30910.57|30910.57|30910.57|30910.57|30910.57|30910.57|0
1638962810000|2021-12-08 11:26:50|30914.1|30914.1|30914.1|30914.1|30914.1|30914.1|30914.1|30914.1|0
1638962820000|2021-12-08 11:27:00|30903.5|30903.5|30899.96|30899.96|30903.5|30903.5|30899.96|30899.96|0
1638962840000|2021-12-08 11:27:20|30896.43|30896.43|30896.43|30896.43|30896.43|30896.43|30896.43|30896.43|0
1638962850000|2021-12-08 11:27:30|30892.89|30892.89|30891.09|30891.09|30892.89|30892.89|30891.09|30891.09|0
1638962910000|2021-12-08 11:28:30|30890.68|30890.68|30890.68|30890.68|30890.68|30890.68|30890.68|30890.68|0
1638962920000|2021-12-08 11:28:40|30897.75|30897.75|30883.61|30883.61|30897.75|30897.75|30883.61|30883.61|0
1638962930000|2021-12-08 11:28:50|30887.14|30887.14|30855.33|30855.33|30887.14|30887.14|30844.73|30844.73|0
1638962940000|2021-12-08 11:29:00|30851.8|30851.8|30851.8|30851.8|30855.33|30855.33|30851.8|30851.8|0
1638962950000|2021-12-08 11:29:10|30858.87|30858.87|30865.94|30865.94|30869.47|30869.47|30858.87|30858.87|0
1638962960000|2021-12-08 11:29:20|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|0
1638962970000|2021-12-08 11:29:30|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|0
1638962980000|2021-12-08 11:29:40|30887.14|30887.14|30880.07|30880.07|30887.14|30887.14|30880.07|30880.07|0
1638962990000|2021-12-08 11:29:50|30876.54|30876.54|30873.01|30873.01|30876.54|30876.54|30873.01|30873.01|0
1638963000000|2021-12-08 11:30:00|30880.07|30880.07|30883.61|30883.61|30883.61|30883.61|30880.07|30880.07|0
1638963010000|2021-12-08 11:30:10|30876.54|30876.54|30873.01|30873.01|30876.54|30876.54|30873.01|30873.01|0
1638963020000|2021-12-08 11:30:20|30869.47|30869.47|30858.87|30858.87|30869.47|30869.47|30858.87|30858.87|0
1638963030000|2021-12-08 11:30:30|30855.33|30855.33|30855.33|30855.33|30855.33|30855.33|30855.33|30855.33|0
1638963040000|2021-12-08 11:30:40|30851.8|30851.8|30851.8|30851.8|30851.8|30851.8|30851.8|30851.8|0
1638963080000|2021-12-08 11:31:20|30858.87|30858.87|30865.94|30865.94|30865.94|30865.94|30858.87|30858.87|0
1638963100000|2021-12-08 11:31:40|30858.87|30858.87|30862.4|30862.4|30862.4|30862.4|30858.87|30858.87|0
1638963110000|2021-12-08 11:31:50|30869.47|30869.47|30862.4|30862.4|30869.47|30869.47|30862.4|30862.4|0
1638963130000|2021-12-08 11:32:10|30865.94|30865.94|30865.94|30865.94|30866.54|30866.54|30865.94|30865.94|0
1638963140000|2021-12-08 11:32:20|30869.47|30869.47|30880.07|30880.07|30880.07|30880.07|30869.47|30869.47|0
1638963190000|2021-12-08 11:33:10|30876.54|30876.54|30877.14|30877.14|30877.14|30877.14|30876.54|30876.54|0
1638963200000|2021-12-08 11:33:20|30880.68|30880.68|30884.21|30884.21|30884.21|30884.21|30880.68|30880.68|0
1638963210000|2021-12-08 11:33:30|30884.81|30884.81|30884.81|30884.81|30884.81|30884.81|30884.81|30884.81|0
1638963220000|2021-12-08 11:33:40|30881.28|30881.28|30881.28|30881.28|30881.28|30881.28|30881.28|30881.28|0
1638963230000|2021-12-08 11:33:50|30888.35|30888.35|30906.02|30906.02|30906.02|30906.02|30888.35|30888.35|0
1638963260000|2021-12-08 11:34:20|30898.95|30898.95|30898.95|30898.95|30898.95|30898.95|30898.95|30898.95|0
1638963270000|2021-12-08 11:34:30|30899.55|30899.55|30899.55|30899.55|30899.55|30899.55|30899.55|30899.55|0
1638963320000|2021-12-08 11:35:20|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|0
1638963330000|2021-12-08 11:35:30|30881.88|30881.88|30881.88|30881.88|30881.88|30881.88|30881.88|30881.88|0
1638963340000|2021-12-08 11:35:40|30878.34|30878.34|30878.34|30878.34|30878.34|30878.34|30878.34|30878.34|0
1638963360000|2021-12-08 11:36:00|30881.88|30881.88|30885.41|30885.41|30885.41|30885.41|30881.88|30881.88|0
1638963390000|2021-12-08 11:36:30|30892.48|30892.48|30892.48|30892.48|30892.48|30892.48|30892.48|30892.48|0
1638963420000|2021-12-08 11:37:00|30899.55|30899.55|30915.49|30915.49|30915.49|30915.49|30899.55|30899.55|0
1638963440000|2021-12-08 11:37:20|30916.09|30916.09|30919.63|30919.63|30919.63|30919.63|30916.09|30916.09|0
1638963450000|2021-12-08 11:37:30|30920.04|30920.04|30920.04|30920.04|30920.04|30920.04|30920.04|30920.04|0
1638963470000|2021-12-08 11:37:50|30916.5|30916.5|30905.9|30905.9|30916.5|30916.5|30905.9|30905.9|0
1638963480000|2021-12-08 11:38:00|30906.5|30906.5|30910.04|30910.04|30910.04|30910.04|30906.5|30906.5|0
1638963490000|2021-12-08 11:38:10|30906.5|30906.5|30906.5|30906.5|30906.5|30906.5|30906.5|30906.5|0
1638963510000|2021-12-08 11:38:30|30906.91|30906.91|30906.91|30906.91|30906.91|30906.91|30906.91|30906.91|0
1638963540000|2021-12-08 11:39:00|30910.45|30910.45|30907.51|30907.51|30910.45|30910.45|30906.91|30906.91|0
1638963560000|2021-12-08 11:39:20|30893.37|30893.37|30898.11|30898.11|30898.11|30898.11|30893.37|30893.37|0
1638963580000|2021-12-08 11:39:40|30894.57|30894.57|30901.64|30901.64|30901.64|30901.64|30894.57|30894.57|0
1638963600000|2021-12-08 11:40:00|30901.04|30901.04|30911.65|30911.65|30911.65|30911.65|30901.04|30901.04|0
1638963620000|2021-12-08 11:40:20|30911.41|30911.41|30907.87|30907.87|30911.41|30911.41|30907.87|30907.87|0
1638963630000|2021-12-08 11:40:30|30900.8|30900.8|30900.8|30900.8|30900.8|30900.8|30900.8|30900.8|0
1638963640000|2021-12-08 11:40:40|30912.01|30912.01|30913.43|30913.43|30913.43|30913.43|30912.01|30912.01|0
1638963650000|2021-12-08 11:40:50|30909.89|30909.89|30913.43|30913.43|30913.43|30913.43|30909.89|30909.89|0
1638963660000|2021-12-08 11:41:00|30909.89|30909.89|30909.89|30909.89|30909.89|30909.89|30909.89|30909.89|0
1638963670000|2021-12-08 11:41:10|30913.43|30913.43|30913.43|30913.43|30913.43|30913.43|30913.43|30913.43|0
1638963700000|2021-12-08 11:41:40|30909.89|30909.89|30909.89|30909.89|30909.89|30909.89|30909.89|30909.89|0
1638963710000|2021-12-08 11:41:50|30910.3|30910.3|30910.3|30910.3|30910.3|30910.3|30910.3|30910.3|0
1638963720000|2021-12-08 11:42:00|30913.84|30913.84|30911.5|30911.5|30915.04|30915.04|30911.5|30911.5|0
1638963730000|2021-12-08 11:42:10|30907.97|30907.97|30907.97|30907.97|30907.97|30907.97|30907.97|30907.97|0
1638963740000|2021-12-08 11:42:20|30900.9|30900.9|30900.9|30900.9|30900.9|30900.9|30900.9|30900.9|0
1638963750000|2021-12-08 11:42:30|30899.7|30899.7|30895.56|30895.56|30899.7|30899.7|30895.56|30895.56|0
1638963760000|2021-12-08 11:42:40|30899.1|30899.1|30899.1|30899.1|30899.1|30899.1|30899.1|30899.1|0
1638963770000|2021-12-08 11:42:50|30895.56|30895.56|30894.74|30894.74|30895.56|30895.56|30894.74|30894.74|0
1638963780000|2021-12-08 11:43:00|30894.14|30894.14|30894.74|30894.74|30894.74|30894.74|30894.14|30894.14|0
1638963800000|2021-12-08 11:43:20|30901.81|30901.81|30894.98|30894.98|30901.81|30901.81|30894.74|30894.74|0
1638963830000|2021-12-08 11:43:50|30891.45|30891.45|30890.63|30890.63|30891.45|30891.45|30890.63|30890.63|0
1638963840000|2021-12-08 11:44:00|30890.14|30890.14|30897.21|30897.21|30897.21|30897.21|30890.14|30890.14|0
1638963850000|2021-12-08 11:44:10|30907.82|30907.82|30907.82|30907.82|30907.82|30907.82|30907.82|30907.82|0
1638963860000|2021-12-08 11:44:20|30897.21|30897.21|30897.21|30897.21|30897.21|30897.21|30897.21|30897.21|0
1638963900000|2021-12-08 11:45:00|30890.14|30890.14|30889.66|30889.66|30890.14|30890.14|30889.66|30889.66|0
1638963920000|2021-12-08 11:45:20|30889.06|30889.06|30888.46|30888.46|30889.06|30889.06|30888.46|30888.46|0
1638963930000|2021-12-08 11:45:30|30881.39|30881.39|30877.85|30877.85|30881.39|30881.39|30877.85|30877.85|0
1638963940000|2021-12-08 11:45:40|30877.44|30877.44|30880.38|30880.38|30880.98|30880.98|30873.91|30873.91|0
1638963950000|2021-12-08 11:45:50|30873.31|30873.31|30880.98|30880.98|30880.98|30880.98|30859.17|30859.17|0
1638963960000|2021-12-08 11:46:00|30888.05|30888.05|30916.09|30916.09|30916.09|30916.09|30888.05|30888.05|0
1638963970000|2021-12-08 11:46:10|30912.56|30912.56|30901.96|30901.96|30912.56|30912.56|30901.96|30901.96|0
1638963980000|2021-12-08 11:46:20|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|0
1638963990000|2021-12-08 11:46:30|30910.16|30910.16|30906.62|30906.62|30910.16|30910.16|30903.09|30903.09|0
1638964000000|2021-12-08 11:46:40|30903.09|30903.09|30911.12|30911.12|30911.12|30911.12|30899.55|30899.55|0
1638964010000|2021-12-08 11:46:50|30911.73|30911.73|30911.73|30911.73|30911.73|30911.73|30911.73|30911.73|0
1638964020000|2021-12-08 11:47:00|30901.12|30901.12|30908.19|30908.19|30908.19|30908.19|30901.12|30901.12|0
1638964030000|2021-12-08 11:47:10|30897.59|30897.59|30897.59|30897.59|30897.59|30897.59|30897.59|30897.59|0
1638964040000|2021-12-08 11:47:20|30908.19|30908.19|30908.31|30908.31|30916.51|30916.51|30905.91|30905.91|0
1638964050000|2021-12-08 11:47:30|30901.24|30901.24|30878.83|30878.83|30901.24|30901.24|30878.83|30878.83|0
1638964060000|2021-12-08 11:47:40|30875.3|30875.3|30874.7|30874.7|30875.3|30875.3|30874.7|30874.7|0
1638964070000|2021-12-08 11:47:50|30885.3|30885.3|30885.3|30885.3|30885.3|30885.3|30885.3|30885.3|0
1638964080000|2021-12-08 11:48:00|30885.54|30885.54|30885.54|30885.54|30885.54|30885.54|30885.54|30885.54|0
1638964090000|2021-12-08 11:48:10|30886.14|30886.14|30914.42|30914.42|30914.42|30914.42|30886.14|30886.14|0
1638964100000|2021-12-08 11:48:20|30907.35|30907.35|30905.03|30905.03|30917.96|30917.96|30903.82|30903.82|0
1638964110000|2021-12-08 11:48:30|30894.42|30894.42|30894.42|30894.42|30894.42|30894.42|30894.42|30894.42|0
1638964120000|2021-12-08 11:48:40|30901.49|30901.49|30901.49|30901.49|30901.49|30901.49|30901.49|30901.49|0
1638964130000|2021-12-08 11:48:50|30902.31|30902.31|30921.61|30921.61|30921.61|30921.61|30902.31|30902.31|0
1638964140000|2021-12-08 11:49:00|30924.01|30924.01|30913.76|30913.76|30924.01|30924.01|30913.41|30913.41|0
1638964150000|2021-12-08 11:49:10|30906.69|30906.69|30906.09|30906.09|30906.69|30906.69|30906.09|30906.09|0
1638964160000|2021-12-08 11:49:20|30902.56|30902.56|30902.56|30902.56|30902.56|30902.56|30902.56|30902.56|0
1638964170000|2021-12-08 11:49:30|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|30906.09|0
1638964180000|2021-12-08 11:49:40|30902.56|30902.56|30896.7|30896.7|30902.56|30902.56|30895.49|30895.49|0
1638964190000|2021-12-08 11:49:50|30896.22|30896.22|30910.84|30910.84|30910.84|30910.84|30895.73|30895.73|0
1638964200000|2021-12-08 11:50:00|30914.37|30914.37|30892.44|30892.44|30914.37|30914.37|30892.44|30892.44|0
1638964210000|2021-12-08 11:50:10|30885.37|30885.37|30888.49|30888.49|30895.97|30895.97|30885.37|30885.37|0
1638964220000|2021-12-08 11:50:20|30895.56|30895.56|30892.63|30892.63|30895.56|30895.56|30888.49|30888.49|0
1638964230000|2021-12-08 11:50:30|30899.7|30899.7|30906.77|30906.77|30906.77|30906.77|30899.7|30899.7|0
1638964240000|2021-12-08 11:50:40|30917.37|30917.37|30910.3|30910.3|30917.37|30917.37|30910.3|30910.3|0
1638964250000|2021-12-08 11:50:50|30910.9|30910.9|30895.56|30895.56|30910.9|30910.9|30895.56|30895.56|0
1638964260000|2021-12-08 11:51:00|30906.17|30906.17|30915.57|30915.57|30915.57|30915.57|30904.97|30904.97|0
1638964300000|2021-12-08 11:51:40|30915.16|30915.16|30910.21|30910.21|30915.16|30915.16|30906.67|30906.67|0
1638964310000|2021-12-08 11:51:50|30917.28|30917.28|30917.28|30917.28|30917.28|30917.28|30917.28|30917.28|0
1638964330000|2021-12-08 11:52:10|30913.74|30913.74|30913.74|30913.74|30913.74|30913.74|30913.74|30913.74|0
1638964360000|2021-12-08 11:52:40|30906.67|30906.67|30906.67|30906.67|30906.67|30906.67|30906.67|30906.67|0
1638964390000|2021-12-08 11:53:10|30904.87|30904.87|30904.87|30904.87|30904.87|30904.87|30904.87|30904.87|0
1638964400000|2021-12-08 11:53:20|30897.8|30897.8|30897.8|30897.8|30897.8|30897.8|30897.8|30897.8|0
1638964410000|2021-12-08 11:53:30|30896.6|30896.6|30903.67|30903.67|30903.67|30903.67|30896.6|30896.6|0
1638964420000|2021-12-08 11:53:40|30904.27|30904.27|30904.27|30904.27|30904.27|30904.27|30904.27|30904.27|0
1638964430000|2021-12-08 11:53:50|30911.34|30911.34|30904.27|30904.27|30911.34|30911.34|30904.27|30904.27|0
1638964440000|2021-12-08 11:54:00|30918.41|30918.41|30917.28|30917.28|30921.41|30921.41|30917.28|30917.28|0
1638964450000|2021-12-08 11:54:10|30920.81|30920.81|30920.81|30920.81|30920.81|30920.81|30913.74|30913.74|0
1638964460000|2021-12-08 11:54:20|30913.74|30913.74|30921.22|30921.22|30921.22|30921.22|30913.74|30913.74|0
1638964470000|2021-12-08 11:54:30|30914.15|30914.15|30914.15|30914.15|30914.15|30914.15|30914.15|30914.15|0
1638964480000|2021-12-08 11:54:40|30917.69|30917.69|30917.69|30917.69|30917.69|30917.69|30917.69|30917.69|0
1638964490000|2021-12-08 11:54:50|30914.15|30914.15|30914.15|30914.15|30914.15|30914.15|30914.15|30914.15|0
1638964500000|2021-12-08 11:55:00|30910.62|30910.62|30910.62|30910.62|30910.62|30910.62|30910.62|30910.62|0
1638964530000|2021-12-08 11:55:30|30917.69|30917.69|30923.02|30923.02|30923.02|30923.02|30917.69|30917.69|0
1638964550000|2021-12-08 11:55:50|30923.43|30923.43|30923.43|30923.43|30923.43|30923.43|30923.43|30923.43|0
1638964560000|2021-12-08 11:56:00|30919.9|30919.9|30919.9|30919.9|30919.9|30919.9|30919.9|30919.9|0
1638964570000|2021-12-08 11:56:10|30921.7|30921.7|30921.7|30921.7|30921.7|30921.7|30921.7|30921.7|0
1638964580000|2021-12-08 11:56:20|30918.17|30918.17|30918.17|30918.17|30918.17|30918.17|30918.17|30918.17|0
1638964590000|2021-12-08 11:56:30|30915.99|30915.99|30923.06|30923.06|30923.06|30923.06|30915.99|30915.99|0
1638964600000|2021-12-08 11:56:40|30915.99|30915.99|30915.99|30915.99|30915.99|30915.99|30915.99|30915.99|0
1638964610000|2021-12-08 11:56:50|30912.45|30912.45|30908.92|30908.92|30912.45|30912.45|30908.92|30908.92|0
1638964650000|2021-12-08 11:57:30|30894.78|30894.78|30894.78|30894.78|30894.78|30894.78|30894.78|30894.78|0
1638964660000|2021-12-08 11:57:40|30878.43|30878.43|30878.43|30878.43|30878.43|30878.43|30878.43|30878.43|0
1638964690000|2021-12-08 11:58:10|30874.89|30874.89|30875.49|30875.49|30875.49|30875.49|30874.89|30874.89|0
1638964700000|2021-12-08 11:58:20|30875.73|30875.73|30867.84|30867.84|30875.73|30875.73|30867.84|30867.84|0
1638964710000|2021-12-08 11:58:30|30867.24|30867.24|30874.31|30874.31|30877.85|30877.85|30867.24|30867.24|0
1638964730000|2021-12-08 11:58:50|30867.24|30867.24|30874.31|30874.31|30874.31|30874.31|30867.24|30867.24|0
1638964740000|2021-12-08 11:59:00|30874.72|30874.72|30875.54|30875.54|30875.54|30875.54|30874.72|30874.72|0
1638964760000|2021-12-08 11:59:20|30864.94|30864.94|30864.94|30864.94|30864.94|30864.94|30864.94|30864.94|0
1638964780000|2021-12-08 11:59:40|30864.53|30864.53|30852.09|30852.09|30864.53|30864.53|30852.09|30852.09|0
1638964790000|2021-12-08 11:59:50|30852.69|30852.69|30866.83|30866.83|30866.83|30866.83|30852.69|30852.69|0
1638964830000|2021-12-08 12:00:30|30873.9|30873.9|30870.37|30870.37|30873.9|30873.9|30870.37|30870.37|0
1638964840000|2021-12-08 12:00:40|30870.78|30870.78|30870.78|30870.78|30870.78|30870.78|30870.78|30870.78|0
1638964880000|2021-12-08 12:01:20|30871.19|30871.19|30881|30881|30881|30881|30869.99|30869.99|0
1638964890000|2021-12-08 12:01:30|30877.47|30877.47|30877.47|30877.47|30877.47|30877.47|30877.47|30877.47|0
1638964900000|2021-12-08 12:01:40|30878.67|30878.67|30878.67|30878.67|30878.67|30878.67|30878.67|30878.67|0
1638964920000|2021-12-08 12:02:00|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|0
1638964930000|2021-12-08 12:02:10|30881.6|30881.6|30881.6|30881.6|30881.6|30881.6|30881.6|30881.6|0
1638964970000|2021-12-08 12:02:50|30902.81|30902.81|30899.28|30899.28|30902.81|30902.81|30899.28|30899.28|0
1638964980000|2021-12-08 12:03:00|30898.68|30898.68|30891.61|30891.61|30898.68|30898.68|30891.61|30891.61|0
1638965030000|2021-12-08 12:03:50|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|0
1638965060000|2021-12-08 12:04:20|30884.54|30884.54|30884.54|30884.54|30884.54|30884.54|30877.47|30877.47|0
1638965070000|2021-12-08 12:04:30|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|30888.07|0
1638965080000|2021-12-08 12:04:40|30884.54|30884.54|30884.54|30884.54|30884.54|30884.54|30884.54|30884.54|0
1638965090000|2021-12-08 12:04:50|30877.47|30877.47|30866.86|30866.86|30877.47|30877.47|30866.86|30866.86|0
1638965100000|2021-12-08 12:05:00|30863.33|30863.33|30863.33|30863.33|30863.33|30863.33|30863.33|30863.33|0
1638965150000|2021-12-08 12:05:50|30866.86|30866.86|30866.86|30866.86|30866.86|30866.86|30866.86|30866.86|0
1638965160000|2021-12-08 12:06:00|30866.26|30866.26|30866.26|30866.26|30866.26|30866.26|30866.26|30866.26|0
1638965190000|2021-12-08 12:06:30|30880.4|30880.4|30880.4|30880.4|30880.4|30880.4|30880.4|30880.4|0
1638965210000|2021-12-08 12:06:50|30877.28|30877.28|30877.28|30877.28|30877.28|30877.28|30877.28|30877.28|0
1638965240000|2021-12-08 12:07:20|30876.67|30876.67|30877.28|30877.28|30877.28|30877.28|30876.67|30876.67|0
1638965250000|2021-12-08 12:07:30|30891.41|30891.41|30891.41|30891.41|30891.41|30891.41|30891.41|30891.41|0
1638965260000|2021-12-08 12:07:40|30887.88|30887.88|30891.41|30891.41|30891.41|30891.41|30887.88|30887.88|0
1638965280000|2021-12-08 12:08:00|30892.02|30892.02|30889.68|30889.68|30892.02|30892.02|30888.48|30888.48|0
1638965290000|2021-12-08 12:08:10|30888.86|30888.86|30884.73|30884.73|30888.86|30888.86|30884.73|30884.73|0
1638965300000|2021-12-08 12:08:20|30888.26|30888.26|30888.26|30888.26|30888.26|30888.26|30888.26|30888.26|0
1638965350000|2021-12-08 12:09:10|30881.19|30881.19|30881.19|30881.19|30881.19|30881.19|30881.19|30881.19|0
1638965370000|2021-12-08 12:09:30|30880.47|30880.47|30881.29|30881.29|30881.29|30881.29|30880.47|30880.47|0
1638965380000|2021-12-08 12:09:40|30867.15|30867.15|30866.74|30866.74|30867.15|30867.15|30866.74|30866.74|0
1638965390000|2021-12-08 12:09:50|30865.53|30865.53|30862|30862|30865.53|30865.53|30862|30862|0
1638965430000|2021-12-08 12:10:30|30858.46|30858.46|30854.93|30854.93|30858.46|30858.46|30854.93|30854.93|0
1638965460000|2021-12-08 12:11:00|30854.2|30854.2|30853.6|30853.6|30854.2|30854.2|30853.6|30853.6|0
1638965490000|2021-12-08 12:11:30|30857.14|30857.14|30864.21|30864.21|30864.21|30864.21|30857.14|30857.14|0
1638965510000|2021-12-08 12:11:50|30867.74|30867.74|30871.28|30871.28|30871.28|30871.28|30867.74|30867.74|0
1638965520000|2021-12-08 12:12:00|30872.48|30872.48|30872.48|30872.48|30872.48|30872.48|30872.48|30872.48|0
1638965530000|2021-12-08 12:12:10|30871.88|30871.88|30871.88|30871.88|30871.88|30871.88|30871.88|30871.88|0
1638965540000|2021-12-08 12:12:20|30871.28|30871.28|30870.68|30870.68|30871.28|30871.28|30870.68|30870.68|0
1638965570000|2021-12-08 12:12:50|30871.88|30871.88|30871.88|30871.88|30871.88|30871.88|30871.88|30871.88|0
1638965600000|2021-12-08 12:13:20|30878.95|30878.95|30878.95|30878.95|30878.95|30878.95|30878.95|30878.95|0
1638965610000|2021-12-08 12:13:30|30879.55|30879.55|30879.55|30879.55|30879.55|30879.55|30879.55|30879.55|0
1638965660000|2021-12-08 12:14:20|30883.08|30883.08|30883.08|30883.08|30883.08|30883.08|30883.08|30883.08|0
1638965770000|2021-12-08 12:16:10|30900.76|30900.76|30900.76|30900.76|30904.29|30904.29|30900.76|30900.76|0
1638965780000|2021-12-08 12:16:20|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|0
1638965790000|2021-12-08 12:16:30|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|0
1638965800000|2021-12-08 12:16:40|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|0
1638965810000|2021-12-08 12:16:50|30893.69|30893.69|30893.69|30893.69|30893.69|30893.69|30893.69|30893.69|0
1638965830000|2021-12-08 12:17:10|30893.09|30893.09|30893.09|30893.09|30893.09|30893.09|30893.09|30893.09|0
1638965840000|2021-12-08 12:17:20|30893.69|30893.69|30893.69|30893.69|30893.69|30893.69|30893.69|30893.69|0
1638965850000|2021-12-08 12:17:30|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|0
1638965880000|2021-12-08 12:18:00|30903.69|30903.69|30903.69|30903.69|30903.69|30903.69|30903.69|30903.69|0
1638965940000|2021-12-08 12:19:00|30900.16|30900.16|30896.62|30896.62|30900.16|30900.16|30896.62|30896.62|0
1638965960000|2021-12-08 12:19:20|30893.09|30893.09|30893.09|30893.09|30893.09|30893.09|30893.09|30893.09|0
1638966080000|2021-12-08 12:21:20|30892.49|30892.49|30892.49|30892.49|30892.49|30892.49|30892.49|30892.49|0
1638966100000|2021-12-08 12:21:40|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|30896.02|0
1638966170000|2021-12-08 12:22:50|30895.2|30895.2|30895.2|30895.2|30895.2|30895.2|30895.2|30895.2|0
1638966180000|2021-12-08 12:23:00|30894|30894|30897.54|30897.54|30897.54|30897.54|30894|30894|0
1638966190000|2021-12-08 12:23:10|30896.93|30896.93|30893.4|30893.4|30896.93|30896.93|30893.4|30893.4|0
1638966220000|2021-12-08 12:23:40|30889.86|30889.86|30889.86|30889.86|30889.86|30889.86|30889.86|30889.86|0
1638966230000|2021-12-08 12:23:50|30886.33|30886.33|30886.33|30886.33|30886.33|30886.33|30885.73|30885.73|0
1638966240000|2021-12-08 12:24:00|30882.79|30882.79|30882.79|30882.79|30882.79|30882.79|30882.79|30882.79|0
1638966250000|2021-12-08 12:24:10|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|0
1638966290000|2021-12-08 12:24:50|30878.85|30878.85|30878.85|30878.85|30878.85|30878.85|30878.85|30878.85|0
1638966300000|2021-12-08 12:25:00|30882.38|30882.38|30882.38|30882.38|30882.38|30882.38|30882.38|30882.38|0
1638966360000|2021-12-08 12:26:00|30881.9|30881.9|30881.9|30881.9|30881.9|30881.9|30881.9|30881.9|0
1638966380000|2021-12-08 12:26:20|30885.44|30885.44|30885.44|30885.44|30885.44|30885.44|30885.44|30885.44|0
1638966420000|2021-12-08 12:27:00|30888.97|30888.97|30899.58|30899.58|30899.58|30899.58|30888.97|30888.97|0
1638966440000|2021-12-08 12:27:20|30900.78|30900.78|30900.78|30900.78|30907.85|30907.85|30900.78|30900.78|0
1638966460000|2021-12-08 12:27:40|30907.85|30907.85|30907.85|30907.85|30907.85|30907.85|30907.85|30907.85|0
1638966470000|2021-12-08 12:27:50|30908.26|30908.26|30908.26|30908.26|30908.26|30908.26|30908.26|30908.26|0
1638966480000|2021-12-08 12:28:00|30909.46|30909.46|30909.46|30909.46|30909.46|30909.46|30909.46|30909.46|0
1638966540000|2021-12-08 12:29:00|30905.92|30905.92|30905.92|30905.92|30905.92|30905.92|30905.92|30905.92|0
1638966560000|2021-12-08 12:29:20|30909.46|30909.46|30927.54|30927.54|30927.54|30927.54|30909.46|30909.46|0
1638966600000|2021-12-08 12:30:00|30924.01|30924.01|30937.55|30937.55|30938.15|30938.15|30924.01|30924.01|0
1638966610000|2021-12-08 12:30:10|30934.01|30934.01|30941.08|30941.08|30941.08|30941.08|30934.01|30934.01|0
1638966640000|2021-12-08 12:30:40|30934.01|30934.01|30941.08|30941.08|30941.08|30941.08|30934.01|30934.01|0
1638966670000|2021-12-08 12:31:10|30942.28|30942.28|30942.28|30942.28|30942.28|30942.28|30942.28|30942.28|0
1638966680000|2021-12-08 12:31:20|30945.82|30945.82|30945.82|30945.82|30945.82|30945.82|30945.82|30945.82|0
1638966690000|2021-12-08 12:31:30|30942.28|30942.28|30942.28|30942.28|30942.28|30942.28|30942.28|30942.28|0
1638966710000|2021-12-08 12:31:50|30945.82|30945.82|30945.82|30945.82|30945.82|30945.82|30945.82|30945.82|0
1638966720000|2021-12-08 12:32:00|30949.35|30949.35|30945.82|30945.82|30949.35|30949.35|30945.82|30945.82|0
1638966730000|2021-12-08 12:32:10|30949.35|30949.35|30949.35|30949.35|30949.35|30949.35|30949.35|30949.35|0
1638966740000|2021-12-08 12:32:20|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|0
1638966750000|2021-12-08 12:32:30|30949.35|30949.35|30935.21|30935.21|30949.35|30949.35|30935.21|30935.21|0
1638966770000|2021-12-08 12:32:50|30928.14|30928.14|30928.14|30928.14|30928.14|30928.14|30928.14|30928.14|0
1638966780000|2021-12-08 12:33:00|30935.21|30935.21|30935.21|30935.21|30935.21|30935.21|30935.21|30935.21|0
1638966800000|2021-12-08 12:33:20|30934.49|30934.49|30934.49|30934.49|30934.49|30934.49|30934.49|30934.49|0
1638966830000|2021-12-08 12:33:50|30933.89|30933.89|30933.89|30933.89|30933.89|30933.89|30933.89|30933.89|0
1638966850000|2021-12-08 12:34:10|30935.09|30935.09|30935.09|30935.09|30935.09|30935.09|30935.09|30935.09|0
1638966880000|2021-12-08 12:34:40|30933.89|30933.89|30933.89|30933.89|30933.89|30933.89|30933.89|30933.89|0
1638966900000|2021-12-08 12:35:00|30926.82|30926.82|30930.35|30930.35|30930.35|30930.35|30926.82|30926.82|0
1638966920000|2021-12-08 12:35:20|30923.28|30923.28|30923.28|30923.28|30923.28|30923.28|30923.28|30923.28|0
1638966930000|2021-12-08 12:35:30|30916.21|30916.21|30916.21|30916.21|30916.21|30916.21|30916.21|30916.21|0
1638966950000|2021-12-08 12:35:50|30909.14|30909.14|30909.14|30909.14|30909.14|30909.14|30909.14|30909.14|0
1638966960000|2021-12-08 12:36:00|30907.91|30907.91|30907.5|30907.5|30907.91|30907.91|30907.5|30907.5|0
1638966980000|2021-12-08 12:36:20|30900.43|30900.43|30900.43|30900.43|30900.43|30900.43|30900.43|30900.43|0
1638967000000|2021-12-08 12:36:40|30903.97|30903.97|30903.97|30903.97|30903.97|30903.97|30903.97|30903.97|0
1638967020000|2021-12-08 12:37:00|30907.5|30907.5|30907.5|30907.5|30907.5|30907.5|30907.5|30907.5|0
1638967040000|2021-12-08 12:37:20|30900.43|30900.43|30899.83|30899.83|30900.43|30900.43|30899.83|30899.83|0
1638967080000|2021-12-08 12:38:00|30900.07|30900.07|30900.8|30900.8|30900.8|30900.8|30900.07|30900.07|0
1638967090000|2021-12-08 12:38:10|30897.27|30897.27|30897.27|30897.27|30897.27|30897.27|30897.27|30897.27|0
1638967180000|2021-12-08 12:39:40|30900.8|30900.8|30904.34|30904.34|30904.34|30904.34|30897.27|30897.27|0
1638967200000|2021-12-08 12:40:00|30911.4|30911.4|30911.4|30911.4|30911.4|30911.4|30911.4|30911.4|0
1638967220000|2021-12-08 12:40:20|30915.54|30915.54|30915.54|30915.54|30915.54|30915.54|30915.54|30915.54|0
1638967230000|2021-12-08 12:40:30|30919.08|30919.08|30919.08|30919.08|30919.08|30919.08|30919.08|30919.08|0
1638967260000|2021-12-08 12:41:00|30915.54|30915.54|30916.14|30916.14|30916.14|30916.14|30915.54|30915.54|0
1638967280000|2021-12-08 12:41:20|30915.32|30915.32|30915.73|30915.73|30915.73|30915.73|30915.32|30915.32|0
1638967300000|2021-12-08 12:41:40|30912.2|30912.2|30908.06|30908.06|30912.2|30912.2|30908.06|30908.06|0
1638967380000|2021-12-08 12:43:00|30908.3|30908.3|30908.3|30908.3|30908.3|30908.3|30908.3|30908.3|0
1638967410000|2021-12-08 12:43:30|30904.77|30904.77|30904.77|30904.77|30904.77|30904.77|30904.77|30904.77|0
1638967430000|2021-12-08 12:43:50|30903.95|30903.95|30903.35|30903.35|30903.95|30903.95|30903.35|30903.35|0
1638967450000|2021-12-08 12:44:10|30902.94|30902.94|30902.94|30902.94|30902.94|30902.94|30902.94|30902.94|0
1638967460000|2021-12-08 12:44:20|30899.4|30899.4|30899.4|30899.4|30899.4|30899.4|30899.4|30899.4|0
1638967470000|2021-12-08 12:44:30|30902.94|30902.94|30902.94|30902.94|30902.94|30902.94|30902.94|30902.94|0
1638967480000|2021-12-08 12:44:40|30906.47|30906.47|30913.54|30913.54|30913.54|30913.54|30906.47|30906.47|0
1638967510000|2021-12-08 12:45:10|30913.13|30913.13|30913.54|30913.54|30913.54|30913.54|30913.13|30913.13|0
1638967530000|2021-12-08 12:45:30|30917.08|30917.08|30920.61|30920.61|30920.61|30920.61|30917.08|30917.08|0
1638967550000|2021-12-08 12:45:50|30917.08|30917.08|30917.08|30917.08|30917.08|30917.08|30917.08|30917.08|0
1638967560000|2021-12-08 12:46:00|30917.56|30917.56|30917.56|30917.56|30917.56|30917.56|30917.56|30917.56|0
1638967620000|2021-12-08 12:47:00|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|0
1638967630000|2021-12-08 12:47:10|30920.69|30920.69|30913.62|30913.62|30920.69|30920.69|30913.62|30913.62|0
1638967670000|2021-12-08 12:47:50|30910.08|30910.08|30910.08|30910.08|30910.08|30910.08|30910.08|30910.08|0
1638967690000|2021-12-08 12:48:10|30913.62|30913.62|30910.08|30910.08|30913.62|30913.62|30910.08|30910.08|0
1638967700000|2021-12-08 12:48:20|30906.55|30906.55|30906.55|30906.55|30906.55|30906.55|30906.55|30906.55|0
1638967720000|2021-12-08 12:48:40|30903.01|30903.01|30903.01|30903.01|30903.01|30903.01|30903.01|30903.01|0
1638967740000|2021-12-08 12:49:00|30906.55|30906.55|30917.15|30917.15|30917.15|30917.15|30906.55|30906.55|0
1638967770000|2021-12-08 12:49:30|30913.62|30913.62|30910.08|30910.08|30913.62|30913.62|30910.08|30910.08|0
1638967790000|2021-12-08 12:49:50|30913.62|30913.62|30913.62|30913.62|30913.62|30913.62|30913.62|30913.62|0
1638967850000|2021-12-08 12:50:50|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|0
1638967900000|2021-12-08 12:51:40|30917.64|30917.64|30918.12|30918.12|30921.65|30921.65|30917.64|30917.64|0
1638967910000|2021-12-08 12:51:50|30921.65|30921.65|30921.65|30921.65|30921.65|30921.65|30921.65|30921.65|0
1638967930000|2021-12-08 12:52:10|30925.19|30925.19|30925.19|30925.19|30925.19|30925.19|30925.19|30925.19|0
1638967960000|2021-12-08 12:52:40|30932.26|30932.26|30928.72|30928.72|30932.26|30932.26|30928.72|30928.72|0
1638967970000|2021-12-08 12:52:50|30929.33|30929.33|30929.33|30929.33|30929.33|30929.33|30929.33|30929.33|0
1638967980000|2021-12-08 12:53:00|30932.86|30932.86|30935.19|30935.19|30936.4|30936.4|30932.86|30932.86|0
1638967990000|2021-12-08 12:53:10|30934.59|30934.59|30927.52|30927.52|30934.59|30934.59|30927.52|30927.52|0
1638968030000|2021-12-08 12:53:50|30934.59|30934.59|30934.59|30934.59|30934.59|30934.59|30934.59|30934.59|0
1638968040000|2021-12-08 12:54:00|30931.06|30931.06|30931.06|30931.06|30931.06|30931.06|30931.06|30931.06|0
1638968100000|2021-12-08 12:55:00|30927.52|30927.52|30927.52|30927.52|30927.52|30927.52|30927.52|30927.52|0
1638968160000|2021-12-08 12:56:00|30931.06|30931.06|30931.06|30931.06|30931.06|30931.06|30931.06|30931.06|0
1638968180000|2021-12-08 12:56:20|30923.99|30923.99|30913.38|30913.38|30923.99|30923.99|30913.38|30913.38|0
1638968210000|2021-12-08 12:56:50|30916.92|30916.92|30909.85|30909.85|30916.92|30916.92|30909.85|30909.85|0
1638968220000|2021-12-08 12:57:00|30895.71|30895.71|30895.71|30895.71|30895.71|30895.71|30895.71|30895.71|0
1638968240000|2021-12-08 12:57:20|30902.78|30902.78|30902.78|30902.78|30902.78|30902.78|30902.78|30902.78|0
1638968250000|2021-12-08 12:57:30|30909.85|30909.85|30909.85|30909.85|30909.85|30909.85|30909.85|30909.85|0
1638968280000|2021-12-08 12:58:00|30910.45|30910.45|30913.98|30913.98|30913.98|30913.98|30910.45|30910.45|0
1638968300000|2021-12-08 12:58:20|30917.52|30917.52|30917.52|30917.52|30917.52|30917.52|30917.52|30917.52|0
1638968370000|2021-12-08 12:59:30|30913.98|30913.98|30913.98|30913.98|30913.98|30913.98|30913.98|30913.98|0
1638968390000|2021-12-08 12:59:50|30910.45|30910.45|30910.45|30910.45|30910.45|30910.45|30910.45|30910.45|0
1638968400000|2021-12-08 13:00:00|30909.25|30909.25|30904.7|30904.7|30909.25|30909.25|30903.5|30903.5|0
1638968410000|2021-12-08 13:00:10|30901.17|30901.17|30900.57|30900.57|30901.17|30901.17|30900.57|30900.57|0
1638968430000|2021-12-08 13:00:30|30900.98|30900.98|30902.59|30902.59|30902.59|30902.59|30900.57|30900.57|0
1638968480000|2021-12-08 13:01:20|30899.05|30899.05|30899.05|30899.05|30899.05|30899.05|30899.05|30899.05|0
1638968500000|2021-12-08 13:01:40|30900.25|30900.25|30900.86|30900.86|30900.86|30900.86|30899.65|30899.65|0
1638968560000|2021-12-08 13:02:40|30893.79|30893.79|30893.79|30893.79|30893.79|30893.79|30893.79|30893.79|0
1638968590000|2021-12-08 13:03:10|30897.32|30897.32|30897.32|30897.32|30897.32|30897.32|30897.32|30897.32|0
1638968600000|2021-12-08 13:03:20|30900.86|30900.86|30904.39|30904.39|30904.39|30904.39|30900.86|30900.86|0
1638968610000|2021-12-08 13:03:30|30904.8|30904.8|30908.74|30908.74|30908.74|30908.74|30904.8|30904.8|0
1638968620000|2021-12-08 13:03:40|30905.21|30905.21|30905.21|30905.21|30905.21|30905.21|30905.21|30905.21|0
1638968630000|2021-12-08 13:03:50|30901.67|30901.67|30901.67|30901.67|30901.67|30901.67|30901.67|30901.67|0
1638968640000|2021-12-08 13:04:00|30894.61|30894.61|30894.61|30894.61|30894.61|30894.61|30894.61|30894.61|0
1638968660000|2021-12-08 13:04:20|30898.14|30898.14|30898.14|30898.14|30898.14|30898.14|30898.14|30898.14|0
1638968720000|2021-12-08 13:05:20|30898.96|30898.96|30898.96|30898.96|30898.96|30898.96|30898.96|30898.96|0
1638968740000|2021-12-08 13:05:40|30895.42|30895.42|30898.96|30898.96|30898.96|30898.96|30895.42|30895.42|0
1638968760000|2021-12-08 13:06:00|30898.55|30898.55|30898.55|30898.55|30898.55|30898.55|30898.55|30898.55|0
1638968770000|2021-12-08 13:06:10|30899.15|30899.15|30903.29|30903.29|30903.29|30903.29|30899.15|30899.15|0
1638968870000|2021-12-08 13:07:50|30910.36|30910.36|30903.29|30903.29|30910.36|30910.36|30903.29|30903.29|0
1638968900000|2021-12-08 13:08:20|30906.82|30906.82|30906.82|30906.82|30906.82|30906.82|30906.82|30906.82|0
1638968960000|2021-12-08 13:09:20|30907.42|30907.42|30907.42|30907.42|30907.42|30907.42|30907.42|30907.42|0
1638968970000|2021-12-08 13:09:30|30910.96|30910.96|30912.16|30912.16|30912.16|30912.16|30910.96|30910.96|0
1638968990000|2021-12-08 13:09:50|30912.57|30912.57|30912.57|30912.57|30912.57|30912.57|30912.57|30912.57|0
1638969000000|2021-12-08 13:10:00|30913.77|30913.77|30913.77|30913.77|30913.77|30913.77|30913.77|30913.77|0
1638969020000|2021-12-08 13:10:20|30910.24|30910.24|30927.91|30927.91|30927.91|30927.91|30910.24|30910.24|0
1638969030000|2021-12-08 13:10:30|30917.3|30917.3|30913.77|30913.77|30917.3|30917.3|30913.77|30913.77|0
1638969040000|2021-12-08 13:10:40|30910.24|30910.24|30910.24|30910.24|30910.24|30910.24|30910.24|30910.24|0
1638969050000|2021-12-08 13:10:50|30913.77|30913.77|30913.77|30913.77|30913.77|30913.77|30913.77|30913.77|0
1638969060000|2021-12-08 13:11:00|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|0
1638969080000|2021-12-08 13:11:20|30916.58|30916.58|30916.58|30916.58|30916.58|30916.58|30916.58|30916.58|0
1638969160000|2021-12-08 13:12:40|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|0
1638969170000|2021-12-08 13:12:50|30913.64|30913.64|30913.64|30913.64|30913.64|30913.64|30913.64|30913.64|0
1638969190000|2021-12-08 13:13:10|30913.04|30913.04|30913.64|30913.64|30913.64|30913.64|30913.04|30913.04|0
1638969200000|2021-12-08 13:13:20|30913.04|30913.04|30911.24|30911.24|30913.04|30913.04|30911.24|30911.24|0
1638969210000|2021-12-08 13:13:30|30911.84|30911.84|30911.84|30911.84|30911.84|30911.84|30911.84|30911.84|0
1638969220000|2021-12-08 13:13:40|30908.31|30908.31|30908.31|30908.31|30908.31|30908.31|30908.31|30908.31|0
1638969260000|2021-12-08 13:14:20|30908.91|30908.91|30908.91|30908.91|30908.91|30908.91|30908.91|30908.91|0
1638969290000|2021-12-08 13:14:50|30910.11|30910.11|30914.25|30914.25|30914.25|30914.25|30910.11|30910.11|0
1638969300000|2021-12-08 13:15:00|30910.71|30910.71|30909.51|30909.51|30910.71|30910.71|30909.51|30909.51|0
1638969330000|2021-12-08 13:15:30|30916.58|30916.58|30916.58|30916.58|30916.58|30916.58|30916.58|30916.58|0
1638969340000|2021-12-08 13:15:40|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|30913.04|0
1638969360000|2021-12-08 13:16:00|30912.44|30912.44|30912.44|30912.44|30912.44|30912.44|30912.44|30912.44|0
1638969380000|2021-12-08 13:16:20|30915.98|30915.98|30915.98|30915.98|30915.98|30915.98|30915.98|30915.98|0
1638969390000|2021-12-08 13:16:30|30916.39|30916.39|30916.8|30916.8|30916.8|30916.8|30916.39|30916.39|0
1638969450000|2021-12-08 13:17:30|30917.4|30917.4|30917.4|30917.4|30917.4|30917.4|30917.4|30917.4|0
1638969530000|2021-12-08 13:18:50|30917.16|30917.16|30917.16|30917.16|30917.16|30917.16|30917.16|30917.16|0
1638969540000|2021-12-08 13:19:00|30913.62|30913.62|30910.09|30910.09|30913.62|30913.62|30910.09|30910.09|0
1638969600000|2021-12-08 13:20:00|30909.68|30909.68|30909.68|30909.68|30909.68|30909.68|30909.68|30909.68|0
1638969620000|2021-12-08 13:20:20|30910.16|30910.16|30910.16|30910.16|30910.16|30910.16|30910.16|30910.16|0
1638969680000|2021-12-08 13:21:20|30917.23|30917.23|30917.23|30917.23|30917.23|30917.23|30917.23|30917.23|0
1638969710000|2021-12-08 13:21:50|30924.3|30924.3|30941.97|30941.97|30941.97|30941.97|30924.3|30924.3|0
1638969720000|2021-12-08 13:22:00|30934.91|30934.91|30931.37|30931.37|30934.91|30934.91|30931.37|30931.37|0
1638969730000|2021-12-08 13:22:10|30924.3|30924.3|30924.3|30924.3|30924.3|30924.3|30924.3|30924.3|0
1638969750000|2021-12-08 13:22:30|30920.77|30920.77|30920.77|30920.77|30920.77|30920.77|30920.77|30920.77|0
1638969830000|2021-12-08 13:23:50|30921.37|30921.37|30921.37|30921.37|30921.37|30921.37|30921.37|30921.37|0
1638969850000|2021-12-08 13:24:10|30917.83|30917.83|30917.83|30917.83|30917.83|30917.83|30917.83|30917.83|0
1638969860000|2021-12-08 13:24:20|30914.3|30914.3|30914.3|30914.3|30914.3|30914.3|30914.3|30914.3|0
1638969890000|2021-12-08 13:24:50|30913.7|30913.7|30913.7|30913.7|30913.7|30913.7|30910.16|30910.16|0
1638969930000|2021-12-08 13:25:30|30917.23|30917.23|30917.23|30917.23|30917.23|30917.23|30917.23|30917.23|0
1638969960000|2021-12-08 13:26:00|30920.77|30920.77|30920.77|30920.77|30920.77|30920.77|30920.77|30920.77|0
1638969980000|2021-12-08 13:26:20|30924.3|30924.3|30924.3|30924.3|30924.3|30924.3|30924.3|30924.3|0
1638969990000|2021-12-08 13:26:30|30927.84|30927.84|30927.84|30927.84|30927.84|30927.84|30927.84|30927.84|0
1638970000000|2021-12-08 13:26:40|30931.37|30931.37|30930.89|30930.89|30934.42|30934.42|30927.35|30927.35|0
1638970030000|2021-12-08 13:27:10|30927.35|30927.35|30920.28|30920.28|30927.35|30927.35|30920.28|30920.28|0
1638970040000|2021-12-08 13:27:20|30927.35|30927.35|30927.35|30927.35|30927.35|30927.35|30927.35|30927.35|0
1638970080000|2021-12-08 13:28:00|30922.61|30922.61|30923.22|30923.22|30923.22|30923.22|30922.61|30922.61|0
1638970140000|2021-12-08 13:29:00|30923.7|30923.7|30923.7|30923.7|30923.7|30923.7|30923.7|30923.7|0
1638970150000|2021-12-08 13:29:10|30920.16|30920.16|30916.63|30916.63|30920.16|30920.16|30916.63|30916.63|0
1638970160000|2021-12-08 13:29:20|30920.16|30920.16|30920.16|30920.16|30920.16|30920.16|30920.16|30920.16|0
1638970170000|2021-12-08 13:29:30|30916.63|30916.63|30916.63|30916.63|30916.63|30916.63|30916.63|30916.63|0
1638970180000|2021-12-08 13:29:40|30916.03|30916.03|30916.03|30916.03|30916.03|30916.03|30916.03|30916.03|0
1638970190000|2021-12-08 13:29:50|30917.23|30917.23|30917.64|30917.64|30917.64|30917.64|30917.23|30917.23|0
1638970230000|2021-12-08 13:30:30|30917.04|30917.04|30917.04|30917.04|30917.04|30917.04|30917.04|30917.04|0
1638970300000|2021-12-08 13:31:40|30916.63|30916.63|30916.22|30916.22|30916.63|30916.63|30916.22|30916.22|0
1638970310000|2021-12-08 13:31:50|30915.74|30915.74|30915.74|30915.74|30915.74|30915.74|30915.74|30915.74|0
1638970350000|2021-12-08 13:32:30|30915.33|30915.33|30915.33|30915.33|30915.33|30915.33|30915.33|30915.33|0
1638970380000|2021-12-08 13:33:00|30915.93|30915.93|30916.34|30916.34|30916.34|30916.34|30915.93|30915.93|0
1638970410000|2021-12-08 13:33:30|30919.87|30919.87|30919.87|30919.87|30919.87|30919.87|30919.87|30919.87|0
1638970420000|2021-12-08 13:33:40|30919.27|30919.27|30918.45|30918.45|30919.27|30919.27|30918.45|30918.45|0
1638970430000|2021-12-08 13:33:50|30914.92|30914.92|30910.97|30910.97|30914.92|30914.92|30910.97|30910.97|0
1638970440000|2021-12-08 13:34:00|30918.04|30918.04|30918.04|30918.04|30918.04|30918.04|30918.04|30918.04|0
1638970450000|2021-12-08 13:34:10|30918.45|30918.45|30925.52|30925.52|30925.52|30925.52|30918.45|30918.45|0
1638970480000|2021-12-08 13:34:40|30921.99|30921.99|30918.45|30918.45|30921.99|30921.99|30918.45|30918.45|0
1638970520000|2021-12-08 13:35:20|30911.38|30911.38|30911.38|30911.38|30911.38|30911.38|30911.38|30911.38|0
1638970540000|2021-12-08 13:35:40|30914.92|30914.92|30911.38|30911.38|30914.92|30914.92|30911.38|30911.38|0
1638970550000|2021-12-08 13:35:50|30907.85|30907.85|30907.85|30907.85|30907.85|30907.85|30907.85|30907.85|0
1638970570000|2021-12-08 13:36:10|30911.38|30911.38|30911.38|30911.38|30911.38|30911.38|30911.38|30911.38|0
1638970590000|2021-12-08 13:36:30|30911.87|30911.87|30904.8|30904.8|30911.87|30911.87|30904.8|30904.8|0
1638970600000|2021-12-08 13:36:40|30905.4|30905.4|30905.4|30905.4|30905.4|30905.4|30905.4|30905.4|0
1638970670000|2021-12-08 13:37:50|30898.33|30898.33|30898.33|30898.33|30898.33|30898.33|30898.33|30898.33|0
1638970740000|2021-12-08 13:39:00|30897.73|30897.73|30897.73|30897.73|30897.73|30897.73|30897.73|30897.73|0
1638970760000|2021-12-08 13:39:20|30894.19|30894.19|30887.12|30887.12|30894.19|30894.19|30887.12|30887.12|0
1638970770000|2021-12-08 13:39:30|30883.59|30883.59|30876.52|30876.52|30883.59|30883.59|30876.52|30876.52|0
1638970780000|2021-12-08 13:39:40|30880.05|30880.05|30880.05|30880.05|30880.05|30880.05|30880.05|30880.05|0
1638970800000|2021-12-08 13:40:00|30876.52|30876.52|30872.98|30872.98|30876.52|30876.52|30872.98|30872.98|0
1638970810000|2021-12-08 13:40:10|30876.52|30876.52|30876.52|30876.52|30876.52|30876.52|30876.52|30876.52|0
1638970850000|2021-12-08 13:40:50|30880.05|30880.05|30887.12|30887.12|30887.12|30887.12|30880.05|30880.05|0
1638970870000|2021-12-08 13:41:10|30894.19|30894.19|30894.19|30894.19|30894.19|30894.19|30894.19|30894.19|0
1638970880000|2021-12-08 13:41:20|30901.26|30901.26|30901.26|30901.26|30901.26|30901.26|30901.26|30901.26|0
1638970900000|2021-12-08 13:41:40|30894.19|30894.19|30894.19|30894.19|30897.73|30897.73|30894.19|30894.19|0
1638970910000|2021-12-08 13:41:50|30904.8|30904.8|30904.8|30904.8|30904.8|30904.8|30904.8|30904.8|0
1638970940000|2021-12-08 13:42:20|30908.33|30908.33|30908.33|30908.33|30908.33|30908.33|30908.33|30908.33|0
1638970950000|2021-12-08 13:42:30|30915.4|30915.4|30915.4|30915.4|30915.4|30915.4|30915.4|30915.4|0
1638970960000|2021-12-08 13:42:40|30911.87|30911.87|30916|30916|30916|30916|30911.87|30911.87|0
1638970980000|2021-12-08 13:43:00|30915.4|30915.4|30914.8|30914.8|30915.4|30915.4|30914.8|30914.8|0
1638971010000|2021-12-08 13:43:30|30907.73|30907.73|30911.26|30911.26|30911.26|30911.26|30907.73|30907.73|0
1638971020000|2021-12-08 13:43:40|30907.73|30907.73|30907.73|30907.73|30907.73|30907.73|30907.73|30907.73|0
1638971040000|2021-12-08 13:44:00|30911.26|30911.26|30911.26|30911.26|30911.26|30911.26|30911.26|30911.26|0
1638971050000|2021-12-08 13:44:10|30914.8|30914.8|30914.8|30914.8|30914.8|30914.8|30914.8|30914.8|0
1638971090000|2021-12-08 13:44:50|30918.33|30918.33|30914.8|30914.8|30918.33|30918.33|30914.8|30914.8|0
1638971100000|2021-12-08 13:45:00|30915.4|30915.4|30929.54|30929.54|30929.54|30929.54|30915.4|30915.4|0
1638971110000|2021-12-08 13:45:10|30926.01|30926.01|30926.01|30926.01|30926.01|30926.01|30926.01|30926.01|0
1638971130000|2021-12-08 13:45:30|30926.61|30926.61|30926.61|30926.61|30926.61|30926.61|30926.61|30926.61|0
1638971140000|2021-12-08 13:45:40|30923.07|30923.07|30923.07|30923.07|30923.07|30923.07|30923.07|30923.07|0
1638971150000|2021-12-08 13:45:50|30926.61|30926.61|30926.61|30926.61|30926.61|30926.61|30926.61|30926.61|0
1638971160000|2021-12-08 13:46:00|30923.07|30923.07|30918.94|30918.94|30923.07|30923.07|30918.94|30918.94|0
1638971170000|2021-12-08 13:46:10|30918.33|30918.33|30918.33|30918.33|30918.33|30918.33|30918.33|30918.33|0
1638971180000|2021-12-08 13:46:20|30918.94|30918.94|30911.87|30911.87|30918.94|30918.94|30911.87|30911.87|0
1638971250000|2021-12-08 13:47:30|30915.4|30915.4|30918.94|30918.94|30918.94|30918.94|30915.4|30915.4|0
1638971270000|2021-12-08 13:47:50|30922.47|30922.47|30922.47|30922.47|30922.47|30922.47|30922.47|30922.47|0
1638971340000|2021-12-08 13:49:00|30915.4|30915.4|30915.4|30915.4|30915.4|30915.4|30915.4|30915.4|0
1638971360000|2021-12-08 13:49:20|30911.87|30911.87|30911.87|30911.87|30911.87|30911.87|30911.87|30911.87|0
1638971410000|2021-12-08 13:50:10|30911.26|30911.26|30911.26|30911.26|30911.26|30911.26|30911.26|30911.26|0
1638971420000|2021-12-08 13:50:20|30914.8|30914.8|30914.8|30914.8|30914.8|30914.8|30914.8|30914.8|0
1638971430000|2021-12-08 13:50:30|30918.33|30918.33|30918.33|30918.33|30918.33|30918.33|30918.33|30918.33|0
1638971440000|2021-12-08 13:50:40|30918.94|30918.94|30922.47|30922.47|30922.47|30922.47|30918.94|30918.94|0
1638971480000|2021-12-08 13:51:20|30921.65|30921.65|30921.89|30921.89|30921.89|30921.89|30921.65|30921.65|0
1638971500000|2021-12-08 13:51:40|30918.36|30918.36|30918.36|30918.36|30921.89|30921.89|30918.36|30918.36|0
1638971510000|2021-12-08 13:51:50|30918.96|30918.96|30918.96|30918.96|30918.96|30918.96|30918.96|30918.96|0
1638971520000|2021-12-08 13:52:00|30915.42|30915.42|30903.62|30903.62|30915.42|30915.42|30903.62|30903.62|0
1638971540000|2021-12-08 13:52:20|30907.15|30907.15|30907.15|30907.15|30907.15|30907.15|30907.15|30907.15|0
1638971580000|2021-12-08 13:53:00|30907.56|30907.56|30907.56|30907.56|30907.56|30907.56|30907.56|30907.56|0
1638971590000|2021-12-08 13:53:10|30908.76|30908.76|30908.76|30908.76|30908.76|30908.76|30908.76|30908.76|0
1638971660000|2021-12-08 13:54:20|30912.3|30912.3|30915.83|30915.83|30915.83|30915.83|30912.3|30912.3|0
1638971750000|2021-12-08 13:55:50|30912.3|30912.3|30912.3|30912.3|30912.3|30912.3|30912.3|30912.3|0
1638971770000|2021-12-08 13:56:10|30908.76|30908.76|30915.83|30915.83|30915.83|30915.83|30908.76|30908.76|0
1638971780000|2021-12-08 13:56:20|30917.04|30917.04|30917.64|30917.64|30917.64|30917.64|30917.04|30917.04|0
1638971820000|2021-12-08 13:57:00|30924.71|30924.71|30928.24|30928.24|30928.24|30928.24|30924.71|30924.71|0
1638971830000|2021-12-08 13:57:10|30927.51|30927.51|30928|30928|30928|30928|30927.51|30927.51|0
1638971840000|2021-12-08 13:57:20|30924.46|30924.46|30928|30928|30928|30928|30924.46|30924.46|0
1638971850000|2021-12-08 13:57:30|30931.53|30931.53|30931.53|30931.53|30931.53|30931.53|30931.53|30931.53|0
1638971890000|2021-12-08 13:58:10|30928|30928|30928|30928|30928|30928|30928|30928|0
1638971900000|2021-12-08 13:58:20|30924.46|30924.46|30923.26|30923.26|30924.46|30924.46|30923.26|30923.26|0
1638971910000|2021-12-08 13:58:30|30923.86|30923.86|30923.86|30923.86|30923.86|30923.86|30923.86|30923.86|0
1638971930000|2021-12-08 13:58:50|30927.4|30927.4|30927.4|30927.4|30927.4|30927.4|30927.4|30927.4|0
1638971940000|2021-12-08 13:59:00|30923.86|30923.86|30923.86|30923.86|30923.86|30923.86|30923.86|30923.86|0
1638971960000|2021-12-08 13:59:20|30923.45|30923.45|30923.45|30923.45|30923.45|30923.45|30923.45|30923.45|0
1638971980000|2021-12-08 13:59:40|30919.92|30919.92|30919.92|30919.92|30919.92|30919.92|30919.92|30919.92|0
1638971990000|2021-12-08 13:59:50|30923.45|30923.45|30934.06|30934.06|30934.06|30934.06|30923.45|30923.45|0
1638972020000|2021-12-08 14:00:20|30937.59|30937.59|30937.59|30937.59|30937.59|30937.59|30937.59|30937.59|0
1638972030000|2021-12-08 14:00:30|30934.06|30934.06|30937.59|30937.59|30937.59|30937.59|30934.06|30934.06|0
1638972050000|2021-12-08 14:00:50|30941.13|30941.13|30941.13|30941.13|30941.13|30941.13|30941.13|30941.13|0
1638972060000|2021-12-08 14:01:00|30939.92|30939.92|30946.99|30946.99|30946.99|30946.99|30939.92|30939.92|0
1638972110000|2021-12-08 14:01:50|30943.45|30943.45|30943.45|30943.45|30943.45|30943.45|30943.45|30943.45|0
1638972120000|2021-12-08 14:02:00|30946.99|30946.99|30957.59|30957.59|30957.59|30957.59|30946.99|30946.99|0
1638972130000|2021-12-08 14:02:10|30954.06|30954.06|30938.72|30938.72|30954.06|30954.06|30938.72|30938.72|0
1638972160000|2021-12-08 14:02:40|30924.58|30924.58|30924.58|30924.58|30928.11|30928.11|30924.58|30924.58|0
1638972170000|2021-12-08 14:02:50|30910.44|30910.44|30906.9|30906.9|30910.44|30910.44|30906.9|30906.9|0
1638972220000|2021-12-08 14:03:40|30906.3|30906.3|30906.3|30906.3|30906.3|30906.3|30906.3|30906.3|0
1638972230000|2021-12-08 14:03:50|30905.7|30905.7|30904.5|30904.5|30905.7|30905.7|30904.5|30904.5|0
1638972240000|2021-12-08 14:04:00|30908.03|30908.03|30900.96|30900.96|30908.03|30908.03|30900.96|30900.96|0
1638972260000|2021-12-08 14:04:20|30902.16|30902.16|30902.77|30902.77|30902.77|30902.77|30902.16|30902.16|0
1638972270000|2021-12-08 14:04:30|30906.3|30906.3|30909.84|30909.84|30909.84|30909.84|30906.3|30906.3|0
1638972280000|2021-12-08 14:04:40|30913.37|30913.37|30913.37|30913.37|30913.37|30913.37|30913.37|30913.37|0
1638972300000|2021-12-08 14:05:00|30912.89|30912.89|30912.89|30912.89|30912.89|30912.89|30912.89|30912.89|0
1638972320000|2021-12-08 14:05:20|30916.42|30916.42|30916.42|30916.42|30916.42|30916.42|30916.42|30916.42|0
1638972330000|2021-12-08 14:05:30|30912.89|30912.89|30916.42|30916.42|30916.42|30916.42|30912.89|30912.89|0
1638972340000|2021-12-08 14:05:40|30917.02|30917.02|30909.13|30909.13|30917.02|30917.02|30909.13|30909.13|0
1638972350000|2021-12-08 14:05:50|30907.93|30907.93|30911.47|30911.47|30911.47|30911.47|30907.93|30907.93|0
1638972360000|2021-12-08 14:06:00|30911.88|30911.88|30911.88|30911.88|30911.88|30911.88|30911.88|30911.88|0
1638972420000|2021-12-08 14:07:00|30908.34|30908.34|30908.75|30908.75|30908.75|30908.75|30908.34|30908.34|0
1638972440000|2021-12-08 14:07:20|30909.16|30909.16|30909.16|30909.16|30909.16|30909.16|30909.16|30909.16|0
1638972450000|2021-12-08 14:07:30|30902.09|30902.09|30901.27|30901.27|30902.09|30902.09|30901.27|30901.27|0
1638972480000|2021-12-08 14:08:00|30897.74|30897.74|30897.74|30897.74|30897.74|30897.74|30897.74|30897.74|0
1638972500000|2021-12-08 14:08:20|30897.33|30897.33|30904.4|30904.4|30904.4|30904.4|30897.33|30897.33|0
1638972530000|2021-12-08 14:08:50|30911.47|30911.47|30915|30915|30915|30915|30911.47|30911.47|0
1638972540000|2021-12-08 14:09:00|30911.47|30911.47|30911.47|30911.47|30911.47|30911.47|30911.47|30911.47|0
1638972550000|2021-12-08 14:09:10|30907.93|30907.93|30907.93|30907.93|30907.93|30907.93|30907.93|30907.93|0
1638972610000|2021-12-08 14:10:10|30918.54|30918.54|30918.54|30918.54|30918.54|30918.54|30918.54|30918.54|0
1638972670000|2021-12-08 14:11:10|30915|30915|30911.47|30911.47|30918.54|30918.54|30911.47|30911.47|0
1638972680000|2021-12-08 14:11:20|30912.7|30912.7|30909.16|30909.16|30912.7|30912.7|30909.16|30909.16|0
1638972690000|2021-12-08 14:11:30|30909.76|30909.76|30909.76|30909.76|30909.76|30909.76|30909.76|30909.76|0
1638972720000|2021-12-08 14:12:00|30910.36|30910.36|30917.43|30917.43|30917.43|30917.43|30910.36|30910.36|0
1638972740000|2021-12-08 14:12:20|30913.9|30913.9|30910.36|30910.36|30913.9|30913.9|30910.36|30910.36|0
1638972760000|2021-12-08 14:12:40|30906.83|30906.83|30910.36|30910.36|30910.36|30910.36|30906.83|30906.83|0
1638972810000|2021-12-08 14:13:30|30903.29|30903.29|30899.76|30899.76|30903.29|30903.29|30899.76|30899.76|0
1638972820000|2021-12-08 14:13:40|30896.22|30896.22|30896.22|30896.22|30896.22|30896.22|30896.22|30896.22|0
1638972840000|2021-12-08 14:14:00|30895.98|30895.98|30899.52|30899.52|30899.52|30899.52|30895.98|30895.98|0
1638972850000|2021-12-08 14:14:10|30898.91|30898.91|30898.91|30898.91|30898.91|30898.91|30898.91|30898.91|0
1638972860000|2021-12-08 14:14:20|30898.31|30898.31|30898.31|30898.31|30898.31|30898.31|30898.31|30898.31|0
1638972890000|2021-12-08 14:14:50|30897.9|30897.9|30897.9|30897.9|30897.9|30897.9|30897.9|30897.9|0
1638972920000|2021-12-08 14:15:20|30904.97|30904.97|30904.97|30904.97|30904.97|30904.97|30904.97|30904.97|0
1638972940000|2021-12-08 14:15:40|30905.38|30905.38|30905.38|30905.38|30905.38|30905.38|30905.38|30905.38|0
1638972980000|2021-12-08 14:16:20|30898.31|30898.31|30901.85|30901.85|30901.85|30901.85|30898.31|30898.31|0
1638973000000|2021-12-08 14:16:40|30902.26|30902.26|30902.26|30902.26|30902.26|30902.26|30902.26|30902.26|0
1638973020000|2021-12-08 14:17:00|30905.79|30905.79|30905.79|30905.79|30905.79|30905.79|30905.79|30905.79|0
1638973080000|2021-12-08 14:18:00|30909.33|30909.33|30909.33|30909.33|30909.33|30909.33|30909.33|30909.33|0
1638973090000|2021-12-08 14:18:10|30909.74|30909.74|30909.74|30909.74|30909.74|30909.74|30909.74|30909.74|0
1638973140000|2021-12-08 14:19:00|30916.81|30916.81|30920.34|30920.34|30920.34|30920.34|30916.81|30916.81|0
1638973160000|2021-12-08 14:19:20|30920.75|30920.75|30920.75|30920.75|30920.75|30920.75|30920.75|30920.75|0
1638973200000|2021-12-08 14:20:00|30921.95|30921.95|30921.95|30921.95|30929.02|30929.02|30921.95|30921.95|0
1638973210000|2021-12-08 14:20:10|30918.42|30918.42|30918.42|30918.42|30918.42|30918.42|30918.42|30918.42|0
1638973250000|2021-12-08 14:20:50|30917.82|30917.82|30910.75|30910.75|30917.82|30917.82|30910.75|30910.75|0
1638973300000|2021-12-08 14:21:40|30907.21|30907.21|30907.21|30907.21|30907.21|30907.21|30907.21|30907.21|0
1638973330000|2021-12-08 14:22:10|30910.75|30910.75|30910.75|30910.75|30910.75|30910.75|30910.75|30910.75|0
1638973340000|2021-12-08 14:22:20|30911.35|30911.35|30911.35|30911.35|30911.35|30911.35|30911.35|30911.35|0
1638973380000|2021-12-08 14:23:00|30907.81|30907.81|30907.81|30907.81|30907.81|30907.81|30907.81|30907.81|0
1638973390000|2021-12-08 14:23:10|30908.78|30908.78|30908.78|30908.78|30908.78|30908.78|30908.78|30908.78|0
1638973460000|2021-12-08 14:24:20|30905.25|30905.25|30901.71|30901.71|30905.25|30905.25|30901.71|30901.71|0
1638973470000|2021-12-08 14:24:30|30901.11|30901.11|30908.18|30908.18|30908.18|30908.18|30901.11|30901.11|0
1638973480000|2021-12-08 14:24:40|30901.11|30901.11|30897.58|30897.58|30901.11|30901.11|30897.58|30897.58|0
1638973490000|2021-12-08 14:24:50|30896.85|30896.85|30896.85|30896.85|30896.85|30896.85|30896.85|30896.85|0
1638973500000|2021-12-08 14:25:00|30893.32|30893.32|30893.32|30893.32|30893.32|30893.32|30893.32|30893.32|0
1638973520000|2021-12-08 14:25:20|30896.85|30896.85|30896.85|30896.85|30896.85|30896.85|30896.85|30896.85|0
1638973540000|2021-12-08 14:25:40|30893.32|30893.32|30896.85|30896.85|30896.85|30896.85|30893.32|30893.32|0
1638973550000|2021-12-08 14:25:50|30900.39|30900.39|30900.39|30900.39|30900.39|30900.39|30900.39|30900.39|0
1638973560000|2021-12-08 14:26:00|30900.99|30900.99|30899.79|30899.79|30900.99|30900.99|30899.79|30899.79|0
1638973600000|2021-12-08 14:26:40|30900.2|30900.2|30900.2|30900.2|30900.2|30900.2|30900.2|30900.2|0
1638973610000|2021-12-08 14:26:50|30900.6|30900.6|30901.01|30901.01|30901.01|30901.01|30900.6|30900.6|0
1638973650000|2021-12-08 14:27:30|30897.48|30897.48|30886.88|30886.88|30897.48|30897.48|30886.88|30886.88|0
1638973680000|2021-12-08 14:28:00|30890.41|30890.41|30902.22|30902.22|30902.22|30902.22|30890.41|30890.41|0
1638973700000|2021-12-08 14:28:20|30905.75|30905.75|30905.75|30905.75|30905.75|30905.75|30905.75|30905.75|0
1638973720000|2021-12-08 14:28:40|30895.15|30895.15|30895.15|30895.15|30895.15|30895.15|30895.15|30895.15|0
1638973730000|2021-12-08 14:28:50|30891.61|30891.61|30891.61|30891.61|30891.61|30891.61|30891.61|30891.61|0
1638973740000|2021-12-08 14:29:00|30892.21|30892.21|30892.21|30892.21|30892.21|30892.21|30892.21|30892.21|0
1638973760000|2021-12-08 14:29:20|30885.14|30885.14|30888.68|30888.68|30888.68|30888.68|30885.14|30885.14|0
1638973780000|2021-12-08 14:29:40|30895.75|30895.75|30899.28|30899.28|30899.28|30899.28|30895.75|30895.75|0
1638973790000|2021-12-08 14:29:50|30899.69|30899.69|30895.75|30895.75|30899.69|30899.69|30895.75|30895.75|0
1638973800000|2021-12-08 14:30:00|30895.51|30895.51|30893.17|30893.17|30896.71|30896.71|30893.17|30893.17|0
1638973810000|2021-12-08 14:30:10|30889.64|30889.64|30889.64|30889.64|30896.71|30896.71|30889.64|30889.64|0
1638973820000|2021-12-08 14:30:20|30886.1|30886.1|30879.03|30879.03|30886.1|30886.1|30875.5|30875.5|0
1638973830000|2021-12-08 14:30:30|30875.5|30875.5|30862.49|30862.49|30875.5|30875.5|30862.49|30862.49|0
1638973840000|2021-12-08 14:30:40|30866.02|30866.02|30858.95|30858.95|30866.02|30866.02|30858.95|30858.95|0
1638973860000|2021-12-08 14:31:00|30851.88|30851.88|30854.36|30854.36|30855.42|30855.42|30851.88|30851.88|0
1638973870000|2021-12-08 14:31:10|30861.43|30861.43|30857.89|30857.89|30861.43|30861.43|30857.89|30857.89|0
1638973890000|2021-12-08 14:31:30|30854.36|30854.36|30850.82|30850.82|30854.36|30854.36|30850.82|30850.82|0
1638973900000|2021-12-08 14:31:40|30854.36|30854.36|30854.36|30854.36|30854.36|30854.36|30854.36|30854.36|0
1638973910000|2021-12-08 14:31:50|30854.96|30854.96|30854.96|30854.96|30854.96|30854.96|30854.96|30854.96|0
1638973920000|2021-12-08 14:32:00|30858.49|30858.49|30854.96|30854.96|30858.49|30858.49|30854.96|30854.96|0
1638973930000|2021-12-08 14:32:10|30855.37|30855.37|30855.37|30855.37|30855.37|30855.37|30855.37|30855.37|0
1638973940000|2021-12-08 14:32:20|30862.44|30862.44|30869.51|30869.51|30869.51|30869.51|30862.44|30862.44|0
1638973950000|2021-12-08 14:32:30|30870.11|30870.11|30870.11|30870.11|30870.11|30870.11|30870.11|30870.11|0
1638973960000|2021-12-08 14:32:40|30870.52|30870.52|30870.52|30870.52|30870.52|30870.52|30870.52|30870.52|0
1638973970000|2021-12-08 14:32:50|30881.12|30881.12|30870.52|30870.52|30881.12|30881.12|30870.52|30870.52|0
1638973980000|2021-12-08 14:33:00|30877.59|30877.59|30888.19|30888.19|30888.19|30888.19|30877.59|30877.59|0
1638973990000|2021-12-08 14:33:10|30888.79|30888.79|30888.79|30888.79|30888.79|30888.79|30888.79|30888.79|0
1638974000000|2021-12-08 14:33:20|30885.26|30885.26|30881.72|30881.72|30888.79|30888.79|30881.72|30881.72|0
1638974010000|2021-12-08 14:33:30|30888.79|30888.79|30889.4|30889.4|30889.4|30889.4|30888.79|30888.79|0
1638974020000|2021-12-08 14:33:40|30892.93|30892.93|30910.6|30910.6|30910.6|30910.6|30892.93|30892.93|0
1638974030000|2021-12-08 14:33:50|30907.07|30907.07|30914.14|30914.14|30914.14|30914.14|30907.07|30907.07|0
1638974040000|2021-12-08 14:34:00|30917.67|30917.67|30921.21|30921.21|30921.21|30921.21|30917.67|30917.67|0
1638974050000|2021-12-08 14:34:10|30917.67|30917.67|30902.52|30902.52|30917.67|30917.67|30902.52|30902.52|0
1638974060000|2021-12-08 14:34:20|30898.99|30898.99|30898.99|30898.99|30898.99|30898.99|30898.99|30898.99|0
1638974080000|2021-12-08 14:34:40|30895.45|30895.45|30895.45|30895.45|30895.45|30895.45|30895.45|30895.45|0
1638974090000|2021-12-08 14:34:50|30888.38|30888.38|30891.68|30891.68|30891.92|30891.92|30888.38|30888.38|0
1638974100000|2021-12-08 14:35:00|30888.14|30888.14|30880.47|30880.47|30888.14|30888.14|30880.47|30880.47|0
1638974120000|2021-12-08 14:35:20|30884.01|30884.01|30891.08|30891.08|30894.61|30894.61|30884.01|30884.01|0
1638974140000|2021-12-08 14:35:40|30887.54|30887.54|30887.54|30887.54|30887.54|30887.54|30887.54|30887.54|0
1638974150000|2021-12-08 14:35:50|30886.34|30886.34|30886.34|30886.34|30886.34|30886.34|30886.34|30886.34|0
1638974160000|2021-12-08 14:36:00|30886.94|30886.94|30886.94|30886.94|30886.94|30886.94|30886.94|30886.94|0
1638974170000|2021-12-08 14:36:10|30883.41|30883.41|30883.41|30883.41|30886.94|30886.94|30883.41|30883.41|0
1638974180000|2021-12-08 14:36:20|30879.87|30879.87|30879.87|30879.87|30879.87|30879.87|30879.87|30879.87|0
1638974230000|2021-12-08 14:37:10|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|30879.27|0
1638974240000|2021-12-08 14:37:20|30882.81|30882.81|30879.27|30879.27|30882.81|30882.81|30879.27|30879.27|0
1638974250000|2021-12-08 14:37:30|30875.74|30875.74|30882.81|30882.81|30882.81|30882.81|30875.74|30875.74|0
1638974260000|2021-12-08 14:37:40|30882.4|30882.4|30875.33|30875.33|30882.4|30882.4|30875.33|30875.33|0
1638974280000|2021-12-08 14:38:00|30868.26|30868.26|30868.26|30868.26|30868.26|30868.26|30868.26|30868.26|0
1638974290000|2021-12-08 14:38:10|30867.65|30867.65|30864.12|30864.12|30867.65|30867.65|30864.12|30864.12|0
1638974300000|2021-12-08 14:38:20|30860.58|30860.58|30853.52|30853.52|30860.58|30860.58|30853.52|30853.52|0
1638974310000|2021-12-08 14:38:30|30849.98|30849.98|30849.98|30849.98|30849.98|30849.98|30849.98|30849.98|0
1638974320000|2021-12-08 14:38:40|30853.52|30853.52|30853.52|30853.52|30860.58|30860.58|30853.52|30853.52|0
1638974340000|2021-12-08 14:39:00|30846.45|30846.45|30846.45|30846.45|30846.45|30846.45|30846.45|30846.45|0
1638974350000|2021-12-08 14:39:10|30853.52|30853.52|30860.58|30860.58|30860.58|30860.58|30853.52|30853.52|0
1638974370000|2021-12-08 14:39:30|30867.65|30867.65|30878.26|30878.26|30878.26|30878.26|30867.65|30867.65|0
1638974380000|2021-12-08 14:39:40|30874.72|30874.72|30871.19|30871.19|30874.72|30874.72|30871.19|30871.19|0
1638974400000|2021-12-08 14:40:00|30878.26|30878.26|30878.26|30878.26|30878.26|30878.26|30878.26|30878.26|0
1638974410000|2021-12-08 14:40:10|30881.79|30881.79|30887.13|30887.13|30887.13|30887.13|30881.79|30881.79|0
1638974420000|2021-12-08 14:40:20|30887.37|30887.37|30896.08|30896.08|30896.08|30896.08|30887.37|30887.37|0
1638974430000|2021-12-08 14:40:30|30892.55|30892.55|30896.9|30896.9|30896.9|30896.9|30892.55|30892.55|0
1638974440000|2021-12-08 14:40:40|30897.39|30897.39|30886.78|30886.78|30897.39|30897.39|30886.78|30886.78|0
1638974450000|2021-12-08 14:40:50|30890.32|30890.32|30890.32|30890.32|30890.32|30890.32|30890.32|30890.32|0
1638974460000|2021-12-08 14:41:00|30886.78|30886.78|30886.78|30886.78|30886.78|30886.78|30886.78|30886.78|0
1638974470000|2021-12-08 14:41:10|30886.37|30886.37|30868.7|30868.7|30886.37|30886.37|30868.7|30868.7|0
1638974490000|2021-12-08 14:41:30|30869.9|30869.9|30878.17|30878.17|30878.17|30878.17|30869.9|30869.9|0
1638974510000|2021-12-08 14:41:50|30878.77|30878.77|30868.17|30868.17|30878.77|30878.77|30868.17|30868.17|0
1638974530000|2021-12-08 14:42:10|30867.57|30867.57|30866.97|30866.97|30867.57|30867.57|30866.97|30866.97|0
1638974540000|2021-12-08 14:42:20|30867.57|30867.57|30868.17|30868.17|30868.17|30868.17|30864.03|30864.03|0
1638974550000|2021-12-08 14:42:30|30861.1|30861.1|30861.1|30861.1|30861.1|30861.1|30861.1|30861.1|0
1638974560000|2021-12-08 14:42:40|30854.03|30854.03|30854.03|30854.03|30854.03|30854.03|30854.03|30854.03|0
1638974600000|2021-12-08 14:43:20|30850.49|30850.49|30843.42|30843.42|30850.49|30850.49|30843.42|30843.42|0
1638974610000|2021-12-08 14:43:30|30850.49|30850.49|30846.96|30846.96|30850.49|30850.49|30846.96|30846.96|0
1638974620000|2021-12-08 14:43:40|30857.56|30857.56|30854.03|30854.03|30857.56|30857.56|30854.03|30854.03|0
1638974630000|2021-12-08 14:43:50|30854.44|30854.44|30857.97|30857.97|30857.97|30857.97|30854.44|30854.44|0
1638974640000|2021-12-08 14:44:00|30857.37|30857.37|30846.17|30846.17|30857.37|30857.37|30846.17|30846.17|0
1638974670000|2021-12-08 14:44:30|30842.63|30842.63|30842.63|30842.63|30842.63|30842.63|30842.63|30842.63|0
1638974680000|2021-12-08 14:44:40|30849.7|30849.7|30849.7|30849.7|30849.7|30849.7|30849.7|30849.7|0
1638974710000|2021-12-08 14:45:10|30842.63|30842.63|30842.63|30842.63|30842.63|30842.63|30842.63|30842.63|0
1638974720000|2021-12-08 14:45:20|30839.1|30839.1|30839.1|30839.1|30839.1|30839.1|30839.1|30839.1|0
1638974730000|2021-12-08 14:45:30|30835.56|30835.56|30839.1|30839.1|30839.1|30839.1|30835.56|30835.56|0
1638974740000|2021-12-08 14:45:40|30838.61|30838.61|30831.54|30831.54|30838.61|30838.61|30831.54|30831.54|0
1638974750000|2021-12-08 14:45:50|30835.08|30835.08|30838.61|30838.61|30838.61|30838.61|30835.08|30835.08|0
1638974760000|2021-12-08 14:46:00|30835.08|30835.08|30835.08|30835.08|30835.08|30835.08|30835.08|30835.08|0
1638974770000|2021-12-08 14:46:10|30838.61|30838.61|30838.61|30838.61|30838.61|30838.61|30838.61|30838.61|0
1638974780000|2021-12-08 14:46:20|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|0
1638974790000|2021-12-08 14:46:30|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|0
1638974800000|2021-12-08 14:46:40|30843.35|30843.35|30843.35|30843.35|30843.35|30843.35|30843.35|30843.35|0
1638974830000|2021-12-08 14:47:10|30853.95|30853.95|30853.95|30853.95|30853.95|30853.95|30853.95|30853.95|0
1638974840000|2021-12-08 14:47:20|30854.55|30854.55|30854.55|30854.55|30854.55|30854.55|30854.55|30854.55|0
1638974850000|2021-12-08 14:47:30|30855.04|30855.04|30855.04|30855.04|30855.04|30855.04|30855.04|30855.04|0
1638974860000|2021-12-08 14:47:40|30851.5|30851.5|30851.75|30851.75|30851.75|30851.75|30851.5|30851.5|0
1638974870000|2021-12-08 14:47:50|30855.28|30855.28|30858.81|30858.81|30858.81|30858.81|30855.28|30855.28|0
1638974880000|2021-12-08 14:48:00|30865.88|30865.88|30860.55|30860.55|30865.88|30865.88|30860.55|30860.55|0
1638974890000|2021-12-08 14:48:10|30864.08|30864.08|30860.55|30860.55|30864.08|30864.08|30860.55|30860.55|0
1638974920000|2021-12-08 14:48:40|30864.08|30864.08|30867.62|30867.62|30867.62|30867.62|30864.08|30864.08|0
1638974930000|2021-12-08 14:48:50|30864.08|30864.08|30863.48|30863.48|30864.08|30864.08|30863.48|30863.48|0
1638974940000|2021-12-08 14:49:00|30867.02|30867.02|30870.55|30870.55|30870.55|30870.55|30867.02|30867.02|0
1638974970000|2021-12-08 14:49:30|30867.02|30867.02|30859.95|30859.95|30867.02|30867.02|30859.95|30859.95|0
1638974980000|2021-12-08 14:49:40|30852.88|30852.88|30852.88|30852.88|30852.88|30852.88|30852.88|30852.88|0
1638974990000|2021-12-08 14:49:50|30856.41|30856.41|30859.95|30859.95|30859.95|30859.95|30856.41|30856.41|0
1638975000000|2021-12-08 14:50:00|30863.48|30863.48|30863.48|30863.48|30863.48|30863.48|30863.48|30863.48|0
1638975010000|2021-12-08 14:50:10|30859.95|30859.95|30859.95|30859.95|30859.95|30859.95|30859.95|30859.95|0
1638975040000|2021-12-08 14:50:40|30863.48|30863.48|30870.55|30870.55|30870.55|30870.55|30863.48|30863.48|0
1638975050000|2021-12-08 14:50:50|30870.96|30870.96|30870.96|30870.96|30870.96|30870.96|30870.96|30870.96|0
1638975060000|2021-12-08 14:51:00|30867.43|30867.43|30863.48|30863.48|30867.43|30867.43|30863.48|30863.48|0
1638975070000|2021-12-08 14:51:10|30864.08|30864.08|30864.08|30864.08|30864.08|30864.08|30864.08|30864.08|0
1638975080000|2021-12-08 14:51:20|30857.01|30857.01|30853.48|30853.48|30857.01|30857.01|30853.48|30853.48|0
1638975100000|2021-12-08 14:51:40|30857.01|30857.01|30860.55|30860.55|30860.55|30860.55|30857.01|30857.01|0
1638975120000|2021-12-08 14:52:00|30857.01|30857.01|30858.22|30858.22|30858.22|30858.22|30857.01|30857.01|0
1638975130000|2021-12-08 14:52:10|30857.81|30857.81|30857.4|30857.4|30857.81|30857.81|30857.4|30857.4|0
1638975140000|2021-12-08 14:52:20|30849.13|30849.13|30848.12|30848.12|30849.13|30849.13|30848.12|30848.12|0
1638975190000|2021-12-08 14:53:10|30848.72|30848.72|30845.19|30845.19|30848.72|30848.72|30845.19|30845.19|0
1638975210000|2021-12-08 14:53:30|30841.65|30841.65|30841.89|30841.89|30841.89|30841.89|30841.65|30841.65|0
1638975220000|2021-12-08 14:53:40|30838.36|30838.36|30841.89|30841.89|30841.89|30841.89|30838.36|30838.36|0
1638975230000|2021-12-08 14:53:50|30838.36|30838.36|30838.36|30838.36|30838.36|30838.36|30838.36|30838.36|0
1638975250000|2021-12-08 14:54:10|30831.29|30831.29|30834.82|30834.82|30834.82|30834.82|30831.29|30831.29|0
1638975270000|2021-12-08 14:54:30|30835.42|30835.42|30835.42|30835.42|30835.42|30835.42|30834.61|30834.61|0
1638975280000|2021-12-08 14:54:40|30838.96|30838.96|30838.96|30838.96|30838.96|30838.96|30838.96|30838.96|0
1638975290000|2021-12-08 14:54:50|30842.49|30842.49|30846.03|30846.03|30846.03|30846.03|30842.49|30842.49|0
1638975320000|2021-12-08 14:55:20|30845.43|30845.43|30842.49|30842.49|30846.03|30846.03|30841.89|30841.89|0
1638975330000|2021-12-08 14:55:30|30838.96|30838.96|30838.96|30838.96|30838.96|30838.96|30838.96|30838.96|0
1638975340000|2021-12-08 14:55:40|30835.42|30835.42|30835.02|30835.02|30835.42|30835.42|30835.02|30835.02|0
1638975360000|2021-12-08 14:56:00|30831.48|30831.48|30831.48|30831.48|30831.48|30831.48|30831.48|30831.48|0
1638975370000|2021-12-08 14:56:10|30827.95|30827.95|30827.95|30827.95|30827.95|30827.95|30827.95|30827.95|0
1638975380000|2021-12-08 14:56:20|30826.74|30826.74|30826.74|30826.74|30826.74|30826.74|30826.74|30826.74|0
1638975390000|2021-12-08 14:56:30|30823.21|30823.21|30826.74|30826.74|30826.74|30826.74|30823.21|30823.21|0
1638975400000|2021-12-08 14:56:40|30819.67|30819.67|30815.65|30815.65|30819.67|30819.67|30815.65|30815.65|0
1638975460000|2021-12-08 14:57:40|30815.05|30815.05|30815.05|30815.05|30815.05|30815.05|30815.05|30815.05|0
1638975480000|2021-12-08 14:58:00|30815.65|30815.65|30819.19|30819.19|30819.19|30819.19|30815.65|30815.65|0
1638975490000|2021-12-08 14:58:10|30815.65|30815.65|30815.65|30815.65|30815.65|30815.65|30815.65|30815.65|0
1638975500000|2021-12-08 14:58:20|30808.59|30808.59|30797.98|30797.98|30808.59|30808.59|30797.98|30797.98|0
1638975550000|2021-12-08 14:59:10|30794.45|30794.45|30808.59|30808.59|30808.59|30808.59|30794.45|30794.45|0
1638975560000|2021-12-08 14:59:20|30815.65|30815.65|30812.53|30812.53|30816.06|30816.06|30812.12|30812.12|0
1638975570000|2021-12-08 14:59:30|30808.99|30808.99|30805.46|30805.46|30808.99|30808.99|30805.46|30805.46|0
1638975580000|2021-12-08 14:59:40|30805.87|30805.87|30805.87|30805.87|30805.87|30805.87|30805.87|30805.87|0
1638975600000|2021-12-08 15:00:00|30806.47|30806.47|30821.21|30821.21|30821.21|30821.21|30806.47|30806.47|0
1638975610000|2021-12-08 15:00:10|30831.82|30831.82|30831.82|30831.82|30831.82|30831.82|30831.82|30831.82|0
1638975620000|2021-12-08 15:00:20|30828.28|30828.28|30831.82|30831.82|30831.82|30831.82|30828.28|30828.28|0
1638975630000|2021-12-08 15:00:30|30835.35|30835.35|30838.89|30838.89|30838.89|30838.89|30835.35|30835.35|0
1638975640000|2021-12-08 15:00:40|30831.82|30831.82|30838.28|30838.28|30838.28|30838.28|30831.21|30831.21|0
1638975650000|2021-12-08 15:00:50|30834.15|30834.15|30830.01|30830.01|30834.15|30834.15|30830.01|30830.01|0
1638975660000|2021-12-08 15:01:00|30829.53|30829.53|30829.53|30829.53|30829.53|30829.53|30829.53|30829.53|0
1638975670000|2021-12-08 15:01:10|30833.06|30833.06|30833.06|30833.06|30833.06|30833.06|30833.06|30833.06|0
1638975680000|2021-12-08 15:01:20|30833.47|30833.47|30822.87|30822.87|30833.47|30833.47|30822.87|30822.87|0
1638975690000|2021-12-08 15:01:30|30819.33|30819.33|30819.33|30819.33|30822.87|30822.87|30819.33|30819.33|0
1638975710000|2021-12-08 15:01:50|30819.09|30819.09|30822.63|30822.63|30822.63|30822.63|30819.09|30819.09|0
1638975720000|2021-12-08 15:02:00|30819.09|30819.09|30819.09|30819.09|30819.09|30819.09|30819.09|30819.09|0
1638975730000|2021-12-08 15:02:10|30815.56|30815.56|30815.56|30815.56|30815.56|30815.56|30815.56|30815.56|0
1638975750000|2021-12-08 15:02:30|30814.96|30814.96|30804.35|30804.35|30814.96|30814.96|30804.35|30804.35|0
1638975760000|2021-12-08 15:02:40|30804.95|30804.95|30804.95|30804.95|30804.95|30804.95|30804.95|30804.95|0
1638975770000|2021-12-08 15:02:50|30812.02|30812.02|30815.56|30815.56|30815.56|30815.56|30812.02|30812.02|0
1638975780000|2021-12-08 15:03:00|30819.09|30819.09|30819.09|30819.09|30819.09|30819.09|30819.09|30819.09|0
1638975800000|2021-12-08 15:03:20|30815.56|30815.56|30814.36|30814.36|30815.56|30815.56|30814.36|30814.36|0
1638975810000|2021-12-08 15:03:30|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|0
1638975830000|2021-12-08 15:03:50|30820.82|30820.82|30826.29|30826.29|30826.29|30826.29|30820.82|30820.82|0
1638975840000|2021-12-08 15:04:00|30829.82|30829.82|30826.29|30826.29|30829.82|30829.82|30826.29|30826.29|0
1638975850000|2021-12-08 15:04:10|30826.53|30826.53|30826.53|30826.53|30826.53|30826.53|30826.53|30826.53|0
1638975880000|2021-12-08 15:04:40|30827.13|30827.13|30830.67|30830.67|30830.67|30830.67|30827.13|30827.13|0
1638975900000|2021-12-08 15:05:00|30820.06|30820.06|30820.06|30820.06|30820.06|30820.06|30820.06|30820.06|0
1638975910000|2021-12-08 15:05:10|30809.46|30809.46|30816.53|30816.53|30816.53|30816.53|30809.46|30809.46|0
1638975920000|2021-12-08 15:05:20|30827.13|30827.13|30834.2|30834.2|30834.2|30834.2|30827.13|30827.13|0
1638975930000|2021-12-08 15:05:30|30830.67|30830.67|30831.27|30831.27|30834.8|30834.8|30827.73|30827.73|0
1638975940000|2021-12-08 15:05:40|30834.8|30834.8|30831.27|30831.27|30834.8|30834.8|30831.27|30831.27|0
1638975950000|2021-12-08 15:05:50|30827.73|30827.73|30827.73|30827.73|30827.73|30827.73|30827.73|30827.73|0
1638975960000|2021-12-08 15:06:00|30831.27|30831.27|30827.73|30827.73|30831.27|30831.27|30827.73|30827.73|0
1638975970000|2021-12-08 15:06:10|30831.27|30831.27|30834.8|30834.8|30834.8|30834.8|30831.27|30831.27|0
1638975990000|2021-12-08 15:06:30|30831.27|30831.27|30831.27|30831.27|30831.27|30831.27|30831.27|30831.27|0
1638976000000|2021-12-08 15:06:40|30827.73|30827.73|30827.73|30827.73|30827.73|30827.73|30827.73|30827.73|0
1638976010000|2021-12-08 15:06:50|30828.14|30828.14|30828.14|30828.14|30828.14|30828.14|30828.14|30828.14|0
1638976020000|2021-12-08 15:07:00|30824.61|30824.61|30824.61|30824.61|30824.61|30824.61|30824.61|30824.61|0
1638976040000|2021-12-08 15:07:20|30821.07|30821.07|30821.07|30821.07|30821.07|30821.07|30821.07|30821.07|0
1638976060000|2021-12-08 15:07:40|30817.54|30817.54|30817.54|30817.54|30817.54|30817.54|30817.54|30817.54|0
1638976080000|2021-12-08 15:08:00|30814|30814|30814|30814|30814|30814|30813.4|30813.4|0
1638976090000|2021-12-08 15:08:10|30810.47|30810.47|30810.47|30810.47|30810.47|30810.47|30810.47|30810.47|0
1638976100000|2021-12-08 15:08:20|30809.65|30809.65|30809.05|30809.05|30809.65|30809.65|30809.05|30809.05|0
1638976120000|2021-12-08 15:08:40|30809.46|30809.46|30809.46|30809.46|30809.46|30809.46|30809.46|30809.46|0
1638976130000|2021-12-08 15:08:50|30812.99|30812.99|30812.99|30812.99|30816.53|30816.53|30812.99|30812.99|0
1638976140000|2021-12-08 15:09:00|30809.46|30809.46|30809.46|30809.46|30809.46|30809.46|30809.46|30809.46|0
1638976150000|2021-12-08 15:09:10|30805.92|30805.92|30802.39|30802.39|30805.92|30805.92|30802.39|30802.39|0
1638976170000|2021-12-08 15:09:30|30798.85|30798.85|30791.78|30791.78|30798.85|30798.85|30791.78|30791.78|0
1638976180000|2021-12-08 15:09:40|30798.85|30798.85|30798.85|30798.85|30798.85|30798.85|30798.85|30798.85|0
1638976190000|2021-12-08 15:09:50|30795.32|30795.32|30795.32|30795.32|30795.32|30795.32|30795.32|30795.32|0
1638976200000|2021-12-08 15:10:00|30795.92|30795.92|30795.92|30795.92|30795.92|30795.92|30795.92|30795.92|0
1638976210000|2021-12-08 15:10:10|30799.45|30799.45|30788.85|30788.85|30799.45|30799.45|30788.85|30788.85|0
1638976230000|2021-12-08 15:10:30|30788.25|30788.25|30795.92|30795.92|30795.92|30795.92|30785.31|30785.31|0
1638976240000|2021-12-08 15:10:40|30792.38|30792.38|30788.85|30788.85|30792.38|30792.38|30788.85|30788.85|0
1638976260000|2021-12-08 15:11:00|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|0
1638976270000|2021-12-08 15:11:10|30781.78|30781.78|30778.24|30778.24|30781.78|30781.78|30778.24|30778.24|0
1638976290000|2021-12-08 15:11:30|30781.78|30781.78|30781.78|30781.78|30781.78|30781.78|30781.78|30781.78|0
1638976300000|2021-12-08 15:11:40|30778.24|30778.24|30778.24|30778.24|30778.24|30778.24|30778.24|30778.24|0
1638976310000|2021-12-08 15:11:50|30777.64|30777.64|30777.64|30777.64|30777.64|30777.64|30777.64|30777.64|0
1638976320000|2021-12-08 15:12:00|30774.11|30774.11|30774.11|30774.11|30774.11|30774.11|30767.04|30767.04|0
1638976350000|2021-12-08 15:12:30|30767.04|30767.04|30770.57|30770.57|30770.57|30770.57|30767.04|30767.04|0
1638976360000|2021-12-08 15:12:40|30767.04|30767.04|30767.04|30767.04|30767.04|30767.04|30767.04|30767.04|0
1638976370000|2021-12-08 15:12:50|30759.97|30759.97|30759.73|30759.73|30759.97|30759.97|30759.73|30759.73|0
1638976380000|2021-12-08 15:13:00|30766.79|30766.79|30763.26|30763.26|30766.79|30766.79|30763.26|30763.26|0
1638976390000|2021-12-08 15:13:10|30766.79|30766.79|30766.79|30766.79|30766.79|30766.79|30766.79|30766.79|0
1638976410000|2021-12-08 15:13:30|30763.26|30763.26|30760.33|30760.33|30763.86|30763.86|30760.33|30760.33|0
1638976420000|2021-12-08 15:13:40|30760.57|30760.57|30764.1|30764.1|30764.1|30764.1|30760.57|30760.57|0
1638976430000|2021-12-08 15:13:50|30760.57|30760.57|30764.1|30764.1|30764.1|30764.1|30760.57|30760.57|0
1638976450000|2021-12-08 15:14:10|30767.64|30767.64|30774.71|30774.71|30778.24|30778.24|30767.64|30767.64|0
1638976460000|2021-12-08 15:14:20|30781.78|30781.78|30781.78|30781.78|30781.78|30781.78|30781.78|30781.78|0
1638976480000|2021-12-08 15:14:40|30774.71|30774.71|30774.71|30774.71|30774.71|30774.71|30774.71|30774.71|0
1638976490000|2021-12-08 15:14:50|30774.3|30774.3|30767.23|30767.23|30774.3|30774.3|30767.23|30767.23|0
1638976500000|2021-12-08 15:15:00|30763.69|30763.69|30766.63|30766.63|30767.23|30767.23|30763.69|30763.69|0
1638976510000|2021-12-08 15:15:10|30763.09|30763.09|30766.63|30766.63|30766.63|30766.63|30763.09|30763.09|0
1638976530000|2021-12-08 15:15:30|30767.23|30767.23|30767.23|30767.23|30767.23|30767.23|30767.23|30767.23|0
1638976550000|2021-12-08 15:15:50|30763.69|30763.69|30767.23|30767.23|30767.23|30767.23|30763.69|30763.69|0
1638976590000|2021-12-08 15:16:30|30763.69|30763.69|30753.69|30753.69|30763.69|30763.69|30753.09|30753.09|0
1638976600000|2021-12-08 15:16:40|30757.22|30757.22|30757.22|30757.22|30757.22|30757.22|30757.22|30757.22|0
1638976610000|2021-12-08 15:16:50|30753.69|30753.69|30753.69|30753.69|30753.69|30753.69|30753.69|30753.69|0
1638976620000|2021-12-08 15:17:00|30757.22|30757.22|30757.22|30757.22|30757.22|30757.22|30757.22|30757.22|0
1638976630000|2021-12-08 15:17:10|30757.82|30757.82|30761.36|30761.36|30761.36|30761.36|30757.82|30757.82|0
1638976670000|2021-12-08 15:17:50|30761.77|30761.77|30761.77|30761.77|30761.77|30761.77|30761.77|30761.77|0
1638976690000|2021-12-08 15:18:10|30761.17|30761.17|30739.96|30739.96|30771.77|30771.77|30739.96|30739.96|0
1638976700000|2021-12-08 15:18:20|30743.49|30743.49|30743.08|30743.08|30743.49|30743.49|30743.08|30743.08|0
1638976720000|2021-12-08 15:18:40|30746.62|30746.62|30746.62|30746.62|30746.62|30746.62|30746.62|30746.62|0
1638976730000|2021-12-08 15:18:50|30743.08|30743.08|30743.08|30743.08|30743.08|30743.08|30743.08|30743.08|0
1638976740000|2021-12-08 15:19:00|30746.62|30746.62|30746.62|30746.62|30746.62|30746.62|30746.62|30746.62|0
1638976770000|2021-12-08 15:19:30|30743.08|30743.08|30732.48|30732.48|30743.08|30743.08|30732.48|30732.48|0
1638976780000|2021-12-08 15:19:40|30725.41|30725.41|30725.41|30725.41|30725.41|30725.41|30725.41|30725.41|0
1638976800000|2021-12-08 15:20:00|30728.94|30728.94|30728.94|30728.94|30739.55|30739.55|30728.94|30728.94|0
1638976810000|2021-12-08 15:20:10|30739.55|30739.55|30739.55|30739.55|30739.55|30739.55|30736.01|30736.01|0
1638976820000|2021-12-08 15:20:20|30736.01|30736.01|30732.48|30732.48|30736.01|30736.01|30728.94|30728.94|0
1638976850000|2021-12-08 15:20:50|30736.01|30736.01|30732.48|30732.48|30736.01|30736.01|30732.48|30732.48|0
1638976870000|2021-12-08 15:21:10|30733.08|30733.08|30733.08|30733.08|30733.08|30733.08|30729.55|30729.55|0
1638976880000|2021-12-08 15:21:20|30729.55|30729.55|30726.01|30726.01|30729.55|30729.55|30726.01|30726.01|0
1638976910000|2021-12-08 15:21:50|30722.48|30722.48|30729.55|30729.55|30733.08|30733.08|30722.48|30722.48|0
1638976930000|2021-12-08 15:22:10|30747.22|30747.22|30743.69|30743.69|30747.22|30747.22|30740.15|30740.15|0
1638976950000|2021-12-08 15:22:30|30740.15|30740.15|30733.08|30733.08|30740.15|30740.15|30733.08|30733.08|0
1638976960000|2021-12-08 15:22:40|30726.01|30726.01|30726.01|30726.01|30726.01|30726.01|30726.01|30726.01|0
1638976990000|2021-12-08 15:23:10|30718.94|30718.94|30722.48|30722.48|30722.48|30722.48|30718.94|30718.94|0
1638977000000|2021-12-08 15:23:20|30726.01|30726.01|30726.01|30726.01|30733.08|30733.08|30726.01|30726.01|0
1638977020000|2021-12-08 15:23:40|30729.55|30729.55|30736.62|30736.62|30736.62|30736.62|30729.55|30729.55|0
1638977050000|2021-12-08 15:24:10|30737.22|30737.22|30730.15|30730.15|30737.22|30737.22|30730.15|30730.15|0
1638977060000|2021-12-08 15:24:20|30733.68|30733.68|30730.15|30730.15|30733.68|30733.68|30730.15|30730.15|0
1638977070000|2021-12-08 15:24:30|30733.68|30733.68|30733.68|30733.68|30733.68|30733.68|30733.68|30733.68|0
1638977080000|2021-12-08 15:24:40|30730.15|30730.15|30730.15|30730.15|30730.15|30730.15|30730.15|30730.15|0
1638977100000|2021-12-08 15:25:00|30729.74|30729.74|30726.2|30726.2|30729.74|30729.74|30726.2|30726.2|0
1638977110000|2021-12-08 15:25:10|30722.67|30722.67|30719.13|30719.13|30722.67|30722.67|30715.6|30715.6|0
1638977130000|2021-12-08 15:25:30|30708.53|30708.53|30708.53|30708.53|30708.53|30708.53|30708.53|30708.53|0
1638977140000|2021-12-08 15:25:40|30704.99|30704.99|30708.53|30708.53|30708.53|30708.53|30704.99|30704.99|0
1638977150000|2021-12-08 15:25:50|30701.46|30701.46|30707.93|30707.93|30715|30715|30700.26|30700.26|0
1638977160000|2021-12-08 15:26:00|30700.86|30700.86|30693.79|30693.79|30700.86|30700.86|30693.79|30693.79|0
1638977170000|2021-12-08 15:26:10|30690.25|30690.25|30693.79|30693.79|30693.79|30693.79|30690.25|30690.25|0
1638977180000|2021-12-08 15:26:20|30704.39|30704.39|30704.39|30704.39|30704.39|30704.39|30704.39|30704.39|0
1638977190000|2021-12-08 15:26:30|30707.93|30707.93|30715.6|30715.6|30715.6|30715.6|30707.93|30707.93|0
1638977200000|2021-12-08 15:26:40|30712.06|30712.06|30722.67|30722.67|30722.67|30722.67|30712.06|30712.06|0
1638977210000|2021-12-08 15:26:50|30723.27|30723.27|30723.68|30723.68|30723.68|30723.68|30723.27|30723.27|0
1638977220000|2021-12-08 15:27:00|30716.61|30716.61|30698.93|30698.93|30716.61|30716.61|30698.93|30698.93|0
1638977230000|2021-12-08 15:27:10|30695.4|30695.4|30709.54|30709.54|30709.54|30709.54|30691.86|30691.86|0
1638977240000|2021-12-08 15:27:20|30691.86|30691.86|30695.88|30695.88|30695.88|30695.88|30691.86|30691.86|0
1638977250000|2021-12-08 15:27:30|30692.35|30692.35|30692.35|30692.35|30692.35|30692.35|30692.35|30692.35|0
1638977260000|2021-12-08 15:27:40|30688.81|30688.81|30692.35|30692.35|30692.35|30692.35|30688.81|30688.81|0
1638977280000|2021-12-08 15:28:00|30688.81|30688.81|30688.81|30688.81|30688.81|30688.81|30688.81|30688.81|0
1638977290000|2021-12-08 15:28:10|30695.88|30695.88|30695.88|30695.88|30699.42|30699.42|30695.88|30695.88|0
1638977300000|2021-12-08 15:28:20|30699.42|30699.42|30706.49|30706.49|30706.49|30706.49|30695.88|30695.88|0
1638977310000|2021-12-08 15:28:30|30702.95|30702.95|30692.35|30692.35|30706.49|30706.49|30692.35|30692.35|0
1638977320000|2021-12-08 15:28:40|30695.88|30695.88|30695.88|30695.88|30695.88|30695.88|30695.88|30695.88|0
1638977330000|2021-12-08 15:28:50|30699.42|30699.42|30698.82|30698.82|30699.42|30699.42|30698.82|30698.82|0
1638977340000|2021-12-08 15:29:00|30695.28|30695.28|30691.15|30691.15|30695.28|30695.28|30687.61|30687.61|0
1638977350000|2021-12-08 15:29:10|30687.61|30687.61|30687.61|30687.61|30687.61|30687.61|30687.61|30687.61|0
1638977360000|2021-12-08 15:29:20|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|30687.2|0
1638977370000|2021-12-08 15:29:30|30683.67|30683.67|30676.6|30676.6|30683.67|30683.67|30676.6|30676.6|0
1638977380000|2021-12-08 15:29:40|30669.53|30669.53|30669.53|30669.53|30669.53|30669.53|30669.53|30669.53|0
1638977390000|2021-12-08 15:29:50|30676.6|30676.6|30687.2|30687.2|30687.2|30687.2|30676.6|30676.6|0
1638977410000|2021-12-08 15:30:10|30690.74|30690.74|30687.2|30687.2|30690.74|30690.74|30687.2|30687.2|0
1638977420000|2021-12-08 15:30:20|30683.67|30683.67|30680.13|30680.13|30687.2|30687.2|30680.13|30680.13|0
1638977430000|2021-12-08 15:30:30|30679.72|30679.72|30690.33|30690.33|30690.33|30690.33|30679.72|30679.72|0
1638977440000|2021-12-08 15:30:40|30683.26|30683.26|30683.26|30683.26|30683.26|30683.26|30683.26|30683.26|0
1638977450000|2021-12-08 15:30:50|30679.72|30679.72|30679.72|30679.72|30679.72|30679.72|30676.19|30676.19|0
1638977460000|2021-12-08 15:31:00|30683.26|30683.26|30686.79|30686.79|30686.79|30686.79|30683.26|30683.26|0
1638977470000|2021-12-08 15:31:10|30693.86|30693.86|30690.33|30690.33|30693.86|30693.86|30690.33|30690.33|0
1638977480000|2021-12-08 15:31:20|30686.79|30686.79|30686.79|30686.79|30686.79|30686.79|30686.79|30686.79|0
1638977490000|2021-12-08 15:31:30|30697.4|30697.4|30711.54|30711.54|30711.54|30711.54|30697.4|30697.4|0
1638977500000|2021-12-08 15:31:40|30708|30708|30700.93|30700.93|30708|30708|30700.93|30700.93|0
1638977510000|2021-12-08 15:31:50|30708|30708|30708.29|30708.29|30709.01|30709.01|30708|30708|0
1638977520000|2021-12-08 15:32:00|30708.89|30708.89|30701.82|30701.82|30708.89|30708.89|30701.82|30701.82|0
1638977530000|2021-12-08 15:32:10|30705.35|30705.35|30705.35|30705.35|30705.35|30705.35|30705.35|30705.35|0
1638977570000|2021-12-08 15:32:50|30708.89|30708.89|30708.89|30708.89|30708.89|30708.89|30708.89|30708.89|0
1638977580000|2021-12-08 15:33:00|30708.29|30708.29|30703.55|30703.55|30708.29|30708.29|30703.55|30703.55|0
1638977590000|2021-12-08 15:33:10|30707.08|30707.08|30700.01|30700.01|30707.08|30707.08|30696.48|30696.48|0
1638977600000|2021-12-08 15:33:20|30698.81|30698.81|30698.21|30698.21|30698.81|30698.81|30698.21|30698.21|0
1638977610000|2021-12-08 15:33:30|30694.68|30694.68|30687.61|30687.61|30694.68|30694.68|30687.61|30687.61|0
1638977640000|2021-12-08 15:34:00|30698.21|30698.21|30686|30686|30698.21|30698.21|30686|30686|0
1638977660000|2021-12-08 15:34:20|30682.46|30682.46|30682.46|30682.46|30682.46|30682.46|30682.46|30682.46|0
1638977670000|2021-12-08 15:34:30|30686|30686|30686|30686|30686|30686|30686|30686|0
1638977680000|2021-12-08 15:34:40|30682.46|30682.46|30682.46|30682.46|30682.46|30682.46|30682.46|30682.46|0
1638977690000|2021-12-08 15:34:50|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|30682.22|0
1638977710000|2021-12-08 15:35:10|30671.61|30671.61|30675.75|30675.75|30675.75|30675.75|30671.61|30671.61|0
1638977730000|2021-12-08 15:35:30|30672.21|30672.21|30672.21|30672.21|30672.21|30672.21|30672.21|30672.21|0
1638977740000|2021-12-08 15:35:40|30675.75|30675.75|30665.14|30665.14|30675.75|30675.75|30665.14|30665.14|0
1638977760000|2021-12-08 15:36:00|30661.61|30661.61|30661.61|30661.61|30661.61|30661.61|30661.61|30661.61|0
1638977790000|2021-12-08 15:36:30|30662.02|30662.02|30670.29|30670.29|30670.29|30670.29|30662.02|30662.02|0
1638977800000|2021-12-08 15:36:40|30670.53|30670.53|30674.07|30674.07|30674.07|30674.07|30670.53|30670.53|0
1638977810000|2021-12-08 15:36:50|30674.31|30674.31|30670.77|30670.77|30674.31|30674.31|30670.77|30670.77|0
1638977820000|2021-12-08 15:37:00|30670.17|30670.17|30670.17|30670.17|30670.17|30670.17|30670.17|30670.17|0
1638977830000|2021-12-08 15:37:10|30666.64|30666.64|30663.1|30663.1|30666.64|30666.64|30663.1|30663.1|0
1638977850000|2021-12-08 15:37:30|30663.71|30663.71|30663.71|30663.71|30663.71|30663.71|30663.71|30663.71|0
1638977870000|2021-12-08 15:37:50|30667.24|30667.24|30663.71|30663.71|30667.24|30667.24|30663.71|30663.71|0
1638977890000|2021-12-08 15:38:10|30667.24|30667.24|30670.77|30670.77|30670.77|30670.77|30667.24|30667.24|0
1638977920000|2021-12-08 15:38:40|30667.24|30667.24|30663.71|30663.71|30667.24|30667.24|30663.71|30663.71|0
1638977930000|2021-12-08 15:38:50|30660.17|30660.17|30660.17|30660.17|30660.17|30660.17|30660.17|30660.17|0
1638977940000|2021-12-08 15:39:00|30656.64|30656.64|30653.1|30653.1|30656.64|30656.64|30649.57|30649.57|0
1638977950000|2021-12-08 15:39:10|30646.03|30646.03|30647.95|30647.95|30649.57|30649.57|30646.03|30646.03|0
1638977960000|2021-12-08 15:39:20|30647.35|30647.35|30646.75|30646.75|30647.35|30647.35|30646.15|30646.15|0
1638977980000|2021-12-08 15:39:40|30646.34|30646.34|30646.34|30646.34|30646.34|30646.34|30646.34|30646.34|0
1638978000000|2021-12-08 15:40:00|30642.81|30642.81|30642.81|30642.81|30642.81|30642.81|30635.74|30635.74|0
1638978010000|2021-12-08 15:40:10|30641.99|30641.99|30641.99|30641.99|30641.99|30641.99|30641.99|30641.99|0
1638978030000|2021-12-08 15:40:30|30638.45|30638.45|30638.45|30638.45|30638.45|30638.45|30638.45|30638.45|0
1638978040000|2021-12-08 15:40:40|30641.99|30641.99|30638.45|30638.45|30641.99|30641.99|30638.45|30638.45|0
1638978050000|2021-12-08 15:40:50|30634.92|30634.92|30634.92|30634.92|30634.92|30634.92|30634.92|30634.92|0
1638978070000|2021-12-08 15:41:10|30634.32|30634.32|30637.85|30637.85|30637.85|30637.85|30634.32|30634.32|0
1638978120000|2021-12-08 15:42:00|30637.44|30637.44|30637.44|30637.44|30637.44|30637.44|30637.44|30637.44|0
1638978130000|2021-12-08 15:42:10|30633.91|30633.91|30633.31|30633.31|30637.44|30637.44|30633.31|30633.31|0
1638978150000|2021-12-08 15:42:30|30629.77|30629.77|30622.7|30622.7|30629.77|30629.77|30622.7|30622.7|0
1638978160000|2021-12-08 15:42:40|30626.24|30626.24|30619.17|30619.17|30626.24|30626.24|30619.17|30619.17|0
1638978180000|2021-12-08 15:43:00|30618.35|30618.35|30617.62|30617.62|30618.35|30618.35|30617.62|30617.62|0
1638978190000|2021-12-08 15:43:10|30617.21|30617.21|30616.97|30616.97|30617.21|30617.21|30616.97|30616.97|0
1638978210000|2021-12-08 15:43:30|30613.43|30613.43|30613.43|30613.43|30613.43|30613.43|30613.43|30613.43|0
1638978220000|2021-12-08 15:43:40|30624.04|30624.04|30624.04|30624.04|30624.04|30624.04|30624.04|30624.04|0
1638978260000|2021-12-08 15:44:20|30631.11|30631.11|30634.64|30634.64|30634.64|30634.64|30631.11|30631.11|0
1638978270000|2021-12-08 15:44:30|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|30632.24|30632.24|0
1638978320000|2021-12-08 15:45:20|30629.31|30629.31|30625.77|30625.77|30629.31|30629.31|30625.77|30625.77|0
1638978340000|2021-12-08 15:45:40|30622.24|30622.24|30629.31|30629.31|30636.38|30636.38|30622.24|30622.24|0
1638978370000|2021-12-08 15:46:10|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|30632.84|0
1638978380000|2021-12-08 15:46:20|30629.31|30629.31|30629.31|30629.31|30632.84|30632.84|30629.31|30629.31|0
1638978390000|2021-12-08 15:46:30|30625.77|30625.77|30622.24|30622.24|30625.77|30625.77|30611.63|30611.63|0
1638978400000|2021-12-08 15:46:40|30621.83|30621.83|30621.83|30621.83|30621.83|30621.83|30621.83|30621.83|0
1638978410000|2021-12-08 15:46:50|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|0
1638978420000|2021-12-08 15:47:00|30614.76|30614.76|30614.76|30614.76|30614.76|30614.76|30614.76|30614.76|0
1638978440000|2021-12-08 15:47:20|30611.22|30611.22|30600.62|30600.62|30611.22|30611.22|30600.62|30600.62|0
1638978450000|2021-12-08 15:47:30|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|0
1638978470000|2021-12-08 15:47:50|30604.15|30604.15|30600.62|30600.62|30604.15|30604.15|30600.62|30600.62|0
1638978480000|2021-12-08 15:48:00|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|30604.15|0
1638978500000|2021-12-08 15:48:20|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|30607.69|0
1638978540000|2021-12-08 15:49:00|30618.29|30618.29|30618.7|30618.7|30618.7|30618.7|30618.29|30618.29|0
1638978570000|2021-12-08 15:49:30|30629.31|30629.31|30629.31|30629.31|30629.31|30629.31|30629.31|30629.31|0
1638978580000|2021-12-08 15:49:40|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|30629.91|0
1638978590000|2021-12-08 15:49:50|30626.37|30626.37|30629.91|30629.91|30629.91|30629.91|30626.37|30626.37|0
1638978600000|2021-12-08 15:50:00|30629.67|30629.67|30625.24|30625.24|30629.67|30629.67|30621.7|30621.7|0
1638978610000|2021-12-08 15:50:10|30628.77|30628.77|30628.77|30628.77|30628.77|30628.77|30628.77|30628.77|0
1638978630000|2021-12-08 15:50:30|30625.24|30625.24|30621.1|30621.1|30625.24|30625.24|30621.1|30621.1|0
1638978660000|2021-12-08 15:51:00|30617.57|30617.57|30617.57|30617.57|30617.57|30617.57|30617.57|30617.57|0
1638978670000|2021-12-08 15:51:10|30614.03|30614.03|30609.9|30609.9|30614.03|30614.03|30609.9|30609.9|0
1638978700000|2021-12-08 15:51:40|30613.43|30613.43|30613.43|30613.43|30613.43|30613.43|30613.43|30613.43|0
1638978710000|2021-12-08 15:51:50|30616.96|30616.96|30616.96|30616.96|30616.96|30616.96|30616.96|30616.96|0
1638978750000|2021-12-08 15:52:30|30620.5|30620.5|30624.03|30624.03|30624.03|30624.03|30620.5|30620.5|0
1638978780000|2021-12-08 15:53:00|30625.24|30625.24|30628.77|30628.77|30628.77|30628.77|30625.24|30625.24|0
1638978790000|2021-12-08 15:53:10|30628.17|30628.17|30628.77|30628.77|30628.77|30628.77|30628.17|30628.17|0
1638978820000|2021-12-08 15:53:40|30625.24|30625.24|30625.24|30625.24|30625.24|30625.24|30625.24|30625.24|0
1638978840000|2021-12-08 15:54:00|30628.77|30628.77|30628.77|30628.77|30628.77|30628.77|30628.77|30628.77|0
1638978850000|2021-12-08 15:54:10|30632.31|30632.31|30632.31|30632.31|30632.31|30632.31|30632.31|30632.31|0
1638978860000|2021-12-08 15:54:20|30635.84|30635.84|30642.91|30642.91|30642.91|30642.91|30635.84|30635.84|0
1638978870000|2021-12-08 15:54:30|30643.51|30643.51|30643.51|30643.51|30643.51|30643.51|30643.51|30643.51|0
1638978880000|2021-12-08 15:54:40|30642.91|30642.91|30642.31|30642.31|30642.91|30642.91|30642.31|30642.31|0
1638978930000|2021-12-08 15:55:30|30635.24|30635.24|30638.78|30638.78|30638.78|30638.78|30635.24|30635.24|0
1638978960000|2021-12-08 15:56:00|30635.24|30635.24|30628.17|30628.17|30635.24|30635.24|30628.17|30628.17|0
1638978970000|2021-12-08 15:56:10|30621.1|30621.1|30617.57|30617.57|30621.1|30621.1|30617.57|30617.57|0
1638978990000|2021-12-08 15:56:30|30614.03|30614.03|30610.5|30610.5|30614.03|30614.03|30610.5|30610.5|0
1638979000000|2021-12-08 15:56:40|30614.03|30614.03|30614.03|30614.03|30614.03|30614.03|30614.03|30614.03|0
1638979010000|2021-12-08 15:56:50|30617.57|30617.57|30617.57|30617.57|30617.57|30617.57|30617.57|30617.57|0
1638979020000|2021-12-08 15:57:00|30621.1|30621.1|30621.1|30621.1|30621.1|30621.1|30621.1|30621.1|0
1638979040000|2021-12-08 15:57:20|30620.13|30620.13|30620.13|30620.13|30620.13|30620.13|30620.13|30620.13|0
1638979060000|2021-12-08 15:57:40|30620.62|30620.62|30620.62|30620.62|30620.62|30620.62|30620.62|30620.62|0
1638979080000|2021-12-08 15:58:00|30624.15|30624.15|30624.15|30624.15|30624.15|30624.15|30624.15|30624.15|0
1638979090000|2021-12-08 15:58:10|30624.39|30624.39|30624.39|30624.39|30624.39|30624.39|30624.39|30624.39|0
1638979100000|2021-12-08 15:58:20|30624.8|30624.8|30624.8|30624.8|30624.8|30624.8|30624.8|30624.8|0
1638979140000|2021-12-08 15:59:00|30631.87|30631.87|30628.34|30628.34|30631.87|30631.87|30628.34|30628.34|0
1638979150000|2021-12-08 15:59:10|30631.87|30631.87|30631.87|30631.87|30631.87|30631.87|30631.87|30631.87|0
1638979160000|2021-12-08 15:59:20|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|30628.34|0
1638979170000|2021-12-08 15:59:30|30624.8|30624.8|30623.98|30623.98|30624.8|30624.8|30623.98|30623.98|0
1638979180000|2021-12-08 15:59:40|30627.52|30627.52|30627.52|30627.52|30627.52|30627.52|30627.52|30627.52|0
1638979200000|2021-12-08 16:00:00|30620.45|30620.45|30620.45|30620.45|30620.45|30620.45|30620.45|30620.45|0
1638979210000|2021-12-08 16:00:10|30623.98|30623.98|30634.59|30634.59|30638.12|30638.12|30623.98|30623.98|0
1638979250000|2021-12-08 16:00:50|30633.99|30633.99|30628.65|30628.65|30633.99|30633.99|30628.65|30628.65|0
1638979260000|2021-12-08 16:01:00|30629.85|30629.85|30636.92|30636.92|30636.92|30636.92|30629.85|30629.85|0
1638979290000|2021-12-08 16:01:30|30636.32|30636.32|30635.72|30635.72|30636.32|30636.32|30635.72|30635.72|0
1638979310000|2021-12-08 16:01:50|30632.19|30632.19|30632.19|30632.19|30632.19|30632.19|30632.19|30632.19|0
1638979320000|2021-12-08 16:02:00|30628.65|30628.65|30621.58|30621.58|30628.65|30628.65|30621.58|30621.58|0
1638979330000|2021-12-08 16:02:10|30614.51|30614.51|30614.51|30614.51|30614.51|30614.51|30614.51|30614.51|0
1638979360000|2021-12-08 16:02:40|30610.98|30610.98|30603.91|30603.91|30610.98|30610.98|30603.91|30603.91|0
1638979370000|2021-12-08 16:02:50|30600.37|30600.37|30596.84|30596.84|30600.37|30600.37|30596.84|30596.84|0
1638979380000|2021-12-08 16:03:00|30600.37|30600.37|30603.91|30603.91|30603.91|30603.91|30600.37|30600.37|0
1638979390000|2021-12-08 16:03:10|30607.44|30607.44|30607.44|30607.44|30607.44|30607.44|30607.44|30607.44|0
1638979400000|2021-12-08 16:03:20|30607.2|30607.2|30607.2|30607.2|30607.2|30607.2|30607.2|30607.2|0
1638979430000|2021-12-08 16:03:50|30614.27|30614.27|30617.8|30617.8|30617.8|30617.8|30614.27|30614.27|0
1638979440000|2021-12-08 16:04:00|30617.2|30617.2|30617.8|30617.8|30617.8|30617.8|30617.2|30617.2|0
1638979450000|2021-12-08 16:04:10|30624.87|30624.87|30621.34|30621.34|30624.87|30624.87|30621.34|30621.34|0
1638979460000|2021-12-08 16:04:20|30614.27|30614.27|30618.4|30618.4|30618.4|30618.4|30614.27|30614.27|0
1638979470000|2021-12-08 16:04:30|30618.65|30618.65|30618.65|30618.65|30618.65|30618.65|30618.65|30618.65|0
1638979490000|2021-12-08 16:04:50|30615.11|30615.11|30615.11|30615.11|30615.11|30615.11|30615.11|30615.11|0
1638979500000|2021-12-08 16:05:00|30618.65|30618.65|30618.65|30618.65|30618.65|30618.65|30618.65|30618.65|0
1638979520000|2021-12-08 16:05:20|30615.11|30615.11|30615.11|30615.11|30615.11|30615.11|30615.11|30615.11|0
1638979540000|2021-12-08 16:05:40|30608.04|30608.04|30608.04|30608.04|30608.04|30608.04|30608.04|30608.04|0
1638979560000|2021-12-08 16:06:00|30607.44|30607.44|30600.37|30600.37|30607.44|30607.44|30600.37|30600.37|0
1638979570000|2021-12-08 16:06:10|30596.84|30596.84|30589.77|30589.77|30596.84|30596.84|30589.77|30589.77|0
1638979580000|2021-12-08 16:06:20|30586.23|30586.23|30586.23|30586.23|30586.23|30586.23|30586.23|30586.23|0
1638979590000|2021-12-08 16:06:30|30582.7|30582.7|30574.81|30574.81|30582.7|30582.7|30574.81|30574.81|0
1638979600000|2021-12-08 16:06:40|30571.27|30571.27|30588.95|30588.95|30588.95|30588.95|30571.27|30571.27|0
1638979610000|2021-12-08 16:06:50|30585.41|30585.41|30585.41|30585.41|30585.41|30585.41|30585.41|30585.41|0
1638979620000|2021-12-08 16:07:00|30588.95|30588.95|30592.48|30592.48|30592.48|30592.48|30588.95|30588.95|0
1638979630000|2021-12-08 16:07:10|30596.02|30596.02|30596.02|30596.02|30596.02|30596.02|30596.02|30596.02|0
1638979640000|2021-12-08 16:07:20|30592.48|30592.48|30592.48|30592.48|30592.48|30592.48|30592.48|30592.48|0
1638979650000|2021-12-08 16:07:30|30588.95|30588.95|30588.35|30588.35|30588.95|30588.95|30587.74|30587.74|0
1638979670000|2021-12-08 16:07:50|30595.42|30595.42|30595.42|30595.42|30595.42|30595.42|30595.42|30595.42|0
1638979680000|2021-12-08 16:08:00|30588.35|30588.35|30584.81|30584.81|30588.35|30588.35|30584.81|30584.81|0
1638979690000|2021-12-08 16:08:10|30588.35|30588.35|30588.35|30588.35|30588.35|30588.35|30588.35|30588.35|0
1638979710000|2021-12-08 16:08:30|30587.94|30587.94|30587.34|30587.34|30587.94|30587.94|30587.34|30587.34|0
1638979720000|2021-12-08 16:08:40|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|0
1638979730000|2021-12-08 16:08:50|30583.2|30583.2|30583.2|30583.2|30583.2|30583.2|30583.2|30583.2|0
1638979770000|2021-12-08 16:09:30|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|0
1638979800000|2021-12-08 16:10:00|30586.13|30586.13|30586.13|30586.13|30586.13|30586.13|30585.53|30585.53|0
1638979810000|2021-12-08 16:10:10|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|30586.73|0
1638979820000|2021-12-08 16:10:20|30583.2|30583.2|30583.2|30583.2|30583.2|30583.2|30583.2|30583.2|0
1638979850000|2021-12-08 16:10:50|30586.73|30586.73|30586.73|30586.73|30590.27|30590.27|30586.73|30586.73|0
1638979860000|2021-12-08 16:11:00|30590.27|30590.27|30590.27|30590.27|30590.27|30590.27|30590.27|30590.27|0
1638979870000|2021-12-08 16:11:10|30589.86|30589.86|30589.86|30589.86|30589.86|30589.86|30589.86|30589.86|0
1638979880000|2021-12-08 16:11:20|30593.39|30593.39|30589.86|30589.86|30593.39|30593.39|30589.86|30589.86|0
1638979930000|2021-12-08 16:12:10|30586.32|30586.32|30586.32|30586.32|30586.32|30586.32|30586.32|30586.32|0
1638979950000|2021-12-08 16:12:30|30589.86|30589.86|30601.53|30601.53|30601.53|30601.53|30589.86|30589.86|0
1638979990000|2021-12-08 16:13:10|30605.06|30605.06|30609.2|30609.2|30609.2|30609.2|30605.06|30605.06|0
1638980010000|2021-12-08 16:13:30|30609.8|30609.8|30609.8|30609.8|30609.8|30609.8|30609.8|30609.8|0
1638980020000|2021-12-08 16:13:40|30606.26|30606.26|30606.67|30606.67|30606.67|30606.67|30606.26|30606.26|0
1638980040000|2021-12-08 16:14:00|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|0
1638980090000|2021-12-08 16:14:50|30617.28|30617.28|30613.74|30613.74|30617.28|30617.28|30613.74|30613.74|0
1638980120000|2021-12-08 16:15:20|30617.28|30617.28|30617.28|30617.28|30617.28|30617.28|30613.74|30613.74|0
1638980130000|2021-12-08 16:15:30|30613.74|30613.74|30610.21|30610.21|30613.74|30613.74|30610.21|30610.21|0
1638980150000|2021-12-08 16:15:50|30613.74|30613.74|30613.74|30613.74|30613.74|30613.74|30613.74|30613.74|0
1638980170000|2021-12-08 16:16:10|30617.28|30617.28|30617.28|30617.28|30617.28|30617.28|30617.28|30617.28|0
1638980180000|2021-12-08 16:16:20|30613.74|30613.74|30613.74|30613.74|30613.74|30613.74|30613.74|30613.74|0
1638980190000|2021-12-08 16:16:30|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|0
1638980200000|2021-12-08 16:16:40|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|0
1638980210000|2021-12-08 16:16:50|30599.6|30599.6|30599.6|30599.6|30599.6|30599.6|30599.6|30599.6|0
1638980220000|2021-12-08 16:17:00|30596.07|30596.07|30599.6|30599.6|30599.6|30599.6|30596.07|30596.07|0
1638980230000|2021-12-08 16:17:10|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|0
1638980250000|2021-12-08 16:17:30|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|0
1638980270000|2021-12-08 16:17:50|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|0
1638980310000|2021-12-08 16:18:30|30599.6|30599.6|30603.14|30603.14|30603.14|30603.14|30599.6|30599.6|0
1638980340000|2021-12-08 16:19:00|30606.67|30606.67|30613.74|30613.74|30613.74|30613.74|30606.67|30606.67|0
1638980350000|2021-12-08 16:19:10|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|30606.67|0
1638980360000|2021-12-08 16:19:20|30613.74|30613.74|30620.81|30620.81|30620.81|30620.81|30613.74|30613.74|0
1638980370000|2021-12-08 16:19:30|30620.21|30620.21|30619.8|30619.8|30623.75|30623.75|30619.8|30619.8|0
1638980400000|2021-12-08 16:20:00|30623.34|30623.34|30627.47|30627.47|30631.01|30631.01|30623.34|30623.34|0
1638980420000|2021-12-08 16:20:20|30626.87|30626.87|30626.87|30626.87|30626.87|30626.87|30626.27|30626.27|0
1638980430000|2021-12-08 16:20:30|30623.34|30623.34|30623.94|30623.94|30623.94|30623.94|30623.34|30623.34|0
1638980440000|2021-12-08 16:20:40|30627.47|30627.47|30627.47|30627.47|30627.47|30627.47|30627.47|30627.47|0
1638980460000|2021-12-08 16:21:00|30627.88|30627.88|30621.41|30621.41|30627.88|30627.88|30621.41|30621.41|0
1638980470000|2021-12-08 16:21:10|30617.88|30617.88|30621.82|30621.82|30621.82|30621.82|30614.75|30614.75|0
1638980480000|2021-12-08 16:21:20|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|30618.29|0
1638980510000|2021-12-08 16:21:50|30614.75|30614.75|30607.44|30607.44|30614.75|30614.75|30607.44|30607.44|0
1638980530000|2021-12-08 16:22:10|30610.98|30610.98|30618.05|30618.05|30618.05|30618.05|30610.98|30610.98|0
1638980550000|2021-12-08 16:22:30|30614.51|30614.51|30618.05|30618.05|30618.05|30618.05|30614.51|30614.51|0
1638980570000|2021-12-08 16:22:50|30621.58|30621.58|30625.12|30625.12|30625.12|30625.12|30621.58|30621.58|0
1638980580000|2021-12-08 16:23:00|30621.58|30621.58|30621.58|30621.58|30621.58|30621.58|30621.58|30621.58|0
1638980590000|2021-12-08 16:23:10|30625.12|30625.12|30628.65|30628.65|30628.65|30628.65|30625.12|30625.12|0
1638980600000|2021-12-08 16:23:20|30625.12|30625.12|30625.12|30625.12|30625.12|30625.12|30621.58|30621.58|0
1638980610000|2021-12-08 16:23:30|30621.58|30621.58|30618.05|30618.05|30621.58|30621.58|30618.05|30618.05|0
1638980620000|2021-12-08 16:23:40|30618.46|30618.46|30619.27|30619.27|30619.27|30619.27|30618.46|30618.46|0
1638980640000|2021-12-08 16:24:00|30622.81|30622.81|30622.81|30622.81|30622.81|30622.81|30622.81|30622.81|0
1638980650000|2021-12-08 16:24:10|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|0
1638980680000|2021-12-08 16:24:40|30629.88|30629.88|30629.88|30629.88|30629.88|30629.88|30629.88|30629.88|0
1638980690000|2021-12-08 16:24:50|30633.41|30633.41|30633.41|30633.41|30633.41|30633.41|30633.41|30633.41|0
1638980700000|2021-12-08 16:25:00|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|30636.95|0
1638980710000|2021-12-08 16:25:10|30640.48|30640.48|30643.42|30643.42|30644.02|30644.02|30636.95|30636.95|0
1638980720000|2021-12-08 16:25:20|30636.35|30636.35|30639.88|30639.88|30639.88|30639.88|30636.35|30636.35|0
1638980730000|2021-12-08 16:25:30|30643.42|30643.42|30643.42|30643.42|30643.42|30643.42|30643.42|30643.42|0
1638980740000|2021-12-08 16:25:40|30643.01|30643.01|30639.06|30639.06|30643.01|30643.01|30639.06|30639.06|0
1638980760000|2021-12-08 16:26:00|30635.53|30635.53|30635.53|30635.53|30635.53|30635.53|30635.53|30635.53|0
1638980780000|2021-12-08 16:26:20|30639.06|30639.06|30639.06|30639.06|30639.06|30639.06|30639.06|30639.06|0
1638980790000|2021-12-08 16:26:30|30635.53|30635.53|30635.53|30635.53|30635.53|30635.53|30635.53|30635.53|0
1638980810000|2021-12-08 16:26:50|30631.99|30631.99|30628.22|30628.22|30631.99|30631.99|30628.22|30628.22|0
1638980820000|2021-12-08 16:27:00|30627.73|30627.73|30623.79|30623.79|30627.73|30627.73|30623.79|30623.79|0
1638980830000|2021-12-08 16:27:10|30623.19|30623.19|30622.59|30622.59|30623.19|30623.19|30622.59|30622.59|0
1638980840000|2021-12-08 16:27:20|30623.19|30623.19|30623.19|30623.19|30623.19|30623.19|30623.19|30623.19|0
1638980850000|2021-12-08 16:27:30|30622.59|30622.59|30621.99|30621.99|30622.59|30622.59|30621.99|30621.99|0
1638980860000|2021-12-08 16:27:40|30625.52|30625.52|30625.52|30625.52|30625.52|30625.52|30625.52|30625.52|0
1638980870000|2021-12-08 16:27:50|30621.99|30621.99|30618.45|30618.45|30621.99|30621.99|30618.45|30618.45|0
1638980880000|2021-12-08 16:28:00|30621.99|30621.99|30621.99|30621.99|30621.99|30621.99|30621.99|30621.99|0
1638980900000|2021-12-08 16:28:20|30618.45|30618.45|30618.45|30618.45|30618.45|30618.45|30618.45|30618.45|0
1638980910000|2021-12-08 16:28:30|30621.99|30621.99|30621.99|30621.99|30621.99|30621.99|30621.99|30621.99|0
1638980920000|2021-12-08 16:28:40|30625.52|30625.52|30625.52|30625.52|30625.52|30625.52|30625.52|30625.52|0
1638980930000|2021-12-08 16:28:50|30629.06|30629.06|30628.81|30628.81|30629.06|30629.06|30628.81|30628.81|0
1638980940000|2021-12-08 16:29:00|30632.35|30632.35|30626.29|30626.29|30632.35|30632.35|30625.28|30625.28|0
1638980950000|2021-12-08 16:29:10|30622.75|30622.75|30622.75|30622.75|30622.75|30622.75|30622.75|30622.75|0
1638980960000|2021-12-08 16:29:20|30623.24|30623.24|30616.17|30616.17|30623.24|30623.24|30616.17|30616.17|0
1638980970000|2021-12-08 16:29:30|30612.63|30612.63|30612.63|30612.63|30622.64|30622.64|30612.03|30612.03|0
1638980980000|2021-12-08 16:29:40|30619.7|30619.7|30604.55|30604.55|30619.7|30619.7|30604.55|30604.55|0
1638980990000|2021-12-08 16:29:50|30604.07|30604.07|30614.67|30614.67|30614.67|30614.67|30594.67|30594.67|0
1639037700000|2021-12-09 08:15:00|30534.73|30534.73|30545.33|30545.33|30545.33|30545.33|30534.73|30534.73|0
1639037710000|2021-12-09 08:15:10|30538.26|30538.26|30538.26|30538.26|30538.26|30538.26|30538.26|30538.26|0
1639037720000|2021-12-09 08:15:20|30545.93|30545.93|30553.6|30553.6|30553.6|30553.6|30545.93|30545.93|0
1639037730000|2021-12-09 08:15:30|30560.67|30560.67|30553.6|30553.6|30560.67|30560.67|30553.6|30553.6|0
1639037740000|2021-12-09 08:15:40|30560.67|30560.67|30560.67|30560.67|30560.67|30560.67|30560.67|30560.67|0
1639037750000|2021-12-09 08:15:50|30559.44|30559.44|30577.12|30577.12|30577.12|30577.12|30559.44|30559.44|0
1639037790000|2021-12-09 08:16:30|30578.32|30578.32|30578.32|30578.32|30578.32|30578.32|30578.32|30578.32|0
1639037810000|2021-12-09 08:16:50|30571.25|30571.25|30581.85|30581.85|30581.85|30581.85|30571.25|30571.25|0
1639037850000|2021-12-09 08:17:30|30585.39|30585.39|30578.32|30578.32|30585.39|30585.39|30578.32|30578.32|0
1639037860000|2021-12-09 08:17:40|30574.78|30574.78|30574.78|30574.78|30574.78|30574.78|30574.78|30574.78|0
1639037880000|2021-12-09 08:18:00|30567.71|30567.71|30539.44|30539.44|30567.71|30567.71|30539.44|30539.44|0
1639037920000|2021-12-09 08:18:40|30550.04|30550.04|30553.58|30553.58|30553.58|30553.58|30550.04|30550.04|0
1639037930000|2021-12-09 08:18:50|30560.64|30560.64|30539.44|30539.44|30564.18|30564.18|30539.44|30539.44|0
1639037940000|2021-12-09 08:19:00|30560.64|30560.64|30565.38|30565.38|30565.38|30565.38|30560.64|30560.64|0
1639037960000|2021-12-09 08:19:20|30568.92|30568.92|30565.38|30565.38|30568.92|30568.92|30565.38|30565.38|0
1639037970000|2021-12-09 08:19:30|30554.78|30554.78|30554.78|30554.78|30554.78|30554.78|30554.78|30554.78|0
1639037980000|2021-12-09 08:19:40|30555.38|30555.38|30555.38|30555.38|30555.38|30555.38|30555.38|30555.38|0
1639038000000|2021-12-09 08:20:00|30554.65|30554.65|30553.45|30553.45|30554.65|30554.65|30553.45|30553.45|0
1639038040000|2021-12-09 08:20:40|30546.38|30546.38|30546.38|30546.38|30546.38|30546.38|30546.38|30546.38|0
1639038070000|2021-12-09 08:21:10|30556.98|30556.98|30549.91|30549.91|30556.98|30556.98|30542.85|30542.85|0
1639038080000|2021-12-09 08:21:20|30542.85|30542.85|30549.91|30549.91|30549.91|30549.91|30542.85|30542.85|0
1639038140000|2021-12-09 08:22:20|30542.85|30542.85|30535.78|30535.78|30542.85|30542.85|30535.78|30535.78|0
1639038160000|2021-12-09 08:22:40|30549.91|30549.91|30549.91|30549.91|30549.91|30549.91|30549.91|30549.91|0
1639038180000|2021-12-09 08:23:00|30549.31|30549.31|30549.31|30549.31|30549.31|30549.31|30549.31|30549.31|0
1639038200000|2021-12-09 08:23:20|30538.71|30538.71|30528.1|30528.1|30538.71|30538.71|30528.1|30528.1|0
1639038210000|2021-12-09 08:23:30|30524.57|30524.57|30524.57|30524.57|30524.57|30524.57|30524.57|30524.57|0
1639038220000|2021-12-09 08:23:40|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|0
1639038230000|2021-12-09 08:23:50|30542.24|30542.24|30542.24|30542.24|30542.24|30542.24|30542.24|30542.24|0
1639038260000|2021-12-09 08:24:20|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|0
1639038270000|2021-12-09 08:24:30|30527.69|30527.69|30541.83|30541.83|30541.83|30541.83|30527.69|30527.69|0
1639038280000|2021-12-09 08:24:40|30545.37|30545.37|30541.83|30541.83|30545.37|30545.37|30541.83|30541.83|0
1639038310000|2021-12-09 08:25:10|30545.37|30545.37|30545.37|30545.37|30548.9|30548.9|30541.83|30541.83|0
1639038350000|2021-12-09 08:25:50|30538.3|30538.3|30535.37|30535.37|30538.9|30538.9|30535.37|30535.37|0
1639038360000|2021-12-09 08:26:00|30538.9|30538.9|30538.9|30538.9|30538.9|30538.9|30538.9|30538.9|0
1639038370000|2021-12-09 08:26:10|30542.44|30542.44|30545.97|30545.97|30545.97|30545.97|30542.44|30542.44|0
1639038400000|2021-12-09 08:26:40|30542.44|30542.44|30553.04|30553.04|30553.04|30553.04|30542.44|30542.44|0
1639038410000|2021-12-09 08:26:50|30545.97|30545.97|30545.97|30545.97|30549.51|30549.51|30545.97|30545.97|0
1639038430000|2021-12-09 08:27:10|30549.51|30549.51|30549.51|30549.51|30549.51|30549.51|30549.51|30549.51|0
1639038440000|2021-12-09 08:27:20|30556.57|30556.57|30556.57|30556.57|30556.57|30556.57|30556.57|30556.57|0
1639038470000|2021-12-09 08:27:50|30563.64|30563.64|30561.31|30561.31|30563.64|30563.64|30545.97|30545.97|0
1639038530000|2021-12-09 08:28:50|30564.85|30564.85|30561.31|30561.31|30564.85|30564.85|30561.31|30561.31|0
1639038540000|2021-12-09 08:29:00|30564.85|30564.85|30564.85|30564.85|30564.85|30564.85|30564.85|30564.85|0
1639038560000|2021-12-09 08:29:20|30561.31|30561.31|30564.85|30564.85|30564.85|30564.85|30561.31|30561.31|0
1639038570000|2021-12-09 08:29:30|30566.05|30566.05|30566.05|30566.05|30566.05|30566.05|30566.05|30566.05|0
1639038580000|2021-12-09 08:29:40|30567.25|30567.25|30563.71|30563.71|30570.78|30570.78|30563.71|30563.71|0
1639038610000|2021-12-09 08:30:10|30563.11|30563.11|30563.11|30563.11|30563.11|30563.11|30563.11|30563.11|0
1639038620000|2021-12-09 08:30:20|30562.51|30562.51|30562.51|30562.51|30566.05|30566.05|30562.51|30562.51|0
1639038650000|2021-12-09 08:30:50|30563.74|30563.74|30564.15|30564.15|30564.15|30564.15|30563.74|30563.74|0
1639038660000|2021-12-09 08:31:00|30567.69|30567.69|30560.62|30560.62|30571.22|30571.22|30560.62|30560.62|0
1639038670000|2021-12-09 08:31:10|30564.15|30564.15|30564.15|30564.15|30564.15|30564.15|30564.15|30564.15|0
1639038680000|2021-12-09 08:31:20|30571.22|30571.22|30571.22|30571.22|30571.22|30571.22|30571.22|30571.22|0
1639038690000|2021-12-09 08:31:30|30567.69|30567.69|30567.69|30567.69|30567.69|30567.69|30560.62|30560.62|0
1639038720000|2021-12-09 08:32:00|30564.15|30564.15|30567.69|30567.69|30567.69|30567.69|30564.15|30564.15|0
1639038740000|2021-12-09 08:32:20|30560.62|30560.62|30560.62|30560.62|30560.62|30560.62|30560.62|30560.62|0
1639038800000|2021-12-09 08:33:20|30564.15|30564.15|30560.62|30560.62|30567.69|30567.69|30560.62|30560.62|0
1639038810000|2021-12-09 08:33:30|30567.69|30567.69|30576.56|30576.56|30580.09|30580.09|30567.69|30567.69|0
1639038820000|2021-12-09 08:33:40|30601.3|30601.3|30601.3|30601.3|30601.3|30601.3|30601.3|30601.3|0
1639038830000|2021-12-09 08:33:50|30615.44|30615.44|30618.98|30618.98|30618.98|30618.98|30615.44|30615.44|0
1639038840000|2021-12-09 08:34:00|30619.58|30619.58|30623.11|30623.11|30623.11|30623.11|30619.58|30619.58|0
1639038880000|2021-12-09 08:34:40|30630.18|30630.18|30644.32|30644.32|30644.32|30644.32|30630.18|30630.18|0
1639038920000|2021-12-09 08:35:20|30637.25|30637.25|30637.25|30637.25|30637.25|30637.25|30637.25|30637.25|0
1639038940000|2021-12-09 08:35:40|30647.86|30647.86|30651.39|30651.39|30651.39|30651.39|30647.86|30647.86|0
1639038960000|2021-12-09 08:36:00|30633.72|30633.72|30626.65|30626.65|30633.72|30633.72|30626.65|30626.65|0
1639038970000|2021-12-09 08:36:10|30640.79|30640.79|30633.72|30633.72|30640.79|30640.79|30633.72|30633.72|0
1639038980000|2021-12-09 08:36:20|30626.65|30626.65|30623.11|30623.11|30626.65|30626.65|30623.11|30623.11|0
1639038990000|2021-12-09 08:36:30|30630.18|30630.18|30623.11|30623.11|30630.18|30630.18|30619.58|30619.58|0
1639039020000|2021-12-09 08:37:00|30623.93|30623.93|30608.5|30608.5|30623.93|30623.93|30607.77|30607.77|0
1639039040000|2021-12-09 08:37:20|30596.69|30596.69|30597.29|30597.29|30597.29|30597.29|30596.69|30596.69|0
1639039060000|2021-12-09 08:37:40|30614.97|30614.97|30604.36|30604.36|30614.97|30614.97|30604.36|30604.36|0
1639039070000|2021-12-09 08:37:50|30611.43|30611.43|30611.43|30611.43|30611.43|30611.43|30611.43|30611.43|0
1639039080000|2021-12-09 08:38:00|30607.9|30607.9|30597.29|30597.29|30607.9|30607.9|30597.29|30597.29|0
1639039130000|2021-12-09 08:38:50|30607.9|30607.9|30612.63|30612.63|30612.63|30612.63|30607.9|30607.9|0
1639039140000|2021-12-09 08:39:00|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|0
1639039160000|2021-12-09 08:39:20|30616.77|30616.77|30616.77|30616.77|30616.77|30616.77|30616.77|30616.77|0
1639039170000|2021-12-09 08:39:30|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|0
1639039200000|2021-12-09 08:40:00|30620.31|30620.31|30620.31|30620.31|30620.31|30620.31|30620.31|30620.31|0
1639039240000|2021-12-09 08:40:40|30619.7|30619.7|30619.7|30619.7|30619.7|30619.7|30619.7|30619.7|0
1639039250000|2021-12-09 08:40:50|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|0
1639039290000|2021-12-09 08:41:30|30633.84|30633.84|30626.77|30626.77|30633.84|30633.84|30626.77|30626.77|0
1639039300000|2021-12-09 08:41:40|30630.31|30630.31|30630.31|30630.31|30630.31|30630.31|30630.31|30630.31|0
1639039310000|2021-12-09 08:41:50|30626.77|30626.77|30626.77|30626.77|30626.77|30626.77|30626.77|30626.77|0
1639039330000|2021-12-09 08:42:10|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|0
1639039360000|2021-12-09 08:42:40|30619.7|30619.7|30619.7|30619.7|30619.7|30619.7|30619.7|30619.7|0
1639039380000|2021-12-09 08:43:00|30616.17|30616.17|30612.63|30612.63|30616.17|30616.17|30612.63|30612.63|0
1639039420000|2021-12-09 08:43:40|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|30623.24|0
1639039440000|2021-12-09 08:44:00|30623.84|30623.84|30623.84|30623.84|30623.84|30623.84|30623.84|30623.84|0
1639039450000|2021-12-09 08:44:10|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|30627.38|0
1639039470000|2021-12-09 08:44:30|30637.98|30637.98|30637.98|30637.98|30637.98|30637.98|30637.98|30637.98|0
1639039480000|2021-12-09 08:44:40|30630.91|30630.91|30630.91|30630.91|30630.91|30630.91|30630.91|30630.91|0
1639039500000|2021-12-09 08:45:00|30620.31|30620.31|30620.31|30620.31|30620.31|30620.31|30620.31|30620.31|0
1639039530000|2021-12-09 08:45:30|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|30613.24|0
1639039570000|2021-12-09 08:46:10|30616.77|30616.77|30613.24|30613.24|30616.77|30616.77|30609.7|30609.7|0
1639039620000|2021-12-09 08:47:00|30613.84|30613.84|30617.37|30617.37|30617.37|30617.37|30613.84|30613.84|0
1639039670000|2021-12-09 08:47:50|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|0
1639039680000|2021-12-09 08:48:00|30606.77|30606.77|30610.3|30610.3|30610.3|30610.3|30606.77|30606.77|0
1639039690000|2021-12-09 08:48:10|30617.37|30617.37|30617.37|30617.37|30617.37|30617.37|30617.37|30617.37|0
1639039710000|2021-12-09 08:48:30|30620.91|30620.91|30620.91|30620.91|30620.91|30620.91|30620.91|30620.91|0
1639039720000|2021-12-09 08:48:40|30617.37|30617.37|30617.37|30617.37|30617.37|30617.37|30617.37|30617.37|0
1639039730000|2021-12-09 08:48:50|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|0
1639039740000|2021-12-09 08:49:00|30606.77|30606.77|30606.77|30606.77|30606.77|30606.77|30606.77|30606.77|0
1639039750000|2021-12-09 08:49:10|30603.23|30603.23|30603.23|30603.23|30603.23|30603.23|30603.23|30603.23|0
1639039760000|2021-12-09 08:49:20|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|30613.84|0
1639039770000|2021-12-09 08:49:30|30606.77|30606.77|30606.77|30606.77|30606.77|30606.77|30606.77|30606.77|0
1639039790000|2021-12-09 08:49:50|30607.01|30607.01|30607.01|30607.01|30607.01|30607.01|30607.01|30607.01|0
1639039800000|2021-12-09 08:50:00|30603.47|30603.47|30585.2|30585.2|30603.47|30603.47|30585.2|30585.2|0
1639039810000|2021-12-09 08:50:10|30588.73|30588.73|30585.2|30585.2|30588.73|30588.73|30585.2|30585.2|0
1639039820000|2021-12-09 08:50:20|30578.13|30578.13|30578.13|30578.13|30578.13|30578.13|30578.13|30578.13|0
1639039830000|2021-12-09 08:50:30|30577.53|30577.53|30576.93|30576.93|30577.53|30577.53|30576.93|30576.93|0
1639039840000|2021-12-09 08:50:40|30577.17|30577.17|30577.17|30577.17|30577.17|30577.17|30577.17|30577.17|0
1639039850000|2021-12-09 08:50:50|30563.03|30563.03|30555.36|30555.36|30563.03|30563.03|30555.36|30555.36|0
1639039860000|2021-12-09 08:51:00|30558.89|30558.89|30565.96|30565.96|30565.96|30565.96|30558.89|30558.89|0
1639039870000|2021-12-09 08:51:10|30562.43|30562.43|30562.43|30562.43|30562.43|30562.43|30562.43|30562.43|0
1639039880000|2021-12-09 08:51:20|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|30558.89|0
1639039890000|2021-12-09 08:51:30|30562.43|30562.43|30565.96|30565.96|30565.96|30565.96|30562.43|30562.43|0
1639039900000|2021-12-09 08:51:40|30576.57|30576.57|30573.03|30573.03|30576.57|30576.57|30573.03|30573.03|0
1639039910000|2021-12-09 08:51:50|30576.57|30576.57|30576.57|30576.57|30576.57|30576.57|30576.57|30576.57|0
1639039920000|2021-12-09 08:52:00|30573.03|30573.03|30573.03|30573.03|30573.03|30573.03|30573.03|30573.03|0
1639039980000|2021-12-09 08:53:00|30569.5|30569.5|30569.5|30569.5|30569.5|30569.5|30569.5|30569.5|0
1639040000000|2021-12-09 08:53:20|30573.03|30573.03|30576.57|30576.57|30576.57|30576.57|30573.03|30573.03|0
1639040010000|2021-12-09 08:53:30|30577.17|30577.17|30596.05|30596.05|30596.05|30596.05|30577.17|30577.17|0
1639040040000|2021-12-09 08:54:00|30592.51|30592.51|30588.98|30588.98|30592.51|30592.51|30588.98|30588.98|0
1639040050000|2021-12-09 08:54:10|30581.91|30581.91|30581.91|30581.91|30585.44|30585.44|30581.91|30581.91|0
1639040060000|2021-12-09 08:54:20|30588.98|30588.98|30588.98|30588.98|30588.98|30588.98|30585.44|30585.44|0
1639040070000|2021-12-09 08:54:30|30592.51|30592.51|30588.98|30588.98|30596.05|30596.05|30588.98|30588.98|0
1639040080000|2021-12-09 08:54:40|30603.11|30603.11|30603.11|30603.11|30603.11|30603.11|30603.11|30603.11|0
1639040110000|2021-12-09 08:55:10|30602.51|30602.51|30602.51|30602.51|30602.51|30602.51|30602.51|30602.51|0
1639040120000|2021-12-09 08:55:20|30606.05|30606.05|30602.51|30602.51|30606.05|30606.05|30598.98|30598.98|0
1639040130000|2021-12-09 08:55:30|30598.98|30598.98|30606.05|30606.05|30606.05|30606.05|30598.98|30598.98|0
1639040160000|2021-12-09 08:56:00|30613.12|30613.12|30620.79|30620.79|30620.79|30620.79|30613.12|30613.12|0
1639040170000|2021-12-09 08:56:10|30624.32|30624.32|30624.32|30624.32|30624.32|30624.32|30624.32|30624.32|0
1639040190000|2021-12-09 08:56:30|30617.25|30617.25|30617.25|30617.25|30617.25|30617.25|30617.25|30617.25|0
1639040220000|2021-12-09 08:57:00|30631.39|30631.39|30620.79|30620.79|30631.39|30631.39|30620.79|30620.79|0
1639040250000|2021-12-09 08:57:30|30634.93|30634.93|30634.93|30634.93|30634.93|30634.93|30634.93|30634.93|0
1639040300000|2021-12-09 08:58:20|30642|30642|30635.53|30635.53|30642|30642|30634.93|30634.93|0
1639040310000|2021-12-09 08:58:30|30628.46|30628.46|30628.46|30628.46|30628.46|30628.46|30621.39|30621.39|0
1639040320000|2021-12-09 08:58:40|30621.39|30621.39|30621.39|30621.39|30621.39|30621.39|30621.39|30621.39|0
1639040370000|2021-12-09 08:59:30|30628.46|30628.46|30628.46|30628.46|30628.46|30628.46|30628.46|30628.46|0
1639040390000|2021-12-09 08:59:50|30632|30632|30632|30632|30632|30632|30632|30632|0
1639040400000|2021-12-09 09:00:00|30635.53|30635.53|30639.06|30639.06|30639.06|30639.06|30635.53|30635.53|0
1639040410000|2021-12-09 09:00:10|30632|30632|30635.53|30635.53|30635.53|30635.53|30632|30632|0
1639040420000|2021-12-09 09:00:20|30632|30632|30632|30632|30632|30632|30632|30632|0
1639040430000|2021-12-09 09:00:30|30628.46|30628.46|30623.72|30623.72|30628.46|30628.46|30621.39|30621.39|0
1639040470000|2021-12-09 09:01:10|30627.26|30627.26|30627.26|30627.26|30627.26|30627.26|30627.26|30627.26|0
1639040500000|2021-12-09 09:01:40|30626.53|30626.53|30626.53|30626.53|30626.53|30626.53|30626.53|30626.53|0
1639040510000|2021-12-09 09:01:50|30623|30623|30623|30623|30623|30623|30623|30623|0
1639040520000|2021-12-09 09:02:00|30622.4|30622.4|30622.4|30622.4|30622.4|30622.4|30622.4|30622.4|0
1639040530000|2021-12-09 09:02:10|30625.93|30625.93|30625.93|30625.93|30625.93|30625.93|30625.93|30625.93|0
1639040540000|2021-12-09 09:02:20|30633|30633|30633|30633|30633|30633|30633|30633|0
1639040550000|2021-12-09 09:02:30|30629.47|30629.47|30629.47|30629.47|30629.47|30629.47|30629.47|30629.47|0
1639040560000|2021-12-09 09:02:40|30629.95|30629.95|30637.02|30637.02|30637.02|30637.02|30629.95|30629.95|0
1639040570000|2021-12-09 09:02:50|30640.56|30640.56|30640.56|30640.56|30640.56|30640.56|30640.56|30640.56|0
1639040580000|2021-12-09 09:03:00|30651.16|30651.16|30644.09|30644.09|30651.16|30651.16|30644.09|30644.09|0
1639040590000|2021-12-09 09:03:10|30647.63|30647.63|30654.69|30654.69|30654.69|30654.69|30647.63|30647.63|0
1639040610000|2021-12-09 09:03:30|30640.56|30640.56|30640.56|30640.56|30640.56|30640.56|30640.56|30640.56|0
1639040620000|2021-12-09 09:03:40|30637.02|30637.02|30637.02|30637.02|30637.02|30637.02|30637.02|30637.02|0
1639040690000|2021-12-09 09:04:50|30651.16|30651.16|30647.63|30647.63|30651.16|30651.16|30647.63|30647.63|0
1639040730000|2021-12-09 09:05:30|30658.23|30658.23|30654.69|30654.69|30658.23|30658.23|30654.69|30654.69|0
1639040740000|2021-12-09 09:05:40|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|0
1639040750000|2021-12-09 09:05:50|30654.69|30654.69|30654.69|30654.69|30654.69|30654.69|30651.16|30651.16|0
1639040800000|2021-12-09 09:06:40|30651.16|30651.16|30651.16|30651.16|30651.16|30651.16|30651.16|30651.16|0
1639040820000|2021-12-09 09:07:00|30647.63|30647.63|30647.63|30647.63|30647.63|30647.63|30647.63|30647.63|0
1639040830000|2021-12-09 09:07:10|30647.02|30647.02|30650.56|30650.56|30650.56|30650.56|30647.02|30647.02|0
1639040840000|2021-12-09 09:07:20|30647.02|30647.02|30647.02|30647.02|30647.02|30647.02|30647.02|30647.02|0
1639040880000|2021-12-09 09:08:00|30643.49|30643.49|30639.95|30639.95|30643.49|30643.49|30639.95|30639.95|0
1639040890000|2021-12-09 09:08:10|30639.35|30639.35|30639.35|30639.35|30639.35|30639.35|30639.35|30639.35|0
1639040920000|2021-12-09 09:08:40|30646.42|30646.42|30642.89|30642.89|30646.42|30646.42|30642.89|30642.89|0
1639040930000|2021-12-09 09:08:50|30649.96|30649.96|30649.96|30649.96|30649.96|30649.96|30649.96|30649.96|0
1639040950000|2021-12-09 09:09:10|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|0
1639040970000|2021-12-09 09:09:30|30649.96|30649.96|30649.96|30649.96|30649.96|30649.96|30649.96|30649.96|0
1639040980000|2021-12-09 09:09:40|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|0
1639040990000|2021-12-09 09:09:50|30642.89|30642.89|30642.89|30642.89|30646.42|30646.42|30642.89|30642.89|0
1639041000000|2021-12-09 09:10:00|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|30646.42|0
1639041010000|2021-12-09 09:10:10|30642.89|30642.89|30642.89|30642.89|30642.89|30642.89|30642.89|30642.89|0
1639041040000|2021-12-09 09:10:40|30638.75|30638.75|30638.15|30638.15|30638.75|30638.75|30638.15|30638.15|0
1639041060000|2021-12-09 09:11:00|30634.62|30634.62|30634.62|30634.62|30634.62|30634.62|30634.62|30634.62|0
1639041070000|2021-12-09 09:11:10|30631.08|30631.08|30631.08|30631.08|30631.08|30631.08|30631.08|30631.08|0
1639041080000|2021-12-09 09:11:20|30627.55|30627.55|30631.08|30631.08|30631.08|30631.08|30627.55|30627.55|0
1639041090000|2021-12-09 09:11:30|30624.01|30624.01|30619.88|30619.88|30624.01|30624.01|30619.88|30619.88|0
1639041100000|2021-12-09 09:11:40|30619.47|30619.47|30619.06|30619.06|30619.47|30619.47|30619.06|30619.06|0
1639041120000|2021-12-09 09:12:00|30611.99|30611.99|30604.92|30604.92|30611.99|30611.99|30604.92|30604.92|0
1639041150000|2021-12-09 09:12:30|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|0
1639041160000|2021-12-09 09:12:40|30587.24|30587.24|30587.24|30587.24|30587.24|30587.24|30587.24|30587.24|0
1639041170000|2021-12-09 09:12:50|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|30594.31|0
1639041180000|2021-12-09 09:13:00|30593.71|30593.71|30593.71|30593.71|30593.71|30593.71|30593.71|30593.71|0
1639041220000|2021-12-09 09:13:40|30600.78|30600.78|30604.32|30604.32|30604.32|30604.32|30600.78|30600.78|0
1639041250000|2021-12-09 09:14:10|30611.39|30611.39|30611.39|30611.39|30611.39|30611.39|30611.39|30611.39|0
1639041270000|2021-12-09 09:14:30|30612.59|30612.59|30613.07|30613.07|30613.07|30613.07|30612.59|30612.59|0
1639041310000|2021-12-09 09:15:10|30609.54|30609.54|30609.54|30609.54|30609.54|30609.54|30609.54|30609.54|0
1639041320000|2021-12-09 09:15:20|30606|30606|30606|30606|30606|30606|30606|30606|0
1639041350000|2021-12-09 09:15:50|30595.4|30595.4|30595.4|30595.4|30595.4|30595.4|30595.4|30595.4|0
1639041380000|2021-12-09 09:16:20|30594.8|30594.8|30594.8|30594.8|30594.8|30594.8|30594.8|30594.8|0
1639041440000|2021-12-09 09:17:20|30598.33|30598.33|30598.33|30598.33|30598.33|30598.33|30598.33|30598.33|0
1639041460000|2021-12-09 09:17:40|30598.09|30598.09|30598.09|30598.09|30598.09|30598.09|30598.09|30598.09|0
1639041480000|2021-12-09 09:18:00|30594.55|30594.55|30594.55|30594.55|30594.55|30594.55|30594.55|30594.55|0
1639041500000|2021-12-09 09:18:20|30591.02|30591.02|30591.02|30591.02|30591.02|30591.02|30591.02|30591.02|0
1639041520000|2021-12-09 09:18:40|30591.62|30591.62|30591.62|30591.62|30591.62|30591.62|30591.62|30591.62|0
1639041530000|2021-12-09 09:18:50|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|0
1639041540000|2021-12-09 09:19:00|30602.23|30602.23|30602.23|30602.23|30602.23|30602.23|30602.23|30602.23|0
1639041550000|2021-12-09 09:19:10|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|0
1639041580000|2021-12-09 09:19:40|30602.23|30602.23|30602.23|30602.23|30602.23|30602.23|30602.23|30602.23|0
1639041600000|2021-12-09 09:20:00|30598.69|30598.69|30598.69|30598.69|30598.69|30598.69|30598.69|30598.69|0
1639041620000|2021-12-09 09:20:20|30595.16|30595.16|30594.55|30594.55|30595.16|30595.16|30594.55|30594.55|0
1639041640000|2021-12-09 09:20:40|30591.02|30591.02|30580.42|30580.42|30591.02|30591.02|30580.42|30580.42|0
1639041660000|2021-12-09 09:21:00|30576.88|30576.88|30576.88|30576.88|30576.88|30576.88|30576.88|30576.88|0
1639041700000|2021-12-09 09:21:40|30583.95|30583.95|30587.48|30587.48|30587.48|30587.48|30583.95|30583.95|0
1639041760000|2021-12-09 09:22:40|30580.42|30580.42|30580.42|30580.42|30580.42|30580.42|30580.42|30580.42|0
1639041820000|2021-12-09 09:23:40|30576.88|30576.88|30573.35|30573.35|30576.88|30576.88|30573.35|30573.35|0
1639041840000|2021-12-09 09:24:00|30576.88|30576.88|30576.88|30576.88|30576.88|30576.88|30576.88|30576.88|0
1639041850000|2021-12-09 09:24:10|30573.35|30573.35|30573.35|30573.35|30573.35|30573.35|30573.35|30573.35|0
1639041860000|2021-12-09 09:24:20|30572.74|30572.74|30572.74|30572.74|30572.74|30572.74|30572.74|30572.74|0
1639041870000|2021-12-09 09:24:30|30576.28|30576.28|30576.28|30576.28|30576.28|30576.28|30576.28|30576.28|0
1639041880000|2021-12-09 09:24:40|30579.81|30579.81|30597.49|30597.49|30601.02|30601.02|30579.81|30579.81|0
1639041900000|2021-12-09 09:25:00|30601.02|30601.02|30597.49|30597.49|30601.02|30601.02|30597.49|30597.49|0
1639041940000|2021-12-09 09:25:40|30590.42|30590.42|30590.42|30590.42|30590.42|30590.42|30590.42|30590.42|0
1639041950000|2021-12-09 09:25:50|30593.95|30593.95|30590.42|30590.42|30593.95|30593.95|30590.42|30590.42|0
1639041970000|2021-12-09 09:26:10|30604.56|30604.56|30604.56|30604.56|30604.56|30604.56|30604.56|30604.56|0
1639041980000|2021-12-09 09:26:20|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|30605.76|0
1639042000000|2021-12-09 09:26:40|30606.36|30606.36|30606.36|30606.36|30606.36|30606.36|30606.36|30606.36|0
1639042030000|2021-12-09 09:27:10|30602.83|30602.83|30602.83|30602.83|30602.83|30602.83|30602.83|30602.83|0
1639042050000|2021-12-09 09:27:30|30595.76|30595.76|30595.76|30595.76|30599.29|30599.29|30595.76|30595.76|0
1639042080000|2021-12-09 09:28:00|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|0
1639042100000|2021-12-09 09:28:20|30600.49|30600.49|30600.49|30600.49|30600.49|30600.49|30600.49|30600.49|0
1639042120000|2021-12-09 09:28:40|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|30596.96|0
1639042130000|2021-12-09 09:28:50|30593.42|30593.42|30593.42|30593.42|30593.42|30593.42|30593.42|30593.42|0
1639042140000|2021-12-09 09:29:00|30586.35|30586.35|30586.35|30586.35|30586.35|30586.35|30586.35|30586.35|0
1639042150000|2021-12-09 09:29:10|30582.82|30582.82|30582.82|30582.82|30582.82|30582.82|30582.82|30582.82|0
1639042190000|2021-12-09 09:29:50|30593.42|30593.42|30589.89|30589.89|30593.42|30593.42|30589.89|30589.89|0
1639042220000|2021-12-09 09:30:20|30586.35|30586.35|30582.82|30582.82|30586.35|30586.35|30582.82|30582.82|0
1639042240000|2021-12-09 09:30:40|30593.42|30593.42|30589.89|30589.89|30593.42|30593.42|30589.89|30589.89|0
1639042310000|2021-12-09 09:31:50|30579.28|30579.28|30579.28|30579.28|30579.28|30579.28|30579.28|30579.28|0
1639042320000|2021-12-09 09:32:00|30582.82|30582.82|30590.49|30590.49|30590.49|30590.49|30582.82|30582.82|0
1639042340000|2021-12-09 09:32:20|30594.02|30594.02|30596.07|30596.07|30596.07|30596.07|30594.02|30594.02|0
1639042350000|2021-12-09 09:32:30|30592.54|30592.54|30592.54|30592.54|30592.54|30592.54|30592.54|30592.54|0
1639042370000|2021-12-09 09:32:50|30599.61|30599.61|30596.07|30596.07|30599.61|30599.61|30592.54|30592.54|0
1639042380000|2021-12-09 09:33:00|30592.54|30592.54|30592.54|30592.54|30592.54|30592.54|30592.54|30592.54|0
1639042390000|2021-12-09 09:33:10|30593.14|30593.14|30592.54|30592.54|30596.07|30596.07|30592.54|30592.54|0
1639042500000|2021-12-09 09:35:00|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|30593.14|0
1639042530000|2021-12-09 09:35:30|30603.74|30603.74|30607.28|30607.28|30607.28|30607.28|30603.74|30603.74|0
1639042550000|2021-12-09 09:35:50|30617.88|30617.88|30610.81|30610.81|30617.88|30617.88|30610.81|30610.81|0
1639042560000|2021-12-09 09:36:00|30614.35|30614.35|30614.35|30614.35|30614.35|30614.35|30614.35|30614.35|0
1639042570000|2021-12-09 09:36:10|30610.81|30610.81|30607.28|30607.28|30610.81|30610.81|30607.28|30607.28|0
1639042580000|2021-12-09 09:36:20|30614.35|30614.35|30607.28|30607.28|30614.35|30614.35|30607.28|30607.28|0
1639042650000|2021-12-09 09:37:30|30606.31|30606.31|30605.58|30605.58|30606.31|30606.31|30605.1|30605.1|0
1639042660000|2021-12-09 09:37:40|30602.05|30602.05|30609.12|30609.12|30609.12|30609.12|30602.05|30602.05|0
1639042760000|2021-12-09 09:39:20|30605.58|30605.58|30605.58|30605.58|30605.58|30605.58|30605.58|30605.58|0
1639042830000|2021-12-09 09:40:30|30602.05|30602.05|30602.05|30602.05|30602.05|30602.05|30602.05|30602.05|0
1639042860000|2021-12-09 09:41:00|30598.51|30598.51|30598.51|30598.51|30598.51|30598.51|30598.51|30598.51|0
1639042870000|2021-12-09 09:41:10|30594.98|30594.98|30594.98|30594.98|30594.98|30594.98|30594.98|30594.98|0
1639042950000|2021-12-09 09:42:30|30591.44|30591.44|30591.44|30591.44|30591.44|30591.44|30591.44|30591.44|0
1639043000000|2021-12-09 09:43:20|30590.84|30590.84|30590.84|30590.84|30590.84|30590.84|30590.84|30590.84|0
1639043070000|2021-12-09 09:44:30|30590.24|30590.24|30590.24|30590.24|30590.24|30590.24|30590.24|30590.24|0
1639043090000|2021-12-09 09:44:50|30583.17|30583.17|30583.17|30583.17|30583.17|30583.17|30576.1|30576.1|0
1639043120000|2021-12-09 09:45:20|30581.94|30581.94|30581.94|30581.94|30581.94|30581.94|30581.94|30581.94|0
1639043130000|2021-12-09 09:45:30|30585.48|30585.48|30585.48|30585.48|30585.48|30585.48|30585.48|30585.48|0
1639043140000|2021-12-09 09:45:40|30578.41|30578.41|30578.41|30578.41|30578.41|30578.41|30578.41|30578.41|0
1639043260000|2021-12-09 09:47:40|30585.48|30585.48|30585.48|30585.48|30585.48|30585.48|30585.48|30585.48|0
1639043290000|2021-12-09 09:48:10|30581.94|30581.94|30570.11|30570.11|30581.94|30581.94|30570.11|30570.11|0
1639043350000|2021-12-09 09:49:10|30566.57|30566.57|30566.57|30566.57|30566.57|30566.57|30566.57|30566.57|0
1639043380000|2021-12-09 09:49:40|30577.18|30577.18|30577.18|30577.18|30577.18|30577.18|30577.18|30577.18|0
1639043430000|2021-12-09 09:50:30|30573.64|30573.64|30566.57|30566.57|30573.64|30573.64|30566.57|30566.57|0
1639043520000|2021-12-09 09:52:00|30559.5|30559.5|30559.5|30559.5|30559.5|30559.5|30559.5|30559.5|0
1639043530000|2021-12-09 09:52:10|30555.97|30555.97|30555.37|30555.37|30555.97|30555.97|30555.37|30555.37|0
1639043600000|2021-12-09 09:53:20|30558.9|30558.9|30558.9|30558.9|30558.9|30558.9|30558.9|30558.9|0
1639043680000|2021-12-09 09:54:40|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|0
1639043710000|2021-12-09 09:55:10|30562.68|30562.68|30562.68|30562.68|30562.68|30562.68|30562.68|30562.68|0
1639043730000|2021-12-09 09:55:30|30552.08|30552.08|30537.94|30537.94|30552.08|30552.08|30537.94|30537.94|0
1639043740000|2021-12-09 09:55:40|30534.4|30534.4|30545.01|30545.01|30548.54|30548.54|30534.4|30534.4|0
1639043750000|2021-12-09 09:55:50|30548.54|30548.54|30548.54|30548.54|30548.54|30548.54|30548.54|30548.54|0
1639043760000|2021-12-09 09:56:00|30545.01|30545.01|30555.61|30555.61|30555.61|30555.61|30545.01|30545.01|0
1639043780000|2021-12-09 09:56:20|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|30559.15|0
1639043790000|2021-12-09 09:56:30|30547.94|30547.94|30551.48|30551.48|30551.48|30551.48|30547.94|30547.94|0
1639043840000|2021-12-09 09:57:20|30550.87|30550.87|30553.81|30553.81|30553.81|30553.81|30550.27|30550.27|0
1639043860000|2021-12-09 09:57:40|30554.41|30554.41|30554.41|30554.41|30554.41|30554.41|30554.41|30554.41|0
1639043880000|2021-12-09 09:58:00|30575.62|30575.62|30575.62|30575.62|30575.62|30575.62|30575.62|30575.62|0
1639043890000|2021-12-09 09:58:10|30572.08|30572.08|30572.08|30572.08|30572.08|30572.08|30572.08|30572.08|0
1639043910000|2021-12-09 09:58:30|30568.55|30568.55|30565.01|30565.01|30568.55|30568.55|30565.01|30565.01|0
1639043930000|2021-12-09 09:58:50|30561.48|30561.48|30561.72|30561.72|30561.72|30561.72|30561.48|30561.48|0
1639043960000|2021-12-09 09:59:20|30561.12|30561.12|30561.12|30561.12|30561.12|30561.12|30561.12|30561.12|0
1639044000000|2021-12-09 10:00:00|30557.59|30557.59|30557.59|30557.59|30557.59|30557.59|30557.59|30557.59|0
1639044030000|2021-12-09 10:00:30|30550.52|30550.52|30543.45|30543.45|30550.52|30550.52|30543.45|30543.45|0
1639044060000|2021-12-09 10:01:00|30546.98|30546.98|30546.98|30546.98|30546.98|30546.98|30546.98|30546.98|0
1639044120000|2021-12-09 10:02:00|30547.22|30547.22|30547.22|30547.22|30547.22|30547.22|30547.22|30547.22|0
1639044160000|2021-12-09 10:02:40|30543.69|30543.69|30533.08|30533.08|30543.69|30543.69|30533.08|30533.08|0
1639044170000|2021-12-09 10:02:50|30529.55|30529.55|30529.55|30529.55|30529.55|30529.55|30529.55|30529.55|0
1639044190000|2021-12-09 10:03:10|30528.95|30528.95|30518.34|30518.34|30528.95|30528.95|30518.34|30518.34|0
1639044200000|2021-12-09 10:03:20|30517.14|30517.14|30517.14|30517.14|30517.14|30517.14|30517.14|30517.14|0
1639044210000|2021-12-09 10:03:30|30510.07|30510.07|30510.07|30510.07|30510.07|30510.07|30510.07|30510.07|0
1639044220000|2021-12-09 10:03:40|30510.67|30510.67|30503.6|30503.6|30510.67|30510.67|30503.6|30503.6|0
1639044240000|2021-12-09 10:04:00|30507.14|30507.14|30507.14|30507.14|30507.14|30507.14|30507.14|30507.14|0
1639044250000|2021-12-09 10:04:10|30503.6|30503.6|30503.6|30503.6|30503.6|30503.6|30503.6|30503.6|0
1639044270000|2021-12-09 10:04:30|30504.2|30504.2|30504.2|30504.2|30504.2|30504.2|30504.2|30504.2|0
1639044320000|2021-12-09 10:05:20|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|0
1639044330000|2021-12-09 10:05:30|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|30511.27|0
1639044350000|2021-12-09 10:05:50|30518.34|30518.34|30521.88|30521.88|30521.88|30521.88|30518.34|30518.34|0
1639044380000|2021-12-09 10:06:20|30518.34|30518.34|30514.81|30514.81|30518.34|30518.34|30511.27|30511.27|0
1639044390000|2021-12-09 10:06:30|30511.27|30511.27|30507.74|30507.74|30511.27|30511.27|30507.74|30507.74|0
1639044400000|2021-12-09 10:06:40|30507.14|30507.14|30507.14|30507.14|30507.14|30507.14|30507.14|30507.14|0
1639044410000|2021-12-09 10:06:50|30507.38|30507.38|30507.38|30507.38|30507.38|30507.38|30507.38|30507.38|0
1639044430000|2021-12-09 10:07:10|30500.31|30500.31|30503.84|30503.84|30503.84|30503.84|30500.31|30500.31|0
1639044470000|2021-12-09 10:07:50|30496.77|30496.77|30496.77|30496.77|30496.77|30496.77|30496.77|30496.77|0
1639044500000|2021-12-09 10:08:20|30486.17|30486.17|30486.17|30486.17|30486.17|30486.17|30486.17|30486.17|0
1639044510000|2021-12-09 10:08:30|30489.7|30489.7|30489.7|30489.7|30489.7|30489.7|30489.7|30489.7|0
1639044540000|2021-12-09 10:09:00|30500.31|30500.31|30500.31|30500.31|30500.31|30500.31|30500.31|30500.31|0
1639044550000|2021-12-09 10:09:10|30493.24|30493.24|30493.24|30493.24|30493.24|30493.24|30493.24|30493.24|0
1639044600000|2021-12-09 10:10:00|30500.31|30500.31|30507.38|30507.38|30507.38|30507.38|30500.31|30500.31|0
1639044630000|2021-12-09 10:10:30|30503.84|30503.84|30503.24|30503.24|30503.84|30503.84|30503.24|30503.24|0
1639044640000|2021-12-09 10:10:40|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|0
1639044670000|2021-12-09 10:11:10|30492.64|30492.64|30492.64|30492.64|30492.64|30492.64|30492.64|30492.64|0
1639044700000|2021-12-09 10:11:40|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|30489.1|0
1639044750000|2021-12-09 10:12:30|30488.5|30488.5|30477.9|30477.9|30488.5|30488.5|30477.9|30477.9|0
1639044760000|2021-12-09 10:12:40|30481.43|30481.43|30481.43|30481.43|30481.43|30481.43|30481.43|30481.43|0
1639044810000|2021-12-09 10:13:30|30474.36|30474.36|30470.83|30470.83|30474.36|30474.36|30470.83|30470.83|0
1639044820000|2021-12-09 10:13:40|30474.36|30474.36|30463.76|30463.76|30474.36|30474.36|30463.76|30463.76|0
1639044840000|2021-12-09 10:14:00|30467.29|30467.29|30470.23|30470.23|30470.23|30470.23|30466.69|30466.69|0
1639044850000|2021-12-09 10:14:10|30473.76|30473.76|30473.76|30473.76|30473.76|30473.76|30473.76|30473.76|0
1639044860000|2021-12-09 10:14:20|30477.3|30477.3|30477.3|30477.3|30477.3|30477.3|30477.3|30477.3|0
1639044870000|2021-12-09 10:14:30|30473.76|30473.76|30473.16|30473.16|30473.76|30473.76|30473.16|30473.16|0
1639044880000|2021-12-09 10:14:40|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|0
1639044900000|2021-12-09 10:15:00|30466.09|30466.09|30476.7|30476.7|30476.7|30476.7|30466.09|30466.09|0
1639044920000|2021-12-09 10:15:20|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|0
1639044930000|2021-12-09 10:15:30|30466.09|30466.09|30466.09|30466.09|30466.09|30466.09|30466.09|30466.09|0
1639044940000|2021-12-09 10:15:40|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|30469.63|0
1639044950000|2021-12-09 10:15:50|30469.22|30469.22|30469.22|30469.22|30469.22|30469.22|30469.22|30469.22|0
1639044990000|2021-12-09 10:16:30|30469.63|30469.63|30466.09|30466.09|30469.63|30469.63|30466.09|30466.09|0
1639045020000|2021-12-09 10:17:00|30462.56|30462.56|30455.49|30455.49|30462.56|30462.56|30455.49|30455.49|0
1639045060000|2021-12-09 10:17:40|30459.02|30459.02|30459.02|30459.02|30459.02|30459.02|30459.02|30459.02|0
1639045100000|2021-12-09 10:18:20|30455.49|30455.49|30454.29|30454.29|30455.49|30455.49|30454.29|30454.29|0
1639045110000|2021-12-09 10:18:30|30452.83|30452.83|30452.83|30452.83|30452.83|30452.83|30452.83|30452.83|0
1639045130000|2021-12-09 10:18:50|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|30451.63|0
1639045150000|2021-12-09 10:19:10|30448.1|30448.1|30448.1|30448.1|30448.1|30448.1|30448.1|30448.1|0
1639045190000|2021-12-09 10:19:50|30444.56|30444.56|30451.63|30451.63|30451.63|30451.63|30444.56|30444.56|0
1639045200000|2021-12-09 10:20:00|30444.56|30444.56|30444.56|30444.56|30444.56|30444.56|30444.56|30444.56|0
1639045210000|2021-12-09 10:20:10|30451.63|30451.63|30455.17|30455.17|30455.17|30455.17|30451.63|30451.63|0
1639045250000|2021-12-09 10:20:50|30448.1|30448.1|30448.1|30448.1|30448.1|30448.1|30448.1|30448.1|0
1639045260000|2021-12-09 10:21:00|30455.17|30455.17|30455.17|30455.17|30455.17|30455.17|30455.17|30455.17|0
1639045320000|2021-12-09 10:22:00|30462.24|30462.24|30458.7|30458.7|30462.24|30462.24|30458.7|30458.7|0
1639045360000|2021-12-09 10:22:40|30465.77|30465.77|30465.77|30465.77|30465.77|30465.77|30465.77|30465.77|0
1639045380000|2021-12-09 10:23:00|30458.7|30458.7|30451.63|30451.63|30458.7|30458.7|30451.63|30451.63|0
1639045440000|2021-12-09 10:24:00|30452.23|30452.23|30453.43|30453.43|30453.43|30453.43|30452.23|30452.23|0
1639045450000|2021-12-09 10:24:10|30452.83|30452.83|30452.83|30452.83|30452.83|30452.83|30452.83|30452.83|0
1639045460000|2021-12-09 10:24:20|30453.43|30453.43|30453.43|30453.43|30453.43|30453.43|30453.43|30453.43|0
1639045490000|2021-12-09 10:24:50|30453.68|30453.68|30453.68|30453.68|30453.68|30453.68|30453.68|30453.68|0
1639045540000|2021-12-09 10:25:40|30454.09|30454.09|30454.09|30454.09|30454.09|30454.09|30454.09|30454.09|0
1639045550000|2021-12-09 10:25:50|30453.49|30453.49|30454.09|30454.09|30454.09|30454.09|30453.49|30453.49|0
1639045560000|2021-12-09 10:26:00|30461.16|30461.16|30461.16|30461.16|30464.69|30464.69|30461.16|30461.16|0
1639045570000|2021-12-09 10:26:10|30464.69|30464.69|30464.69|30464.69|30464.69|30464.69|30464.69|30464.69|0
1639045580000|2021-12-09 10:26:20|30461.16|30461.16|30461.16|30461.16|30461.16|30461.16|30461.16|30461.16|0
1639045590000|2021-12-09 10:26:30|30464.69|30464.69|30464.69|30464.69|30464.69|30464.69|30464.69|30464.69|0
1639045650000|2021-12-09 10:27:30|30461.16|30461.16|30450.55|30450.55|30461.16|30461.16|30449.95|30449.95|0
1639045660000|2021-12-09 10:27:40|30446.42|30446.42|30453.49|30453.49|30453.49|30453.49|30446.42|30446.42|0
1639045680000|2021-12-09 10:28:00|30449.95|30449.95|30446.42|30446.42|30449.95|30449.95|30446.42|30446.42|0
1639045690000|2021-12-09 10:28:10|30446.01|30446.01|30446.01|30446.01|30446.01|30446.01|30446.01|30446.01|0
1639045700000|2021-12-09 10:28:20|30446.61|30446.61|30446.61|30446.61|30446.61|30446.61|30446.61|30446.61|0
1639045730000|2021-12-09 10:28:50|30447.21|30447.21|30446.61|30446.61|30447.21|30447.21|30446.61|30446.61|0
1639045760000|2021-12-09 10:29:20|30443.07|30443.07|30443.07|30443.07|30443.07|30443.07|30443.07|30443.07|0
1639045810000|2021-12-09 10:30:10|30453.68|30453.68|30460.75|30460.75|30464.28|30464.28|30453.68|30453.68|0
1639045820000|2021-12-09 10:30:20|30457.21|30457.21|30464.28|30464.28|30478.42|30478.42|30457.21|30457.21|0
1639045830000|2021-12-09 10:30:30|30460.75|30460.75|30460.75|30460.75|30460.75|30460.75|30460.75|30460.75|0
1639045840000|2021-12-09 10:30:40|30457.21|30457.21|30460.75|30460.75|30460.75|30460.75|30457.21|30457.21|0
1639045850000|2021-12-09 10:30:50|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|30464.28|0
1639045870000|2021-12-09 10:31:10|30467.82|30467.82|30468.23|30468.23|30468.23|30468.23|30467.82|30467.82|0
1639045880000|2021-12-09 10:31:20|30468.47|30468.47|30469.07|30469.07|30469.07|30469.07|30468.47|30468.47|0
1639045890000|2021-12-09 10:31:30|30465.53|30465.53|30469.07|30469.07|30469.07|30469.07|30465.53|30465.53|0
1639045900000|2021-12-09 10:31:40|30469.31|30469.31|30469.31|30469.31|30469.31|30469.31|30469.31|30469.31|0
1639045910000|2021-12-09 10:31:50|30469.55|30469.55|30469.55|30469.55|30469.55|30469.55|30469.55|30469.55|0
1639045920000|2021-12-09 10:32:00|30466.02|30466.02|30466.02|30466.02|30466.02|30466.02|30466.02|30466.02|0
1639045960000|2021-12-09 10:32:40|30462.48|30462.48|30462.48|30462.48|30462.48|30462.48|30462.48|30462.48|0
1639046030000|2021-12-09 10:33:50|30455.41|30455.41|30455.41|30455.41|30455.41|30455.41|30455.41|30455.41|0
1639046040000|2021-12-09 10:34:00|30458.95|30458.95|30458.95|30458.95|30458.95|30458.95|30458.95|30458.95|0
1639046060000|2021-12-09 10:34:20|30462.48|30462.48|30462.48|30462.48|30462.48|30462.48|30462.48|30462.48|0
1639046090000|2021-12-09 10:34:50|30463.08|30463.08|30473.69|30473.69|30473.69|30473.69|30463.08|30463.08|0
1639046110000|2021-12-09 10:35:10|30474.89|30474.89|30474.29|30474.29|30477.82|30477.82|30474.29|30474.29|0
1639046160000|2021-12-09 10:36:00|30470.75|30470.75|30470.75|30470.75|30470.75|30470.75|30470.75|30470.75|0
1639046170000|2021-12-09 10:36:10|30474.29|30474.29|30474.29|30474.29|30474.29|30474.29|30474.29|30474.29|0
1639046180000|2021-12-09 10:36:20|30470.75|30470.75|30470.75|30470.75|30470.75|30470.75|30470.75|30470.75|0
1639046200000|2021-12-09 10:36:40|30481.36|30481.36|30481.36|30481.36|30481.36|30481.36|30481.36|30481.36|0
1639046220000|2021-12-09 10:37:00|30484.89|30484.89|30477.82|30477.82|30484.89|30484.89|30477.82|30477.82|0
1639046240000|2021-12-09 10:37:20|30491.96|30491.96|30488.43|30488.43|30491.96|30491.96|30488.43|30488.43|0
1639046250000|2021-12-09 10:37:30|30491.96|30491.96|30488.43|30488.43|30491.96|30491.96|30488.43|30488.43|0
1639046280000|2021-12-09 10:38:00|30484.89|30484.89|30488.43|30488.43|30488.43|30488.43|30484.89|30484.89|0
1639046290000|2021-12-09 10:38:10|30491.96|30491.96|30488.43|30488.43|30491.96|30491.96|30488.43|30488.43|0
1639046320000|2021-12-09 10:38:40|30488.67|30488.67|30488.67|30488.67|30488.67|30488.67|30488.67|30488.67|0
1639046360000|2021-12-09 10:39:20|30485.14|30485.14|30485.14|30485.14|30485.14|30485.14|30485.14|30485.14|0
1639046390000|2021-12-09 10:39:50|30485.74|30485.74|30485.74|30485.74|30485.74|30485.74|30485.74|30485.74|0
1639046440000|2021-12-09 10:40:40|30489.27|30489.27|30485.74|30485.74|30489.27|30489.27|30485.74|30485.74|0
1639046510000|2021-12-09 10:41:50|30485.25|30485.25|30485.25|30485.25|30485.25|30485.25|30485.25|30485.25|0
1639046590000|2021-12-09 10:43:10|30478.18|30478.18|30481.72|30481.72|30481.72|30481.72|30478.18|30478.18|0
1639046640000|2021-12-09 10:44:00|30474.65|30474.65|30481.72|30481.72|30481.72|30481.72|30474.65|30474.65|0
1639046670000|2021-12-09 10:44:30|30485.25|30485.25|30485.25|30485.25|30485.25|30485.25|30485.25|30485.25|0
1639046690000|2021-12-09 10:44:50|30488.79|30488.79|30492.32|30492.32|30492.32|30492.32|30488.79|30488.79|0
1639046700000|2021-12-09 10:45:00|30506.46|30506.46|30506.46|30506.46|30506.46|30506.46|30506.46|30506.46|0
1639046710000|2021-12-09 10:45:10|30499.39|30499.39|30495.86|30495.86|30499.39|30499.39|30495.86|30495.86|0
1639046740000|2021-12-09 10:45:40|30496.46|30496.46|30497.66|30497.66|30497.66|30497.66|30496.46|30496.46|0
1639046760000|2021-12-09 10:46:00|30494.13|30494.13|30494.13|30494.13|30494.13|30494.13|30494.13|30494.13|0
1639046780000|2021-12-09 10:46:20|30494.37|30494.37|30494.37|30494.37|30494.37|30494.37|30494.37|30494.37|0
1639046810000|2021-12-09 10:46:50|30490.83|30490.83|30490.83|30490.83|30490.83|30490.83|30490.83|30490.83|0
1639046920000|2021-12-09 10:48:40|30497.9|30497.9|30494.37|30494.37|30497.9|30497.9|30494.37|30494.37|0
1639046970000|2021-12-09 10:49:30|30493.77|30493.77|30493.77|30493.77|30493.77|30493.77|30493.77|30493.77|0
1639047040000|2021-12-09 10:50:40|30486.7|30486.7|30486.7|30486.7|30486.7|30486.7|30486.7|30486.7|0
1639047050000|2021-12-09 10:50:50|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|0
1639047120000|2021-12-09 10:52:00|30483.16|30483.16|30483.16|30483.16|30483.16|30483.16|30483.16|30483.16|0
1639047160000|2021-12-09 10:52:40|30486.7|30486.7|30486.7|30486.7|30490.23|30490.23|30486.7|30486.7|0
1639047170000|2021-12-09 10:52:50|30490.23|30490.23|30486.7|30486.7|30490.23|30490.23|30486.7|30486.7|0
1639047190000|2021-12-09 10:53:10|30483.16|30483.16|30483.16|30483.16|30483.16|30483.16|30483.16|30483.16|0
1639047220000|2021-12-09 10:53:40|30479.63|30479.63|30479.63|30479.63|30479.63|30479.63|30479.63|30479.63|0
1639047270000|2021-12-09 10:54:30|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|30490.23|0
1639047290000|2021-12-09 10:54:50|30497.3|30497.3|30497.3|30497.3|30497.3|30497.3|30497.3|30497.3|0
1639047300000|2021-12-09 10:55:00|30504.37|30504.37|30500.84|30500.84|30504.37|30504.37|30500.84|30500.84|0
1639047310000|2021-12-09 10:55:10|30504.37|30504.37|30500.84|30500.84|30504.37|30504.37|30500.84|30500.84|0
1639047380000|2021-12-09 10:56:20|30500.59|30500.59|30500.59|30500.59|30500.59|30500.59|30500.59|30500.59|0
1639047390000|2021-12-09 10:56:30|30499.99|30499.99|30499.99|30499.99|30499.99|30499.99|30499.99|30499.99|0
1639047400000|2021-12-09 10:56:40|30496.46|30496.46|30492.68|30492.68|30496.46|30496.46|30492.68|30492.68|0
1639047420000|2021-12-09 10:57:00|30496.22|30496.22|30496.22|30496.22|30496.22|30496.22|30496.22|30496.22|0
1639047500000|2021-12-09 10:58:20|30492.68|30492.68|30492.68|30492.68|30492.68|30492.68|30492.68|30492.68|0
1639047520000|2021-12-09 10:58:40|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|0
1639047550000|2021-12-09 10:59:10|30495.73|30495.73|30495.73|30495.73|30495.73|30495.73|30495.73|30495.73|0
1639047560000|2021-12-09 10:59:20|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|0
1639047600000|2021-12-09 11:00:00|30488.66|30488.66|30492.2|30492.2|30492.2|30492.2|30488.66|30488.66|0
1639047620000|2021-12-09 11:00:20|30499.27|30499.27|30499.27|30499.27|30499.27|30499.27|30499.27|30499.27|0
1639047670000|2021-12-09 11:01:10|30495.73|30495.73|30495.73|30495.73|30495.73|30495.73|30495.73|30495.73|0
1639047720000|2021-12-09 11:02:00|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|30492.2|0
1639047730000|2021-12-09 11:02:10|30495.73|30495.73|30500.69|30500.69|30500.69|30500.69|30495.73|30495.73|0
1639047740000|2021-12-09 11:02:20|30497.15|30497.15|30497.15|30497.15|30497.15|30497.15|30497.15|30497.15|0
1639047760000|2021-12-09 11:02:40|30497.75|30497.75|30497.75|30497.75|30497.75|30497.75|30497.75|30497.75|0
1639047820000|2021-12-09 11:03:40|30501.29|30501.29|30501.29|30501.29|30501.29|30501.29|30501.29|30501.29|0
1639047840000|2021-12-09 11:04:00|30497.75|30497.75|30497.75|30497.75|30497.75|30497.75|30497.75|30497.75|0
1639047850000|2021-12-09 11:04:10|30501.29|30501.29|30497.75|30497.75|30501.29|30501.29|30497.75|30497.75|0
1639047910000|2021-12-09 11:05:10|30494.22|30494.22|30493.62|30493.62|30494.22|30494.22|30493.62|30493.62|0
1639047920000|2021-12-09 11:05:20|30497.15|30497.15|30497.15|30497.15|30497.15|30497.15|30497.15|30497.15|0
1639047930000|2021-12-09 11:05:30|30493.62|30493.62|30493.62|30493.62|30493.62|30493.62|30493.62|30493.62|0
1639047960000|2021-12-09 11:06:00|30497.15|30497.15|30493.62|30493.62|30497.15|30497.15|30493.62|30493.62|0
1639047980000|2021-12-09 11:06:20|30494.22|30494.22|30494.22|30494.22|30494.22|30494.22|30494.22|30494.22|0
1639048010000|2021-12-09 11:06:50|30493.98|30493.98|30501.05|30501.05|30501.05|30501.05|30493.98|30493.98|0
1639048070000|2021-12-09 11:07:50|30497.51|30497.51|30497.51|30497.51|30497.51|30497.51|30497.51|30497.51|0
1639048110000|2021-12-09 11:08:30|30498.11|30498.11|30498.11|30498.11|30498.11|30498.11|30498.11|30498.11|0
1639048120000|2021-12-09 11:08:40|30505.18|30505.18|30505.18|30505.18|30505.18|30505.18|30505.18|30505.18|0
1639048140000|2021-12-09 11:09:00|30498.11|30498.11|30498.11|30498.11|30498.11|30498.11|30494.58|30494.58|0
1639048250000|2021-12-09 11:10:50|30494.58|30494.58|30494.58|30494.58|30494.58|30494.58|30494.58|30494.58|0
1639048260000|2021-12-09 11:11:00|30491.04|30491.04|30483.15|30483.15|30491.04|30491.04|30483.15|30483.15|0
1639048270000|2021-12-09 11:11:10|30490.22|30490.22|30486.69|30486.69|30490.22|30490.22|30486.69|30486.69|0
1639048280000|2021-12-09 11:11:20|30486.09|30486.09|30485.49|30485.49|30486.09|30486.09|30485.49|30485.49|0
1639048310000|2021-12-09 11:11:50|30478.42|30478.42|30481.95|30481.95|30481.95|30481.95|30478.42|30478.42|0
1639048360000|2021-12-09 11:12:40|30485.49|30485.49|30478.42|30478.42|30485.49|30485.49|30474.88|30474.88|0
1639048370000|2021-12-09 11:12:50|30474.88|30474.88|30467.4|30467.4|30474.88|30474.88|30463.87|30463.87|0
1639048380000|2021-12-09 11:13:00|30463.87|30463.87|30463.87|30463.87|30463.87|30463.87|30463.87|30463.87|0
1639048390000|2021-12-09 11:13:10|30467.4|30467.4|30467.4|30467.4|30467.4|30467.4|30467.4|30467.4|0
1639048420000|2021-12-09 11:13:40|30460.33|30460.33|30460.33|30460.33|30460.33|30460.33|30460.33|30460.33|0
1639048430000|2021-12-09 11:13:50|30456.8|30456.8|30456.8|30456.8|30456.8|30456.8|30456.8|30456.8|0
1639048440000|2021-12-09 11:14:00|30456.2|30456.2|30456.2|30456.2|30456.2|30456.2|30456.2|30456.2|0
1639048460000|2021-12-09 11:14:20|30455.95|30455.95|30455.71|30455.71|30455.95|30455.95|30455.71|30455.71|0
1639048470000|2021-12-09 11:14:30|30448.64|30448.64|30452.18|30452.18|30455.71|30455.71|30448.64|30448.64|0
1639048490000|2021-12-09 11:14:50|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1639048500000|2021-12-09 11:15:00|30451.82|30451.82|30452.3|30452.3|30452.3|30452.3|30451.82|30451.82|0
1639048510000|2021-12-09 11:15:10|30455.84|30455.84|30455.84|30455.84|30455.84|30455.84|30455.84|30455.84|0
1639048560000|2021-12-09 11:16:00|30459.37|30459.37|30442.3|30442.3|30459.97|30459.97|30442.3|30442.3|0
1639048590000|2021-12-09 11:16:30|30438.76|30438.76|30435.23|30435.23|30438.76|30438.76|30435.23|30435.23|0
1639048620000|2021-12-09 11:17:00|30431.69|30431.69|30427.56|30427.56|30435.23|30435.23|30427.56|30427.56|0
1639048660000|2021-12-09 11:17:40|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|0
1639048670000|2021-12-09 11:17:50|30427.56|30427.56|30424.02|30424.02|30427.56|30427.56|30424.02|30424.02|0
1639048680000|2021-12-09 11:18:00|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|0
1639048710000|2021-12-09 11:18:30|30434.63|30434.63|30434.63|30434.63|30434.63|30434.63|30434.63|30434.63|0
1639048720000|2021-12-09 11:18:40|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|30431.09|0
1639048740000|2021-12-09 11:19:00|30431.69|30431.69|30431.69|30431.69|30431.69|30431.69|30431.69|30431.69|0
1639048810000|2021-12-09 11:20:10|30435.23|30435.23|30435.23|30435.23|30435.23|30435.23|30435.23|30435.23|0
1639048870000|2021-12-09 11:21:10|30438.76|30438.76|30438.76|30438.76|30438.76|30438.76|30438.76|30438.76|0
1639048880000|2021-12-09 11:21:20|30439.36|30439.36|30439.36|30439.36|30439.36|30439.36|30439.36|30439.36|0
1639049010000|2021-12-09 11:23:30|30435.83|30435.83|30432.29|30432.29|30435.83|30435.83|30432.29|30432.29|0
1639049020000|2021-12-09 11:23:40|30428.76|30428.76|30428.76|30428.76|30428.76|30428.76|30428.76|30428.76|0
1639049030000|2021-12-09 11:23:50|30425.23|30425.23|30425.23|30425.23|30425.23|30425.23|30425.23|30425.23|0
1639049050000|2021-12-09 11:24:10|30432.29|30432.29|30432.29|30432.29|30432.29|30432.29|30432.29|30432.29|0
1639049090000|2021-12-09 11:24:50|30428.76|30428.76|30428.76|30428.76|30428.76|30428.76|30428.76|30428.76|0
1639049160000|2021-12-09 11:26:00|30439.36|30439.36|30439.36|30439.36|30439.36|30439.36|30439.36|30439.36|0
1639049170000|2021-12-09 11:26:10|30435.83|30435.83|30439.36|30439.36|30439.36|30439.36|30435.83|30435.83|0
1639049180000|2021-12-09 11:26:20|30432.29|30432.29|30432.29|30432.29|30432.29|30432.29|30432.29|30432.29|0
1639049320000|2021-12-09 11:28:40|30431.69|30431.69|30431.69|30431.69|30431.69|30431.69|30431.69|30431.69|0
1639049360000|2021-12-09 11:29:20|30424.62|30424.62|30421.09|30421.09|30428.16|30428.16|30421.09|30421.09|0
1639049400000|2021-12-09 11:30:00|30424.62|30424.62|30424.62|30424.62|30424.62|30424.62|30424.62|30424.62|0
1639049410000|2021-12-09 11:30:10|30424.02|30424.02|30424.02|30424.02|30424.02|30424.02|30424.02|30424.02|0
1639049570000|2021-12-09 11:32:50|30424.62|30424.62|30453.5|30453.5|30453.5|30453.5|30424.62|30424.62|0
1639049580000|2021-12-09 11:33:00|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|0
1639049590000|2021-12-09 11:33:10|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|0
1639049610000|2021-12-09 11:33:30|30449.97|30449.97|30453.5|30453.5|30453.5|30453.5|30449.97|30449.97|0
1639049650000|2021-12-09 11:34:10|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|0
1639049700000|2021-12-09 11:35:00|30449.97|30449.97|30449.97|30449.97|30449.97|30449.97|30449.97|30449.97|0
1639049730000|2021-12-09 11:35:30|30453.5|30453.5|30453.5|30453.5|30453.5|30453.5|30453.5|30453.5|0
1639049760000|2021-12-09 11:36:00|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|0
1639049820000|2021-12-09 11:37:00|30457.04|30457.04|30449.97|30449.97|30457.04|30457.04|30446.43|30446.43|0
1639049880000|2021-12-09 11:38:00|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|30457.04|0
1639049890000|2021-12-09 11:38:10|30453.5|30453.5|30457.04|30457.04|30457.04|30457.04|30453.5|30453.5|0
1639049930000|2021-12-09 11:38:50|30449.97|30449.97|30449.97|30449.97|30449.97|30449.97|30449.97|30449.97|0
1639049940000|2021-12-09 11:39:00|30445.83|30445.83|30445.83|30445.83|30449.37|30449.37|30445.83|30445.83|0
1639049980000|2021-12-09 11:39:40|30449.37|30449.37|30449.37|30449.37|30449.37|30449.37|30445.83|30445.83|0
1639049990000|2021-12-09 11:39:50|30445.83|30445.83|30445.83|30445.83|30445.83|30445.83|30445.83|30445.83|0
1639050000000|2021-12-09 11:40:00|30442.3|30442.3|30438.76|30438.76|30442.3|30442.3|30438.76|30438.76|0
1639050020000|2021-12-09 11:40:20|30442.3|30442.3|30442.3|30442.3|30442.3|30442.3|30442.3|30442.3|0
1639050030000|2021-12-09 11:40:30|30445.83|30445.83|30452.9|30452.9|30452.9|30452.9|30445.83|30445.83|0
1639050040000|2021-12-09 11:40:40|30449.37|30449.37|30449.37|30449.37|30449.37|30449.37|30449.37|30449.37|0
1639050050000|2021-12-09 11:40:50|30442.3|30442.3|30442.3|30442.3|30442.3|30442.3|30442.3|30442.3|0
1639050060000|2021-12-09 11:41:00|30441.7|30441.7|30441.7|30441.7|30441.7|30441.7|30441.7|30441.7|0
1639050070000|2021-12-09 11:41:10|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|30438.16|0
1639050100000|2021-12-09 11:41:40|30437.68|30437.68|30434.14|30434.14|30437.68|30437.68|30434.14|30434.14|0
1639050140000|2021-12-09 11:42:20|30427.07|30427.07|30427.07|30427.07|30427.07|30427.07|30427.07|30427.07|0
1639050160000|2021-12-09 11:42:40|30427.68|30427.68|30427.68|30427.68|30427.68|30427.68|30427.68|30427.68|0
1639050220000|2021-12-09 11:43:40|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|0
1639050230000|2021-12-09 11:43:50|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|30441.81|0
1639050270000|2021-12-09 11:44:30|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|0
1639050280000|2021-12-09 11:44:40|30441.81|30441.81|30448.88|30448.88|30448.88|30448.88|30441.81|30441.81|0
1639050290000|2021-12-09 11:44:50|30445.35|30445.35|30448.88|30448.88|30448.88|30448.88|30445.35|30445.35|0
1639050360000|2021-12-09 11:46:00|30445.35|30445.35|30434.14|30434.14|30445.35|30445.35|30434.14|30434.14|0
1639050420000|2021-12-09 11:47:00|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|0
1639050430000|2021-12-09 11:47:10|30434.14|30434.14|30434.14|30434.14|30434.14|30434.14|30434.14|30434.14|0
1639050440000|2021-12-09 11:47:20|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|30437.68|0
1639050450000|2021-12-09 11:47:30|30438.28|30438.28|30438.88|30438.88|30438.88|30438.88|30438.28|30438.28|0
1639050530000|2021-12-09 11:48:50|30439.48|30439.48|30439.48|30439.48|30439.48|30439.48|30439.48|30439.48|0
1639050540000|2021-12-09 11:49:00|30440.08|30440.08|30437.15|30437.15|30440.68|30440.68|30437.15|30437.15|0
1639050560000|2021-12-09 11:49:20|30433.61|30433.61|30433.61|30433.61|30433.61|30433.61|30433.61|30433.61|0
1639050570000|2021-12-09 11:49:30|30434.21|30434.21|30434.21|30434.21|30434.21|30434.21|30434.21|30434.21|0
1639050580000|2021-12-09 11:49:40|30434.81|30434.81|30435.42|30435.42|30435.42|30435.42|30434.81|30434.81|0
1639050590000|2021-12-09 11:49:50|30438.95|30438.95|30438.95|30438.95|30438.95|30438.95|30438.95|30438.95|0
1639050600000|2021-12-09 11:50:00|30446.02|30446.02|30444.82|30444.82|30449.56|30449.56|30444.82|30444.82|0
1639050610000|2021-12-09 11:50:10|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|0
1639050680000|2021-12-09 11:51:20|30441.28|30441.28|30441.28|30441.28|30441.28|30441.28|30441.28|30441.28|0
1639050790000|2021-12-09 11:53:10|30444.82|30444.82|30448.35|30448.35|30448.35|30448.35|30444.82|30444.82|0
1639050810000|2021-12-09 11:53:30|30455.42|30455.42|30458.96|30458.96|30458.96|30458.96|30455.42|30455.42|0
1639050840000|2021-12-09 11:54:00|30462.49|30462.49|30451.89|30451.89|30462.49|30462.49|30451.89|30451.89|0
1639050900000|2021-12-09 11:55:00|30452.71|30452.71|30452.71|30452.71|30452.71|30452.71|30452.71|30452.71|0
1639050940000|2021-12-09 11:55:40|30453.12|30453.12|30452.71|30452.71|30453.12|30453.12|30452.71|30452.71|0
1639051020000|2021-12-09 11:57:00|30449.17|30449.17|30449.17|30449.17|30449.17|30449.17|30449.17|30449.17|0
1639051090000|2021-12-09 11:58:10|30445.64|30445.64|30445.64|30445.64|30445.64|30445.64|30445.64|30445.64|0
1639051150000|2021-12-09 11:59:10|30452.71|30452.71|30452.71|30452.71|30452.71|30452.71|30452.71|30452.71|0
1639051240000|2021-12-09 12:00:40|30456.24|30456.24|30463.91|30463.91|30463.91|30463.91|30456.24|30456.24|0
1639051260000|2021-12-09 12:01:00|30456.84|30456.84|30453.31|30453.31|30456.84|30456.84|30453.31|30453.31|0
1639051390000|2021-12-09 12:03:10|30449.77|30449.77|30449.77|30449.77|30449.77|30449.77|30449.77|30449.77|0
1639051420000|2021-12-09 12:03:40|30446.24|30446.24|30446.24|30446.24|30446.24|30446.24|30446.24|30446.24|0
1639051430000|2021-12-09 12:03:50|30445.04|30445.04|30447.56|30447.56|30448.57|30448.57|30445.04|30445.04|0
1639051440000|2021-12-09 12:04:00|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|0
1639051470000|2021-12-09 12:04:30|30454.63|30454.63|30454.63|30454.63|30454.63|30454.63|30454.63|30454.63|0
1639051490000|2021-12-09 12:04:50|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|30451.1|0
1639051520000|2021-12-09 12:05:20|30447.56|30447.56|30447.56|30447.56|30447.56|30447.56|30447.56|30447.56|0
1639051560000|2021-12-09 12:06:00|30447.8|30447.8|30449.01|30449.01|30449.01|30449.01|30447.8|30447.8|0
1639051580000|2021-12-09 12:06:20|30452.54|30452.54|30449.01|30449.01|30452.54|30452.54|30449.01|30449.01|0
1639051590000|2021-12-09 12:06:30|30445.47|30445.47|30445.47|30445.47|30445.47|30445.47|30445.47|30445.47|0
1639051620000|2021-12-09 12:07:00|30446.07|30446.07|30446.07|30446.07|30446.07|30446.07|30446.07|30446.07|0
1639051710000|2021-12-09 12:08:30|30449.61|30449.61|30446.07|30446.07|30449.61|30449.61|30446.07|30446.07|0
1639051740000|2021-12-09 12:09:00|30453.14|30453.14|30456.68|30456.68|30456.68|30456.68|30453.14|30453.14|0
1639051750000|2021-12-09 12:09:10|30453.14|30453.14|30453.14|30453.14|30453.14|30453.14|30453.14|30453.14|0
1639051790000|2021-12-09 12:09:50|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|0
1639051850000|2021-12-09 12:10:50|30449.36|30449.36|30449.36|30449.36|30449.36|30449.36|30449.36|30449.36|0
1639051930000|2021-12-09 12:12:10|30445.83|30445.83|30449.36|30449.36|30449.36|30449.36|30445.83|30445.83|0
1639051940000|2021-12-09 12:12:20|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|0
1639051970000|2021-12-09 12:12:50|30459.97|30459.97|30477.64|30477.64|30477.64|30477.64|30459.97|30459.97|0
1639051980000|2021-12-09 12:13:00|30474.11|30474.11|30470.57|30470.57|30474.11|30474.11|30470.57|30470.57|0
1639052010000|2021-12-09 12:13:30|30463.5|30463.5|30463.5|30463.5|30463.5|30463.5|30463.5|30463.5|0
1639052040000|2021-12-09 12:14:00|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|0
1639052050000|2021-12-09 12:14:10|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|30460.57|0
1639052070000|2021-12-09 12:14:30|30464.1|30464.1|30464.1|30464.1|30464.1|30464.1|30464.1|30464.1|0
1639052100000|2021-12-09 12:15:00|30467.64|30467.64|30471.17|30471.17|30471.17|30471.17|30467.64|30467.64|0
1639052150000|2021-12-09 12:15:50|30474.71|30474.71|30474.71|30474.71|30474.71|30474.71|30474.71|30474.71|0
1639052160000|2021-12-09 12:16:00|30478.24|30478.24|30478.24|30478.24|30478.24|30478.24|30478.24|30478.24|0
1639052180000|2021-12-09 12:16:20|30477.64|30477.64|30477.64|30477.64|30477.64|30477.64|30477.64|30477.64|0
1639052230000|2021-12-09 12:17:10|30467.04|30467.04|30467.04|30467.04|30467.04|30467.04|30467.04|30467.04|0
1639052260000|2021-12-09 12:17:40|30463.5|30463.5|30463.5|30463.5|30463.5|30463.5|30463.5|30463.5|0
1639052290000|2021-12-09 12:18:10|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|0
1639052300000|2021-12-09 12:18:20|30463.5|30463.5|30459.97|30459.97|30463.5|30463.5|30459.97|30459.97|0
1639052310000|2021-12-09 12:18:30|30459.37|30459.37|30460.38|30460.38|30460.38|30460.38|30459.37|30459.37|0
1639052320000|2021-12-09 12:18:40|30467.45|30467.45|30467.45|30467.45|30467.45|30467.45|30467.45|30467.45|0
1639052350000|2021-12-09 12:19:10|30468.05|30468.05|30468.05|30468.05|30468.05|30468.05|30468.05|30468.05|0
1639052420000|2021-12-09 12:20:20|30464.51|30464.51|30464.51|30464.51|30464.51|30464.51|30464.51|30464.51|0
1639052450000|2021-12-09 12:20:50|30460.98|30460.98|30460.98|30460.98|30460.98|30460.98|30460.98|30460.98|0
1639052480000|2021-12-09 12:21:20|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|0
1639052490000|2021-12-09 12:21:30|30453.91|30453.91|30453.91|30453.91|30453.91|30453.91|30453.91|30453.91|0
1639052540000|2021-12-09 12:22:20|30450.37|30450.37|30450.37|30450.37|30450.37|30450.37|30450.37|30450.37|0
1639052610000|2021-12-09 12:23:30|30446.84|30446.84|30443.31|30443.31|30446.84|30446.84|30443.31|30443.31|0
1639052630000|2021-12-09 12:23:50|30450.37|30450.37|30443.31|30443.31|30450.37|30450.37|30443.31|30443.31|0
1639052640000|2021-12-09 12:24:00|30442.7|30442.7|30441.5|30441.5|30442.7|30442.7|30441.5|30441.5|0
1639052700000|2021-12-09 12:25:00|30445.04|30445.04|30455.64|30455.64|30455.64|30455.64|30445.04|30445.04|0
1639052770000|2021-12-09 12:26:10|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|30452.11|0
1639052790000|2021-12-09 12:26:30|30451.51|30451.51|30451.51|30451.51|30451.51|30451.51|30451.51|30451.51|0
1639052800000|2021-12-09 12:26:40|30447.97|30447.97|30447.97|30447.97|30447.97|30447.97|30447.97|30447.97|0
1639052920000|2021-12-09 12:28:40|30444.44|30444.44|30444.44|30444.44|30444.44|30444.44|30444.44|30444.44|0
1639052930000|2021-12-09 12:28:50|30440.9|30440.9|30437.37|30437.37|30440.9|30440.9|30437.37|30437.37|0
1639052950000|2021-12-09 12:29:10|30437.97|30437.97|30437.97|30437.97|30437.97|30437.97|30437.97|30437.97|0
1639052980000|2021-12-09 12:29:40|30437.48|30437.48|30437.48|30437.48|30437.48|30437.48|30437.48|30437.48|0
1639053000000|2021-12-09 12:30:00|30433.95|30433.95|30441.02|30441.02|30441.02|30441.02|30433.95|30433.95|0
1639053010000|2021-12-09 12:30:10|30437.48|30437.48|30437.48|30437.48|30437.48|30437.48|30437.48|30437.48|0
1639053020000|2021-12-09 12:30:20|30433.95|30433.95|30434.19|30434.19|30434.19|30434.19|30433.95|30433.95|0
1639053030000|2021-12-09 12:30:30|30437.73|30437.73|30437.73|30437.73|30437.73|30437.73|30437.73|30437.73|0
1639053060000|2021-12-09 12:31:00|30438.21|30438.21|30438.21|30438.21|30438.21|30438.21|30438.21|30438.21|0
1639053100000|2021-12-09 12:31:40|30431.14|30431.14|30431.14|30431.14|30431.14|30431.14|30431.14|30431.14|0
1639053110000|2021-12-09 12:31:50|30434.67|30434.67|30437.61|30437.61|30437.61|30437.61|30433.47|30433.47|0
1639053120000|2021-12-09 12:32:00|30438.81|30438.81|30438.81|30438.81|30438.81|30438.81|30438.81|30438.81|0
1639053220000|2021-12-09 12:33:40|30435.28|30435.28|30435.28|30435.28|30435.28|30435.28|30435.28|30435.28|0
1639053240000|2021-12-09 12:34:00|30438.81|30438.81|30438.81|30438.81|30438.81|30438.81|30438.81|30438.81|0
1639053250000|2021-12-09 12:34:10|30445.88|30445.88|30449.42|30449.42|30449.42|30449.42|30445.88|30445.88|0
1639053270000|2021-12-09 12:34:30|30452.95|30452.95|30449.42|30449.42|30452.95|30452.95|30449.42|30449.42|0
1639053360000|2021-12-09 12:36:00|30448.6|30448.6|30448.6|30448.6|30448.6|30448.6|30448.6|30448.6|0
1639053370000|2021-12-09 12:36:10|30441.53|30441.53|30437.99|30437.99|30441.53|30441.53|30437.99|30437.99|0
1639053390000|2021-12-09 12:36:30|30445.06|30445.06|30441.53|30441.53|30445.06|30445.06|30441.53|30441.53|0
1639053410000|2021-12-09 12:36:50|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|0
1639053420000|2021-12-09 12:37:00|30434.46|30434.46|30434.46|30434.46|30434.46|30434.46|30434.46|30434.46|0
1639053570000|2021-12-09 12:39:30|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|0
1639053610000|2021-12-09 12:40:10|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|0
1639053690000|2021-12-09 12:41:30|30441.28|30441.28|30441.28|30441.28|30441.28|30441.28|30437.75|30437.75|0
1639053790000|2021-12-09 12:43:10|30437.75|30437.75|30437.15|30437.15|30437.75|30437.75|30437.15|30437.15|0
1639053800000|2021-12-09 12:43:20|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|30437.75|0
1639053850000|2021-12-09 12:44:10|30434.21|30434.21|30430.68|30430.68|30434.21|30434.21|30430.68|30430.68|0
1639053880000|2021-12-09 12:44:40|30434.21|30434.21|30430.68|30430.68|30434.21|30434.21|30430.68|30430.68|0
1639053900000|2021-12-09 12:45:00|30429.86|30429.86|30429.86|30429.86|30429.86|30429.86|30429.86|30429.86|0
1639053920000|2021-12-09 12:45:20|30433.39|30433.39|30433.39|30433.39|30433.39|30433.39|30433.39|30433.39|0
1639053930000|2021-12-09 12:45:30|30429.86|30429.86|30429.86|30429.86|30429.86|30429.86|30429.86|30429.86|0
1639053940000|2021-12-09 12:45:40|30429.62|30429.62|30429.62|30429.62|30429.62|30429.62|30429.62|30429.62|0
1639053950000|2021-12-09 12:45:50|30429.38|30429.38|30429.38|30429.38|30429.38|30429.38|30429.38|30429.38|0
1639053960000|2021-12-09 12:46:00|30428.97|30428.97|30425.43|30425.43|30428.97|30428.97|30425.43|30425.43|0
1639053970000|2021-12-09 12:46:10|30428.97|30428.97|30428.97|30428.97|30428.97|30428.97|30428.97|30428.97|0
1639053980000|2021-12-09 12:46:20|30421.9|30421.9|30421.9|30421.9|30421.9|30421.9|30421.9|30421.9|0
1639054000000|2021-12-09 12:46:40|30414.83|30414.83|30421.9|30421.9|30421.9|30421.9|30414.83|30414.83|0
1639054030000|2021-12-09 12:47:10|30414.83|30414.83|30414.83|30414.83|30414.83|30414.83|30414.83|30414.83|0
1639054040000|2021-12-09 12:47:20|30411.29|30411.29|30411.29|30411.29|30411.29|30411.29|30411.29|30411.29|0
1639054070000|2021-12-09 12:47:50|30414.83|30414.83|30415.07|30415.07|30421.9|30421.9|30414.83|30414.83|0
1639054080000|2021-12-09 12:48:00|30415.31|30415.31|30415.31|30415.31|30415.31|30415.31|30415.31|30415.31|0
1639054090000|2021-12-09 12:48:10|30411.78|30411.78|30411.78|30411.78|30411.78|30411.78|30411.78|30411.78|0
1639054160000|2021-12-09 12:49:20|30422.38|30422.38|30422.38|30422.38|30422.38|30422.38|30422.38|30422.38|0
1639054180000|2021-12-09 12:49:40|30425.91|30425.91|30425.91|30425.91|30425.91|30425.91|30425.91|30425.91|0
1639054210000|2021-12-09 12:50:10|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|0
1639054220000|2021-12-09 12:50:20|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|0
1639054230000|2021-12-09 12:50:30|30418.44|30418.44|30418.44|30418.44|30418.44|30418.44|30418.44|30418.44|0
1639054270000|2021-12-09 12:51:10|30421.97|30421.97|30425.5|30425.5|30425.5|30425.5|30421.97|30421.97|0
1639054290000|2021-12-09 12:51:30|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|0
1639054300000|2021-12-09 12:51:40|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|0
1639054310000|2021-12-09 12:51:50|30432.57|30432.57|30432.57|30432.57|30432.57|30432.57|30432.57|30432.57|0
1639054330000|2021-12-09 12:52:10|30429.04|30429.04|30421.97|30421.97|30429.04|30429.04|30421.97|30421.97|0
1639054340000|2021-12-09 12:52:20|30418.44|30418.44|30418.44|30418.44|30418.44|30418.44|30418.44|30418.44|0
1639054350000|2021-12-09 12:52:30|30419.04|30419.04|30419.64|30419.64|30419.64|30419.64|30419.04|30419.04|0
1639054360000|2021-12-09 12:52:40|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|0
1639054390000|2021-12-09 12:53:10|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|0
1639054400000|2021-12-09 12:53:20|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|0
1639054410000|2021-12-09 12:53:30|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|0
1639054560000|2021-12-09 12:56:00|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|0
1639054570000|2021-12-09 12:56:10|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|0
1639054600000|2021-12-09 12:56:40|30430.65|30430.65|30430.65|30430.65|30430.65|30430.65|30430.65|30430.65|0
1639054620000|2021-12-09 12:57:00|30434.19|30434.19|30434.19|30434.19|30434.19|30434.19|30430.65|30430.65|0
1639054640000|2021-12-09 12:57:20|30435.39|30435.39|30435.39|30435.39|30435.39|30435.39|30435.39|30435.39|0
1639054700000|2021-12-09 12:58:20|30431.85|30431.85|30431.85|30431.85|30431.85|30431.85|30431.85|30431.85|0
1639054790000|2021-12-09 12:59:50|30428.32|30428.32|30431.85|30431.85|30431.85|30431.85|30424.78|30424.78|0
1639054820000|2021-12-09 13:00:20|30432.45|30432.45|30433.05|30433.05|30433.05|30433.05|30432.45|30432.45|0
1639054840000|2021-12-09 13:00:40|30433.66|30433.66|30433.66|30433.66|30433.66|30433.66|30433.66|30433.66|0
1639054880000|2021-12-09 13:01:20|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|0
1639054910000|2021-12-09 13:01:50|30430.12|30430.12|30430.12|30430.12|30430.12|30430.12|30430.12|30430.12|0
1639054920000|2021-12-09 13:02:00|30437.19|30437.19|30451.33|30451.33|30451.33|30451.33|30437.19|30437.19|0
1639054930000|2021-12-09 13:02:10|30444.26|30444.26|30444.26|30444.26|30444.26|30444.26|30444.26|30444.26|0
1639054940000|2021-12-09 13:02:20|30440.73|30440.73|30440.73|30440.73|30440.73|30440.73|30440.73|30440.73|0
1639055000000|2021-12-09 13:03:20|30447.79|30447.79|30451.33|30451.33|30451.33|30451.33|30447.79|30447.79|0
1639055010000|2021-12-09 13:03:30|30454.86|30454.86|30454.86|30454.86|30454.86|30454.86|30454.86|30454.86|0
1639055020000|2021-12-09 13:03:40|30451.33|30451.33|30451.33|30451.33|30451.33|30451.33|30451.33|30451.33|0
1639055040000|2021-12-09 13:04:00|30447.79|30447.79|30444.26|30444.26|30447.79|30447.79|30444.26|30444.26|0
1639055070000|2021-12-09 13:04:30|30440.73|30440.73|30447.79|30447.79|30447.79|30447.79|30440.73|30440.73|0
1639055140000|2021-12-09 13:05:40|30447.19|30447.19|30447.19|30447.19|30447.19|30447.19|30447.19|30447.19|0
1639055160000|2021-12-09 13:06:00|30443.66|30443.66|30443.66|30443.66|30443.66|30443.66|30443.66|30443.66|0
1639055250000|2021-12-09 13:07:30|30447.19|30447.19|30447.19|30447.19|30447.19|30447.19|30447.19|30447.19|0
1639055270000|2021-12-09 13:07:50|30443.66|30443.66|30436.59|30436.59|30443.66|30443.66|30436.59|30436.59|0
1639055280000|2021-12-09 13:08:00|30443.66|30443.66|30443.66|30443.66|30443.66|30443.66|30443.66|30443.66|0
1639055290000|2021-12-09 13:08:10|30440.12|30440.12|30440.12|30440.12|30440.12|30440.12|30440.12|30440.12|0
1639055300000|2021-12-09 13:08:20|30436.59|30436.59|30436.59|30436.59|30436.59|30436.59|30436.59|30436.59|0
1639055340000|2021-12-09 13:09:00|30435.99|30435.99|30435.39|30435.39|30435.99|30435.99|30435.39|30435.39|0
1639055350000|2021-12-09 13:09:10|30431.85|30431.85|30431.85|30431.85|30431.85|30431.85|30431.85|30431.85|0
1639055360000|2021-12-09 13:09:20|30431.25|30431.25|30431.25|30431.25|30431.25|30431.25|30431.25|30431.25|0
1639055390000|2021-12-09 13:09:50|30424.18|30424.18|30424.18|30424.18|30424.18|30424.18|30424.18|30424.18|0
1639055440000|2021-12-09 13:10:40|30417.11|30417.11|30417.11|30417.11|30417.11|30417.11|30417.11|30417.11|0
1639055460000|2021-12-09 13:11:00|30424.18|30424.18|30420.65|30420.65|30427.72|30427.72|30420.65|30420.65|0
1639055520000|2021-12-09 13:12:00|30424.18|30424.18|30424.18|30424.18|30424.18|30424.18|30424.18|30424.18|0
1639055540000|2021-12-09 13:12:20|30420.65|30420.65|30417.11|30417.11|30420.65|30420.65|30417.11|30417.11|0
1639055600000|2021-12-09 13:13:20|30416.51|30416.51|30412.38|30412.38|30416.51|30416.51|30412.38|30412.38|0
1639055610000|2021-12-09 13:13:30|30408.84|30408.84|30408.84|30408.84|30408.84|30408.84|30408.84|30408.84|0
1639055680000|2021-12-09 13:14:40|30405.31|30405.31|30405.31|30405.31|30405.31|30405.31|30405.31|30405.31|0
1639055690000|2021-12-09 13:14:50|30401.77|30401.77|30405.31|30405.31|30405.31|30405.31|30401.77|30401.77|0
1639055700000|2021-12-09 13:15:00|30405.91|30405.91|30409.44|30409.44|30409.44|30409.44|30405.91|30405.91|0
1639055710000|2021-12-09 13:15:10|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|30416.51|0
1639055780000|2021-12-09 13:16:20|30417.71|30417.71|30417.71|30417.71|30417.71|30417.71|30417.71|30417.71|0
1639055820000|2021-12-09 13:17:00|30424.78|30424.78|30421.25|30421.25|30424.78|30424.78|30421.25|30421.25|0
1639055830000|2021-12-09 13:17:10|30417.71|30417.71|30417.71|30417.71|30417.71|30417.71|30417.71|30417.71|0
1639055850000|2021-12-09 13:17:30|30414.18|30414.18|30414.18|30414.18|30414.18|30414.18|30414.18|30414.18|0
1639055990000|2021-12-09 13:19:50|30410.64|30410.64|30410.64|30410.64|30410.64|30410.64|30410.64|30410.64|0
1639056000000|2021-12-09 13:20:00|30407.11|30407.11|30407.11|30407.11|30407.11|30407.11|30407.11|30407.11|0
1639056040000|2021-12-09 13:20:40|30403.57|30403.57|30399.44|30399.44|30403.57|30403.57|30399.44|30399.44|0
1639056060000|2021-12-09 13:21:00|30402.97|30402.97|30402.97|30402.97|30402.97|30402.97|30395.9|30395.9|0
1639056070000|2021-12-09 13:21:10|30399.44|30399.44|30399.44|30399.44|30399.44|30399.44|30399.44|30399.44|0
1639056080000|2021-12-09 13:21:20|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|0
1639056130000|2021-12-09 13:22:10|30396.5|30396.5|30392.97|30392.97|30396.5|30396.5|30392.97|30392.97|0
1639056150000|2021-12-09 13:22:30|30389.43|30389.43|30385.9|30385.9|30389.43|30389.43|30385.9|30385.9|0
1639056190000|2021-12-09 13:23:10|30389.43|30389.43|30389.43|30389.43|30389.43|30389.43|30389.43|30389.43|0
1639056200000|2021-12-09 13:23:20|30385.9|30385.9|30382.36|30382.36|30385.9|30385.9|30382.36|30382.36|0
1639056220000|2021-12-09 13:23:40|30378.83|30378.83|30371.16|30371.16|30378.83|30378.83|30371.16|30371.16|0
1639056230000|2021-12-09 13:23:50|30370.34|30370.34|30364.03|30364.03|30373.39|30373.39|30364.03|30364.03|0
1639056250000|2021-12-09 13:24:10|30363.79|30363.79|30363.79|30363.79|30363.79|30363.79|30363.79|30363.79|0
1639056260000|2021-12-09 13:24:20|30362.59|30362.59|30362.11|30362.11|30362.59|30362.59|30362.11|30362.11|0
1639056270000|2021-12-09 13:24:30|30372.71|30372.71|30372.71|30372.71|30372.71|30372.71|30372.71|30372.71|0
1639056280000|2021-12-09 13:24:40|30369.18|30369.18|30383.32|30383.32|30383.32|30383.32|30369.18|30369.18|0
1639056290000|2021-12-09 13:24:50|30379.78|30379.78|30379.78|30379.78|30379.78|30379.78|30379.78|30379.78|0
1639056300000|2021-12-09 13:25:00|30380.19|30380.19|30376.66|30376.66|30380.19|30380.19|30376.66|30376.66|0
1639056350000|2021-12-09 13:25:50|30373.12|30373.12|30373.12|30373.12|30373.12|30373.12|30373.12|30373.12|0
1639056360000|2021-12-09 13:26:00|30380.19|30380.19|30380.19|30380.19|30380.19|30380.19|30380.19|30380.19|0
1639056370000|2021-12-09 13:26:10|30376.66|30376.66|30376.66|30376.66|30376.66|30376.66|30376.66|30376.66|0
1639056400000|2021-12-09 13:26:40|30380.19|30380.19|30384.33|30384.33|30384.33|30384.33|30380.19|30380.19|0
1639056410000|2021-12-09 13:26:50|30387.86|30387.86|30387.86|30387.86|30387.86|30387.86|30387.86|30387.86|0
1639056480000|2021-12-09 13:28:00|30394.93|30394.93|30394.93|30394.93|30394.93|30394.93|30394.93|30394.93|0
1639056500000|2021-12-09 13:28:20|30391.4|30391.4|30391.4|30391.4|30391.4|30391.4|30391.4|30391.4|0
1639056510000|2021-12-09 13:28:30|30398.47|30398.47|30398.47|30398.47|30398.47|30398.47|30398.47|30398.47|0
1639056520000|2021-12-09 13:28:40|30394.93|30394.93|30394.93|30394.93|30394.93|30394.93|30394.93|30394.93|0
1639056530000|2021-12-09 13:28:50|30391.4|30391.4|30391.4|30391.4|30391.4|30391.4|30391.4|30391.4|0
1639056550000|2021-12-09 13:29:10|30387.86|30387.86|30391.4|30391.4|30391.4|30391.4|30387.86|30387.86|0
1639056580000|2021-12-09 13:29:40|30392|30392|30392|30392|30392|30392|30392|30392|0
1639056590000|2021-12-09 13:29:50|30392.6|30392.6|30392.6|30392.6|30392.6|30392.6|30392.6|30392.6|0
1639056620000|2021-12-09 13:30:20|30396.13|30396.13|30399.67|30399.67|30399.67|30399.67|30396.13|30396.13|0
1639056630000|2021-12-09 13:30:30|30392.6|30392.6|30389.06|30389.06|30392.6|30392.6|30389.06|30389.06|0
1639056640000|2021-12-09 13:30:40|30385.53|30385.53|30389.06|30389.06|30392.6|30392.6|30385.53|30385.53|0
1639056660000|2021-12-09 13:31:00|30385.53|30385.53|30386.5|30386.5|30386.5|30386.5|30385.53|30385.53|0
1639056690000|2021-12-09 13:31:30|30375.89|30375.89|30386.5|30386.5|30386.5|30386.5|30375.89|30375.89|0
1639056700000|2021-12-09 13:31:40|30387.1|30387.1|30387.1|30387.1|30387.1|30387.1|30387.1|30387.1|0
1639056720000|2021-12-09 13:32:00|30390.63|30390.63|30394.17|30394.17|30394.17|30394.17|30390.63|30390.63|0
1639056730000|2021-12-09 13:32:10|30387.1|30387.1|30390.63|30390.63|30390.63|30390.63|30387.1|30387.1|0
1639056740000|2021-12-09 13:32:20|30383.56|30383.56|30384.16|30384.16|30384.16|30384.16|30380.63|30380.63|0
1639056760000|2021-12-09 13:32:40|30377.09|30377.09|30377.69|30377.69|30377.69|30377.69|30377.09|30377.09|0
1639056780000|2021-12-09 13:33:00|30381.23|30381.23|30381.23|30381.23|30381.23|30381.23|30381.23|30381.23|0
1639056790000|2021-12-09 13:33:10|30377.69|30377.69|30370.62|30370.62|30377.69|30377.69|30370.62|30370.62|0
1639056810000|2021-12-09 13:33:30|30374.16|30374.16|30374.16|30374.16|30374.16|30374.16|30374.16|30374.16|0
1639056830000|2021-12-09 13:33:50|30367.09|30367.09|30367.09|30367.09|30367.09|30367.09|30367.09|30367.09|0
1639056840000|2021-12-09 13:34:00|30374.16|30374.16|30373.56|30373.56|30374.16|30374.16|30373.56|30373.56|0
1639056850000|2021-12-09 13:34:10|30370.02|30370.02|30370.02|30370.02|30370.02|30370.02|30370.02|30370.02|0
1639056880000|2021-12-09 13:34:40|30373.56|30373.56|30373.56|30373.56|30373.56|30373.56|30373.56|30373.56|0
1639056900000|2021-12-09 13:35:00|30370.02|30370.02|30370.02|30370.02|30373.56|30373.56|30366.49|30366.49|0
1639056930000|2021-12-09 13:35:30|30373.56|30373.56|30377.09|30377.09|30377.09|30377.09|30373.56|30373.56|0
1639056960000|2021-12-09 13:36:00|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|0
1639056980000|2021-12-09 13:36:20|30377.09|30377.09|30384.16|30384.16|30384.16|30384.16|30377.09|30377.09|0
1639057010000|2021-12-09 13:36:50|30377.09|30377.09|30377.09|30377.09|30377.09|30377.09|30377.09|30377.09|0
1639057050000|2021-12-09 13:37:30|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|0
1639057060000|2021-12-09 13:37:40|30384.16|30384.16|30384.16|30384.16|30387.7|30387.7|30384.16|30384.16|0
1639057090000|2021-12-09 13:38:10|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|0
1639057110000|2021-12-09 13:38:30|30391.23|30391.23|30391.23|30391.23|30391.23|30391.23|30391.23|30391.23|0
1639057120000|2021-12-09 13:38:40|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|0
1639057130000|2021-12-09 13:38:50|30380.63|30380.63|30380.63|30380.63|30384.16|30384.16|30380.63|30380.63|0
1639057210000|2021-12-09 13:40:10|30384.16|30384.16|30391.23|30391.23|30391.23|30391.23|30384.16|30384.16|0
1639057220000|2021-12-09 13:40:20|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|0
1639057230000|2021-12-09 13:40:30|30395.97|30395.97|30395.97|30395.97|30395.97|30395.97|30395.97|30395.97|0
1639057240000|2021-12-09 13:40:40|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|30392.43|0
1639057260000|2021-12-09 13:41:00|30395.97|30395.97|30395.97|30395.97|30395.97|30395.97|30395.97|30395.97|0
1639057300000|2021-12-09 13:41:40|30394.77|30394.77|30394.77|30394.77|30394.77|30394.77|30394.77|30394.77|0
1639057320000|2021-12-09 13:42:00|30398.3|30398.3|30387.7|30387.7|30398.3|30398.3|30387.7|30387.7|0
1639057340000|2021-12-09 13:42:20|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|30380.63|0
1639057350000|2021-12-09 13:42:30|30377.09|30377.09|30377.09|30377.09|30377.09|30377.09|30377.09|30377.09|0
1639057380000|2021-12-09 13:43:00|30384.16|30384.16|30387.7|30387.7|30391.23|30391.23|30384.16|30384.16|0
1639057410000|2021-12-09 13:43:30|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|0
1639057480000|2021-12-09 13:44:40|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|0
1639057490000|2021-12-09 13:44:50|30391.23|30391.23|30394.77|30394.77|30398.3|30398.3|30391.23|30391.23|0
1639057510000|2021-12-09 13:45:10|30395.37|30395.37|30395.37|30395.37|30395.37|30395.37|30395.37|30395.37|0
1639057600000|2021-12-09 13:46:40|30398.9|30398.9|30398.9|30398.9|30398.9|30398.9|30398.9|30398.9|0
1639057610000|2021-12-09 13:46:50|30398.42|30398.42|30398.42|30398.42|30398.42|30398.42|30398.42|30398.42|0
1639057640000|2021-12-09 13:47:20|30401.95|30401.95|30401.95|30401.95|30401.95|30401.95|30401.95|30401.95|0
1639057670000|2021-12-09 13:47:50|30398.42|30398.42|30401.95|30401.95|30405.49|30405.49|30398.42|30398.42|0
1639057710000|2021-12-09 13:48:30|30405.49|30405.49|30405.49|30405.49|30405.49|30405.49|30405.49|30405.49|0
1639057740000|2021-12-09 13:49:00|30412.56|30412.56|30412.56|30412.56|30412.56|30412.56|30412.56|30412.56|0
1639057750000|2021-12-09 13:49:10|30412.97|30412.97|30412.97|30412.97|30412.97|30412.97|30412.97|30412.97|0
1639057770000|2021-12-09 13:49:30|30416.5|30416.5|30416.5|30416.5|30416.5|30416.5|30416.5|30416.5|0
1639057800000|2021-12-09 13:50:00|30423.57|30423.57|30430.64|30430.64|30430.64|30430.64|30423.57|30423.57|0
1639057820000|2021-12-09 13:50:20|30427.11|30427.11|30427.11|30427.11|30427.11|30427.11|30427.11|30427.11|0
1639057830000|2021-12-09 13:50:30|30423.57|30423.57|30423.57|30423.57|30423.57|30423.57|30423.57|30423.57|0
1639057840000|2021-12-09 13:50:40|30422.97|30422.97|30422.97|30422.97|30422.97|30422.97|30422.97|30422.97|0
1639057860000|2021-12-09 13:51:00|30423.57|30423.57|30422.97|30422.97|30423.57|30423.57|30422.97|30422.97|0
1639057900000|2021-12-09 13:51:40|30423.38|30423.38|30423.79|30423.79|30423.79|30423.79|30422.97|30422.97|0
1639057920000|2021-12-09 13:52:00|30430.86|30430.86|30435.6|30435.6|30435.6|30435.6|30430.86|30430.86|0
1639057930000|2021-12-09 13:52:10|30442.67|30442.67|30435.6|30435.6|30442.67|30442.67|30435.6|30435.6|0
1639057950000|2021-12-09 13:52:30|30435|30435|30435.41|30435.41|30435.41|30435.41|30435|30435|0
1639057960000|2021-12-09 13:52:40|30436.01|30436.01|30436.01|30436.01|30436.01|30436.01|30436.01|30436.01|0
1639058000000|2021-12-09 13:53:20|30439.54|30439.54|30436.01|30436.01|30439.54|30439.54|30436.01|30436.01|0
1639058010000|2021-12-09 13:53:30|30439.54|30439.54|30446.61|30446.61|30446.61|30446.61|30439.54|30439.54|0
1639058030000|2021-12-09 13:53:50|30443.08|30443.08|30439.54|30439.54|30443.08|30443.08|30439.54|30439.54|0
1639058040000|2021-12-09 13:54:00|30443.08|30443.08|30443.08|30443.08|30443.08|30443.08|30443.08|30443.08|0
1639058090000|2021-12-09 13:54:50|30439.54|30439.54|30436.01|30436.01|30439.54|30439.54|30436.01|30436.01|0
1639058200000|2021-12-09 13:56:40|30432.47|30432.47|30439.54|30439.54|30439.54|30439.54|30432.47|30432.47|0
1639058210000|2021-12-09 13:56:50|30436.01|30436.01|30436.01|30436.01|30436.01|30436.01|30436.01|30436.01|0
1639058220000|2021-12-09 13:57:00|30432.47|30432.47|30428.94|30428.94|30432.47|30432.47|30428.94|30428.94|0
1639058280000|2021-12-09 13:58:00|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|0
1639058300000|2021-12-09 13:58:20|30439.54|30439.54|30446.61|30446.61|30446.61|30446.61|30439.54|30439.54|0
1639058330000|2021-12-09 13:58:50|30450.15|30450.15|30449.91|30449.91|30450.15|30450.15|30449.91|30449.91|0
1639058340000|2021-12-09 13:59:00|30446.37|30446.37|30446.37|30446.37|30446.37|30446.37|30446.37|30446.37|0
1639058390000|2021-12-09 13:59:50|30449.91|30449.91|30446.37|30446.37|30449.91|30449.91|30446.37|30446.37|0
1639058400000|2021-12-09 14:00:00|30449.91|30449.91|30442.84|30442.84|30449.91|30449.91|30442.84|30442.84|0
1639058410000|2021-12-09 14:00:10|30439.3|30439.3|30439.3|30439.3|30439.3|30439.3|30439.3|30439.3|0
1639058420000|2021-12-09 14:00:20|30435.77|30435.77|30442.84|30442.84|30442.84|30442.84|30435.77|30435.77|0
1639058430000|2021-12-09 14:00:30|30446.37|30446.37|30449.91|30449.91|30449.91|30449.91|30446.37|30446.37|0
1639058440000|2021-12-09 14:00:40|30451.71|30451.71|30451.71|30451.71|30451.71|30451.71|30451.71|30451.71|0
1639058460000|2021-12-09 14:01:00|30455.24|30455.24|30458.78|30458.78|30458.78|30458.78|30455.24|30455.24|0
1639058470000|2021-12-09 14:01:10|30455.24|30455.24|30455.24|30455.24|30455.24|30455.24|30455.24|30455.24|0
1639058490000|2021-12-09 14:01:30|30454.64|30454.64|30454.64|30454.64|30454.64|30454.64|30454.64|30454.64|0
1639058500000|2021-12-09 14:01:40|30458.18|30458.18|30458.18|30458.18|30458.18|30458.18|30458.18|30458.18|0
1639058510000|2021-12-09 14:01:50|30465.25|30465.25|30465.25|30465.25|30465.25|30465.25|30465.25|30465.25|0
1639058530000|2021-12-09 14:02:10|30468.78|30468.78|30468.78|30468.78|30468.78|30468.78|30468.78|30468.78|0
1639058540000|2021-12-09 14:02:20|30469.38|30469.38|30469.38|30469.38|30469.38|30469.38|30469.38|30469.38|0
1639058580000|2021-12-09 14:03:00|30468.97|30468.97|30468.97|30468.97|30468.97|30468.97|30468.97|30468.97|0
1639058600000|2021-12-09 14:03:20|30476.04|30476.04|30476.04|30476.04|30476.04|30476.04|30476.04|30476.04|0
1639058610000|2021-12-09 14:03:30|30468.97|30468.97|30468.97|30468.97|30468.97|30468.97|30468.97|30468.97|0
1639058630000|2021-12-09 14:03:50|30472.51|30472.51|30472.51|30472.51|30472.51|30472.51|30472.51|30472.51|0
1639058680000|2021-12-09 14:04:40|30465.44|30465.44|30465.44|30465.44|30465.44|30465.44|30465.44|30465.44|0
1639058730000|2021-12-09 14:05:30|30454.83|30454.83|30447.76|30447.76|30454.83|30454.83|30447.76|30447.76|0
1639058760000|2021-12-09 14:06:00|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|0
1639058770000|2021-12-09 14:06:10|30447.76|30447.76|30447.76|30447.76|30447.76|30447.76|30447.76|30447.76|0
1639058780000|2021-12-09 14:06:20|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|0
1639058850000|2021-12-09 14:07:30|30440.69|30440.69|30444.23|30444.23|30444.23|30444.23|30437.16|30437.16|0
1639058860000|2021-12-09 14:07:40|30437.16|30437.16|30437.16|30437.16|30437.16|30437.16|30437.16|30437.16|0
1639058870000|2021-12-09 14:07:50|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|0
1639058900000|2021-12-09 14:08:20|30440.09|30440.09|30440.69|30440.69|30440.69|30440.69|30440.09|30440.09|0
1639058950000|2021-12-09 14:09:10|30437.16|30437.16|30437.16|30437.16|30437.16|30437.16|30437.16|30437.16|0
1639058960000|2021-12-09 14:09:20|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|30440.69|0
1639059010000|2021-12-09 14:10:10|30447.76|30447.76|30447.76|30447.76|30447.76|30447.76|30447.76|30447.76|0
1639059060000|2021-12-09 14:11:00|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|30444.23|0
1639059070000|2021-12-09 14:11:10|30451.3|30451.3|30451.3|30451.3|30451.3|30451.3|30451.3|30451.3|0
1639059080000|2021-12-09 14:11:20|30447.76|30447.76|30444.23|30444.23|30447.76|30447.76|30444.23|30444.23|0
1639059090000|2021-12-09 14:11:30|30443.03|30443.03|30445.96|30445.96|30445.96|30445.96|30442.43|30442.43|0
1639059100000|2021-12-09 14:11:40|30442.43|30442.43|30442.43|30442.43|30442.43|30442.43|30442.43|30442.43|0
1639059130000|2021-12-09 14:12:10|30443.03|30443.03|30443.03|30443.03|30443.03|30443.03|30443.03|30443.03|0
1639059160000|2021-12-09 14:12:40|30446.56|30446.56|30450.1|30450.1|30450.1|30450.1|30446.56|30446.56|0
1639059190000|2021-12-09 14:13:10|30464.24|30464.24|30478.98|30478.98|30482.51|30482.51|30464.24|30464.24|0
1639059200000|2021-12-09 14:13:20|30482.51|30482.51|30482.51|30482.51|30486.05|30486.05|30482.51|30482.51|0
1639059210000|2021-12-09 14:13:30|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|0
1639059240000|2021-12-09 14:14:00|30478.98|30478.98|30471.91|30471.91|30482.51|30482.51|30471.91|30471.91|0
1639059250000|2021-12-09 14:14:10|30475.44|30475.44|30475.44|30475.44|30478.98|30478.98|30471.91|30471.91|0
1639059260000|2021-12-09 14:14:20|30471.91|30471.91|30489.58|30489.58|30489.58|30489.58|30471.91|30471.91|0
1639059270000|2021-12-09 14:14:30|30486.05|30486.05|30489.58|30489.58|30489.58|30489.58|30486.05|30486.05|0
1639059290000|2021-12-09 14:14:50|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|0
1639059300000|2021-12-09 14:15:00|30486.53|30486.53|30486.94|30486.94|30486.94|30486.94|30486.53|30486.53|0
1639059310000|2021-12-09 14:15:10|30476.34|30476.34|30479.27|30479.27|30483.41|30483.41|30476.34|30476.34|0
1639059320000|2021-12-09 14:15:20|30472.2|30472.2|30472.2|30472.2|30472.2|30472.2|30472.2|30472.2|0
1639059330000|2021-12-09 14:15:30|30479.27|30479.27|30482.8|30482.8|30482.8|30482.8|30479.27|30479.27|0
1639059340000|2021-12-09 14:15:40|30479.27|30479.27|30479.27|30479.27|30479.27|30479.27|30479.27|30479.27|0
1639059350000|2021-12-09 14:15:50|30472.2|30472.2|30475.73|30475.73|30475.73|30475.73|30472.2|30472.2|0
1639059360000|2021-12-09 14:16:00|30472.2|30472.2|30479.27|30479.27|30479.27|30479.27|30472.2|30472.2|0
1639059380000|2021-12-09 14:16:20|30472.2|30472.2|30472.2|30472.2|30475.73|30475.73|30472.2|30472.2|0
1639059390000|2021-12-09 14:16:30|30468.66|30468.66|30475.73|30475.73|30475.73|30475.73|30465.13|30465.13|0
1639059400000|2021-12-09 14:16:40|30472.2|30472.2|30472.2|30472.2|30472.2|30472.2|30472.2|30472.2|0
1639059520000|2021-12-09 14:18:40|30479.27|30479.27|30486.34|30486.34|30486.34|30486.34|30479.27|30479.27|0
1639059530000|2021-12-09 14:18:50|30482.8|30482.8|30476.14|30476.14|30482.8|30482.8|30476.14|30476.14|0
1639059580000|2021-12-09 14:19:40|30479.68|30479.68|30479.68|30479.68|30479.68|30479.68|30479.68|30479.68|0
1639059590000|2021-12-09 14:19:50|30476.14|30476.14|30476.14|30476.14|30476.14|30476.14|30476.14|30476.14|0
1639059620000|2021-12-09 14:20:20|30479.68|30479.68|30479.68|30479.68|30479.68|30479.68|30479.68|30479.68|0
1639059640000|2021-12-09 14:20:40|30479.27|30479.27|30479.27|30479.27|30479.27|30479.27|30479.27|30479.27|0
1639059660000|2021-12-09 14:21:00|30479.51|30479.51|30475.16|30475.16|30479.51|30479.51|30475.16|30475.16|0
1639059670000|2021-12-09 14:21:10|30471.62|30471.62|30468.09|30468.09|30471.62|30471.62|30468.09|30468.09|0
1639059680000|2021-12-09 14:21:20|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|0
1639059700000|2021-12-09 14:21:40|30464.14|30464.14|30471.21|30471.21|30471.21|30471.21|30464.14|30464.14|0
1639059720000|2021-12-09 14:22:00|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|0
1639059750000|2021-12-09 14:22:30|30471.21|30471.21|30471.21|30471.21|30471.21|30471.21|30471.21|30471.21|0
1639059780000|2021-12-09 14:23:00|30467.68|30467.68|30464.14|30464.14|30467.68|30467.68|30464.14|30464.14|0
1639059790000|2021-12-09 14:23:10|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|30467.68|0
1639059800000|2021-12-09 14:23:20|30468.09|30468.09|30468.09|30468.09|30468.09|30468.09|30464.55|30464.55|0
1639059810000|2021-12-09 14:23:30|30461.02|30461.02|30461.02|30461.02|30461.02|30461.02|30461.02|30461.02|0
1639059820000|2021-12-09 14:23:40|30464.55|30464.55|30465.37|30465.37|30465.37|30465.37|30464.55|30464.55|0
1639059840000|2021-12-09 14:24:00|30461.84|30461.84|30461.84|30461.84|30461.84|30461.84|30461.84|30461.84|0
1639059890000|2021-12-09 14:24:50|30458.3|30458.3|30458.3|30458.3|30458.3|30458.3|30458.3|30458.3|0
1639059900000|2021-12-09 14:25:00|30454.77|30454.77|30454.77|30454.77|30454.77|30454.77|30454.77|30454.77|0
1639059920000|2021-12-09 14:25:20|30453.57|30453.57|30455.97|30455.97|30455.97|30455.97|30453.57|30453.57|0
1639059930000|2021-12-09 14:25:30|30456.57|30456.57|30455.97|30455.97|30456.57|30456.57|30455.97|30455.97|0
1639059940000|2021-12-09 14:25:40|30459.5|30459.5|30463.04|30463.04|30463.04|30463.04|30459.5|30459.5|0
1639060020000|2021-12-09 14:27:00|30470.11|30470.11|30470.11|30470.11|30470.11|30470.11|30470.11|30470.11|0
1639060030000|2021-12-09 14:27:10|30470.71|30470.71|30478.02|30478.02|30478.02|30478.02|30470.71|30470.71|0
1639060040000|2021-12-09 14:27:20|30474.49|30474.49|30474.49|30474.49|30474.49|30474.49|30474.49|30474.49|0
1639060080000|2021-12-09 14:28:00|30470.95|30470.95|30463.88|30463.88|30470.95|30470.95|30463.88|30463.88|0
1639060090000|2021-12-09 14:28:10|30460.35|30460.35|30456.81|30456.81|30460.35|30460.35|30456.81|30456.81|0
1639060110000|2021-12-09 14:28:30|30453.28|30453.28|30453.28|30453.28|30453.28|30453.28|30453.28|30453.28|0
1639060120000|2021-12-09 14:28:40|30449.74|30449.74|30449.74|30449.74|30449.74|30449.74|30449.74|30449.74|0
1639060140000|2021-12-09 14:29:00|30449.14|30449.14|30449.14|30449.14|30449.14|30449.14|30449.14|30449.14|0
1639060170000|2021-12-09 14:29:30|30445.61|30445.61|30445.61|30445.61|30445.61|30445.61|30445.61|30445.61|0
1639060180000|2021-12-09 14:29:40|30438.54|30438.54|30438.54|30438.54|30438.54|30438.54|30438.54|30438.54|0
1639060190000|2021-12-09 14:29:50|30435|30435|30437.33|30437.33|30437.33|30437.33|30433.8|30433.8|0
1639060200000|2021-12-09 14:30:00|30433.8|30433.8|30440.46|30440.46|30444.4|30444.4|30423.2|30423.2|0
1639060210000|2021-12-09 14:30:10|30443.99|30443.99|30457.31|30457.31|30457.31|30457.31|30443.18|30443.18|0
1639060220000|2021-12-09 14:30:20|30453.78|30453.78|30443.18|30443.18|30453.78|30453.78|30443.18|30443.18|0
1639060230000|2021-12-09 14:30:30|30441.97|30441.97|30434.9|30434.9|30441.97|30441.97|30434.9|30434.9|0
1639060260000|2021-12-09 14:31:00|30430.77|30430.77|30419.56|30419.56|30430.77|30430.77|30419.56|30419.56|0
1639060270000|2021-12-09 14:31:10|30416.03|30416.03|30412.49|30412.49|30423.1|30423.1|30412.49|30412.49|0
1639060280000|2021-12-09 14:31:20|30416.03|30416.03|30416.03|30416.03|30416.03|30416.03|30416.03|30416.03|0
1639060300000|2021-12-09 14:31:40|30423.1|30423.1|30423.1|30423.1|30423.1|30423.1|30423.1|30423.1|0
1639060310000|2021-12-09 14:31:50|30430.17|30430.17|30426.63|30426.63|30430.17|30430.17|30423.1|30423.1|0
1639060320000|2021-12-09 14:32:00|30423.1|30423.1|30433.7|30433.7|30433.7|30433.7|30423.1|30423.1|0
1639060340000|2021-12-09 14:32:20|30430.17|30430.17|30419.56|30419.56|30430.17|30430.17|30419.56|30419.56|0
1639060360000|2021-12-09 14:32:40|30426.63|30426.63|30423.1|30423.1|30426.63|30426.63|30423.1|30423.1|0
1639060380000|2021-12-09 14:33:00|30426.63|30426.63|30419.56|30419.56|30431.37|30431.37|30419.56|30419.56|0
1639060390000|2021-12-09 14:33:10|30419.15|30419.15|30419.15|30419.15|30419.15|30419.15|30419.15|30419.15|0
1639060410000|2021-12-09 14:33:30|30422.69|30422.69|30422.69|30422.69|30422.69|30422.69|30422.69|30422.69|0
1639060420000|2021-12-09 14:33:40|30422.09|30422.09|30422.09|30422.09|30422.09|30422.09|30422.09|30422.09|0
1639060430000|2021-12-09 14:33:50|30429.16|30429.16|30429.16|30429.16|30436.23|30436.23|30429.16|30429.16|0
1639060440000|2021-12-09 14:34:00|30432.69|30432.69|30432.69|30432.69|30432.69|30432.69|30432.69|30432.69|0
1639060450000|2021-12-09 14:34:10|30429.16|30429.16|30422.09|30422.09|30429.16|30429.16|30422.09|30422.09|0
1639060460000|2021-12-09 14:34:20|30418.55|30418.55|30418.55|30418.55|30418.55|30418.55|30418.55|30418.55|0
1639060470000|2021-12-09 14:34:30|30422.09|30422.09|30422.09|30422.09|30422.09|30422.09|30422.09|30422.09|0
1639060500000|2021-12-09 14:35:00|30429.16|30429.16|30428.75|30428.75|30429.16|30429.16|30428.75|30428.75|0
1639060510000|2021-12-09 14:35:10|30429.35|30429.35|30429.35|30429.35|30429.35|30429.35|30429.35|30429.35|0
1639060520000|2021-12-09 14:35:20|30429.59|30429.59|30433.12|30433.12|30433.12|30433.12|30429.59|30429.59|0
1639060530000|2021-12-09 14:35:30|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|30428.99|30428.99|0
1639060560000|2021-12-09 14:36:00|30425.45|30425.45|30414.85|30414.85|30425.45|30425.45|30414.85|30414.85|0
1639060570000|2021-12-09 14:36:10|30418.38|30418.38|30417.78|30417.78|30418.38|30418.38|30417.78|30417.78|0
1639060580000|2021-12-09 14:36:20|30417.18|30417.18|30417.18|30417.18|30417.18|30417.18|30417.18|30417.18|0
1639060620000|2021-12-09 14:37:00|30410.11|30410.11|30417.18|30417.18|30417.18|30417.18|30410.11|30410.11|0
1639060650000|2021-12-09 14:37:30|30413.65|30413.65|30405.38|30405.38|30413.65|30413.65|30405.38|30405.38|0
1639060660000|2021-12-09 14:37:40|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|0
1639060680000|2021-12-09 14:38:00|30405.38|30405.38|30405.38|30405.38|30405.38|30405.38|30405.38|30405.38|0
1639060690000|2021-12-09 14:38:10|30404.78|30404.78|30408.31|30408.31|30408.31|30408.31|30404.78|30404.78|0
1639060700000|2021-12-09 14:38:20|30408.91|30408.91|30408.91|30408.91|30408.91|30408.91|30408.91|30408.91|0
1639060720000|2021-12-09 14:38:40|30405.38|30405.38|30405.38|30405.38|30405.38|30405.38|30405.38|30405.38|0
1639060730000|2021-12-09 14:38:50|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|30401.84|0
1639060740000|2021-12-09 14:39:00|30415.98|30415.98|30412.45|30412.45|30415.98|30415.98|30412.45|30412.45|0
1639060770000|2021-12-09 14:39:30|30415.98|30415.98|30415.98|30415.98|30415.98|30415.98|30415.98|30415.98|0
1639060780000|2021-12-09 14:39:40|30419.52|30419.52|30419.52|30419.52|30419.52|30419.52|30419.52|30419.52|0
1639060800000|2021-12-09 14:40:00|30418.91|30418.91|30418.91|30418.91|30418.91|30418.91|30415.38|30415.38|0
1639060820000|2021-12-09 14:40:20|30425.98|30425.98|30425.98|30425.98|30425.98|30425.98|30425.98|30425.98|0
1639060840000|2021-12-09 14:40:40|30429.52|30429.52|30429.52|30429.52|30429.52|30429.52|30429.52|30429.52|0
1639060850000|2021-12-09 14:40:50|30425.98|30425.98|30418.91|30418.91|30425.98|30425.98|30418.91|30418.91|0
1639060880000|2021-12-09 14:41:20|30422.45|30422.45|30422.45|30422.45|30422.45|30422.45|30422.45|30422.45|0
1639060920000|2021-12-09 14:42:00|30433.05|30433.05|30421.97|30421.97|30433.05|30433.05|30421.97|30421.97|0
1639060930000|2021-12-09 14:42:10|30418.43|30418.43|30418.43|30418.43|30418.43|30418.43|30418.43|30418.43|0
1639060970000|2021-12-09 14:42:50|30414.9|30414.9|30414.9|30414.9|30414.9|30414.9|30414.9|30414.9|0
1639060980000|2021-12-09 14:43:00|30418.43|30418.43|30419.03|30419.03|30419.03|30419.03|30418.43|30418.43|0
1639060990000|2021-12-09 14:43:10|30415.5|30415.5|30419.03|30419.03|30419.03|30419.03|30415.5|30415.5|0
1639061000000|2021-12-09 14:43:20|30418.79|30418.79|30418.79|30418.79|30418.79|30418.79|30418.79|30418.79|0
1639061020000|2021-12-09 14:43:40|30425.86|30425.86|30425.86|30425.86|30425.86|30425.86|30425.86|30425.86|0
1639061100000|2021-12-09 14:45:00|30426.46|30426.46|30425.86|30425.86|30426.46|30426.46|30425.86|30425.86|0
1639061110000|2021-12-09 14:45:10|30425.26|30425.26|30425.26|30425.26|30425.26|30425.26|30425.26|30425.26|0
1639061140000|2021-12-09 14:45:40|30421.72|30421.72|30425.26|30425.26|30425.26|30425.26|30421.72|30421.72|0
1639061170000|2021-12-09 14:46:10|30425.67|30425.67|30425.26|30425.26|30425.67|30425.67|30425.26|30425.26|0
1639061200000|2021-12-09 14:46:40|30432.33|30432.33|30432.33|30432.33|30432.33|30432.33|30432.33|30432.33|0
1639061220000|2021-12-09 14:47:00|30428.79|30428.79|30425.26|30425.26|30428.79|30428.79|30425.26|30425.26|0
1639061230000|2021-12-09 14:47:10|30421.72|30421.72|30411.12|30411.12|30421.72|30421.72|30407.58|30407.58|0
1639061240000|2021-12-09 14:47:20|30410.52|30410.52|30406.98|30406.98|30410.52|30410.52|30406.98|30406.98|0
1639061250000|2021-12-09 14:47:30|30410.52|30410.52|30411.12|30411.12|30411.12|30411.12|30410.52|30410.52|0
1639061260000|2021-12-09 14:47:40|30411.36|30411.36|30411.36|30411.36|30411.36|30411.36|30411.36|30411.36|0
1639061290000|2021-12-09 14:48:10|30421.97|30421.97|30425.5|30425.5|30425.5|30425.5|30421.97|30421.97|0
1639061320000|2021-12-09 14:48:40|30429.04|30429.04|30429.04|30429.04|30429.04|30429.04|30429.04|30429.04|0
1639061330000|2021-12-09 14:48:50|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|30425.5|0
1639061340000|2021-12-09 14:49:00|30424.3|30424.3|30424.9|30424.9|30424.9|30424.9|30424.3|30424.3|0
1639061350000|2021-12-09 14:49:10|30428.43|30428.43|30428.43|30428.43|30428.43|30428.43|30428.43|30428.43|0
1639061400000|2021-12-09 14:50:00|30431.97|30431.97|30432.57|30432.57|30432.57|30432.57|30431.97|30431.97|0
1639061420000|2021-12-09 14:50:20|30436.11|30436.11|30436.11|30436.11|30436.11|30436.11|30436.11|30436.11|0
1639061430000|2021-12-09 14:50:30|30446.71|30446.71|30446.71|30446.71|30446.71|30446.71|30446.71|30446.71|0
1639061440000|2021-12-09 14:50:40|30443.18|30443.18|30443.18|30443.18|30443.18|30443.18|30443.18|30443.18|0
1639061460000|2021-12-09 14:51:00|30446.71|30446.71|30453.78|30453.78|30453.78|30453.78|30446.71|30446.71|0
1639061470000|2021-12-09 14:51:10|30457.31|30457.31|30453.78|30453.78|30457.31|30457.31|30453.78|30453.78|0
1639061520000|2021-12-09 14:52:00|30450.24|30450.24|30450.24|30450.24|30450.24|30450.24|30450.24|30450.24|0
1639061550000|2021-12-09 14:52:30|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|0
1639061580000|2021-12-09 14:53:00|30447.31|30447.31|30447.31|30447.31|30447.31|30447.31|30443.78|30443.78|0
1639061600000|2021-12-09 14:53:20|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|0
1639061610000|2021-12-09 14:53:30|30440.24|30440.24|30440.24|30440.24|30440.24|30440.24|30440.24|30440.24|0
1639061640000|2021-12-09 14:54:00|30439.64|30439.64|30446.71|30446.71|30446.71|30446.71|30439.64|30439.64|0
1639061660000|2021-12-09 14:54:20|30443.18|30443.18|30443.18|30443.18|30443.18|30443.18|30443.18|30443.18|0
1639061690000|2021-12-09 14:54:50|30439.64|30439.64|30438.44|30438.44|30439.64|30439.64|30438.44|30438.44|0
1639061720000|2021-12-09 14:55:20|30434.9|30434.9|30431.37|30431.37|30434.9|30434.9|30431.37|30431.37|0
1639061730000|2021-12-09 14:55:30|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|0
1639061740000|2021-12-09 14:55:40|30438.44|30438.44|30434.9|30434.9|30438.44|30438.44|30434.9|30434.9|0
1639061750000|2021-12-09 14:55:50|30435.5|30435.5|30435.5|30435.5|30435.5|30435.5|30435.5|30435.5|0
1639061760000|2021-12-09 14:56:00|30428.43|30428.43|30427.83|30427.83|30428.43|30428.43|30427.83|30427.83|0
1639061770000|2021-12-09 14:56:10|30431.37|30431.37|30431.97|30431.97|30434.9|30434.9|30431.37|30431.37|0
1639061780000|2021-12-09 14:56:20|30435.5|30435.5|30435.5|30435.5|30435.5|30435.5|30435.5|30435.5|0
1639061800000|2021-12-09 14:56:40|30435.09|30435.09|30442.16|30442.16|30445.7|30445.7|30435.09|30435.09|0
1639061810000|2021-12-09 14:56:50|30442.98|30442.98|30439.64|30439.64|30443.18|30443.18|30439.64|30439.64|0
1639061820000|2021-12-09 14:57:00|30440.05|30440.05|30443.58|30443.58|30443.58|30443.58|30440.05|30440.05|0
1639061840000|2021-12-09 14:57:20|30444.19|30444.19|30444.19|30444.19|30444.19|30444.19|30444.19|30444.19|0
1639061860000|2021-12-09 14:57:40|30440.65|30440.65|30440.65|30440.65|30440.65|30440.65|30440.65|30440.65|0
1639061880000|2021-12-09 14:58:00|30444.19|30444.19|30444.19|30444.19|30444.19|30444.19|30444.19|30444.19|0
1639061920000|2021-12-09 14:58:40|30443.58|30443.58|30443.58|30443.58|30443.58|30443.58|30443.58|30443.58|0
1639061980000|2021-12-09 14:59:40|30443.83|30443.83|30443.83|30443.83|30443.83|30443.83|30443.83|30443.83|0
1639061990000|2021-12-09 14:59:50|30442.63|30442.63|30442.63|30442.63|30442.63|30442.63|30442.63|30442.63|0
1639062000000|2021-12-09 15:00:00|30435.56|30435.56|30435.56|30435.56|30435.56|30435.56|30435.56|30435.56|0
1639062010000|2021-12-09 15:00:10|30439.09|30439.09|30443.23|30443.23|30443.23|30443.23|30439.09|30439.09|0
1639062030000|2021-12-09 15:00:30|30439.69|30439.69|30425.55|30425.55|30439.69|30439.69|30425.55|30425.55|0
1639062040000|2021-12-09 15:00:40|30414.95|30414.95|30429.09|30429.09|30429.09|30429.09|30414.95|30414.95|0
1639062050000|2021-12-09 15:00:50|30433.22|30433.22|30433.22|30433.22|30433.22|30433.22|30433.22|30433.22|0
1639062060000|2021-12-09 15:01:00|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|0
1639062100000|2021-12-09 15:01:40|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|30437.36|0
1639062110000|2021-12-09 15:01:50|30426.75|30426.75|30426.75|30426.75|30426.75|30426.75|30426.75|30426.75|0
1639062140000|2021-12-09 15:02:20|30426.15|30426.15|30426.15|30426.15|30426.15|30426.15|30426.15|30426.15|0
1639062150000|2021-12-09 15:02:30|30433.22|30433.22|30433.22|30433.22|30433.22|30433.22|30433.22|30433.22|0
1639062170000|2021-12-09 15:02:50|30436.76|30436.76|30440.29|30440.29|30440.29|30440.29|30436.76|30436.76|0
1639062200000|2021-12-09 15:03:20|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|0
1639062210000|2021-12-09 15:03:30|30440.29|30440.29|30443.83|30443.83|30443.83|30443.83|30440.29|30440.29|0
1639062240000|2021-12-09 15:04:00|30440.29|30440.29|30440.29|30440.29|30440.29|30440.29|30440.29|30440.29|0
1639062260000|2021-12-09 15:04:20|30436.76|30436.76|30436.76|30436.76|30436.76|30436.76|30422.62|30422.62|0
1639062280000|2021-12-09 15:04:40|30436.16|30436.16|30436.16|30436.16|30436.16|30436.16|30436.16|30436.16|0
1639062310000|2021-12-09 15:05:10|30439.69|30439.69|30450.9|30450.9|30457.97|30457.97|30439.69|30439.69|0
1639062320000|2021-12-09 15:05:20|30454.43|30454.43|30443.83|30443.83|30454.43|30454.43|30443.83|30443.83|0
1639062330000|2021-12-09 15:05:30|30444.65|30444.65|30444.65|30444.65|30444.65|30444.65|30444.65|30444.65|0
1639062340000|2021-12-09 15:05:40|30441.11|30441.11|30441.52|30441.52|30441.52|30441.52|30441.11|30441.11|0
1639062350000|2021-12-09 15:05:50|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|30437.99|0
1639062370000|2021-12-09 15:06:10|30434.45|30434.45|30434.45|30434.45|30434.45|30434.45|30434.45|30434.45|0
1639062390000|2021-12-09 15:06:30|30430.92|30430.92|30430.92|30430.92|30430.92|30430.92|30430.92|30430.92|0
1639062400000|2021-12-09 15:06:40|30434.45|30434.45|30434.45|30434.45|30434.45|30434.45|30434.45|30434.45|0
1639062410000|2021-12-09 15:06:50|30433.85|30433.85|30430.32|30430.32|30433.85|30433.85|30430.32|30430.32|0
1639062420000|2021-12-09 15:07:00|30426.78|30426.78|30426.78|30426.78|30426.78|30426.78|30426.78|30426.78|0
1639062450000|2021-12-09 15:07:30|30423.25|30423.25|30426.78|30426.78|30426.78|30426.78|30423.25|30423.25|0
1639062460000|2021-12-09 15:07:40|30430.32|30430.32|30430.32|30430.32|30430.32|30430.32|30430.32|30430.32|0
1639062480000|2021-12-09 15:08:00|30433.85|30433.85|30433.85|30433.85|30433.85|30433.85|30433.85|30433.85|0
1639062530000|2021-12-09 15:08:50|30437.39|30437.39|30437.39|30437.39|30437.39|30437.39|30437.39|30437.39|0
1639062540000|2021-12-09 15:09:00|30440.92|30440.92|30440.92|30440.92|30440.92|30440.92|30440.92|30440.92|0
1639062550000|2021-12-09 15:09:10|30440.44|30440.44|30440.44|30440.44|30440.44|30440.44|30440.44|30440.44|0
1639062560000|2021-12-09 15:09:20|30436.9|30436.9|30436.9|30436.9|30436.9|30436.9|30436.9|30436.9|0
1639062590000|2021-12-09 15:09:50|30433.37|30433.37|30433.37|30433.37|30433.37|30433.37|30433.37|30433.37|0
1639062620000|2021-12-09 15:10:20|30422.76|30422.76|30429.83|30429.83|30429.83|30429.83|30422.76|30422.76|0
1639062650000|2021-12-09 15:10:50|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|0
1639062660000|2021-12-09 15:11:00|30419.23|30419.23|30418.63|30418.63|30419.23|30419.23|30418.63|30418.63|0
1639062680000|2021-12-09 15:11:20|30425.7|30425.7|30429.23|30429.23|30429.23|30429.23|30425.7|30425.7|0
1639062710000|2021-12-09 15:11:50|30432.77|30432.77|30436.3|30436.3|30436.3|30436.3|30432.77|30432.77|0
1639062770000|2021-12-09 15:12:50|30432.77|30432.77|30431.95|30431.95|30432.77|30432.77|30431.95|30431.95|0
1639062840000|2021-12-09 15:14:00|30424.88|30424.88|30421.34|30421.34|30424.88|30424.88|30421.34|30421.34|0
1639062870000|2021-12-09 15:14:30|30420.74|30420.74|30420.74|30420.74|30420.74|30420.74|30420.74|30420.74|0
1639062880000|2021-12-09 15:14:40|30421.34|30421.34|30421.34|30421.34|30421.34|30421.34|30421.34|30421.34|0
1639062890000|2021-12-09 15:14:50|30410.74|30410.74|30410.74|30410.74|30410.74|30410.74|30410.74|30410.74|0
1639062910000|2021-12-09 15:15:10|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|0
1639062920000|2021-12-09 15:15:20|30403.67|30403.67|30403.67|30403.67|30403.67|30403.67|30403.67|30403.67|0
1639062940000|2021-12-09 15:15:40|30400.13|30400.13|30400.13|30400.13|30400.13|30400.13|30400.13|30400.13|0
1639062950000|2021-12-09 15:15:50|30403.67|30403.67|30403.67|30403.67|30403.67|30403.67|30403.67|30403.67|0
1639062960000|2021-12-09 15:16:00|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|30407.2|0
1639062990000|2021-12-09 15:16:30|30410.74|30410.74|30403.67|30403.67|30410.74|30410.74|30403.67|30403.67|0
1639063010000|2021-12-09 15:16:50|30403.07|30403.07|30406|30406|30406|30406|30402.47|30402.47|0
1639063020000|2021-12-09 15:17:00|30409.54|30409.54|30409.54|30409.54|30409.54|30409.54|30409.54|30409.54|0
1639063040000|2021-12-09 15:17:20|30406|30406|30406|30406|30406|30406|30406|30406|0
1639063070000|2021-12-09 15:17:50|30409.54|30409.54|30409.54|30409.54|30409.54|30409.54|30409.54|30409.54|0
1639063110000|2021-12-09 15:18:30|30408.93|30408.93|30405.4|30405.4|30408.93|30408.93|30405.4|30405.4|0
1639063120000|2021-12-09 15:18:40|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|30401.86|0
1639063150000|2021-12-09 15:19:10|30401.38|30401.38|30401.38|30401.38|30401.38|30401.38|30401.38|30401.38|0
1639063190000|2021-12-09 15:19:50|30404.92|30404.92|30408.45|30408.45|30408.45|30408.45|30404.92|30404.92|0
1639063280000|2021-12-09 15:21:20|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|0
1639063290000|2021-12-09 15:21:30|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|0
1639063320000|2021-12-09 15:22:00|30403.71|30403.71|30403.11|30403.11|30403.71|30403.71|30403.11|30403.11|0
1639063330000|2021-12-09 15:22:10|30402.7|30402.7|30402.7|30402.7|30402.7|30402.7|30402.7|30402.7|0
1639063380000|2021-12-09 15:23:00|30399.17|30399.17|30395.63|30395.63|30399.17|30399.17|30395.63|30395.63|0
1639063390000|2021-12-09 15:23:10|30388.56|30388.56|30388.56|30388.56|30388.56|30388.56|30388.56|30388.56|0
1639063400000|2021-12-09 15:23:20|30392.1|30392.1|30395.63|30395.63|30395.63|30395.63|30392.1|30392.1|0
1639063410000|2021-12-09 15:23:30|30396.23|30396.23|30396.83|30396.83|30396.83|30396.83|30396.23|30396.23|0
1639063420000|2021-12-09 15:23:40|30393.3|30393.3|30393.3|30393.3|30393.3|30393.3|30393.3|30393.3|0
1639063430000|2021-12-09 15:23:50|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|0
1639063440000|2021-12-09 15:24:00|30386.23|30386.23|30386.23|30386.23|30386.23|30386.23|30386.23|30386.23|0
1639063460000|2021-12-09 15:24:20|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|0
1639063490000|2021-12-09 15:24:50|30390.37|30390.37|30390.97|30390.97|30390.97|30390.97|30390.37|30390.37|0
1639063500000|2021-12-09 15:25:00|30387.43|30387.43|30386.95|30386.95|30387.43|30387.43|30386.95|30386.95|0
1639063530000|2021-12-09 15:25:30|30383.41|30383.41|30383.41|30383.41|30383.41|30383.41|30383.41|30383.41|0
1639063540000|2021-12-09 15:25:40|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|0
1639063570000|2021-12-09 15:26:10|30383.41|30383.41|30383.41|30383.41|30383.41|30383.41|30383.41|30383.41|0
1639063590000|2021-12-09 15:26:30|30386.95|30386.95|30390.48|30390.48|30390.48|30390.48|30386.95|30386.95|0
1639063610000|2021-12-09 15:26:50|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|0
1639063620000|2021-12-09 15:27:00|30390.48|30390.48|30390.48|30390.48|30390.48|30390.48|30390.48|30390.48|0
1639063650000|2021-12-09 15:27:30|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|30386.95|0
1639063670000|2021-12-09 15:27:50|30383.41|30383.41|30382.21|30382.21|30383.41|30383.41|30382.21|30382.21|0
1639063680000|2021-12-09 15:28:00|30381.49|30381.49|30381.49|30381.49|30381.49|30381.49|30381.49|30381.49|0
1639063690000|2021-12-09 15:28:10|30381.24|30381.24|30381.24|30381.24|30381.24|30381.24|30381.24|30381.24|0
1639063750000|2021-12-09 15:29:10|30384.78|30384.78|30384.78|30384.78|30385.19|30385.19|30384.78|30384.78|0
1639063760000|2021-12-09 15:29:20|30385.6|30385.6|30385.6|30385.6|30385.6|30385.6|30385.6|30385.6|0
1639063790000|2021-12-09 15:29:50|30389.13|30389.13|30389.13|30389.13|30389.13|30389.13|30389.13|30389.13|0
1639063800000|2021-12-09 15:30:00|30392.67|30392.67|30410.83|30410.83|30410.83|30410.83|30392.67|30392.67|0
1639063810000|2021-12-09 15:30:10|30417.9|30417.9|30419.92|30419.92|30419.92|30419.92|30417.9|30417.9|0
1639063820000|2021-12-09 15:30:20|30416.38|30416.38|30416.38|30416.38|30416.38|30416.38|30416.38|30416.38|0
1639063830000|2021-12-09 15:30:30|30419.92|30419.92|30419.92|30419.92|30419.92|30419.92|30419.92|30419.92|0
1639063840000|2021-12-09 15:30:40|30423.45|30423.45|30423.45|30423.45|30423.45|30423.45|30423.45|30423.45|0
1639063850000|2021-12-09 15:30:50|30426.99|30426.99|30423.69|30423.69|30430.76|30430.76|30423.69|30423.69|0
1639063860000|2021-12-09 15:31:00|30420.16|30420.16|30420.16|30420.16|30420.16|30420.16|30420.16|30420.16|0
1639063870000|2021-12-09 15:31:10|30413.09|30413.09|30413.09|30413.09|30413.09|30413.09|30413.09|30413.09|0
1639063880000|2021-12-09 15:31:20|30416.62|30416.62|30413.09|30413.09|30416.62|30416.62|30413.09|30413.09|0
1639063900000|2021-12-09 15:31:40|30412.85|30412.85|30412.85|30412.85|30416.38|30416.38|30412.85|30412.85|0
1639063910000|2021-12-09 15:31:50|30409.31|30409.31|30401.64|30401.64|30409.31|30409.31|30401.64|30401.64|0
1639063920000|2021-12-09 15:32:00|30401.23|30401.23|30400.82|30400.82|30401.23|30401.23|30400.82|30400.82|0
1639063940000|2021-12-09 15:32:20|30404.36|30404.36|30393.75|30393.75|30404.36|30404.36|30393.75|30393.75|0
1639063970000|2021-12-09 15:32:50|30397.29|30397.29|30397.29|30397.29|30397.29|30397.29|30397.29|30397.29|0
1639063980000|2021-12-09 15:33:00|30404.36|30404.36|30404.36|30404.36|30404.36|30404.36|30404.36|30404.36|0
1639063990000|2021-12-09 15:33:10|30411.43|30411.43|30411.02|30411.02|30411.43|30411.43|30411.02|30411.02|0
1639064000000|2021-12-09 15:33:20|30407.48|30407.48|30407.48|30407.48|30407.48|30407.48|30407.48|30407.48|0
1639064010000|2021-12-09 15:33:30|30411.02|30411.02|30411.02|30411.02|30411.02|30411.02|30411.02|30411.02|0
1639064020000|2021-12-09 15:33:40|30411.43|30411.43|30411.43|30411.43|30411.43|30411.43|30411.43|30411.43|0
1639064040000|2021-12-09 15:34:00|30412.03|30412.03|30415.56|30415.56|30415.56|30415.56|30412.03|30412.03|0
1639064050000|2021-12-09 15:34:10|30408.49|30408.49|30408.49|30408.49|30412.03|30412.03|30408.49|30408.49|0
1639064080000|2021-12-09 15:34:40|30404.96|30404.96|30404.96|30404.96|30404.96|30404.96|30404.96|30404.96|0
1639064100000|2021-12-09 15:35:00|30401.42|30401.42|30401.42|30401.42|30401.42|30401.42|30401.42|30401.42|0
1639064110000|2021-12-09 15:35:10|30400.22|30400.22|30400.22|30400.22|30400.22|30400.22|30400.22|30400.22|0
1639064130000|2021-12-09 15:35:30|30396.69|30396.69|30396.69|30396.69|30396.69|30396.69|30396.69|30396.69|0
1639064140000|2021-12-09 15:35:40|30403.76|30403.76|30403.76|30403.76|30403.76|30403.76|30403.76|30403.76|0
1639064160000|2021-12-09 15:36:00|30403.35|30403.35|30406.88|30406.88|30406.88|30406.88|30403.35|30403.35|0
1639064170000|2021-12-09 15:36:10|30410.42|30410.42|30410.42|30410.42|30410.42|30410.42|30406.88|30406.88|0
1639064190000|2021-12-09 15:36:30|30410.17|30410.17|30410.17|30410.17|30410.17|30410.17|30410.17|30410.17|0
1639064230000|2021-12-09 15:37:10|30406.64|30406.64|30399.57|30399.57|30406.64|30406.64|30399.57|30399.57|0
1639064240000|2021-12-09 15:37:20|30398.97|30398.97|30398.97|30398.97|30399.57|30399.57|30398.97|30398.97|0
1639064250000|2021-12-09 15:37:30|30402.5|30402.5|30398.97|30398.97|30402.5|30402.5|30398.97|30398.97|0
1639064260000|2021-12-09 15:37:40|30395.43|30395.43|30395.43|30395.43|30395.43|30395.43|30395.43|30395.43|0
1639064270000|2021-12-09 15:37:50|30394.83|30394.83|30394.83|30394.83|30394.83|30394.83|30394.83|30394.83|0
1639064300000|2021-12-09 15:38:20|30391.3|30391.3|30390.89|30390.89|30391.3|30391.3|30390.89|30390.89|0
1639064330000|2021-12-09 15:38:50|30394.42|30394.42|30397.96|30397.96|30397.96|30397.96|30394.42|30394.42|0
1639064340000|2021-12-09 15:39:00|30401.49|30401.49|30398.56|30398.56|30402.09|30402.09|30398.56|30398.56|0
1639064350000|2021-12-09 15:39:10|30402.09|30402.09|30402.09|30402.09|30402.09|30402.09|30402.09|30402.09|0
1639064370000|2021-12-09 15:39:30|30405.63|30405.63|30405.63|30405.63|30409.16|30409.16|30405.63|30405.63|0
1639064380000|2021-12-09 15:39:40|30409.16|30409.16|30409.76|30409.76|30409.76|30409.76|30409.16|30409.16|0
1639064390000|2021-12-09 15:39:50|30409.35|30409.35|30409.35|30409.35|30409.35|30409.35|30409.35|30409.35|0
1639064400000|2021-12-09 15:40:00|30405.82|30405.82|30405.22|30405.22|30405.82|30405.82|30405.22|30405.22|0
1639064410000|2021-12-09 15:40:10|30401.68|30401.68|30401.68|30401.68|30401.68|30401.68|30401.68|30401.68|0
1639064430000|2021-12-09 15:40:30|30405.22|30405.22|30401.68|30401.68|30405.22|30405.22|30401.68|30401.68|0
1639064440000|2021-12-09 15:40:40|30408.75|30408.75|30412.29|30412.29|30412.29|30412.29|30408.75|30408.75|0
1639064450000|2021-12-09 15:40:50|30415.82|30415.82|30415.82|30415.82|30415.82|30415.82|30415.82|30415.82|0
1639064460000|2021-12-09 15:41:00|30412.29|30412.29|30412.29|30412.29|30412.29|30412.29|30412.29|30412.29|0
1639064480000|2021-12-09 15:41:20|30415.82|30415.82|30415.82|30415.82|30415.82|30415.82|30415.82|30415.82|0
1639064490000|2021-12-09 15:41:30|30419.36|30419.36|30419.96|30419.96|30419.96|30419.96|30419.36|30419.36|0
1639064510000|2021-12-09 15:41:50|30423.49|30423.49|30423.49|30423.49|30423.49|30423.49|30423.49|30423.49|0
1639064530000|2021-12-09 15:42:10|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|0
1639064540000|2021-12-09 15:42:20|30427.63|30427.63|30427.63|30427.63|30427.63|30427.63|30427.63|30427.63|0
1639064580000|2021-12-09 15:43:00|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|0
1639064590000|2021-12-09 15:43:10|30420.56|30420.56|30420.56|30420.56|30420.56|30420.56|30420.56|30420.56|0
1639064620000|2021-12-09 15:43:40|30421.16|30421.16|30420.56|30420.56|30421.16|30421.16|30420.56|30420.56|0
1639064640000|2021-12-09 15:44:00|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|30424.09|0
1639064680000|2021-12-09 15:44:40|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|0
1639064700000|2021-12-09 15:45:00|30427.87|30427.87|30431.82|30431.82|30431.82|30431.82|30427.87|30427.87|0
1639064730000|2021-12-09 15:45:30|30432.42|30432.42|30432.42|30432.42|30432.42|30432.42|30432.42|30432.42|0
1639064760000|2021-12-09 15:46:00|30432.66|30432.66|30432.66|30432.66|30432.66|30432.66|30432.66|30432.66|0
1639064770000|2021-12-09 15:46:10|30429.12|30429.12|30432.66|30432.66|30432.66|30432.66|30429.12|30429.12|0
1639064790000|2021-12-09 15:46:30|30432.25|30432.25|30432.25|30432.25|30432.25|30432.25|30432.25|30432.25|0
1639064800000|2021-12-09 15:46:40|30428.71|30428.71|30428.71|30428.71|30428.71|30428.71|30428.71|30428.71|0
1639064810000|2021-12-09 15:46:50|30425.18|30425.18|30425.78|30425.78|30425.78|30425.78|30425.18|30425.18|0
1639064820000|2021-12-09 15:47:00|30429.32|30429.32|30429.32|30429.32|30429.32|30429.32|30429.32|30429.32|0
1639064830000|2021-12-09 15:47:10|30425.78|30425.78|30425.78|30425.78|30425.78|30425.78|30425.78|30425.78|0
1639064850000|2021-12-09 15:47:30|30422.25|30422.25|30421.64|30421.64|30422.25|30422.25|30421.64|30421.64|0
1639064870000|2021-12-09 15:47:50|30425.18|30425.18|30432.25|30432.25|30432.25|30432.25|30425.18|30425.18|0
1639064910000|2021-12-09 15:48:30|30428.71|30428.71|30428.71|30428.71|30428.71|30428.71|30428.71|30428.71|0
1639064940000|2021-12-09 15:49:00|30429.32|30429.32|30429.32|30429.32|30429.32|30429.32|30429.32|30429.32|0
1639064950000|2021-12-09 15:49:10|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|30432.85|0
1639064960000|2021-12-09 15:49:20|30433.67|30433.67|30433.67|30433.67|30433.67|30433.67|30433.67|30433.67|0
1639064980000|2021-12-09 15:49:40|30433.07|30433.07|30433.07|30433.07|30433.07|30433.07|30433.07|30433.07|0
1639064990000|2021-12-09 15:49:50|30436.6|30436.6|30436.6|30436.6|30436.6|30436.6|30436.6|30436.6|0
1639065000000|2021-12-09 15:50:00|30437.21|30437.21|30437.21|30437.21|30437.21|30437.21|30437.21|30437.21|0
1639065020000|2021-12-09 15:50:20|30433.67|30433.67|30433.67|30433.67|30433.67|30433.67|30433.67|30433.67|0
1639065040000|2021-12-09 15:50:40|30430.14|30430.14|30430.14|30430.14|30430.14|30430.14|30430.14|30430.14|0
1639065050000|2021-12-09 15:50:50|30426.6|30426.6|30430.14|30430.14|30430.14|30430.14|30426.6|30426.6|0
1639065060000|2021-12-09 15:51:00|30433.67|30433.67|30430.14|30430.14|30433.67|30433.67|30426.6|30426.6|0
1639065080000|2021-12-09 15:51:20|30426.6|30426.6|30426.6|30426.6|30426.6|30426.6|30426.6|30426.6|0
1639065100000|2021-12-09 15:51:40|30423.07|30423.07|30426.6|30426.6|30426.6|30426.6|30423.07|30423.07|0
1639065110000|2021-12-09 15:51:50|30430.14|30430.14|30430.14|30430.14|30430.14|30430.14|30430.14|30430.14|0
1639065120000|2021-12-09 15:52:00|30430.74|30430.74|30430.74|30430.74|30430.74|30430.74|30430.74|30430.74|0
1639065140000|2021-12-09 15:52:20|30429.53|30429.53|30429.53|30429.53|30429.53|30429.53|30429.53|30429.53|0
1639065160000|2021-12-09 15:52:40|30426|30426|30422.46|30422.46|30426|30426|30418.93|30418.93|0
1639065200000|2021-12-09 15:53:20|30421.64|30421.64|30425.18|30425.18|30425.18|30425.18|30421.64|30421.64|0
1639065210000|2021-12-09 15:53:30|30426|30426|30426.41|30426.41|30426.41|30426.41|30426|30426|0
1639065220000|2021-12-09 15:53:40|30427.01|30427.01|30427.01|30427.01|30427.01|30427.01|30427.01|30427.01|0
1639065230000|2021-12-09 15:53:50|30423.48|30423.48|30423.48|30423.48|30423.48|30423.48|30423.48|30423.48|0
1639065260000|2021-12-09 15:54:20|30427.01|30427.01|30427.01|30427.01|30427.01|30427.01|30427.01|30427.01|0
1639065320000|2021-12-09 15:55:20|30430.55|30430.55|30434.08|30434.08|30434.08|30434.08|30430.55|30430.55|0
1639065350000|2021-12-09 15:55:50|30430.55|30430.55|30430.55|30430.55|30430.55|30430.55|30430.55|30430.55|0
1639065360000|2021-12-09 15:56:00|30427.01|30427.01|30430.55|30430.55|30430.55|30430.55|30427.01|30427.01|0
1639065390000|2021-12-09 15:56:30|30430.79|30430.79|30427.25|30427.25|30430.79|30430.79|30427.25|30427.25|0
1639065400000|2021-12-09 15:56:40|30423.72|30423.72|30423.72|30423.72|30423.72|30423.72|30423.72|30423.72|0
1639065480000|2021-12-09 15:58:00|30427.25|30427.25|30430.79|30430.79|30430.79|30430.79|30427.25|30427.25|0
1639065500000|2021-12-09 15:58:20|30427.25|30427.25|30427.25|30427.25|30427.25|30427.25|30427.25|30427.25|0
1639065510000|2021-12-09 15:58:30|30423.72|30423.72|30430.79|30430.79|30430.79|30430.79|30423.72|30423.72|0
1639065530000|2021-12-09 15:58:50|30434.32|30434.32|30434.32|30434.32|30434.32|30434.32|30434.32|30434.32|0
1639065540000|2021-12-09 15:59:00|30430.79|30430.79|30427.25|30427.25|30430.79|30430.79|30427.25|30427.25|0
1639065560000|2021-12-09 15:59:20|30423.72|30423.72|30420.18|30420.18|30423.72|30423.72|30420.18|30420.18|0
1639065590000|2021-12-09 15:59:50|30420.59|30420.59|30420.59|30420.59|30420.59|30420.59|30420.59|30420.59|0
1639065620000|2021-12-09 16:00:20|30413.52|30413.52|30404.65|30404.65|30413.52|30413.52|30404.65|30404.65|0
1639065630000|2021-12-09 16:00:30|30404.05|30404.05|30400.51|30400.51|30404.05|30404.05|30400.51|30400.51|0
1639065640000|2021-12-09 16:00:40|30404.05|30404.05|30404.05|30404.05|30404.05|30404.05|30404.05|30404.05|0
1639065650000|2021-12-09 16:00:50|30400.51|30400.51|30400.51|30400.51|30400.51|30400.51|30400.51|30400.51|0
1639065670000|2021-12-09 16:01:10|30404.05|30404.05|30404.05|30404.05|30404.05|30404.05|30404.05|30404.05|0
1639065700000|2021-12-09 16:01:40|30403.64|30403.64|30403.64|30403.64|30407.17|30407.17|30403.64|30403.64|0
1639065710000|2021-12-09 16:01:50|30396.57|30396.57|30393.03|30393.03|30396.57|30396.57|30393.03|30393.03|0
1639065750000|2021-12-09 16:02:30|30389.5|30389.5|30389.5|30389.5|30389.5|30389.5|30389.5|30389.5|0
1639065760000|2021-12-09 16:02:40|30390.1|30390.1|30388.9|30388.9|30390.1|30390.1|30388.9|30388.9|0
1639065770000|2021-12-09 16:02:50|30389.5|30389.5|30389.5|30389.5|30389.5|30389.5|30389.5|30389.5|0
1639065840000|2021-12-09 16:04:00|30385.96|30385.96|30388.9|30388.9|30388.9|30388.9|30385.36|30385.36|0
1639065860000|2021-12-09 16:04:20|30385.36|30385.36|30378.29|30378.29|30385.36|30385.36|30378.29|30378.29|0
1639065880000|2021-12-09 16:04:40|30374.76|30374.76|30367.69|30367.69|30374.76|30374.76|30367.69|30367.69|0
1639065890000|2021-12-09 16:04:50|30371.22|30371.22|30371.22|30371.22|30371.22|30371.22|30371.22|30371.22|0
1639065900000|2021-12-09 16:05:00|30370.98|30370.98|30378.05|30378.05|30378.05|30378.05|30370.98|30370.98|0
1639065910000|2021-12-09 16:05:10|30381.59|30381.59|30381.59|30381.59|30381.59|30381.59|30381.59|30381.59|0
1639065920000|2021-12-09 16:05:20|30385.12|30385.12|30378.05|30378.05|30385.12|30385.12|30378.05|30378.05|0
1639065940000|2021-12-09 16:05:40|30381.59|30381.59|30381.59|30381.59|30381.59|30381.59|30381.59|30381.59|0
1639065970000|2021-12-09 16:06:10|30385.12|30385.12|30385.12|30385.12|30385.12|30385.12|30385.12|30385.12|0
1639065980000|2021-12-09 16:06:20|30388.66|30388.66|30385.12|30385.12|30388.66|30388.66|30385.12|30385.12|0
1639065990000|2021-12-09 16:06:30|30384.71|30384.71|30384.71|30384.71|30384.71|30384.71|30384.71|30384.71|0
1639066000000|2021-12-09 16:06:40|30388.25|30388.25|30391.78|30391.78|30391.78|30391.78|30388.25|30388.25|0
1639066010000|2021-12-09 16:06:50|30388.25|30388.25|30391.78|30391.78|30391.78|30391.78|30388.25|30388.25|0
1639066020000|2021-12-09 16:07:00|30395.32|30395.32|30395.92|30395.92|30395.92|30395.92|30395.32|30395.32|0
1639066030000|2021-12-09 16:07:10|30392.38|30392.38|30388.85|30388.85|30392.38|30392.38|30385.31|30385.31|0
1639066060000|2021-12-09 16:07:40|30392.38|30392.38|30392.38|30392.38|30392.38|30392.38|30392.38|30392.38|0
1639066080000|2021-12-09 16:08:00|30392.98|30392.98|30392.98|30392.98|30392.98|30392.98|30392.98|30392.98|0
1639066110000|2021-12-09 16:08:30|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|0
1639066160000|2021-12-09 16:09:20|30389.45|30389.45|30389.45|30389.45|30392.98|30392.98|30389.45|30389.45|0
1639066180000|2021-12-09 16:09:40|30392.98|30392.98|30392.98|30392.98|30392.98|30392.98|30392.98|30392.98|0
1639066190000|2021-12-09 16:09:50|30393.23|30393.23|30393.23|30393.23|30393.23|30393.23|30393.23|30393.23|0
1639066200000|2021-12-09 16:10:00|30389.69|30389.69|30386.16|30386.16|30389.69|30389.69|30386.16|30386.16|0
1639066210000|2021-12-09 16:10:10|30382.62|30382.62|30382.62|30382.62|30382.62|30382.62|30382.62|30382.62|0
1639066230000|2021-12-09 16:10:30|30383.82|30383.82|30383.22|30383.22|30383.82|30383.82|30383.22|30383.22|0
1639066250000|2021-12-09 16:10:50|30383.82|30383.82|30383.82|30383.82|30384.42|30384.42|30383.82|30383.82|0
1639066270000|2021-12-09 16:11:10|30384.42|30384.42|30384.42|30384.42|30384.42|30384.42|30384.42|30384.42|0
1639066290000|2021-12-09 16:11:30|30383.82|30383.82|30387.36|30387.36|30387.36|30387.36|30383.82|30383.82|0
1639066300000|2021-12-09 16:11:40|30383.82|30383.82|30383.82|30383.82|30383.82|30383.82|30383.82|30383.82|0
1639066310000|2021-12-09 16:11:50|30387.36|30387.36|30390.89|30390.89|30390.89|30390.89|30387.36|30387.36|0
1639066330000|2021-12-09 16:12:10|30390.29|30390.29|30390.29|30390.29|30390.29|30390.29|30390.29|30390.29|0
1639066430000|2021-12-09 16:13:50|30386.76|30386.76|30386.76|30386.76|30386.76|30386.76|30386.76|30386.76|0
1639066450000|2021-12-09 16:14:10|30387|30387|30387|30387|30387|30387|30387|30387|0
1639066470000|2021-12-09 16:14:30|30390.53|30390.53|30383.46|30383.46|30390.53|30390.53|30379.93|30379.93|0
1639066480000|2021-12-09 16:14:40|30387|30387|30383.46|30383.46|30387|30387|30379.93|30379.93|0
1639066490000|2021-12-09 16:14:50|30379.93|30379.93|30379.93|30379.93|30379.93|30379.93|30379.93|30379.93|0
1639066510000|2021-12-09 16:15:10|30376.39|30376.39|30379.52|30379.52|30379.52|30379.52|30375.98|30375.98|0
1639066520000|2021-12-09 16:15:20|30375.98|30375.98|30372.45|30372.45|30375.98|30375.98|30372.45|30372.45|0
1639066530000|2021-12-09 16:15:30|30375.98|30375.98|30375.98|30375.98|30375.98|30375.98|30375.98|30375.98|0
1639066540000|2021-12-09 16:15:40|30372.45|30372.45|30372.45|30372.45|30372.45|30372.45|30372.45|30372.45|0
1639066560000|2021-12-09 16:16:00|30375.98|30375.98|30375.98|30375.98|30375.98|30375.98|30375.98|30375.98|0
1639066640000|2021-12-09 16:17:20|30376.8|30376.8|30376.8|30376.8|30376.8|30376.8|30376.8|30376.8|0
1639066650000|2021-12-09 16:17:30|30377.4|30377.4|30377.81|30377.81|30377.81|30377.81|30377.4|30377.4|0
1639066660000|2021-12-09 16:17:40|30377.4|30377.4|30378.01|30378.01|30378.01|30378.01|30374.47|30374.47|0
1639066670000|2021-12-09 16:17:50|30374.47|30374.47|30374.47|30374.47|30374.47|30374.47|30374.47|30374.47|0
1639066700000|2021-12-09 16:18:20|30388.61|30388.61|30385.08|30385.08|30388.61|30388.61|30385.08|30385.08|0
1639066710000|2021-12-09 16:18:30|30381.54|30381.54|30395.68|30395.68|30395.68|30395.68|30381.54|30381.54|0
1639066720000|2021-12-09 16:18:40|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30388.61|30388.61|0
1639066760000|2021-12-09 16:19:20|30388.61|30388.61|30388.61|30388.61|30388.61|30388.61|30388.61|30388.61|0
1639066770000|2021-12-09 16:19:30|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|0
1639066820000|2021-12-09 16:20:20|30391.9|30391.9|30388.37|30388.37|30391.9|30391.9|30388.37|30388.37|0
1639066830000|2021-12-09 16:20:30|30391.9|30391.9|30395.44|30395.44|30395.44|30395.44|30391.9|30391.9|0
1639066850000|2021-12-09 16:20:50|30391.9|30391.9|30391.9|30391.9|30391.9|30391.9|30391.9|30391.9|0
1639066860000|2021-12-09 16:21:00|30388.37|30388.37|30388.37|30388.37|30388.37|30388.37|30388.37|30388.37|0
1639066880000|2021-12-09 16:21:20|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|30384.83|0
1639066900000|2021-12-09 16:21:40|30384.23|30384.23|30384.23|30384.23|30384.23|30384.23|30384.23|30384.23|0
1639066930000|2021-12-09 16:22:10|30387.77|30387.77|30387.77|30387.77|30387.77|30387.77|30387.77|30387.77|0
1639066960000|2021-12-09 16:22:40|30391.3|30391.3|30391.3|30391.3|30391.3|30391.3|30391.3|30391.3|0
1639066990000|2021-12-09 16:23:10|30387.77|30387.77|30388.18|30388.18|30388.18|30388.18|30387.77|30387.77|0
1639067000000|2021-12-09 16:23:20|30387.94|30387.94|30387.94|30387.94|30387.94|30387.94|30387.94|30387.94|0
1639067010000|2021-12-09 16:23:30|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|30388.35|0
1639067050000|2021-12-09 16:24:10|30395.41|30395.41|30395.41|30395.41|30395.41|30395.41|30395.41|30395.41|0
1639067070000|2021-12-09 16:24:30|30395.01|30395.01|30398.13|30398.13|30398.13|30398.13|30394.6|30394.6|0
1639067080000|2021-12-09 16:24:40|30401.66|30401.66|30402.07|30402.07|30402.07|30402.07|30401.66|30401.66|0
1639067110000|2021-12-09 16:25:10|30401.66|30401.66|30402.27|30402.27|30402.27|30402.27|30401.66|30401.66|0
1639067200000|2021-12-09 16:26:40|30401.06|30401.06|30401.66|30401.66|30401.66|30401.66|30401.06|30401.06|0
1639067220000|2021-12-09 16:27:00|30402.07|30402.07|30398.54|30398.54|30402.07|30402.07|30398.54|30398.54|0
1639067250000|2021-12-09 16:27:30|30395.01|30395.01|30391.47|30391.47|30395.01|30395.01|30391.47|30391.47|0
1639067260000|2021-12-09 16:27:40|30398.54|30398.54|30402.07|30402.07|30402.07|30402.07|30398.54|30398.54|0
1639067270000|2021-12-09 16:27:50|30401.66|30401.66|30401.66|30401.66|30401.66|30401.66|30401.66|30401.66|0
1639067310000|2021-12-09 16:28:30|30402.07|30402.07|30405.61|30405.61|30405.61|30405.61|30402.07|30402.07|0
1639067330000|2021-12-09 16:28:50|30416.21|30416.21|30419.75|30419.75|30419.75|30419.75|30416.21|30416.21|0
1639067340000|2021-12-09 16:29:00|30423.28|30423.28|30426.82|30426.82|30426.82|30426.82|30423.28|30423.28|0
1639067350000|2021-12-09 16:29:10|30423.28|30423.28|30426.82|30426.82|30426.82|30426.82|30419.75|30419.75|0
1639067360000|2021-12-09 16:29:20|30430.35|30430.35|30430.35|30430.35|30430.35|30430.35|30430.35|30430.35|0
1639067370000|2021-12-09 16:29:30|30433.89|30433.89|30447.43|30447.43|30447.43|30447.43|30433.89|30433.89|0
1639067380000|2021-12-09 16:29:40|30443.89|30443.89|30451.56|30451.56|30455.1|30455.1|30443.89|30443.89|0
1639067390000|2021-12-09 16:29:50|30455.1|30455.1|30444.49|30444.49|30455.1|30455.1|30444.49|30444.49|0
1639124100000|2021-12-10 08:15:00|30283.39|30283.39|30290.46|30290.46|30290.46|30290.46|30283.39|30283.39|0
1639124120000|2021-12-10 08:15:20|30269.25|30269.25|30248.04|30248.04|30269.25|30269.25|30244.51|30244.51|0
1639124140000|2021-12-10 08:15:40|30251.58|30251.58|30269.25|30269.25|30269.25|30269.25|30251.58|30251.58|0
1639124150000|2021-12-10 08:15:50|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|30262.18|0
1639124160000|2021-12-10 08:16:00|30258.65|30258.65|30260.98|30260.98|30264.52|30264.52|30258.65|30258.65|0
1639124170000|2021-12-10 08:16:10|30260.16|30260.16|30260.16|30260.16|30260.16|30260.16|30260.16|30260.16|0
1639124180000|2021-12-10 08:16:20|30249.56|30249.56|30249.56|30249.56|30249.56|30249.56|30249.56|30249.56|0
1639124190000|2021-12-10 08:16:30|30249.97|30249.97|30250.79|30250.79|30250.79|30250.79|30249.97|30249.97|0
1639124200000|2021-12-10 08:16:40|30254.32|30254.32|30261.39|30261.39|30261.39|30261.39|30254.32|30254.32|0
1639124220000|2021-12-10 08:17:00|30264.93|30264.93|30264.93|30264.93|30264.93|30264.93|30264.93|30264.93|0
1639124230000|2021-12-10 08:17:10|30261.39|30261.39|30268.87|30268.87|30268.87|30268.87|30261.39|30261.39|0
1639124250000|2021-12-10 08:17:30|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|0
1639124310000|2021-12-10 08:18:30|30275.94|30275.94|30275.94|30275.94|30275.94|30275.94|30275.94|30275.94|0
1639124320000|2021-12-10 08:18:40|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|0
1639124330000|2021-12-10 08:18:50|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|0
1639124380000|2021-12-10 08:19:40|30258.27|30258.27|30258.27|30258.27|30258.27|30258.27|30258.27|30258.27|0
1639124390000|2021-12-10 08:19:50|30261.8|30261.8|30258.27|30258.27|30261.8|30261.8|30258.27|30258.27|0
1639124400000|2021-12-10 08:20:00|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|0
1639124410000|2021-12-10 08:20:10|30265.58|30265.58|30265.58|30265.58|30265.58|30265.58|30265.58|30265.58|0
1639124420000|2021-12-10 08:20:20|30258.51|30258.51|30258.51|30258.51|30258.51|30258.51|30258.51|30258.51|0
1639124430000|2021-12-10 08:20:30|30265.58|30265.58|30265.58|30265.58|30265.58|30265.58|30265.58|30265.58|0
1639124440000|2021-12-10 08:20:40|30267.38|30267.38|30267.38|30267.38|30267.38|30267.38|30267.38|30267.38|0
1639124450000|2021-12-10 08:20:50|30263.85|30263.85|30256.78|30256.78|30263.85|30263.85|30256.78|30256.78|0
1639124460000|2021-12-10 08:21:00|30260.31|30260.31|30260.31|30260.31|30260.31|30260.31|30260.31|30260.31|0
1639124470000|2021-12-10 08:21:10|30263.85|30263.85|30270.92|30270.92|30270.92|30270.92|30263.85|30263.85|0
1639124480000|2021-12-10 08:21:20|30274.45|30274.45|30281.52|30281.52|30281.52|30281.52|30274.45|30274.45|0
1639124520000|2021-12-10 08:22:00|30285.06|30285.06|30288.59|30288.59|30288.59|30288.59|30285.06|30285.06|0
1639124530000|2021-12-10 08:22:10|30285.06|30285.06|30285.06|30285.06|30285.06|30285.06|30285.06|30285.06|0
1639124600000|2021-12-10 08:23:20|30277.99|30277.99|30277.99|30277.99|30277.99|30277.99|30277.99|30277.99|0
1639124640000|2021-12-10 08:24:00|30281.52|30281.52|30281.52|30281.52|30281.52|30281.52|30281.52|30281.52|0
1639124660000|2021-12-10 08:24:20|30285.06|30285.06|30278.9|30278.9|30285.06|30285.06|30278.9|30278.9|0
1639124670000|2021-12-10 08:24:30|30279.31|30279.31|30278.71|30278.71|30279.31|30279.31|30278.71|30278.71|0
1639124730000|2021-12-10 08:25:30|30282.24|30282.24|30282.24|30282.24|30282.24|30282.24|30282.24|30282.24|0
1639124760000|2021-12-10 08:26:00|30285.78|30285.78|30278.71|30278.71|30285.78|30285.78|30278.71|30278.71|0
1639124770000|2021-12-10 08:26:10|30282.24|30282.24|30289.31|30289.31|30289.31|30289.31|30282.24|30282.24|0
1639124780000|2021-12-10 08:26:20|30292.85|30292.85|30292.85|30292.85|30292.85|30292.85|30292.85|30292.85|0
1639124800000|2021-12-10 08:26:40|30289.31|30289.31|30288.71|30288.71|30289.31|30289.31|30288.71|30288.71|0
1639124810000|2021-12-10 08:26:50|30285.18|30285.18|30285.18|30285.18|30285.18|30285.18|30285.18|30285.18|0
1639124820000|2021-12-10 08:27:00|30274.57|30274.57|30274.16|30274.16|30274.57|30274.57|30274.16|30274.16|0
1639124830000|2021-12-10 08:27:10|30277.7|30277.7|30281.23|30281.23|30281.23|30281.23|30277.7|30277.7|0
1639124850000|2021-12-10 08:27:30|30277.7|30277.7|30277.7|30277.7|30277.7|30277.7|30277.7|30277.7|0
1639124890000|2021-12-10 08:28:10|30281.23|30281.23|30285.18|30285.18|30285.18|30285.18|30277.7|30277.7|0
1639124900000|2021-12-10 08:28:20|30274.57|30274.57|30274.57|30274.57|30274.57|30274.57|30274.57|30274.57|0
1639124920000|2021-12-10 08:28:40|30271.04|30271.04|30271.04|30271.04|30271.04|30271.04|30271.04|30271.04|0
1639124930000|2021-12-10 08:28:50|30278.11|30278.11|30278.11|30278.11|30278.11|30278.11|30278.11|30278.11|0
1639124950000|2021-12-10 08:29:10|30281.64|30281.64|30285.18|30285.18|30285.18|30285.18|30281.64|30281.64|0
1639124960000|2021-12-10 08:29:20|30288.71|30288.71|30288.71|30288.71|30288.71|30288.71|30288.71|30288.71|0
1639124970000|2021-12-10 08:29:30|30292.25|30292.25|30292.25|30292.25|30292.25|30292.25|30292.25|30292.25|0
1639124990000|2021-12-10 08:29:50|30299.32|30299.32|30288.71|30288.71|30299.32|30299.32|30288.71|30288.71|0
1639125010000|2021-12-10 08:30:10|30288.23|30288.23|30288.23|30288.23|30288.23|30288.23|30288.23|30288.23|0
1639125020000|2021-12-10 08:30:20|30281.16|30281.16|30281.16|30281.16|30281.16|30281.16|30281.16|30281.16|0
1639125040000|2021-12-10 08:30:40|30288.23|30288.23|30291.76|30291.76|30291.76|30291.76|30288.23|30288.23|0
1639125060000|2021-12-10 08:31:00|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30288.23|30288.23|0
1639125080000|2021-12-10 08:31:20|30298.83|30298.83|30302.37|30302.37|30302.37|30302.37|30298.83|30298.83|0
1639125110000|2021-12-10 08:31:50|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|0
1639125120000|2021-12-10 08:32:00|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|0
1639125140000|2021-12-10 08:32:20|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|0
1639125150000|2021-12-10 08:32:30|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|0
1639125170000|2021-12-10 08:32:50|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|0
1639125180000|2021-12-10 08:33:00|30291.76|30291.76|30291.76|30291.76|30291.76|30291.76|30291.76|30291.76|0
1639125190000|2021-12-10 08:33:10|30277.62|30277.62|30277.62|30277.62|30277.62|30277.62|30277.62|30277.62|0
1639125200000|2021-12-10 08:33:20|30281.16|30281.16|30277.62|30277.62|30281.16|30281.16|30270.55|30270.55|0
1639125210000|2021-12-10 08:33:30|30281.16|30281.16|30281.16|30281.16|30281.16|30281.16|30281.16|30281.16|0
1639125220000|2021-12-10 08:33:40|30284.69|30284.69|30291.76|30291.76|30291.76|30291.76|30284.69|30284.69|0
1639125230000|2021-12-10 08:33:50|30288.23|30288.23|30288.23|30288.23|30288.23|30288.23|30288.23|30288.23|0
1639125240000|2021-12-10 08:34:00|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|0
1639125250000|2021-12-10 08:34:10|30288.23|30288.23|30291.76|30291.76|30291.76|30291.76|30288.23|30288.23|0
1639125270000|2021-12-10 08:34:30|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|0
1639125280000|2021-12-10 08:34:40|30298.23|30298.23|30302.37|30302.37|30302.37|30302.37|30298.23|30298.23|0
1639125290000|2021-12-10 08:34:50|30305.9|30305.9|30305.9|30305.9|30309.44|30309.44|30305.9|30305.9|0
1639125300000|2021-12-10 08:35:00|30309.44|30309.44|30309.44|30309.44|30309.44|30309.44|30309.44|30309.44|0
1639125310000|2021-12-10 08:35:10|30305.9|30305.9|30302.37|30302.37|30305.9|30305.9|30302.37|30302.37|0
1639125340000|2021-12-10 08:35:40|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|30298.83|0
1639125370000|2021-12-10 08:36:10|30295.3|30295.3|30302.37|30302.37|30302.37|30302.37|30295.3|30295.3|0
1639125380000|2021-12-10 08:36:20|30305.9|30305.9|30305.9|30305.9|30305.9|30305.9|30305.9|30305.9|0
1639125410000|2021-12-10 08:36:50|30309.44|30309.44|30309.44|30309.44|30309.44|30309.44|30309.44|30309.44|0
1639125430000|2021-12-10 08:37:10|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|0
1639125440000|2021-12-10 08:37:20|30323.58|30323.58|30323.58|30323.58|30323.58|30323.58|30323.58|30323.58|0
1639125480000|2021-12-10 08:38:00|30316.51|30316.51|30312.97|30312.97|30320.04|30320.04|30312.97|30312.97|0
1639125510000|2021-12-10 08:38:30|30302.37|30302.37|30301.96|30301.96|30302.37|30302.37|30301.96|30301.96|0
1639125540000|2021-12-10 08:39:00|30298.42|30298.42|30305.49|30305.49|30305.49|30305.49|30298.42|30298.42|0
1639125560000|2021-12-10 08:39:20|30309.03|30309.03|30309.03|30309.03|30309.03|30309.03|30309.03|30309.03|0
1639125570000|2021-12-10 08:39:30|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|0
1639125610000|2021-12-10 08:40:10|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|30312.56|0
1639125620000|2021-12-10 08:40:20|30309.03|30309.03|30305.49|30305.49|30309.03|30309.03|30305.49|30305.49|0
1639125650000|2021-12-10 08:40:50|30309.03|30309.03|30301.96|30301.96|30309.03|30309.03|30301.96|30301.96|0
1639125660000|2021-12-10 08:41:00|30302.37|30302.37|30302.37|30302.37|30302.37|30302.37|30302.37|30302.37|0
1639125680000|2021-12-10 08:41:20|30298.83|30298.83|30295.3|30295.3|30298.83|30298.83|30295.3|30295.3|0
1639125730000|2021-12-10 08:42:10|30298.83|30298.83|30305.9|30305.9|30305.9|30305.9|30298.83|30298.83|0
1639125750000|2021-12-10 08:42:30|30302.37|30302.37|30302.37|30302.37|30302.37|30302.37|30302.37|30302.37|0
1639125780000|2021-12-10 08:43:00|30309.44|30309.44|30316.51|30316.51|30316.51|30316.51|30309.44|30309.44|0
1639125790000|2021-12-10 08:43:10|30312.97|30312.97|30316.51|30316.51|30316.51|30316.51|30312.97|30312.97|0
1639125830000|2021-12-10 08:43:50|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|0
1639125840000|2021-12-10 08:44:00|30323.58|30323.58|30327.11|30327.11|30327.11|30327.11|30323.58|30323.58|0
1639125860000|2021-12-10 08:44:20|30323.58|30323.58|30323.58|30323.58|30323.58|30323.58|30323.58|30323.58|0
1639125870000|2021-12-10 08:44:30|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|30320.04|0
1639125880000|2021-12-10 08:44:40|30312.97|30312.97|30312.97|30312.97|30312.97|30312.97|30312.97|30312.97|0
1639125890000|2021-12-10 08:44:50|30313.38|30313.38|30313.38|30313.38|30313.38|30313.38|30313.38|30313.38|0
1639125930000|2021-12-10 08:45:30|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|0
1639125940000|2021-12-10 08:45:40|30317.16|30317.16|30317.16|30317.16|30317.16|30317.16|30317.16|30317.16|0
1639125950000|2021-12-10 08:45:50|30324.23|30324.23|30324.23|30324.23|30324.23|30324.23|30324.23|30324.23|0
1639125970000|2021-12-10 08:46:10|30320.69|30320.69|30324.23|30324.23|30324.23|30324.23|30320.69|30320.69|0
1639125980000|2021-12-10 08:46:20|30320.69|30320.69|30320.69|30320.69|30320.69|30320.69|30320.69|30320.69|0
1639126020000|2021-12-10 08:47:00|30327.76|30327.76|30331.9|30331.9|30331.9|30331.9|30327.76|30327.76|0
1639126030000|2021-12-10 08:47:10|30331.3|30331.3|30331.3|30331.3|30331.3|30331.3|30331.3|30331.3|0
1639126060000|2021-12-10 08:47:40|30332.5|30332.5|30329.57|30329.57|30332.5|30332.5|30328.96|30328.96|0
1639126070000|2021-12-10 08:47:50|30328.96|30328.96|30328.96|30328.96|30328.96|30328.96|30328.96|30328.96|0
1639126140000|2021-12-10 08:49:00|30332.5|30332.5|30332.5|30332.5|30332.5|30332.5|30332.5|30332.5|0
1639126150000|2021-12-10 08:49:10|30336.03|30336.03|30343.71|30343.71|30343.71|30343.71|30336.03|30336.03|0
1639126180000|2021-12-10 08:49:40|30340.17|30340.17|30336.64|30336.64|30340.17|30340.17|30336.64|30336.64|0
1639126190000|2021-12-10 08:49:50|30347.24|30347.24|30347.24|30347.24|30347.24|30347.24|30347.24|30347.24|0
1639126200000|2021-12-10 08:50:00|30346.04|30346.04|30346.04|30346.04|30346.04|30346.04|30346.04|30346.04|0
1639126210000|2021-12-10 08:50:10|30342.5|30342.5|30342.5|30342.5|30342.5|30342.5|30342.5|30342.5|0
1639126250000|2021-12-10 08:50:50|30335.43|30335.43|30335.43|30335.43|30335.43|30335.43|30335.43|30335.43|0
1639126260000|2021-12-10 08:51:00|30338.97|30338.97|30338.97|30338.97|30338.97|30338.97|30338.97|30338.97|0
1639126270000|2021-12-10 08:51:10|30342.5|30342.5|30346.04|30346.04|30346.04|30346.04|30342.5|30342.5|0
1639126280000|2021-12-10 08:51:20|30346.52|30346.52|30346.52|30346.52|30346.52|30346.52|30346.52|30346.52|0
1639126310000|2021-12-10 08:51:50|30353.59|30353.59|30353.59|30353.59|30353.59|30353.59|30353.59|30353.59|0
1639126330000|2021-12-10 08:52:10|30350.06|30350.06|30346.52|30346.52|30350.06|30350.06|30346.52|30346.52|0
1639126380000|2021-12-10 08:53:00|30342.99|30342.99|30342.99|30342.99|30342.99|30342.99|30342.99|30342.99|0
1639126390000|2021-12-10 08:53:10|30350.06|30350.06|30350.06|30350.06|30350.06|30350.06|30350.06|30350.06|0
1639126440000|2021-12-10 08:54:00|30353.59|30353.59|30353.59|30353.59|30353.59|30353.59|30353.59|30353.59|0
1639126480000|2021-12-10 08:54:40|30357.13|30357.13|30357.13|30357.13|30357.13|30357.13|30357.13|30357.13|0
1639126500000|2021-12-10 08:55:00|30357.73|30357.73|30357.73|30357.73|30357.73|30357.73|30357.73|30357.73|0
1639126520000|2021-12-10 08:55:20|30350.66|30350.66|30350.66|30350.66|30350.66|30350.66|30350.66|30350.66|0
1639126540000|2021-12-10 08:55:40|30347.12|30347.12|30347.12|30347.12|30347.12|30347.12|30347.12|30347.12|0
1639126550000|2021-12-10 08:55:50|30343.59|30343.59|30338.82|30338.82|30343.59|30343.59|30338.82|30338.82|0
1639126580000|2021-12-10 08:56:20|30345.89|30345.89|30345.89|30345.89|30345.89|30345.89|30345.89|30345.89|0
1639126590000|2021-12-10 08:56:30|30342.36|30342.36|30342.36|30342.36|30342.36|30342.36|30342.36|30342.36|0
1639126610000|2021-12-10 08:56:50|30343.57|30343.57|30343.57|30343.57|30343.57|30343.57|30343.57|30343.57|0
1639126640000|2021-12-10 08:57:20|30332.96|30332.96|30329.43|30329.43|30332.96|30332.96|30329.43|30329.43|0
1639126660000|2021-12-10 08:57:40|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|0
1639126670000|2021-12-10 08:57:50|30325.29|30325.29|30307.62|30307.62|30325.29|30325.29|30307.62|30307.62|0
1639126690000|2021-12-10 08:58:10|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|0
1639126710000|2021-12-10 08:58:30|30307.62|30307.62|30304.08|30304.08|30307.62|30307.62|30304.08|30304.08|0
1639126740000|2021-12-10 08:59:00|30307.62|30307.62|30307.62|30307.62|30307.62|30307.62|30307.62|30307.62|0
1639126760000|2021-12-10 08:59:20|30314.69|30314.69|30314.69|30314.69|30314.69|30314.69|30314.69|30314.69|0
1639126770000|2021-12-10 08:59:30|30311.15|30311.15|30318.22|30318.22|30318.22|30318.22|30311.15|30311.15|0
1639126790000|2021-12-10 08:59:50|30325.29|30325.29|30325.29|30325.29|30325.29|30325.29|30325.29|30325.29|0
1639126800000|2021-12-10 09:00:00|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|0
1639126830000|2021-12-10 09:00:30|30328.23|30328.23|30328.23|30328.23|30328.23|30328.23|30328.23|30328.23|0
1639126840000|2021-12-10 09:00:40|30324.69|30324.69|30307.02|30307.02|30324.69|30324.69|30307.02|30307.02|0
1639126850000|2021-12-10 09:00:50|30305.38|30305.38|30305.79|30305.79|30305.79|30305.79|30305.38|30305.38|0
1639126860000|2021-12-10 09:01:00|30302.25|30302.25|30302.25|30302.25|30302.25|30302.25|30302.25|30302.25|0
1639126880000|2021-12-10 09:01:20|30305.79|30305.79|30309.32|30309.32|30309.32|30309.32|30305.79|30305.79|0
1639126890000|2021-12-10 09:01:30|30312.86|30312.86|30312.86|30312.86|30312.86|30312.86|30312.86|30312.86|0
1639126910000|2021-12-10 09:01:50|30316.39|30316.39|30309.32|30309.32|30316.39|30316.39|30309.32|30309.32|0
1639126920000|2021-12-10 09:02:00|30302.25|30302.25|30298.72|30298.72|30302.25|30302.25|30298.72|30298.72|0
1639126950000|2021-12-10 09:02:30|30295.18|30295.18|30293.95|30293.95|30295.18|30295.18|30293.95|30293.95|0
1639126960000|2021-12-10 09:02:40|30297.49|30297.49|30293.95|30293.95|30297.49|30297.49|30293.95|30293.95|0
1639126970000|2021-12-10 09:02:50|30290.42|30290.42|30290.42|30290.42|30290.42|30290.42|30290.42|30290.42|0
1639126980000|2021-12-10 09:03:00|30293.95|30293.95|30293.95|30293.95|30293.95|30293.95|30293.95|30293.95|0
1639126990000|2021-12-10 09:03:10|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|30301.02|0
1639127040000|2021-12-10 09:04:00|30286.88|30286.88|30282.15|30282.15|30286.88|30286.88|30282.15|30282.15|0
1639127060000|2021-12-10 09:04:20|30282.75|30282.75|30272.14|30272.14|30282.75|30282.75|30272.14|30272.14|0
1639127080000|2021-12-10 09:04:40|30268.61|30268.61|30272.14|30272.14|30272.14|30272.14|30268.61|30268.61|0
1639127090000|2021-12-10 09:04:50|30275.68|30275.68|30275.68|30275.68|30275.68|30275.68|30275.68|30275.68|0
1639127110000|2021-12-10 09:05:10|30282.75|30282.75|30282.75|30282.75|30282.75|30282.75|30282.75|30282.75|0
1639127180000|2021-12-10 09:06:20|30282.15|30282.15|30280.95|30280.95|30282.15|30282.15|30280.95|30280.95|0
1639127200000|2021-12-10 09:06:40|30273.88|30273.88|30273.88|30273.88|30273.88|30273.88|30273.88|30273.88|0
1639127220000|2021-12-10 09:07:00|30277.41|30277.41|30277.41|30277.41|30277.41|30277.41|30277.41|30277.41|0
1639127230000|2021-12-10 09:07:10|30280.95|30280.95|30284.48|30284.48|30284.48|30284.48|30280.95|30280.95|0
1639127280000|2021-12-10 09:08:00|30295.09|30295.09|30295.09|30295.09|30295.09|30295.09|30295.09|30295.09|0
1639127290000|2021-12-10 09:08:10|30294.36|30294.36|30297.9|30297.9|30297.9|30297.9|30294.36|30294.36|0
1639127340000|2021-12-10 09:09:00|30298.14|30298.14|30298.14|30298.14|30298.14|30298.14|30298.14|30298.14|0
1639127350000|2021-12-10 09:09:10|30291.07|30291.07|30291.07|30291.07|30291.07|30291.07|30291.07|30291.07|0
1639127370000|2021-12-10 09:09:30|30284|30284|30284|30284|30284|30284|30284|30284|0
1639127390000|2021-12-10 09:09:50|30273.39|30273.39|30269.86|30269.86|30273.39|30273.39|30269.86|30269.86|0
1639127410000|2021-12-10 09:10:10|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|0
1639127420000|2021-12-10 09:10:20|30259.25|30259.25|30262.79|30262.79|30262.79|30262.79|30259.25|30259.25|0
1639127430000|2021-12-10 09:10:30|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|30266.32|0
1639127450000|2021-12-10 09:10:50|30266.57|30266.57|30266.57|30266.57|30270.1|30270.1|30266.57|30266.57|0
1639127490000|2021-12-10 09:11:30|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|30265.34|0
1639127500000|2021-12-10 09:11:40|30268.87|30268.87|30268.87|30268.87|30268.87|30268.87|30268.87|30268.87|0
1639127510000|2021-12-10 09:11:50|30272.41|30272.41|30275.94|30275.94|30275.94|30275.94|30272.41|30272.41|0
1639127540000|2021-12-10 09:12:20|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|0
1639127550000|2021-12-10 09:12:30|30283.01|30283.01|30286.55|30286.55|30286.55|30286.55|30283.01|30283.01|0
1639127590000|2021-12-10 09:13:10|30283.01|30283.01|30283.01|30283.01|30283.01|30283.01|30283.01|30283.01|0
1639127650000|2021-12-10 09:14:10|30279.48|30279.48|30275.94|30275.94|30279.48|30279.48|30275.94|30275.94|0
1639127670000|2021-12-10 09:14:30|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|30272.41|0
1639127690000|2021-12-10 09:14:50|30272|30272|30275.53|30275.53|30275.53|30275.53|30272|30272|0
1639127700000|2021-12-10 09:15:00|30275.29|30275.29|30275.05|30275.05|30275.29|30275.29|30275.05|30275.05|0
1639127720000|2021-12-10 09:15:20|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|0
1639127730000|2021-12-10 09:15:30|30279.18|30279.18|30279.18|30279.18|30279.18|30279.18|30279.18|30279.18|0
1639127760000|2021-12-10 09:16:00|30282.72|30282.72|30282.72|30282.72|30282.72|30282.72|30282.72|30282.72|0
1639127780000|2021-12-10 09:16:20|30275.65|30275.65|30279.18|30279.18|30279.18|30279.18|30275.65|30275.65|0
1639127790000|2021-12-10 09:16:30|30282.72|30282.72|30282.72|30282.72|30282.72|30282.72|30282.72|30282.72|0
1639127800000|2021-12-10 09:16:40|30282.12|30282.12|30275.05|30275.05|30282.12|30282.12|30275.05|30275.05|0
1639127820000|2021-12-10 09:17:00|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|0
1639127840000|2021-12-10 09:17:20|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|30278.58|0
1639127860000|2021-12-10 09:17:40|30282.12|30282.12|30282.12|30282.12|30282.12|30282.12|30282.12|30282.12|0
1639127890000|2021-12-10 09:18:10|30281.71|30281.71|30281.71|30281.71|30281.71|30281.71|30281.71|30281.71|0
1639127900000|2021-12-10 09:18:20|30299.38|30299.38|30299.38|30299.38|30299.38|30299.38|30299.38|30299.38|0
1639127940000|2021-12-10 09:19:00|30295.85|30295.85|30299.38|30299.38|30299.38|30299.38|30295.85|30295.85|0
1639127990000|2021-12-10 09:19:50|30295.85|30295.85|30295.85|30295.85|30295.85|30295.85|30295.85|30295.85|0
1639128020000|2021-12-10 09:20:20|30292.31|30292.31|30292.31|30292.31|30292.31|30292.31|30292.31|30292.31|0
1639128060000|2021-12-10 09:21:00|30295.85|30295.85|30295.85|30295.85|30295.85|30295.85|30295.85|30295.85|0
1639128070000|2021-12-10 09:21:10|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|0
1639128120000|2021-12-10 09:22:00|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|30292.72|0
1639128160000|2021-12-10 09:22:40|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|30296.26|0
1639128180000|2021-12-10 09:23:00|30296.98|30296.98|30296.98|30296.98|30296.98|30296.98|30296.98|30296.98|0
1639128190000|2021-12-10 09:23:10|30298.78|30298.78|30295.25|30295.25|30298.78|30298.78|30295.25|30295.25|0
1639128240000|2021-12-10 09:24:00|30305.85|30305.85|30305.85|30305.85|30305.85|30305.85|30305.85|30305.85|0
1639128250000|2021-12-10 09:24:10|30309.39|30309.39|30319.99|30319.99|30319.99|30319.99|30309.39|30309.39|0
1639128260000|2021-12-10 09:24:20|30323.53|30323.53|30323.53|30323.53|30323.53|30323.53|30323.53|30323.53|0
1639128300000|2021-12-10 09:25:00|30312.92|30312.92|30312.92|30312.92|30319.99|30319.99|30312.92|30312.92|0
1639128310000|2021-12-10 09:25:10|30319.99|30319.99|30319.99|30319.99|30319.99|30319.99|30319.99|30319.99|0
1639128330000|2021-12-10 09:25:30|30318.79|30318.79|30318.79|30318.79|30318.79|30318.79|30318.79|30318.79|0
1639128410000|2021-12-10 09:26:50|30325.86|30325.86|30329.4|30329.4|30329.4|30329.4|30325.86|30325.86|0
1639128430000|2021-12-10 09:27:10|30332.93|30332.93|30332.93|30332.93|30332.93|30332.93|30332.93|30332.93|0
1639128440000|2021-12-10 09:27:20|30336.47|30336.47|30332.93|30332.93|30336.47|30336.47|30332.93|30332.93|0
1639128450000|2021-12-10 09:27:30|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|0
1639128460000|2021-12-10 09:27:40|30332.93|30332.93|30332.93|30332.93|30332.93|30332.93|30332.93|30332.93|0
1639128470000|2021-12-10 09:27:50|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|0
1639128510000|2021-12-10 09:28:30|30340|30340|30340|30340|30340|30340|30340|30340|0
1639128560000|2021-12-10 09:29:20|30336.47|30336.47|30340|30340|30340|30340|30336.47|30336.47|0
1639128650000|2021-12-10 09:30:50|30343.54|30343.54|30343.54|30343.54|30343.54|30343.54|30343.54|30343.54|0
1639128660000|2021-12-10 09:31:00|30340|30340|30340|30340|30340|30340|30340|30340|0
1639128710000|2021-12-10 09:31:50|30347.07|30347.07|30340|30340|30347.07|30347.07|30340|30340|0
1639128730000|2021-12-10 09:32:10|30340.6|30340.6|30341.2|30341.2|30341.2|30341.2|30340.6|30340.6|0
1639128740000|2021-12-10 09:32:20|30341.45|30341.45|30352.05|30352.05|30352.05|30352.05|30341.45|30341.45|0
1639128750000|2021-12-10 09:32:30|30348.52|30348.52|30344.98|30344.98|30348.52|30348.52|30344.98|30344.98|0
1639128760000|2021-12-10 09:32:40|30352.05|30352.05|30352.05|30352.05|30352.05|30352.05|30352.05|30352.05|0
1639128770000|2021-12-10 09:32:50|30355.58|30355.58|30359.12|30359.12|30359.12|30359.12|30355.58|30355.58|0
1639128800000|2021-12-10 09:33:20|30366.19|30366.19|30366.19|30366.19|30366.19|30366.19|30366.19|30366.19|0
1639128810000|2021-12-10 09:33:30|30362.65|30362.65|30362.65|30362.65|30362.65|30362.65|30362.65|30362.65|0
1639128840000|2021-12-10 09:34:00|30362.9|30362.9|30354.94|30354.94|30364.1|30364.1|30353.33|30353.33|0
1639128850000|2021-12-10 09:34:10|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|0
1639128870000|2021-12-10 09:34:30|30354.77|30354.77|30344.16|30344.16|30354.77|30354.77|30344.16|30344.16|0
1639128880000|2021-12-10 09:34:40|30351.23|30351.23|30358.3|30358.3|30358.3|30358.3|30351.23|30351.23|0
1639128910000|2021-12-10 09:35:10|30361.84|30361.84|30361.84|30361.84|30361.84|30361.84|30361.84|30361.84|0
1639128930000|2021-12-10 09:35:30|30362.25|30362.25|30362.25|30362.25|30362.25|30362.25|30362.25|30362.25|0
1639128990000|2021-12-10 09:36:30|30365.78|30365.78|30365.78|30365.78|30365.78|30365.78|30365.78|30365.78|0
1639129010000|2021-12-10 09:36:50|30366.99|30366.99|30377.59|30377.59|30377.59|30377.59|30366.99|30366.99|0
1639129020000|2021-12-10 09:37:00|30378.07|30378.07|30373.94|30373.94|30378.07|30378.07|30373.94|30373.94|0
1639129030000|2021-12-10 09:37:10|30381.01|30381.01|30381.01|30381.01|30381.01|30381.01|30381.01|30381.01|0
1639129050000|2021-12-10 09:37:30|30384.54|30384.54|30395.15|30395.15|30395.15|30395.15|30384.54|30384.54|0
1639129080000|2021-12-10 09:38:00|30395.97|30395.97|30407.39|30407.39|30407.39|30407.39|30395.97|30395.97|0
1639129090000|2021-12-10 09:38:10|30403.86|30403.86|30400.32|30400.32|30403.86|30403.86|30400.32|30400.32|0
1639129140000|2021-12-10 09:39:00|30399.5|30399.5|30399.26|30399.26|30399.5|30399.5|30399.26|30399.26|0
1639129160000|2021-12-10 09:39:20|30395.73|30395.73|30395.73|30395.73|30395.73|30395.73|30395.73|30395.73|0
1639129180000|2021-12-10 09:39:40|30396.14|30396.14|30396.14|30396.14|30396.14|30396.14|30396.14|30396.14|0
1639129200000|2021-12-10 09:40:00|30389.07|30389.07|30382|30382|30389.07|30389.07|30382|30382|0
1639129220000|2021-12-10 09:40:20|30378.46|30378.46|30382|30382|30382|30382|30378.46|30378.46|0
1639129230000|2021-12-10 09:40:30|30382.48|30382.48|30382.48|30382.48|30382.48|30382.48|30382.48|30382.48|0
1639129280000|2021-12-10 09:41:20|30378.95|30378.95|30378.95|30378.95|30378.95|30378.95|30378.95|30378.95|0
1639129330000|2021-12-10 09:42:10|30389.55|30389.55|30386.02|30386.02|30389.55|30389.55|30386.02|30386.02|0
1639129350000|2021-12-10 09:42:30|30396.62|30396.62|30396.62|30396.62|30396.62|30396.62|30396.62|30396.62|0
1639129390000|2021-12-10 09:43:10|30389.55|30389.55|30389.55|30389.55|30389.55|30389.55|30389.55|30389.55|0
1639129430000|2021-12-10 09:43:50|30393.09|30393.09|30396.62|30396.62|30396.62|30396.62|30393.09|30393.09|0
1639129460000|2021-12-10 09:44:20|30400.15|30400.15|30415.5|30415.5|30415.5|30415.5|30400.15|30400.15|0
1639129490000|2021-12-10 09:44:50|30422.57|30422.57|30421.84|30421.84|30422.57|30422.57|30421.84|30421.84|0
1639129500000|2021-12-10 09:45:00|30425.37|30425.37|30425.37|30425.37|30425.37|30425.37|30425.37|30425.37|0
1639129520000|2021-12-10 09:45:20|30425.86|30425.86|30425.86|30425.86|30425.86|30425.86|30425.86|30425.86|0
1639129530000|2021-12-10 09:45:30|30432.93|30432.93|30422.32|30422.32|30432.93|30432.93|30422.32|30422.32|0
1639129570000|2021-12-10 09:46:10|30418.79|30418.79|30418.79|30418.79|30418.79|30418.79|30418.79|30418.79|0
1639129580000|2021-12-10 09:46:20|30419.99|30419.99|30419.99|30419.99|30419.99|30419.99|30419.99|30419.99|0
1639129590000|2021-12-10 09:46:30|30421.19|30421.19|30421.19|30421.19|30421.19|30421.19|30421.19|30421.19|0
1639129600000|2021-12-10 09:46:40|30428.26|30428.26|30431.8|30431.8|30431.8|30431.8|30428.26|30428.26|0
1639129660000|2021-12-10 09:47:40|30438.87|30438.87|30438.87|30438.87|30438.87|30438.87|30438.87|30438.87|0
1639129680000|2021-12-10 09:48:00|30442.4|30442.4|30442.4|30442.4|30442.4|30442.4|30442.4|30442.4|0
1639129700000|2021-12-10 09:48:20|30435.33|30435.33|30435.33|30435.33|30435.33|30435.33|30435.33|30435.33|0
1639129740000|2021-12-10 09:49:00|30438.87|30438.87|30438.87|30438.87|30438.87|30438.87|30438.87|30438.87|0
1639129810000|2021-12-10 09:50:10|30438.62|30438.62|30438.62|30438.62|30438.62|30438.62|30438.62|30438.62|0
1639129820000|2021-12-10 09:50:20|30431.55|30431.55|30428.02|30428.02|30431.55|30431.55|30428.02|30428.02|0
1639129830000|2021-12-10 09:50:30|30431.55|30431.55|30431.55|30431.55|30431.55|30431.55|30431.55|30431.55|0
1639129860000|2021-12-10 09:51:00|30435.09|30435.09|30435.09|30435.09|30435.09|30435.09|30435.09|30435.09|0
1639129910000|2021-12-10 09:51:50|30438.62|30438.62|30439.83|30439.83|30439.83|30439.83|30438.62|30438.62|0
1639130000000|2021-12-10 09:53:20|30436.29|30436.29|30436.29|30436.29|30436.29|30436.29|30436.29|30436.29|0
1639130070000|2021-12-10 09:54:30|30439.83|30439.83|30439.83|30439.83|30439.83|30439.83|30439.83|30439.83|0
1639130080000|2021-12-10 09:54:40|30440.43|30440.43|30441.63|30441.63|30441.63|30441.63|30440.43|30440.43|0
1639130090000|2021-12-10 09:54:50|30442.83|30442.83|30442.83|30442.83|30442.83|30442.83|30442.83|30442.83|0
1639130100000|2021-12-10 09:55:00|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|0
1639130110000|2021-12-10 09:55:10|30456.97|30456.97|30456.97|30456.97|30456.97|30456.97|30456.97|30456.97|0
1639130130000|2021-12-10 09:55:30|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|0
1639130140000|2021-12-10 09:55:40|30449.9|30449.9|30449.9|30449.9|30449.9|30449.9|30449.9|30449.9|0
1639130160000|2021-12-10 09:56:00|30451.7|30451.7|30451.1|30451.1|30451.7|30451.7|30451.1|30451.1|0
1639130170000|2021-12-10 09:56:10|30454.64|30454.64|30454.64|30454.64|30454.64|30454.64|30454.64|30454.64|0
1639130190000|2021-12-10 09:56:30|30454.88|30454.88|30447.81|30447.81|30454.88|30454.88|30447.81|30447.81|0
1639130220000|2021-12-10 09:57:00|30448.22|30448.22|30448.22|30448.22|30448.22|30448.22|30448.22|30448.22|0
1639130230000|2021-12-10 09:57:10|30437.61|30437.61|30437.61|30437.61|30437.61|30437.61|30437.61|30437.61|0
1639130280000|2021-12-10 09:58:00|30441.15|30441.15|30445.28|30445.28|30445.28|30445.28|30441.15|30441.15|0
1639130310000|2021-12-10 09:58:30|30441.75|30441.75|30434.68|30434.68|30441.75|30441.75|30434.68|30434.68|0
1639130340000|2021-12-10 09:59:00|30435.28|30435.28|30435.28|30435.28|30435.28|30435.28|30435.28|30435.28|0
1639130360000|2021-12-10 09:59:20|30435.88|30435.88|30438.21|30438.21|30438.21|30438.21|30434.68|30434.68|0
1639130370000|2021-12-10 09:59:30|30439.03|30439.03|30439.03|30439.03|30439.03|30439.03|30439.03|30439.03|0
1639130380000|2021-12-10 09:59:40|30439.44|30439.44|30439.44|30439.44|30439.44|30439.44|30439.44|30439.44|0
1639130390000|2021-12-10 09:59:50|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|0
1639130410000|2021-12-10 10:00:10|30435.31|30435.31|30438.84|30438.84|30438.84|30438.84|30435.31|30435.31|0
1639130430000|2021-12-10 10:00:30|30439.44|30439.44|30436.51|30436.51|30440.05|30440.05|30436.51|30436.51|0
1639130460000|2021-12-10 10:01:00|30432.98|30432.98|30432.98|30432.98|30432.98|30432.98|30432.98|30432.98|0
1639130470000|2021-12-10 10:01:10|30436.51|30436.51|30436.51|30436.51|30436.51|30436.51|30436.51|30436.51|0
1639130500000|2021-12-10 10:01:40|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|0
1639130520000|2021-12-10 10:02:00|30439.44|30439.44|30435.91|30435.91|30439.44|30439.44|30435.91|30435.91|0
1639130540000|2021-12-10 10:02:20|30435.67|30435.67|30435.67|30435.67|30435.67|30435.67|30435.67|30435.67|0
1639130550000|2021-12-10 10:02:30|30428.6|30428.6|30428.6|30428.6|30428.6|30428.6|30428.6|30428.6|0
1639130570000|2021-12-10 10:02:50|30435.67|30435.67|30435.67|30435.67|30435.67|30435.67|30435.67|30435.67|0
1639130600000|2021-12-10 10:03:20|30442.74|30442.74|30442.74|30442.74|30442.74|30442.74|30442.74|30442.74|0
1639130760000|2021-12-10 10:06:00|30453.34|30453.34|30453.34|30453.34|30453.34|30453.34|30453.34|30453.34|0
1639130770000|2021-12-10 10:06:10|30449.81|30449.81|30449.81|30449.81|30449.81|30449.81|30449.81|30449.81|0
1639130820000|2021-12-10 10:07:00|30446.27|30446.27|30460.41|30460.41|30460.41|30460.41|30446.27|30446.27|0
1639130880000|2021-12-10 10:08:00|30456.88|30456.88|30456.88|30456.88|30456.88|30456.88|30456.88|30456.88|0
1639130920000|2021-12-10 10:08:40|30460.41|30460.41|30460.41|30460.41|30460.41|30460.41|30460.41|30460.41|0
1639130970000|2021-12-10 10:09:30|30463.95|30463.95|30467.48|30467.48|30467.48|30467.48|30463.95|30463.95|0
1639131000000|2021-12-10 10:10:00|30463.95|30463.95|30463.95|30463.95|30463.95|30463.95|30463.95|30463.95|0
1639131070000|2021-12-10 10:11:10|30460.41|30460.41|30449.21|30449.21|30463.95|30463.95|30449.21|30449.21|0
1639131080000|2021-12-10 10:11:20|30448.72|30448.72|30448.72|30448.72|30448.72|30448.72|30448.72|30448.72|0
1639131090000|2021-12-10 10:11:30|30445.19|30445.19|30444.59|30444.59|30445.19|30445.19|30444.59|30444.59|0
1639131100000|2021-12-10 10:11:40|30442.95|30442.95|30435.88|30435.88|30442.95|30442.95|30435.88|30435.88|0
1639131110000|2021-12-10 10:11:50|30439.41|30439.41|30442.95|30442.95|30442.95|30442.95|30439.41|30439.41|0
1639131130000|2021-12-10 10:12:10|30443.55|30443.55|30444.15|30444.15|30444.15|30444.15|30443.55|30443.55|0
1639131150000|2021-12-10 10:12:30|30440.61|30440.61|30440.61|30440.61|30440.61|30440.61|30440.61|30440.61|0
1639131160000|2021-12-10 10:12:40|30437.08|30437.08|30437.08|30437.08|30437.08|30437.08|30437.08|30437.08|0
1639131180000|2021-12-10 10:13:00|30436.84|30436.84|30436.84|30436.84|30436.84|30436.84|30436.84|30436.84|0
1639131190000|2021-12-10 10:13:10|30440.37|30440.37|30440.37|30440.37|30440.37|30440.37|30440.37|30440.37|0
1639131200000|2021-12-10 10:13:20|30443.91|30443.91|30443.91|30443.91|30443.91|30443.91|30443.91|30443.91|0
1639131210000|2021-12-10 10:13:30|30440.37|30440.37|30439.77|30439.77|30440.37|30440.37|30439.77|30439.77|0
1639131260000|2021-12-10 10:14:20|30443.31|30443.31|30443.31|30443.31|30443.31|30443.31|30443.31|30443.31|0
1639131290000|2021-12-10 10:14:50|30432.7|30432.7|30432.7|30432.7|30432.7|30432.7|30432.7|30432.7|0
1639131330000|2021-12-10 10:15:30|30439.77|30439.77|30443.31|30443.31|30443.31|30443.31|30439.77|30439.77|0
1639131350000|2021-12-10 10:15:50|30457.45|30457.45|30457.45|30457.45|30457.45|30457.45|30457.45|30457.45|0
1639131390000|2021-12-10 10:16:30|30456.84|30456.84|30456.84|30456.84|30456.84|30456.84|30456.84|30456.84|0
1639131500000|2021-12-10 10:18:20|30453.31|30453.31|30453.31|30453.31|30453.31|30453.31|30453.31|30453.31|0
1639131540000|2021-12-10 10:19:00|30446.24|30446.24|30446.24|30446.24|30446.24|30446.24|30446.24|30446.24|0
1639131570000|2021-12-10 10:19:30|30442.71|30442.71|30442.71|30442.71|30442.71|30442.71|30442.71|30442.71|0
1639131600000|2021-12-10 10:20:00|30442.46|30442.46|30442.22|30442.22|30442.46|30442.46|30442.22|30442.22|0
1639131620000|2021-12-10 10:20:20|30438.69|30438.69|30438.69|30438.69|30438.69|30438.69|30438.69|30438.69|0
1639131670000|2021-12-10 10:21:10|30435.15|30435.15|30435.15|30435.15|30435.15|30435.15|30435.15|30435.15|0
1639131740000|2021-12-10 10:22:20|30438.69|30438.69|30442.22|30442.22|30442.22|30442.22|30438.69|30438.69|0
1639131750000|2021-12-10 10:22:30|30435.15|30435.15|30435.15|30435.15|30435.15|30435.15|30435.15|30435.15|0
1639131770000|2021-12-10 10:22:50|30428.08|30428.08|30427.26|30427.26|30428.08|30428.08|30427.26|30427.26|0
1639131830000|2021-12-10 10:23:50|30425.46|30425.46|30426.06|30426.06|30426.06|30426.06|30425.46|30425.46|0
1639131840000|2021-12-10 10:24:00|30425.46|30425.46|30424.23|30424.23|30425.46|30425.46|30424.23|30424.23|0
1639131880000|2021-12-10 10:24:40|30423.99|30423.99|30423.99|30423.99|30423.99|30423.99|30423.99|30423.99|0
1639131940000|2021-12-10 10:25:40|30424.23|30424.23|30424.23|30424.23|30424.23|30424.23|30424.23|30424.23|0
1639131960000|2021-12-10 10:26:00|30425.05|30425.05|30425.05|30425.05|30425.05|30425.05|30425.05|30425.05|0
1639131970000|2021-12-10 10:26:10|30421.51|30421.51|30425.05|30425.05|30425.05|30425.05|30421.51|30421.51|0
1639131980000|2021-12-10 10:26:20|30428.58|30428.58|30428.58|30428.58|30428.58|30428.58|30428.58|30428.58|0
1639132020000|2021-12-10 10:27:00|30428.83|30428.83|30428.58|30428.58|30428.83|30428.83|30428.58|30428.58|0
1639132050000|2021-12-10 10:27:30|30432.12|30432.12|30432.12|30432.12|30432.12|30432.12|30432.12|30432.12|0
1639132120000|2021-12-10 10:28:40|30432.53|30432.53|30432.53|30432.53|30432.53|30432.53|30432.53|30432.53|0
1639132130000|2021-12-10 10:28:50|30431.93|30431.93|30431.93|30431.93|30431.93|30431.93|30431.93|30431.93|0
1639132160000|2021-12-10 10:29:20|30431.52|30431.52|30431.52|30431.52|30431.52|30431.52|30427.98|30427.98|0
1639132170000|2021-12-10 10:29:30|30438.59|30438.59|30438.59|30438.59|30438.59|30438.59|30438.59|30438.59|0
1639132190000|2021-12-10 10:29:50|30439.07|30439.07|30446.14|30446.14|30446.14|30446.14|30439.07|30439.07|0
1639132210000|2021-12-10 10:30:10|30447.34|30447.34|30450.88|30450.88|30450.88|30450.88|30447.34|30447.34|0
1639132260000|2021-12-10 10:31:00|30454.41|30454.41|30454.41|30454.41|30454.41|30454.41|30454.41|30454.41|0
1639132270000|2021-12-10 10:31:10|30454.82|30454.82|30458.36|30458.36|30458.36|30458.36|30454.82|30454.82|0
1639132280000|2021-12-10 10:31:20|30454.82|30454.82|30454.82|30454.82|30454.82|30454.82|30454.82|30454.82|0
1639132310000|2021-12-10 10:31:50|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|0
1639132340000|2021-12-10 10:32:20|30454.82|30454.82|30454.82|30454.82|30454.82|30454.82|30454.82|30454.82|0
1639132350000|2021-12-10 10:32:30|30451.29|30451.29|30451.29|30451.29|30451.29|30451.29|30451.29|30451.29|0
1639132390000|2021-12-10 10:33:10|30451.89|30451.89|30450.69|30450.69|30451.89|30451.89|30450.69|30450.69|0
1639132400000|2021-12-10 10:33:20|30454.22|30454.22|30457.76|30457.76|30457.76|30457.76|30454.22|30454.22|0
1639132410000|2021-12-10 10:33:30|30454.22|30454.22|30454.22|30454.22|30454.22|30454.22|30450.69|30450.69|0
1639132430000|2021-12-10 10:33:50|30450.69|30450.69|30450.69|30450.69|30450.69|30450.69|30450.69|30450.69|0
1639132440000|2021-12-10 10:34:00|30447.15|30447.15|30454.22|30454.22|30454.22|30454.22|30443.62|30443.62|0
1639132520000|2021-12-10 10:35:20|30447.15|30447.15|30443.62|30443.62|30447.15|30447.15|30443.62|30443.62|0
1639132570000|2021-12-10 10:36:10|30447.15|30447.15|30447.15|30447.15|30447.15|30447.15|30447.15|30447.15|0
1639132610000|2021-12-10 10:36:50|30450.69|30450.69|30450.69|30450.69|30450.69|30450.69|30450.69|30450.69|0
1639132640000|2021-12-10 10:37:20|30451.29|30451.29|30451.29|30451.29|30451.29|30451.29|30451.29|30451.29|0
1639132660000|2021-12-10 10:37:40|30454.82|30454.82|30461.89|30461.89|30461.89|30461.89|30454.82|30454.82|0
1639132670000|2021-12-10 10:37:50|30468.96|30468.96|30465.43|30465.43|30468.96|30468.96|30465.43|30465.43|0
1639132690000|2021-12-10 10:38:10|30458.36|30458.36|30461.89|30461.89|30461.89|30461.89|30458.36|30458.36|0
1639132720000|2021-12-10 10:38:40|30465.43|30465.43|30465.43|30465.43|30465.43|30465.43|30465.43|30465.43|0
1639132750000|2021-12-10 10:39:10|30465.84|30465.84|30465.84|30465.84|30465.84|30465.84|30465.84|30465.84|0
1639132760000|2021-12-10 10:39:20|30466.25|30466.25|30466.25|30466.25|30466.25|30466.25|30466.25|30466.25|0
1639132800000|2021-12-10 10:40:00|30473.32|30473.32|30469.78|30469.78|30476.85|30476.85|30469.78|30469.78|0
1639132810000|2021-12-10 10:40:10|30466.25|30466.25|30466.25|30466.25|30466.25|30466.25|30466.25|30466.25|0
1639132880000|2021-12-10 10:41:20|30469.78|30469.78|30469.78|30469.78|30469.78|30469.78|30469.78|30469.78|0
1639132900000|2021-12-10 10:41:40|30471.42|30471.42|30471.42|30471.42|30471.42|30471.42|30471.42|30471.42|0
1639132930000|2021-12-10 10:42:10|30478.49|30478.49|30474.96|30474.96|30478.49|30478.49|30474.96|30474.96|0
1639133080000|2021-12-10 10:44:40|30478.49|30478.49|30478.49|30478.49|30478.49|30478.49|30478.49|30478.49|0
1639133140000|2021-12-10 10:45:40|30482.03|30482.03|30489.1|30489.1|30489.1|30489.1|30482.03|30482.03|0
1639133150000|2021-12-10 10:45:50|30485.56|30485.56|30485.56|30485.56|30485.56|30485.56|30485.56|30485.56|0
1639133160000|2021-12-10 10:46:00|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|0
1639133170000|2021-12-10 10:46:10|30488.28|30488.28|30488.28|30488.28|30488.28|30488.28|30488.28|30488.28|0
1639133210000|2021-12-10 10:46:50|30484.74|30484.74|30488.28|30488.28|30488.28|30488.28|30484.74|30484.74|0
1639133230000|2021-12-10 10:47:10|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|0
1639133240000|2021-12-10 10:47:20|30488.28|30488.28|30488.28|30488.28|30488.28|30488.28|30484.74|30484.74|0
1639133270000|2021-12-10 10:47:50|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|30484.74|0
1639133410000|2021-12-10 10:50:10|30481.21|30481.21|30477.67|30477.67|30481.21|30481.21|30477.67|30477.67|0
1639133420000|2021-12-10 10:50:20|30481.21|30481.21|30481.21|30481.21|30481.21|30481.21|30481.21|30481.21|0
1639133450000|2021-12-10 10:50:50|30477.67|30477.67|30477.67|30477.67|30477.67|30477.67|30477.67|30477.67|0
1639133460000|2021-12-10 10:51:00|30481.21|30481.21|30481.21|30481.21|30481.21|30481.21|30481.21|30481.21|0
1639133470000|2021-12-10 10:51:10|30477.67|30477.67|30477.67|30477.67|30481.21|30481.21|30477.67|30477.67|0
1639133480000|2021-12-10 10:51:20|30481.21|30481.21|30474.14|30474.14|30481.21|30481.21|30474.14|30474.14|0
1639133520000|2021-12-10 10:52:00|30477.67|30477.67|30477.67|30477.67|30477.67|30477.67|30477.67|30477.67|0
1639133530000|2021-12-10 10:52:10|30481.21|30481.21|30477.67|30477.67|30481.21|30481.21|30477.67|30477.67|0
1639133540000|2021-12-10 10:52:20|30470.6|30470.6|30470.6|30470.6|30470.6|30470.6|30470.6|30470.6|0
1639133610000|2021-12-10 10:53:30|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|30463.53|0
1639133680000|2021-12-10 10:54:40|30460|30460|30463.53|30463.53|30463.53|30463.53|30460|30460|0
1639133690000|2021-12-10 10:54:50|30460|30460|30460|30460|30460|30460|30460|30460|0
1639133720000|2021-12-10 10:55:20|30456.46|30456.46|30456.46|30456.46|30456.46|30456.46|30456.46|30456.46|0
1639133780000|2021-12-10 10:56:20|30449.39|30449.39|30449.39|30449.39|30449.39|30449.39|30449.39|30449.39|0
1639133790000|2021-12-10 10:56:30|30448.79|30448.79|30448.79|30448.79|30448.79|30448.79|30448.79|30448.79|0
1639133810000|2021-12-10 10:56:50|30452.33|30452.33|30452.93|30452.93|30452.93|30452.93|30452.33|30452.33|0
1639133820000|2021-12-10 10:57:00|30456.46|30456.46|30456.46|30456.46|30456.46|30456.46|30456.46|30456.46|0
1639133840000|2021-12-10 10:57:20|30463.53|30463.53|30463.77|30463.77|30463.77|30463.77|30463.53|30463.53|0
1639133880000|2021-12-10 10:58:00|30467.31|30467.31|30467.31|30467.31|30467.31|30467.31|30467.31|30467.31|0
1639134020000|2021-12-10 11:00:20|30470.84|30470.84|30470.84|30470.84|30470.84|30470.84|30470.84|30470.84|0
1639134050000|2021-12-10 11:00:50|30474.38|30474.38|30474.38|30474.38|30474.38|30474.38|30474.38|30474.38|0
1639134070000|2021-12-10 11:01:10|30477.91|30477.91|30481.45|30481.45|30481.45|30481.45|30477.91|30477.91|0
1639134100000|2021-12-10 11:01:40|30480.85|30480.85|30477.56|30477.56|30480.85|30480.85|30477.31|30477.31|0
1639134170000|2021-12-10 11:02:50|30477.8|30477.8|30477.8|30477.8|30477.8|30477.8|30477.8|30477.8|0
1639134200000|2021-12-10 11:03:20|30470.73|30470.73|30470.73|30470.73|30470.73|30470.73|30470.73|30470.73|0
1639134240000|2021-12-10 11:04:00|30467.19|30467.19|30467.19|30467.19|30467.19|30467.19|30467.19|30467.19|0
1639134330000|2021-12-10 11:05:30|30467.79|30467.79|30464.26|30464.26|30467.79|30467.79|30464.26|30464.26|0
1639134340000|2021-12-10 11:05:40|30467.79|30467.79|30467.79|30467.79|30467.79|30467.79|30467.79|30467.79|0
1639134370000|2021-12-10 11:06:10|30467.19|30467.19|30467.19|30467.19|30467.19|30467.19|30467.19|30467.19|0
1639134430000|2021-12-10 11:07:10|30470.73|30470.73|30481.93|30481.93|30481.93|30481.93|30470.73|30470.73|0
1639134440000|2021-12-10 11:07:20|30478.4|30478.4|30478.4|30478.4|30481.93|30481.93|30478.4|30478.4|0
1639134590000|2021-12-10 11:09:50|30474.86|30474.86|30474.86|30474.86|30474.86|30474.86|30474.86|30474.86|0
1639134630000|2021-12-10 11:10:30|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|30471.33|0
1639134660000|2021-12-10 11:11:00|30467.79|30467.79|30467.79|30467.79|30467.79|30467.79|30467.79|30467.79|0
1639134700000|2021-12-10 11:11:40|30467.38|30467.38|30467.38|30467.38|30467.38|30467.38|30467.38|30467.38|0
1639134710000|2021-12-10 11:11:50|30466.18|30466.18|30466.18|30466.18|30466.18|30466.18|30466.18|30466.18|0
1639134720000|2021-12-10 11:12:00|30465.36|30465.36|30461.83|30461.83|30465.36|30465.36|30461.83|30461.83|0
1639134730000|2021-12-10 11:12:10|30458.29|30458.29|30458.29|30458.29|30458.29|30458.29|30458.29|30458.29|0
1639134750000|2021-12-10 11:12:30|30457.69|30457.69|30457.69|30457.69|30457.69|30457.69|30457.69|30457.69|0
1639134760000|2021-12-10 11:12:40|30458.1|30458.1|30458.7|30458.7|30458.7|30458.7|30458.1|30458.1|0
1639134770000|2021-12-10 11:12:50|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|0
1639134780000|2021-12-10 11:13:00|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|0
1639134840000|2021-12-10 11:14:00|30466.18|30466.18|30466.18|30466.18|30466.18|30466.18|30466.18|30466.18|0
1639134850000|2021-12-10 11:14:10|30469.72|30469.72|30473.25|30473.25|30473.25|30473.25|30469.72|30469.72|0
1639134920000|2021-12-10 11:15:20|30469.72|30469.72|30467.91|30467.91|30469.72|30469.72|30467.91|30467.91|0
1639134950000|2021-12-10 11:15:50|30468.52|30468.52|30468.52|30468.52|30468.52|30468.52|30468.52|30468.52|0
1639135000000|2021-12-10 11:16:40|30472.05|30472.05|30472.05|30472.05|30472.05|30472.05|30472.05|30472.05|0
1639135010000|2021-12-10 11:16:50|30475.59|30475.59|30475.59|30475.59|30475.59|30475.59|30475.59|30475.59|0
1639135120000|2021-12-10 11:18:40|30464.98|30464.98|30464.98|30464.98|30464.98|30464.98|30464.98|30464.98|0
1639135190000|2021-12-10 11:19:50|30461.45|30461.45|30461.45|30461.45|30461.45|30461.45|30461.45|30461.45|0
1639135210000|2021-12-10 11:20:10|30460.22|30460.22|30456.68|30456.68|30460.22|30460.22|30456.68|30456.68|0
1639135230000|2021-12-10 11:20:30|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|0
1639135240000|2021-12-10 11:20:40|30446.08|30446.08|30446.08|30446.08|30446.08|30446.08|30446.08|30446.08|0
1639135250000|2021-12-10 11:20:50|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|30449.61|0
1639135270000|2021-12-10 11:21:10|30453.15|30453.15|30453.15|30453.15|30453.15|30453.15|30453.15|30453.15|0
1639135300000|2021-12-10 11:21:40|30453.39|30453.39|30453.15|30453.15|30453.39|30453.39|30453.15|30453.15|0
1639135320000|2021-12-10 11:22:00|30456.68|30456.68|30460.22|30460.22|30460.22|30460.22|30456.68|30456.68|0
1639135330000|2021-12-10 11:22:10|30463.75|30463.75|30463.75|30463.75|30463.75|30463.75|30463.75|30463.75|0
1639135350000|2021-12-10 11:22:30|30462.93|30462.93|30466.47|30466.47|30470|30470|30462.93|30462.93|0
1639135410000|2021-12-10 11:23:30|30470|30470|30470|30470|30470|30470|30470|30470|0
1639135420000|2021-12-10 11:23:40|30466.47|30466.47|30470|30470|30470|30470|30466.47|30466.47|0
1639135440000|2021-12-10 11:24:00|30469.59|30469.59|30469.59|30469.59|30469.59|30469.59|30469.59|30469.59|0
1639135450000|2021-12-10 11:24:10|30469.35|30469.35|30469.11|30469.11|30469.35|30469.35|30469.11|30469.11|0
1639135470000|2021-12-10 11:24:30|30465.57|30465.57|30462.04|30462.04|30465.57|30465.57|30462.04|30462.04|0
1639135500000|2021-12-10 11:25:00|30465.57|30465.57|30465.57|30465.57|30465.57|30465.57|30465.57|30465.57|0
1639135550000|2021-12-10 11:25:50|30464.75|30464.75|30464.34|30464.34|30464.75|30464.75|30464.34|30464.34|0
1639135570000|2021-12-10 11:26:10|30464.75|30464.75|30464.75|30464.75|30464.75|30464.75|30464.75|30464.75|0
1639135590000|2021-12-10 11:26:30|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|0
1639135670000|2021-12-10 11:27:50|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|0
1639135700000|2021-12-10 11:28:20|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|0
1639135740000|2021-12-10 11:29:00|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|0
1639135820000|2021-12-10 11:30:20|30465.16|30465.16|30461.63|30461.63|30465.16|30465.16|30461.63|30461.63|0
1639135880000|2021-12-10 11:31:20|30458.09|30458.09|30458.09|30458.09|30458.09|30458.09|30458.09|30458.09|0
1639135900000|2021-12-10 11:31:40|30454.56|30454.56|30451.02|30451.02|30454.56|30454.56|30451.02|30451.02|0
1639135970000|2021-12-10 11:32:50|30454.56|30454.56|30454.56|30454.56|30454.56|30454.56|30454.56|30454.56|0
1639136080000|2021-12-10 11:34:40|30458.09|30458.09|30458.09|30458.09|30458.09|30458.09|30458.09|30458.09|0
1639136130000|2021-12-10 11:35:30|30461.63|30461.63|30465.16|30465.16|30465.16|30465.16|30461.63|30461.63|0
1639136150000|2021-12-10 11:35:50|30465.76|30465.76|30465.76|30465.76|30465.76|30465.76|30465.76|30465.76|0
1639136190000|2021-12-10 11:36:30|30469.3|30469.3|30469.3|30469.3|30469.3|30469.3|30469.3|30469.3|0
1639136270000|2021-12-10 11:37:50|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|0
1639136340000|2021-12-10 11:39:00|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|0
1639136350000|2021-12-10 11:39:10|30464.75|30464.75|30471.82|30471.82|30471.82|30471.82|30464.75|30464.75|0
1639136360000|2021-12-10 11:39:20|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|30468.29|0
1639136420000|2021-12-10 11:40:20|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|30468.7|0
1639136450000|2021-12-10 11:40:50|30472.23|30472.23|30472.23|30472.23|30472.23|30472.23|30472.23|30472.23|0
1639136460000|2021-12-10 11:41:00|30475.77|30475.77|30475.77|30475.77|30475.77|30475.77|30475.77|30475.77|0
1639136470000|2021-12-10 11:41:10|30479.3|30479.3|30480.72|30480.72|30480.72|30480.72|30479.3|30479.3|0
1639136500000|2021-12-10 11:41:40|30477.19|30477.19|30480.31|30480.31|30480.72|30480.72|30477.19|30477.19|0
1639136520000|2021-12-10 11:42:00|30483.85|30483.85|30483.85|30483.85|30483.85|30483.85|30483.85|30483.85|0
1639136590000|2021-12-10 11:43:10|30487.38|30487.38|30487.38|30487.38|30487.38|30487.38|30487.38|30487.38|0
1639136620000|2021-12-10 11:43:40|30490.92|30490.92|30490.92|30490.92|30490.92|30490.92|30490.92|30490.92|0
1639136630000|2021-12-10 11:43:50|30487.38|30487.38|30487.38|30487.38|30487.38|30487.38|30487.38|30487.38|0
1639136770000|2021-12-10 11:46:10|30490.92|30490.92|30490.92|30490.92|30490.92|30490.92|30490.92|30490.92|0
1639136830000|2021-12-10 11:47:10|30494.45|30494.45|30490.92|30490.92|30494.45|30494.45|30490.92|30490.92|0
1639136840000|2021-12-10 11:47:20|30494.45|30494.45|30487.38|30487.38|30494.45|30494.45|30487.38|30487.38|0
1639136850000|2021-12-10 11:47:30|30486.78|30486.78|30486.78|30486.78|30486.78|30486.78|30486.78|30486.78|0
1639136880000|2021-12-10 11:48:00|30483.25|30483.25|30483.25|30483.25|30483.25|30483.25|30483.25|30483.25|0
1639136930000|2021-12-10 11:48:50|30486.78|30486.78|30490.32|30490.32|30490.32|30490.32|30486.78|30486.78|0
1639136960000|2021-12-10 11:49:20|30486.78|30486.78|30486.78|30486.78|30486.78|30486.78|30486.78|30486.78|0
1639137080000|2021-12-10 11:51:20|30490.32|30490.32|30490.32|30490.32|30490.32|30490.32|30490.32|30490.32|0
1639137120000|2021-12-10 11:52:00|30489.72|30489.72|30489.11|30489.11|30489.72|30489.72|30489.11|30489.11|0
1639137140000|2021-12-10 11:52:20|30496.18|30496.18|30496.18|30496.18|30496.18|30496.18|30496.18|30496.18|0
1639137190000|2021-12-10 11:53:10|30499.72|30499.72|30499.72|30499.72|30499.72|30499.72|30496.18|30496.18|0
1639137200000|2021-12-10 11:53:20|30499.48|30499.48|30499.48|30499.48|30499.48|30499.48|30499.48|30499.48|0
1639137210000|2021-12-10 11:53:30|30503.01|30503.01|30503.01|30503.01|30503.01|30503.01|30503.01|30503.01|0
1639137240000|2021-12-10 11:54:00|30503.42|30503.42|30503.42|30503.42|30503.42|30503.42|30503.42|30503.42|0
1639137260000|2021-12-10 11:54:20|30499.89|30499.89|30499.89|30499.89|30499.89|30499.89|30499.89|30499.89|0
1639137270000|2021-12-10 11:54:30|30496.35|30496.35|30492.82|30492.82|30496.35|30496.35|30492.82|30492.82|0
1639137290000|2021-12-10 11:54:50|30489.28|30489.28|30489.28|30489.28|30489.28|30489.28|30489.28|30489.28|0
1639137380000|2021-12-10 11:56:20|30492.82|30492.82|30492.82|30492.82|30492.82|30492.82|30492.82|30492.82|0
1639137450000|2021-12-10 11:57:30|30499.89|30499.89|30506.96|30506.96|30506.96|30506.96|30499.89|30499.89|0
1639137460000|2021-12-10 11:57:40|30503.42|30503.42|30503.42|30503.42|30503.42|30503.42|30503.42|30503.42|0
1639137510000|2021-12-10 11:58:30|30499.89|30499.89|30499.89|30499.89|30499.89|30499.89|30499.89|30499.89|0
1639137520000|2021-12-10 11:58:40|30499.29|30499.29|30499.7|30499.7|30499.7|30499.7|30499.29|30499.29|0
1639137540000|2021-12-10 11:59:00|30500.3|30500.3|30499.7|30499.7|30500.3|30500.3|30499.7|30499.7|0
1639137550000|2021-12-10 11:59:10|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|0
1639137590000|2021-12-10 11:59:50|30503.23|30503.23|30503.23|30503.23|30503.23|30503.23|30503.23|30503.23|0
1639137610000|2021-12-10 12:00:10|30499.7|30499.7|30499.7|30499.7|30499.7|30499.7|30499.7|30499.7|0
1639137720000|2021-12-10 12:02:00|30503.23|30503.23|30496.16|30496.16|30503.23|30503.23|30496.16|30496.16|0
1639137730000|2021-12-10 12:02:10|30499.7|30499.7|30499.7|30499.7|30499.7|30499.7|30499.7|30499.7|0
1639137780000|2021-12-10 12:03:00|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|0
1639137800000|2021-12-10 12:03:20|30492.63|30492.63|30492.63|30492.63|30492.63|30492.63|30492.63|30492.63|0
1639137810000|2021-12-10 12:03:30|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|30496.16|0
1639137840000|2021-12-10 12:04:00|30489.09|30489.09|30489.09|30489.09|30489.09|30489.09|30489.09|30489.09|0
1639137860000|2021-12-10 12:04:20|30488.49|30488.49|30488.49|30488.49|30488.49|30488.49|30488.49|30488.49|0
1639137870000|2021-12-10 12:04:30|30487.89|30487.89|30487.89|30487.89|30487.89|30487.89|30487.89|30487.89|0
1639137890000|2021-12-10 12:04:50|30484.36|30484.36|30484.36|30484.36|30484.36|30484.36|30484.36|30484.36|0
1639137900000|2021-12-10 12:05:00|30483.54|30483.54|30483.54|30483.54|30483.54|30483.54|30483.54|30483.54|0
1639137920000|2021-12-10 12:05:20|30480|30480|30483.54|30483.54|30483.54|30483.54|30480|30480|0
1639137990000|2021-12-10 12:06:30|30483.95|30483.95|30483.95|30483.95|30483.95|30483.95|30483.95|30483.95|0
1639138020000|2021-12-10 12:07:00|30480.41|30480.41|30473.34|30473.34|30480.41|30480.41|30473.34|30473.34|0
1639138030000|2021-12-10 12:07:10|30472.14|30472.14|30471.54|30471.54|30472.74|30472.74|30471.54|30471.54|0
1639138040000|2021-12-10 12:07:20|30468|30468|30468|30468|30468|30468|30468|30468|0
1639138060000|2021-12-10 12:07:40|30464.47|30464.47|30464.47|30464.47|30464.47|30464.47|30464.47|30464.47|0
1639138070000|2021-12-10 12:07:50|30457.4|30457.4|30453.86|30453.86|30457.4|30457.4|30453.86|30453.86|0
1639138080000|2021-12-10 12:08:00|30446.79|30446.79|30446.79|30446.79|30446.79|30446.79|30446.79|30446.79|0
1639138090000|2021-12-10 12:08:10|30453.86|30453.86|30453.86|30453.86|30453.86|30453.86|30453.86|30453.86|0
1639138100000|2021-12-10 12:08:20|30450.33|30450.33|30453.86|30453.86|30453.86|30453.86|30450.33|30450.33|0
1639138110000|2021-12-10 12:08:30|30452.66|30452.66|30455.71|30455.71|30455.71|30455.71|30452.18|30452.18|0
1639138130000|2021-12-10 12:08:50|30456.91|30456.91|30453.98|30453.98|30456.91|30456.91|30452.78|30452.78|0
1639138140000|2021-12-10 12:09:00|30454.22|30454.22|30454.46|30454.46|30454.46|30454.46|30454.22|30454.22|0
1639138160000|2021-12-10 12:09:20|30454.71|30454.71|30458.24|30458.24|30458.24|30458.24|30454.71|30454.71|0
1639138180000|2021-12-10 12:09:40|30465.31|30465.31|30465.31|30465.31|30465.31|30465.31|30465.31|30465.31|0
1639138210000|2021-12-10 12:10:10|30468.85|30468.85|30468.85|30468.85|30468.85|30468.85|30468.85|30468.85|0
1639138280000|2021-12-10 12:11:20|30468.44|30468.44|30471.56|30471.56|30471.56|30471.56|30468.03|30468.03|0
1639138290000|2021-12-10 12:11:30|30471.15|30471.15|30471.15|30471.15|30471.15|30471.15|30471.15|30471.15|0
1639138320000|2021-12-10 12:12:00|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|0
1639138370000|2021-12-10 12:12:50|30467.21|30467.21|30467.21|30467.21|30467.21|30467.21|30467.21|30467.21|0
1639138420000|2021-12-10 12:13:40|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|0
1639138430000|2021-12-10 12:13:50|30474.28|30474.28|30474.28|30474.28|30477.81|30477.81|30474.28|30474.28|0
1639138440000|2021-12-10 12:14:00|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|30470.74|0
1639138500000|2021-12-10 12:15:00|30467.21|30467.21|30463.67|30463.67|30467.21|30467.21|30463.67|30463.67|0
1639138520000|2021-12-10 12:15:20|30460.14|30460.14|30456.6|30456.6|30460.14|30460.14|30456.6|30456.6|0
1639138540000|2021-12-10 12:15:40|30456|30456|30456.6|30456.6|30456.6|30456.6|30456|30456|0
1639138570000|2021-12-10 12:16:10|30453.07|30453.07|30453.07|30453.07|30453.07|30453.07|30453.07|30453.07|0
1639138590000|2021-12-10 12:16:30|30446|30446|30446|30446|30446|30446|30446|30446|0
1639138610000|2021-12-10 12:16:50|30449.53|30449.53|30449.53|30449.53|30449.53|30449.53|30449.53|30449.53|0
1639138620000|2021-12-10 12:17:00|30448.93|30448.93|30449.53|30449.53|30449.53|30449.53|30448.93|30448.93|0
1639138710000|2021-12-10 12:18:30|30449.12|30449.12|30449.12|30449.12|30449.12|30449.12|30449.12|30449.12|0
1639138740000|2021-12-10 12:19:00|30442.05|30442.05|30438.52|30438.52|30442.05|30442.05|30438.52|30438.52|0
1639138750000|2021-12-10 12:19:10|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|0
1639138780000|2021-12-10 12:19:40|30441.45|30441.45|30441.45|30441.45|30441.45|30441.45|30441.45|30441.45|0
1639138790000|2021-12-10 12:19:50|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|0
1639138820000|2021-12-10 12:20:20|30438.52|30438.52|30438.52|30438.52|30438.52|30438.52|30438.52|30438.52|0
1639138860000|2021-12-10 12:21:00|30437.92|30437.92|30437.92|30437.92|30437.92|30437.92|30437.92|30437.92|0
1639138880000|2021-12-10 12:21:20|30438.4|30438.4|30438.4|30438.4|30438.4|30438.4|30438.4|30438.4|0
1639138890000|2021-12-10 12:21:30|30431.33|30431.33|30431.33|30431.33|30431.33|30431.33|30431.33|30431.33|0
1639138900000|2021-12-10 12:21:40|30434.87|30434.87|30438.4|30438.4|30438.4|30438.4|30434.87|30434.87|0
1639138930000|2021-12-10 12:22:10|30439|30439|30439|30439|30439|30439|30439|30439|0
1639138940000|2021-12-10 12:22:20|30442.54|30442.54|30442.54|30442.54|30442.54|30442.54|30442.54|30442.54|0
1639138950000|2021-12-10 12:22:30|30443.36|30443.36|30443.36|30443.36|30443.36|30443.36|30443.36|30443.36|0
1639138980000|2021-12-10 12:23:00|30446.89|30446.89|30443.36|30443.36|30446.89|30446.89|30443.36|30443.36|0
1639138990000|2021-12-10 12:23:10|30446.89|30446.89|30446.89|30446.89|30446.89|30446.89|30446.89|30446.89|0
1639139050000|2021-12-10 12:24:10|30443.36|30443.36|30446.89|30446.89|30446.89|30446.89|30443.36|30443.36|0
1639139070000|2021-12-10 12:24:30|30450.43|30450.43|30450.43|30450.43|30450.43|30450.43|30450.43|30450.43|0
1639139100000|2021-12-10 12:25:00|30453.96|30453.96|30453.96|30453.96|30453.96|30453.96|30453.96|30453.96|0
1639139110000|2021-12-10 12:25:10|30457.5|30457.5|30457.5|30457.5|30457.5|30457.5|30457.5|30457.5|0
1639139180000|2021-12-10 12:26:20|30456.27|30456.27|30456.27|30456.27|30456.27|30456.27|30456.27|30456.27|0
1639139210000|2021-12-10 12:26:50|30452.73|30452.73|30452.73|30452.73|30452.73|30452.73|30452.73|30452.73|0
1639139240000|2021-12-10 12:27:20|30452.25|30452.25|30452.25|30452.25|30452.25|30452.25|30452.25|30452.25|0
1639139300000|2021-12-10 12:28:20|30459.32|30459.32|30459.32|30459.32|30459.32|30459.32|30459.32|30459.32|0
1639139340000|2021-12-10 12:29:00|30459.92|30459.92|30466.99|30466.99|30466.99|30466.99|30459.92|30459.92|0
1639139350000|2021-12-10 12:29:10|30467.47|30467.47|30467.47|30467.47|30467.47|30467.47|30467.47|30467.47|0
1639139400000|2021-12-10 12:30:00|30467.71|30467.71|30467.71|30467.71|30467.71|30467.71|30467.71|30467.71|0
1639139410000|2021-12-10 12:30:10|30471.25|30471.25|30471.25|30471.25|30471.25|30471.25|30471.25|30471.25|0
1639139420000|2021-12-10 12:30:20|30470.65|30470.65|30470.65|30470.65|30470.65|30470.65|30470.65|30470.65|0
1639139460000|2021-12-10 12:31:00|30463.58|30463.58|30463.58|30463.58|30463.58|30463.58|30463.58|30463.58|0
1639139550000|2021-12-10 12:32:30|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|0
1639139600000|2021-12-10 12:33:20|30471.25|30471.25|30467.71|30467.71|30471.25|30471.25|30467.71|30467.71|0
1639139610000|2021-12-10 12:33:30|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|0
1639139830000|2021-12-10 12:37:10|30463.77|30463.77|30463.77|30463.77|30463.77|30463.77|30463.77|30463.77|0
1639139870000|2021-12-10 12:37:50|30464.01|30464.01|30464.25|30464.25|30464.25|30464.25|30464.01|30464.01|0
1639139890000|2021-12-10 12:38:10|30464.01|30464.01|30464.25|30464.25|30464.25|30464.25|30464.01|30464.01|0
1639139930000|2021-12-10 12:38:50|30467.79|30467.79|30474.86|30474.86|30474.86|30474.86|30467.79|30467.79|0
1639139970000|2021-12-10 12:39:30|30475.1|30475.1|30475.1|30475.1|30475.1|30475.1|30475.1|30475.1|0
1639139980000|2021-12-10 12:39:40|30475.34|30475.34|30485.95|30485.95|30485.95|30485.95|30475.34|30475.34|0
1639140000000|2021-12-10 12:40:00|30486.55|30486.55|30486.55|30486.55|30486.55|30486.55|30486.55|30486.55|0
1639140010000|2021-12-10 12:40:10|30486.96|30486.96|30486.96|30486.96|30486.96|30486.96|30486.96|30486.96|0
1639140030000|2021-12-10 12:40:30|30490.49|30490.49|30490.49|30490.49|30490.49|30490.49|30490.49|30490.49|0
1639140060000|2021-12-10 12:41:00|30491.09|30491.09|30487.56|30487.56|30491.09|30491.09|30484.02|30484.02|0
1639140080000|2021-12-10 12:41:20|30487.32|30487.32|30487.32|30487.32|30487.32|30487.32|30487.32|30487.32|0
1639140120000|2021-12-10 12:42:00|30487.92|30487.92|30487.92|30487.92|30487.92|30487.92|30487.92|30487.92|0
1639140160000|2021-12-10 12:42:40|30491.45|30491.45|30484.38|30484.38|30491.45|30491.45|30484.38|30484.38|0
1639140270000|2021-12-10 12:44:30|30480.85|30480.85|30480.85|30480.85|30480.85|30480.85|30480.85|30480.85|0
1639140370000|2021-12-10 12:46:10|30477.31|30477.31|30477.31|30477.31|30477.31|30477.31|30477.31|30477.31|0
1639140430000|2021-12-10 12:47:10|30480.85|30480.85|30480.85|30480.85|30480.85|30480.85|30480.85|30480.85|0
1639140440000|2021-12-10 12:47:20|30477.31|30477.31|30477.31|30477.31|30477.31|30477.31|30477.31|30477.31|0
1639140480000|2021-12-10 12:48:00|30473.78|30473.78|30466.71|30466.71|30473.78|30473.78|30463.17|30463.17|0
1639140490000|2021-12-10 12:48:10|30466.3|30466.3|30466.3|30466.3|30466.3|30466.3|30466.3|30466.3|0
1639140550000|2021-12-10 12:49:10|30466.78|30466.78|30466.78|30466.78|30466.78|30466.78|30466.78|30466.78|0
1639140580000|2021-12-10 12:49:40|30459.71|30459.71|30459.71|30459.71|30459.71|30459.71|30459.71|30459.71|0
1639140610000|2021-12-10 12:50:10|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|0
1639140640000|2021-12-10 12:50:40|30458.51|30458.51|30454.37|30454.37|30458.51|30458.51|30454.37|30454.37|0
1639140650000|2021-12-10 12:50:50|30454.98|30454.98|30454.98|30454.98|30454.98|30454.98|30454.98|30454.98|0
1639140710000|2021-12-10 12:51:50|30451.44|30451.44|30452.04|30452.04|30452.04|30452.04|30451.44|30451.44|0
1639140750000|2021-12-10 12:52:30|30448.51|30448.51|30444.97|30444.97|30448.51|30448.51|30444.97|30444.97|0
1639140780000|2021-12-10 12:53:00|30445.21|30445.21|30452.04|30452.04|30452.04|30452.04|30444.97|30444.97|0
1639140860000|2021-12-10 12:54:20|30444.97|30444.97|30444.97|30444.97|30444.97|30444.97|30444.97|30444.97|0
1639140900000|2021-12-10 12:55:00|30441.44|30441.44|30441.44|30441.44|30441.44|30441.44|30441.44|30441.44|0
1639140910000|2021-12-10 12:55:10|30441.85|30441.85|30441.85|30441.85|30441.85|30441.85|30441.85|30441.85|0
1639140970000|2021-12-10 12:56:10|30442.45|30442.45|30442.45|30442.45|30442.45|30442.45|30442.45|30442.45|0
1639140980000|2021-12-10 12:56:20|30443.27|30443.27|30442.86|30442.86|30443.27|30443.27|30442.86|30442.86|0
1639141030000|2021-12-10 12:57:10|30449.93|30449.93|30449.93|30449.93|30449.93|30449.93|30449.93|30449.93|0
1639141090000|2021-12-10 12:58:10|30449.69|30449.69|30450.17|30450.17|30450.17|30450.17|30449.69|30449.69|0
1639141120000|2021-12-10 12:58:40|30451.97|30451.97|30451.37|30451.37|30451.97|30451.97|30451.37|30451.37|0
1639141140000|2021-12-10 12:59:00|30451.97|30451.97|30451.97|30451.97|30451.97|30451.97|30451.97|30451.97|0
1639141150000|2021-12-10 12:59:10|30448.44|30448.44|30448.44|30448.44|30448.44|30448.44|30448.44|30448.44|0
1639141160000|2021-12-10 12:59:20|30444.9|30444.9|30444.3|30444.3|30444.9|30444.9|30444.3|30444.3|0
1639141240000|2021-12-10 13:00:40|30447.84|30447.84|30447.84|30447.84|30447.84|30447.84|30447.84|30447.84|0
1639141280000|2021-12-10 13:01:20|30448.08|30448.08|30448.32|30448.32|30448.32|30448.32|30448.08|30448.08|0
1639141290000|2021-12-10 13:01:30|30448.92|30448.92|30448.92|30448.92|30448.92|30448.92|30448.92|30448.92|0
1639141310000|2021-12-10 13:01:50|30455.99|30455.99|30455.99|30455.99|30455.99|30455.99|30455.99|30455.99|0
1639141410000|2021-12-10 13:03:30|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|0
1639141530000|2021-12-10 13:05:30|30451.86|30451.86|30451.86|30451.86|30451.86|30451.86|30451.86|30451.86|0
1639141550000|2021-12-10 13:05:50|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|0
1639141570000|2021-12-10 13:06:10|30448.92|30448.92|30441.25|30441.25|30448.92|30448.92|30441.25|30441.25|0
1639141620000|2021-12-10 13:07:00|30440.65|30440.65|30440.89|30440.89|30440.89|30440.89|30440.65|30440.65|0
1639141630000|2021-12-10 13:07:10|30437.36|30437.36|30433.82|30433.82|30437.36|30437.36|30433.82|30433.82|0
1639141640000|2021-12-10 13:07:20|30426.75|30426.75|30426.27|30426.27|30426.75|30426.75|30426.27|30426.27|0
1639141690000|2021-12-10 13:08:10|30426.51|30426.51|30426.51|30426.51|30426.51|30426.51|30426.51|30426.51|0
1639141710000|2021-12-10 13:08:30|30430.04|30430.04|30433.58|30433.58|30433.58|30433.58|30430.04|30430.04|0
1639141760000|2021-12-10 13:09:20|30437.11|30437.11|30447.72|30447.72|30447.72|30447.72|30437.11|30437.11|0
1639141770000|2021-12-10 13:09:30|30448.13|30448.13|30448.54|30448.54|30448.54|30448.54|30448.13|30448.13|0
1639141780000|2021-12-10 13:09:40|30445|30445|30448.54|30448.54|30448.54|30448.54|30445|30445|0
1639141870000|2021-12-10 13:11:10|30448.13|30448.13|30448.13|30448.13|30448.13|30448.13|30448.13|30448.13|0
1639141950000|2021-12-10 13:12:30|30441.06|30441.06|30443.99|30443.99|30443.99|30443.99|30441.06|30441.06|0
1639141990000|2021-12-10 13:13:10|30445.2|30445.2|30445.2|30445.2|30445.2|30445.2|30445.2|30445.2|0
1639142000000|2021-12-10 13:13:20|30441.66|30441.66|30441.66|30441.66|30441.66|30441.66|30441.66|30441.66|0
1639142010000|2021-12-10 13:13:30|30445.2|30445.2|30445.2|30445.2|30445.2|30445.2|30445.2|30445.2|0
1639142020000|2021-12-10 13:13:40|30448.73|30448.73|30448.73|30448.73|30448.73|30448.73|30448.73|30448.73|0
1639142060000|2021-12-10 13:14:20|30448.97|30448.97|30448.97|30448.97|30448.97|30448.97|30448.97|30448.97|0
1639142070000|2021-12-10 13:14:30|30445.44|30445.44|30445.44|30445.44|30445.44|30445.44|30445.44|30445.44|0
1639142100000|2021-12-10 13:15:00|30448.97|30448.97|30448.97|30448.97|30448.97|30448.97|30448.97|30448.97|0
1639142110000|2021-12-10 13:15:10|30448.37|30448.37|30448.37|30448.37|30448.37|30448.37|30448.37|30448.37|0
1639142150000|2021-12-10 13:15:50|30448.97|30448.97|30445.44|30445.44|30448.97|30448.97|30445.44|30445.44|0
1639142160000|2021-12-10 13:16:00|30441.9|30441.9|30434.83|30434.83|30441.9|30441.9|30434.83|30434.83|0
1639142210000|2021-12-10 13:16:50|30438.37|30438.37|30445.44|30445.44|30445.44|30445.44|30438.37|30438.37|0
1639142230000|2021-12-10 13:17:10|30441.9|30441.9|30441.9|30441.9|30441.9|30441.9|30441.9|30441.9|0
1639142250000|2021-12-10 13:17:30|30442.14|30442.14|30442.14|30442.14|30442.14|30442.14|30442.14|30442.14|0
1639142270000|2021-12-10 13:17:50|30441.54|30441.54|30441.54|30441.54|30441.54|30441.54|30441.54|30441.54|0
1639142290000|2021-12-10 13:18:10|30441.13|30441.13|30441.13|30441.13|30441.13|30441.13|30441.13|30441.13|0
1639142300000|2021-12-10 13:18:20|30430.53|30430.53|30437.6|30437.6|30437.6|30437.6|30430.53|30430.53|0
1639142400000|2021-12-10 13:20:00|30426.99|30426.99|30426.99|30426.99|30426.99|30426.99|30426.99|30426.99|0
1639142450000|2021-12-10 13:20:50|30426.39|30426.39|30426.39|30426.39|30426.39|30426.39|30426.39|30426.39|0
1639142470000|2021-12-10 13:21:10|30429.93|30429.93|30426.39|30426.39|30429.93|30429.93|30426.39|30426.39|0
1639142480000|2021-12-10 13:21:20|30422.86|30422.86|30419.32|30419.32|30422.86|30422.86|30419.32|30419.32|0
1639142540000|2021-12-10 13:22:20|30418.72|30418.72|30418.72|30418.72|30418.72|30418.72|30418.72|30418.72|0
1639142570000|2021-12-10 13:22:50|30418.31|30418.31|30418.31|30418.31|30418.31|30418.31|30418.31|30418.31|0
1639142590000|2021-12-10 13:23:10|30418.55|30418.55|30415.02|30415.02|30418.55|30418.55|30415.02|30415.02|0
1639142600000|2021-12-10 13:23:20|30418.55|30418.55|30418.55|30418.55|30418.55|30418.55|30418.55|30418.55|0
1639142640000|2021-12-10 13:24:00|30418.96|30418.96|30418.96|30418.96|30418.96|30418.96|30418.96|30418.96|0
1639142650000|2021-12-10 13:24:10|30422.5|30422.5|30422.5|30422.5|30422.5|30422.5|30422.5|30422.5|0
1639142670000|2021-12-10 13:24:30|30415.43|30415.43|30418.96|30418.96|30418.96|30418.96|30415.43|30415.43|0
1639142700000|2021-12-10 13:25:00|30422.5|30422.5|30422.5|30422.5|30422.5|30422.5|30422.5|30422.5|0
1639142720000|2021-12-10 13:25:20|30421.77|30421.77|30421.77|30421.77|30421.77|30421.77|30421.77|30421.77|0
1639142740000|2021-12-10 13:25:40|30418.24|30418.24|30418.24|30418.24|30418.24|30418.24|30418.24|30418.24|0
1639142760000|2021-12-10 13:26:00|30421.77|30421.77|30421.77|30421.77|30421.77|30421.77|30421.77|30421.77|0
1639142800000|2021-12-10 13:26:40|30425.31|30425.31|30424.82|30424.82|30425.31|30425.31|30424.82|30424.82|0
1639142820000|2021-12-10 13:27:00|30424.22|30424.22|30423.62|30423.62|30424.22|30424.22|30423.62|30423.62|0
1639142850000|2021-12-10 13:27:30|30423.02|30423.02|30423.02|30423.02|30423.02|30423.02|30423.02|30423.02|0
1639142860000|2021-12-10 13:27:40|30426.56|30426.56|30426.56|30426.56|30426.56|30426.56|30426.56|30426.56|0
1639142890000|2021-12-10 13:28:10|30423.02|30423.02|30427.16|30427.16|30427.16|30427.16|30423.02|30423.02|0
1639142950000|2021-12-10 13:29:10|30430.69|30430.69|30434.23|30434.23|30434.23|30434.23|30430.69|30430.69|0
1639142960000|2021-12-10 13:29:20|30430.69|30430.69|30431.29|30431.29|30431.29|30431.29|30430.69|30430.69|0
1639142970000|2021-12-10 13:29:30|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|30434.83|0
1639142980000|2021-12-10 13:29:40|30431.29|30431.29|30431.29|30431.29|30431.29|30431.29|30431.29|30431.29|0
1639142990000|2021-12-10 13:29:50|30427.76|30427.76|30427.76|30427.76|30427.76|30427.76|30427.76|30427.76|0
1639143000000|2021-12-10 13:30:00|30420.69|30420.69|30430.88|30430.88|30430.88|30430.88|30420.69|30420.69|0
1639143010000|2021-12-10 13:30:10|30437.95|30437.95|30435.02|30435.02|30445.62|30445.62|30431.48|30431.48|0
1639143030000|2021-12-10 13:30:30|30431.48|30431.48|30453.29|30453.29|30453.29|30453.29|30431.48|30431.48|0
1639143040000|2021-12-10 13:30:40|30456.83|30456.83|30456.83|30456.83|30456.83|30456.83|30456.83|30456.83|0
1639143050000|2021-12-10 13:30:50|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|0
1639143060000|2021-12-10 13:31:00|30460.77|30460.77|30453.7|30453.7|30460.77|30460.77|30453.7|30453.7|0
1639143070000|2021-12-10 13:31:10|30450.17|30450.17|30450.17|30450.17|30450.17|30450.17|30450.17|30450.17|0
1639143080000|2021-12-10 13:31:20|30446.63|30446.63|30453.7|30453.7|30453.7|30453.7|30446.63|30446.63|0
1639143120000|2021-12-10 13:32:00|30443.1|30443.1|30450.17|30450.17|30450.17|30450.17|30443.1|30443.1|0
1639143130000|2021-12-10 13:32:10|30446.63|30446.63|30439.56|30439.56|30446.63|30446.63|30439.56|30439.56|0
1639143140000|2021-12-10 13:32:20|30446.63|30446.63|30446.63|30446.63|30446.63|30446.63|30446.63|30446.63|0
1639143150000|2021-12-10 13:32:30|30443.1|30443.1|30443.71|30443.71|30443.71|30443.71|30435.43|30435.43|0
1639143160000|2021-12-10 13:32:40|30447.24|30447.24|30447.24|30447.24|30447.24|30447.24|30447.24|30447.24|0
1639143180000|2021-12-10 13:33:00|30450.78|30450.78|30446.64|30446.64|30450.78|30450.78|30446.64|30446.64|0
1639143190000|2021-12-10 13:33:10|30439.57|30439.57|30439.57|30439.57|30439.57|30439.57|30439.57|30439.57|0
1639143200000|2021-12-10 13:33:20|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|0
1639143210000|2021-12-10 13:33:30|30446.64|30446.64|30446.64|30446.64|30446.64|30446.64|30446.64|30446.64|0
1639143220000|2021-12-10 13:33:40|30450.18|30450.18|30446.64|30446.64|30450.18|30450.18|30446.64|30446.64|0
1639143230000|2021-12-10 13:33:50|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|0
1639143240000|2021-12-10 13:34:00|30443.71|30443.71|30443.71|30443.71|30443.71|30443.71|30443.71|30443.71|0
1639143250000|2021-12-10 13:34:10|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|30443.11|0
1639143280000|2021-12-10 13:34:40|30446.64|30446.64|30446.64|30446.64|30446.64|30446.64|30443.11|30443.11|0
1639143290000|2021-12-10 13:34:50|30450.18|30450.18|30455.52|30455.52|30455.52|30455.52|30450.18|30450.18|0
1639143300000|2021-12-10 13:35:00|30459.05|30459.05|30455.52|30455.52|30459.05|30459.05|30455.52|30455.52|0
1639143320000|2021-12-10 13:35:20|30456.12|30456.12|30456.12|30456.12|30456.12|30456.12|30456.12|30456.12|0
1639143330000|2021-12-10 13:35:30|30452.58|30452.58|30452.58|30452.58|30452.58|30452.58|30452.58|30452.58|0
1639143360000|2021-12-10 13:36:00|30459.65|30459.65|30459.65|30459.65|30459.65|30459.65|30459.65|30459.65|0
1639143370000|2021-12-10 13:36:10|30460.06|30460.06|30460.06|30460.06|30460.06|30460.06|30460.06|30460.06|0
1639143390000|2021-12-10 13:36:30|30456.53|30456.53|30456.53|30456.53|30456.53|30456.53|30456.53|30456.53|0
1639143410000|2021-12-10 13:36:50|30463.6|30463.6|30477.74|30477.74|30477.74|30477.74|30463.6|30463.6|0
1639143430000|2021-12-10 13:37:10|30474.2|30474.2|30470.67|30470.67|30474.2|30474.2|30470.67|30470.67|0
1639143580000|2021-12-10 13:39:40|30474.2|30474.2|30474.2|30474.2|30474.2|30474.2|30474.2|30474.2|0
1639143600000|2021-12-10 13:40:00|30470.67|30470.67|30474.2|30474.2|30474.2|30474.2|30470.67|30470.67|0
1639143610000|2021-12-10 13:40:10|30470.67|30470.67|30473.6|30473.6|30474.2|30474.2|30470.67|30470.67|0
1639143620000|2021-12-10 13:40:20|30470.06|30470.06|30473.6|30473.6|30473.6|30473.6|30470.06|30470.06|0
1639143660000|2021-12-10 13:41:00|30477.13|30477.13|30473.6|30473.6|30477.13|30477.13|30473.6|30473.6|0
1639143670000|2021-12-10 13:41:10|30474.2|30474.2|30474.2|30474.2|30474.2|30474.2|30474.2|30474.2|0
1639143680000|2021-12-10 13:41:20|30481.27|30481.27|30481.27|30481.27|30481.27|30481.27|30481.27|30481.27|0
1639143690000|2021-12-10 13:41:30|30477.74|30477.74|30482.88|30482.88|30483.29|30483.29|30477.74|30477.74|0
1639143700000|2021-12-10 13:41:40|30486.42|30486.42|30497.02|30497.02|30497.02|30497.02|30486.42|30486.42|0
1639143710000|2021-12-10 13:41:50|30489.95|30489.95|30497.62|30497.62|30497.62|30497.62|30489.95|30489.95|0
1639143720000|2021-12-10 13:42:00|30501.16|30501.16|30508.23|30508.23|30508.23|30508.23|30501.16|30501.16|0
1639143740000|2021-12-10 13:42:20|30504.69|30504.69|30504.69|30504.69|30504.69|30504.69|30504.69|30504.69|0
1639143760000|2021-12-10 13:42:40|30508.23|30508.23|30508.23|30508.23|30508.23|30508.23|30508.23|30508.23|0
1639143780000|2021-12-10 13:43:00|30511.76|30511.76|30511.76|30511.76|30511.76|30511.76|30511.76|30511.76|0
1639143810000|2021-12-10 13:43:30|30518.83|30518.83|30515.71|30515.71|30519.24|30519.24|30515.71|30515.71|0
1639143830000|2021-12-10 13:43:50|30519.24|30519.24|30519.24|30519.24|30519.24|30519.24|30519.24|30519.24|0
1639143860000|2021-12-10 13:44:20|30522.78|30522.78|30522.78|30522.78|30522.78|30522.78|30522.78|30522.78|0
1639143870000|2021-12-10 13:44:30|30519.24|30519.24|30522.78|30522.78|30522.78|30522.78|30519.24|30519.24|0
1639143880000|2021-12-10 13:44:40|30519.24|30519.24|30519.24|30519.24|30519.24|30519.24|30519.24|30519.24|0
1639143900000|2021-12-10 13:45:00|30515.71|30515.71|30512.17|30512.17|30515.71|30515.71|30512.17|30512.17|0
1639143910000|2021-12-10 13:45:10|30508.64|30508.64|30505.1|30505.1|30508.64|30508.64|30505.1|30505.1|0
1639143950000|2021-12-10 13:45:50|30490.96|30490.96|30490.96|30490.96|30490.96|30490.96|30490.96|30490.96|0
1639143990000|2021-12-10 13:46:30|30494.5|30494.5|30494.5|30494.5|30494.5|30494.5|30494.5|30494.5|0
1639144020000|2021-12-10 13:47:00|30487.43|30487.43|30487.43|30487.43|30487.43|30487.43|30487.43|30487.43|0
1639144030000|2021-12-10 13:47:10|30494.5|30494.5|30494.5|30494.5|30494.5|30494.5|30494.5|30494.5|0
1639144040000|2021-12-10 13:47:20|30493.9|30493.9|30493.9|30493.9|30493.9|30493.9|30493.9|30493.9|0
1639144050000|2021-12-10 13:47:30|30497.43|30497.43|30497.43|30497.43|30497.43|30497.43|30497.43|30497.43|0
1639144070000|2021-12-10 13:47:50|30493.9|30493.9|30493.9|30493.9|30493.9|30493.9|30493.9|30493.9|0
1639144150000|2021-12-10 13:49:10|30497.43|30497.43|30497.43|30497.43|30497.43|30497.43|30497.43|30497.43|0
1639144180000|2021-12-10 13:49:40|30500.97|30500.97|30500.97|30500.97|30500.97|30500.97|30500.97|30500.97|0
1639144210000|2021-12-10 13:50:10|30500.56|30500.56|30497.02|30497.02|30500.56|30500.56|30497.02|30497.02|0
1639144240000|2021-12-10 13:50:40|30500.56|30500.56|30504.09|30504.09|30504.09|30504.09|30500.56|30500.56|0
1639144270000|2021-12-10 13:51:10|30507.63|30507.63|30500.56|30500.56|30511.16|30511.16|30500.56|30500.56|0
1639144280000|2021-12-10 13:51:20|30497.02|30497.02|30497.02|30497.02|30497.02|30497.02|30497.02|30497.02|0
1639144330000|2021-12-10 13:52:10|30500.56|30500.56|30500.56|30500.56|30500.56|30500.56|30500.56|30500.56|0
1639144350000|2021-12-10 13:52:30|30497.02|30497.02|30497.02|30497.02|30497.02|30497.02|30497.02|30497.02|0
1639144390000|2021-12-10 13:53:10|30495.82|30495.82|30495.82|30495.82|30495.82|30495.82|30495.82|30495.82|0
1639144430000|2021-12-10 13:53:50|30492.28|30492.28|30492.28|30492.28|30492.28|30492.28|30492.28|30492.28|0
1639144480000|2021-12-10 13:54:40|30492.53|30492.53|30492.53|30492.53|30492.53|30492.53|30492.53|30492.53|0
1639144490000|2021-12-10 13:54:50|30492.94|30492.94|30498.68|30498.68|30498.68|30498.68|30492.94|30492.94|0
1639144510000|2021-12-10 13:55:10|30498.44|30498.44|30498.44|30498.44|30498.44|30498.44|30498.44|30498.44|0
1639144550000|2021-12-10 13:55:50|30494.91|30494.91|30494.91|30494.91|30494.91|30494.91|30494.91|30494.91|0
1639144560000|2021-12-10 13:56:00|30494.66|30494.66|30494.66|30494.66|30494.66|30494.66|30494.66|30494.66|0
1639144640000|2021-12-10 13:57:20|30498.2|30498.2|30498.2|30498.2|30498.2|30498.2|30498.2|30498.2|0
1639144650000|2021-12-10 13:57:30|30494.66|30494.66|30494.66|30494.66|30494.66|30494.66|30494.66|30494.66|0
1639144730000|2021-12-10 13:58:50|30498.2|30498.2|30499.4|30499.4|30499.4|30499.4|30498.2|30498.2|0
1639144750000|2021-12-10 13:59:10|30500|30500|30502.34|30502.34|30502.34|30502.34|30498.8|30498.8|0
1639144780000|2021-12-10 13:59:40|30501.73|30501.73|30501.73|30501.73|30501.73|30501.73|30501.73|30501.73|0
1639144800000|2021-12-10 14:00:00|30502.94|30502.94|30510.01|30510.01|30510.01|30510.01|30502.94|30502.94|0
1639144810000|2021-12-10 14:00:10|30506.47|30506.47|30495.87|30495.87|30506.47|30506.47|30495.87|30495.87|0
1639144860000|2021-12-10 14:01:00|30499.4|30499.4|30499.4|30499.4|30499.4|30499.4|30499.4|30499.4|0
1639144870000|2021-12-10 14:01:10|30495.87|30495.87|30492.33|30492.33|30495.87|30495.87|30492.33|30492.33|0
1639144890000|2021-12-10 14:01:30|30502.94|30502.94|30502.94|30502.94|30502.94|30502.94|30502.94|30502.94|0
1639144910000|2021-12-10 14:01:50|30499.4|30499.4|30499.4|30499.4|30499.4|30499.4|30499.4|30499.4|0
1639144920000|2021-12-10 14:02:00|30502.94|30502.94|30499.4|30499.4|30502.94|30502.94|30499.4|30499.4|0
1639144930000|2021-12-10 14:02:10|30498.68|30498.68|30495.14|30495.14|30498.68|30498.68|30495.14|30495.14|0
1639144940000|2021-12-10 14:02:20|30493.94|30493.94|30493.34|30493.34|30493.94|30493.94|30493.34|30493.34|0
1639145020000|2021-12-10 14:03:40|30493.94|30493.94|30493.34|30493.34|30493.94|30493.94|30493.34|30493.34|0
1639145080000|2021-12-10 14:04:40|30489.8|30489.8|30489.8|30489.8|30489.8|30489.8|30489.8|30489.8|0
1639145090000|2021-12-10 14:04:50|30490.4|30490.4|30490.4|30490.4|30490.4|30490.4|30490.4|30490.4|0
1639145120000|2021-12-10 14:05:20|30486.87|30486.87|30486.87|30486.87|30487.47|30487.47|30486.87|30486.87|0
1639145130000|2021-12-10 14:05:30|30490.4|30490.4|30486.87|30486.87|30490.4|30490.4|30486.87|30486.87|0
1639145150000|2021-12-10 14:05:50|30487.69|30487.69|30484.15|30484.15|30487.69|30487.69|30484.15|30484.15|0
1639145210000|2021-12-10 14:06:50|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|30487.69|0
1639145220000|2021-12-10 14:07:00|30484.15|30484.15|30484.15|30484.15|30484.15|30484.15|30484.15|30484.15|0
1639145280000|2021-12-10 14:08:00|30480.62|30480.62|30484.15|30484.15|30484.15|30484.15|30480.62|30480.62|0
1639145310000|2021-12-10 14:08:30|30477.08|30477.08|30477.08|30477.08|30477.08|30477.08|30477.08|30477.08|0
1639145340000|2021-12-10 14:09:00|30473.55|30473.55|30473.55|30473.55|30473.55|30473.55|30473.55|30473.55|0
1639145350000|2021-12-10 14:09:10|30470.01|30470.01|30470.01|30470.01|30470.01|30470.01|30470.01|30470.01|0
1639145410000|2021-12-10 14:10:10|30470.26|30470.26|30477.33|30477.33|30477.33|30477.33|30470.26|30470.26|0
1639145420000|2021-12-10 14:10:20|30476.12|30476.12|30476.12|30476.12|30476.12|30476.12|30476.12|30476.12|0
1639145460000|2021-12-10 14:11:00|30479.66|30479.66|30491.47|30491.47|30491.47|30491.47|30479.66|30479.66|0
1639145470000|2021-12-10 14:11:10|30487.93|30487.93|30487.93|30487.93|30487.93|30487.93|30487.93|30487.93|0
1639145500000|2021-12-10 14:11:40|30491.47|30491.47|30491.47|30491.47|30491.47|30491.47|30491.47|30491.47|0
1639145520000|2021-12-10 14:12:00|30491.71|30491.71|30491.71|30491.71|30491.71|30491.71|30491.71|30491.71|0
1639145550000|2021-12-10 14:12:30|30492.12|30492.12|30488.58|30488.58|30492.12|30492.12|30488.58|30488.58|0
1639145570000|2021-12-10 14:12:50|30488.99|30488.99|30488.99|30488.99|30488.99|30488.99|30488.99|30488.99|0
1639145610000|2021-12-10 14:13:30|30492.53|30492.53|30488.75|30488.75|30492.53|30492.53|30488.75|30488.75|0
1639145710000|2021-12-10 14:15:10|30485.22|30485.22|30485.22|30485.22|30485.22|30485.22|30485.22|30485.22|0
1639145760000|2021-12-10 14:16:00|30484.61|30484.61|30484.61|30484.61|30484.61|30484.61|30484.61|30484.61|0
1639145780000|2021-12-10 14:16:20|30481.08|30481.08|30477.54|30477.54|30481.08|30481.08|30477.54|30477.54|0
1639145810000|2021-12-10 14:16:50|30470.48|30470.48|30470.48|30470.48|30470.48|30470.48|30470.48|30470.48|0
1639145820000|2021-12-10 14:17:00|30466.34|30466.34|30465.74|30465.74|30466.34|30466.34|30465.74|30465.74|0
1639145840000|2021-12-10 14:17:20|30469.27|30469.27|30472.81|30472.81|30472.81|30472.81|30469.27|30469.27|0
1639145870000|2021-12-10 14:17:50|30479.88|30479.88|30479.88|30479.88|30479.88|30479.88|30479.88|30479.88|0
1639145900000|2021-12-10 14:18:20|30476.34|30476.34|30472.81|30472.81|30476.34|30476.34|30472.81|30472.81|0
1639145930000|2021-12-10 14:18:50|30472.4|30472.4|30472.4|30472.4|30472.4|30472.4|30472.4|30472.4|0
1639145960000|2021-12-10 14:19:20|30471.8|30471.8|30471.8|30471.8|30471.8|30471.8|30471.8|30471.8|0
1639146040000|2021-12-10 14:20:40|30471.56|30471.56|30471.56|30471.56|30471.56|30471.56|30471.56|30471.56|0
1639146080000|2021-12-10 14:21:20|30470.95|30470.95|30470.95|30470.95|30470.95|30470.95|30470.95|30470.95|0
1639146160000|2021-12-10 14:22:40|30467.42|30467.42|30470.95|30470.95|30470.95|30470.95|30467.42|30467.42|0
1639146220000|2021-12-10 14:23:40|30474.49|30474.49|30474.49|30474.49|30474.49|30474.49|30474.49|30474.49|0
1639146240000|2021-12-10 14:24:00|30478.02|30478.02|30478.02|30478.02|30478.02|30478.02|30478.02|30478.02|0
1639146250000|2021-12-10 14:24:10|30477.42|30477.42|30477.42|30477.42|30477.42|30477.42|30477.42|30477.42|0
1639146260000|2021-12-10 14:24:20|30481.56|30481.56|30481.56|30481.56|30481.56|30481.56|30481.56|30481.56|0
1639146300000|2021-12-10 14:25:00|30482.16|30482.16|30482.16|30482.16|30482.16|30482.16|30482.16|30482.16|0
1639146330000|2021-12-10 14:25:30|30482.76|30482.76|30482.76|30482.76|30482.76|30482.76|30482.76|30482.76|0
1639146360000|2021-12-10 14:26:00|30486.3|30486.3|30479.23|30479.23|30486.3|30486.3|30479.23|30479.23|0
1639146430000|2021-12-10 14:27:10|30475.69|30475.69|30475.09|30475.09|30475.69|30475.69|30475.09|30475.09|0
1639146460000|2021-12-10 14:27:40|30471.56|30471.56|30475.09|30475.09|30475.09|30475.09|30471.56|30471.56|0
1639146500000|2021-12-10 14:28:20|30478.63|30478.63|30475.09|30475.09|30478.63|30478.63|30475.09|30475.09|0
1639146510000|2021-12-10 14:28:30|30471.56|30471.56|30453.88|30453.88|30471.56|30471.56|30453.88|30453.88|0
1639146520000|2021-12-10 14:28:40|30457.42|30457.42|30457.42|30457.42|30457.42|30457.42|30457.42|30457.42|0
1639146530000|2021-12-10 14:28:50|30460.95|30460.95|30460.95|30460.95|30460.95|30460.95|30460.95|30460.95|0
1639146540000|2021-12-10 14:29:00|30468.02|30468.02|30468.02|30468.02|30468.02|30468.02|30468.02|30468.02|0
1639146550000|2021-12-10 14:29:10|30471.56|30471.56|30471.56|30471.56|30471.56|30471.56|30471.56|30471.56|0
1639146590000|2021-12-10 14:29:50|30460.95|30460.95|30464.49|30464.49|30464.49|30464.49|30460.95|30460.95|0
1639146600000|2021-12-10 14:30:00|30460.95|30460.95|30468.02|30468.02|30468.02|30468.02|30460.95|30460.95|0
1639146610000|2021-12-10 14:30:10|30460.95|30460.95|30467.54|30467.54|30467.78|30467.78|30460.95|30460.95|0
1639146620000|2021-12-10 14:30:20|30471.07|30471.07|30475.02|30475.02|30475.02|30475.02|30471.07|30471.07|0
1639146630000|2021-12-10 14:30:30|30478.55|30478.55|30481.49|30481.49|30481.49|30481.49|30477.95|30477.95|0
1639146640000|2021-12-10 14:30:40|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|30477.95|0
1639146650000|2021-12-10 14:30:50|30478.36|30478.36|30478.36|30478.36|30478.36|30478.36|30478.36|30478.36|0
1639146660000|2021-12-10 14:31:00|30474.83|30474.83|30464.22|30464.22|30474.83|30474.83|30464.22|30464.22|0
1639146670000|2021-12-10 14:31:10|30467.76|30467.76|30467.76|30467.76|30467.76|30467.76|30467.76|30467.76|0
1639146690000|2021-12-10 14:31:30|30467.35|30467.35|30466.94|30466.94|30467.35|30467.35|30466.94|30466.94|0
1639146700000|2021-12-10 14:31:40|30452.8|30452.8|30452.8|30452.8|30456.33|30456.33|30452.8|30452.8|0
1639146710000|2021-12-10 14:31:50|30463.4|30463.4|30456.33|30456.33|30463.4|30463.4|30456.33|30456.33|0
1639146720000|2021-12-10 14:32:00|30459.87|30459.87|30466.94|30466.94|30470.47|30470.47|30459.87|30459.87|0
1639146730000|2021-12-10 14:32:10|30456.33|30456.33|30449.26|30449.26|30456.33|30456.33|30449.26|30449.26|0
1639146740000|2021-12-10 14:32:20|30445.73|30445.73|30445.13|30445.13|30448.66|30448.66|30438.06|30438.06|0
1639146750000|2021-12-10 14:32:30|30452.2|30452.2|30448.66|30448.66|30452.2|30452.2|30448.66|30448.66|0
1639146760000|2021-12-10 14:32:40|30452.2|30452.2|30452.2|30452.2|30452.2|30452.2|30452.2|30452.2|0
1639146770000|2021-12-10 14:32:50|30455.73|30455.73|30452.2|30452.2|30455.73|30455.73|30452.2|30452.2|0
1639146780000|2021-12-10 14:33:00|30455.73|30455.73|30459.27|30459.27|30459.27|30459.27|30455.73|30455.73|0
1639146790000|2021-12-10 14:33:10|30462.8|30462.8|30462.8|30462.8|30466.33|30466.33|30462.8|30462.8|0
1639146800000|2021-12-10 14:33:20|30459.27|30459.27|30462.8|30462.8|30462.8|30462.8|30459.27|30459.27|0
1639146810000|2021-12-10 14:33:30|30459.27|30459.27|30462.8|30462.8|30462.8|30462.8|30459.27|30459.27|0
1639146840000|2021-12-10 14:34:00|30466.33|30466.33|30462.8|30462.8|30466.33|30466.33|30459.27|30459.27|0
1639146850000|2021-12-10 14:34:10|30466.33|30466.33|30462.8|30462.8|30466.33|30466.33|30459.27|30459.27|0
1639146860000|2021-12-10 14:34:20|30466.33|30466.33|30466.33|30466.33|30466.33|30466.33|30466.33|30466.33|0
1639146870000|2021-12-10 14:34:30|30462.8|30462.8|30462.8|30462.8|30466.33|30466.33|30462.8|30462.8|0
1639146890000|2021-12-10 14:34:50|30466.33|30466.33|30466.33|30466.33|30466.33|30466.33|30466.33|30466.33|0
1639146900000|2021-12-10 14:35:00|30469.87|30469.87|30469.87|30469.87|30469.87|30469.87|30469.87|30469.87|0
1639146920000|2021-12-10 14:35:20|30473.4|30473.4|30473.4|30473.4|30473.4|30473.4|30473.4|30473.4|0
1639146930000|2021-12-10 14:35:30|30469.87|30469.87|30469.87|30469.87|30469.87|30469.87|30469.87|30469.87|0
1639146940000|2021-12-10 14:35:40|30468.67|30468.67|30468.67|30468.67|30468.67|30468.67|30468.67|30468.67|0
1639146950000|2021-12-10 14:35:50|30472.2|30472.2|30465.13|30465.13|30472.2|30472.2|30465.13|30465.13|0
1639146960000|2021-12-10 14:36:00|30464.72|30464.72|30468.26|30468.26|30468.26|30468.26|30464.72|30464.72|0
1639146970000|2021-12-10 14:36:10|30468.5|30468.5|30468.5|30468.5|30468.5|30468.5|30468.5|30468.5|0
1639146980000|2021-12-10 14:36:20|30472.04|30472.04|30479.11|30479.11|30479.11|30479.11|30472.04|30472.04|0
1639146990000|2021-12-10 14:36:30|30475.57|30475.57|30475.57|30475.57|30475.57|30475.57|30475.57|30475.57|0
1639147000000|2021-12-10 14:36:40|30479.11|30479.11|30479.11|30479.11|30479.11|30479.11|30472.04|30472.04|0
1639147020000|2021-12-10 14:37:00|30482.64|30482.64|30479.11|30479.11|30486.17|30486.17|30479.11|30479.11|0
1639147040000|2021-12-10 14:37:20|30486.17|30486.17|30486.17|30486.17|30486.17|30486.17|30486.17|30486.17|0
1639147050000|2021-12-10 14:37:30|30482.64|30482.64|30479.11|30479.11|30482.64|30482.64|30479.11|30479.11|0
1639147080000|2021-12-10 14:38:00|30482.64|30482.64|30482.64|30482.64|30482.64|30482.64|30482.64|30482.64|0
1639147090000|2021-12-10 14:38:10|30483.24|30483.24|30483.84|30483.84|30483.84|30483.84|30483.24|30483.24|0
1639147100000|2021-12-10 14:38:20|30480.31|30480.31|30480.31|30480.31|30480.31|30480.31|30480.31|30480.31|0
1639147110000|2021-12-10 14:38:30|30480.91|30480.91|30484.44|30484.44|30484.44|30484.44|30480.91|30480.91|0
1639147130000|2021-12-10 14:38:50|30487.98|30487.98|30484.44|30484.44|30487.98|30487.98|30484.44|30484.44|0
1639147140000|2021-12-10 14:39:00|30487.98|30487.98|30491.51|30491.51|30491.51|30491.51|30487.98|30487.98|0
1639147150000|2021-12-10 14:39:10|30487.98|30487.98|30487.98|30487.98|30487.98|30487.98|30487.98|30487.98|0
1639147160000|2021-12-10 14:39:20|30495.05|30495.05|30487.98|30487.98|30495.05|30495.05|30487.98|30487.98|0
1639147180000|2021-12-10 14:39:40|30484.44|30484.44|30484.44|30484.44|30484.44|30484.44|30484.44|30484.44|0
1639147190000|2021-12-10 14:39:50|30480.91|30480.91|30480.91|30480.91|30480.91|30480.91|30480.91|30480.91|0
1639147200000|2021-12-10 14:40:00|30484.44|30484.44|30484.44|30484.44|30484.44|30484.44|30484.44|30484.44|0
1639147210000|2021-12-10 14:40:10|30487.98|30487.98|30477.37|30477.37|30487.98|30487.98|30477.37|30477.37|0
1639147220000|2021-12-10 14:40:20|30466.77|30466.77|30466.77|30466.77|30470.3|30470.3|30466.77|30466.77|0
1639147240000|2021-12-10 14:40:40|30465.57|30465.57|30465.57|30465.57|30465.57|30465.57|30465.57|30465.57|0
1639147250000|2021-12-10 14:40:50|30465.32|30465.32|30465.32|30465.32|30465.32|30465.32|30465.32|30465.32|0
1639147260000|2021-12-10 14:41:00|30461.79|30461.79|30461.79|30461.79|30465.32|30465.32|30461.79|30461.79|0
1639147270000|2021-12-10 14:41:10|30465.32|30465.32|30465.32|30465.32|30465.32|30465.32|30465.32|30465.32|0
1639147280000|2021-12-10 14:41:20|30468.86|30468.86|30465.32|30465.32|30468.86|30468.86|30465.32|30465.32|0
1639147310000|2021-12-10 14:41:50|30464.12|30464.12|30464.12|30464.12|30464.12|30464.12|30464.12|30464.12|0
1639147320000|2021-12-10 14:42:00|30465.32|30465.32|30469.27|30469.27|30472.39|30472.39|30465.32|30465.32|0
1639147330000|2021-12-10 14:42:10|30472.8|30472.8|30476.34|30476.34|30476.34|30476.34|30472.8|30472.8|0
1639147340000|2021-12-10 14:42:20|30479.87|30479.87|30479.63|30479.63|30479.87|30479.87|30479.63|30479.63|0
1639147370000|2021-12-10 14:42:50|30476.1|30476.1|30476.1|30476.1|30476.1|30476.1|30476.1|30476.1|0
1639147380000|2021-12-10 14:43:00|30479.63|30479.63|30479.63|30479.63|30479.63|30479.63|30479.63|30479.63|0
1639147410000|2021-12-10 14:43:30|30486.7|30486.7|30486.7|30486.7|30486.7|30486.7|30486.7|30486.7|0
1639147420000|2021-12-10 14:43:40|30490.24|30490.24|30490.24|30490.24|30490.24|30490.24|30490.24|30490.24|0
1639147430000|2021-12-10 14:43:50|30483.17|30483.17|30486.7|30486.7|30486.7|30486.7|30483.17|30483.17|0
1639147440000|2021-12-10 14:44:00|30490.24|30490.24|30494.01|30494.01|30494.01|30494.01|30490.24|30490.24|0
1639147490000|2021-12-10 14:44:50|30497.55|30497.55|30497.55|30497.55|30497.55|30497.55|30497.55|30497.55|0
1639147500000|2021-12-10 14:45:00|30501.08|30501.08|30497.55|30497.55|30501.08|30501.08|30494.01|30494.01|0
1639147520000|2021-12-10 14:45:20|30501.08|30501.08|30501.68|30501.68|30501.68|30501.68|30501.08|30501.08|0
1639147530000|2021-12-10 14:45:30|30508.75|30508.75|30505.63|30505.63|30508.75|30508.75|30505.22|30505.22|0
1639147540000|2021-12-10 14:45:40|30502.09|30502.09|30505.63|30505.63|30505.63|30505.63|30502.09|30502.09|0
1639147550000|2021-12-10 14:45:50|30505.14|30505.14|30501.61|30501.61|30505.14|30505.14|30501.61|30501.61|0
1639147560000|2021-12-10 14:46:00|30498.07|30498.07|30501.61|30501.61|30501.61|30501.61|30491|30491|0
1639147580000|2021-12-10 14:46:20|30498.07|30498.07|30498.07|30498.07|30498.07|30498.07|30498.07|30498.07|0
1639147610000|2021-12-10 14:46:50|30501.61|30501.61|30498.07|30498.07|30501.61|30501.61|30498.07|30498.07|0
1639147620000|2021-12-10 14:47:00|30494.54|30494.54|30494.54|30494.54|30494.54|30494.54|30494.54|30494.54|0
1639147630000|2021-12-10 14:47:10|30498.07|30498.07|30498.07|30498.07|30498.07|30498.07|30498.07|30498.07|0
1639147640000|2021-12-10 14:47:20|30505.14|30505.14|30515.75|30515.75|30515.75|30515.75|30505.14|30505.14|0
1639147650000|2021-12-10 14:47:30|30519.28|30519.28|30505.14|30505.14|30522.82|30522.82|30505.14|30505.14|0
1639147660000|2021-12-10 14:47:40|30512.21|30512.21|30512.21|30512.21|30512.21|30512.21|30512.21|30512.21|0
1639147680000|2021-12-10 14:48:00|30515.75|30515.75|30515.75|30515.75|30515.75|30515.75|30515.75|30515.75|0
1639147690000|2021-12-10 14:48:10|30517.55|30517.55|30516.35|30516.35|30517.55|30517.55|30516.35|30516.35|0
1639147710000|2021-12-10 14:48:30|30519.89|30519.89|30519.89|30519.89|30519.89|30519.89|30519.89|30519.89|0
1639147720000|2021-12-10 14:48:40|30516.35|30516.35|30516.76|30516.76|30520.29|30520.29|30516.35|30516.35|0
1639147740000|2021-12-10 14:49:00|30516.52|30516.52|30520.05|30520.05|30520.05|30520.05|30516.52|30516.52|0
1639147750000|2021-12-10 14:49:10|30519.81|30519.81|30519.81|30519.81|30519.81|30519.81|30519.81|30519.81|0
1639147760000|2021-12-10 14:49:20|30523.35|30523.35|30523.35|30523.35|30523.35|30523.35|30522.53|30522.53|0
1639147770000|2021-12-10 14:49:30|30526.88|30526.88|30519.81|30519.81|30530.42|30530.42|30519.81|30519.81|0
1639147780000|2021-12-10 14:49:40|30516.28|30516.28|30512.33|30512.33|30516.28|30516.28|30512.33|30512.33|0
1639147800000|2021-12-10 14:50:00|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|0
1639147810000|2021-12-10 14:50:10|30504.06|30504.06|30504.06|30504.06|30507.59|30507.59|30504.06|30504.06|0
1639147820000|2021-12-10 14:50:20|30507.59|30507.59|30508.2|30508.2|30508.2|30508.2|30507.59|30507.59|0
1639147830000|2021-12-10 14:50:30|30506.99|30506.99|30506.99|30506.99|30506.99|30506.99|30506.99|30506.99|0
1639147850000|2021-12-10 14:50:50|30510.53|30510.53|30510.53|30510.53|30510.53|30510.53|30510.53|30510.53|0
1639147870000|2021-12-10 14:51:10|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|0
1639147900000|2021-12-10 14:51:40|30511.73|30511.73|30511.13|30511.13|30511.73|30511.73|30507.59|30507.59|0
1639147910000|2021-12-10 14:51:50|30514.66|30514.66|30514.66|30514.66|30514.66|30514.66|30514.66|30514.66|0
1639147920000|2021-12-10 14:52:00|30514.25|30514.25|30507.59|30507.59|30514.66|30514.66|30507.59|30507.59|0
1639147940000|2021-12-10 14:52:20|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|0
1639147970000|2021-12-10 14:52:50|30514.66|30514.66|30514.66|30514.66|30514.66|30514.66|30514.66|30514.66|0
1639148000000|2021-12-10 14:53:20|30518.2|30518.2|30525.03|30525.03|30525.27|30525.27|30518.2|30518.2|0
1639148030000|2021-12-10 14:53:50|30524.43|30524.43|30520.89|30520.89|30524.43|30524.43|30520.89|30520.89|0
1639148050000|2021-12-10 14:54:10|30527.96|30527.96|30527.96|30527.96|30527.96|30527.96|30527.96|30527.96|0
1639148070000|2021-12-10 14:54:30|30535.03|30535.03|30531.5|30531.5|30535.03|30535.03|30531.5|30531.5|0
1639148080000|2021-12-10 14:54:40|30535.03|30535.03|30535.03|30535.03|30535.03|30535.03|30535.03|30535.03|0
1639148090000|2021-12-10 14:54:50|30527.96|30527.96|30524.43|30524.43|30527.96|30527.96|30524.43|30524.43|0
1639148100000|2021-12-10 14:55:00|30520.89|30520.89|30520.89|30520.89|30520.89|30520.89|30520.89|30520.89|0
1639148120000|2021-12-10 14:55:20|30517.36|30517.36|30513.82|30513.82|30517.36|30517.36|30513.82|30513.82|0
1639148130000|2021-12-10 14:55:30|30517.36|30517.36|30517.36|30517.36|30517.36|30517.36|30517.36|30517.36|0
1639148140000|2021-12-10 14:55:40|30520.89|30520.89|30520.89|30520.89|30520.89|30520.89|30520.89|30520.89|0
1639148150000|2021-12-10 14:55:50|30524.43|30524.43|30527.96|30527.96|30527.96|30527.96|30524.43|30524.43|0
1639148170000|2021-12-10 14:56:10|30524.43|30524.43|30517.36|30517.36|30524.43|30524.43|30517.36|30517.36|0
1639148190000|2021-12-10 14:56:30|30516.95|30516.95|30519|30519|30519|30519|30516.95|30516.95|0
1639148210000|2021-12-10 14:56:50|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|30526.07|0
1639148230000|2021-12-10 14:57:10|30533.14|30533.14|30533.14|30533.14|30533.14|30533.14|30533.14|30533.14|0
1639148260000|2021-12-10 14:57:40|30529.6|30529.6|30526.07|30526.07|30529.6|30529.6|30526.07|30526.07|0
1639148280000|2021-12-10 14:58:00|30529.6|30529.6|30529.6|30529.6|30529.6|30529.6|30529.6|30529.6|0
1639148310000|2021-12-10 14:58:30|30530.01|30530.01|30530.01|30530.01|30533.55|30533.55|30530.01|30530.01|0
1639148350000|2021-12-10 14:59:10|30533.55|30533.55|30530.01|30530.01|30533.55|30533.55|30530.01|30530.01|0
1639148370000|2021-12-10 14:59:30|30526.48|30526.48|30526.48|30526.48|30526.48|30526.48|30526.48|30526.48|0
1639148400000|2021-12-10 15:00:00|30505.27|30505.27|30522.94|30522.94|30522.94|30522.94|30505.27|30505.27|0
1639148410000|2021-12-10 15:00:10|30505.27|30505.27|30515.87|30515.87|30515.87|30515.87|30498.2|30498.2|0
1639148420000|2021-12-10 15:00:20|30519.41|30519.41|30526.48|30526.48|30526.48|30526.48|30519.41|30519.41|0
1639148430000|2021-12-10 15:00:30|30530.01|30530.01|30531.21|30531.21|30531.21|30531.21|30530.01|30530.01|0
1639148450000|2021-12-10 15:00:50|30538.28|30538.28|30534.75|30534.75|30538.28|30538.28|30534.75|30534.75|0
1639148500000|2021-12-10 15:01:40|30534.34|30534.34|30533.52|30533.52|30534.34|30534.34|30533.52|30533.52|0
1639148510000|2021-12-10 15:01:50|30529.98|30529.98|30522.91|30522.91|30529.98|30529.98|30512.31|30512.31|0
1639148520000|2021-12-10 15:02:00|30515.84|30515.84|30512.31|30512.31|30515.84|30515.84|30512.31|30512.31|0
1639148530000|2021-12-10 15:02:10|30505.24|30505.24|30505.24|30505.24|30505.24|30505.24|30505.24|30505.24|0
1639148540000|2021-12-10 15:02:20|30505.65|30505.65|30502.11|30502.11|30505.65|30505.65|30502.11|30502.11|0
1639148550000|2021-12-10 15:02:30|30491.51|30491.51|30486.77|30486.77|30491.51|30491.51|30486.77|30486.77|0
1639148560000|2021-12-10 15:02:40|30493.84|30493.84|30486.77|30486.77|30493.84|30493.84|30486.77|30486.77|0
1639148580000|2021-12-10 15:03:00|30483.24|30483.24|30483.24|30483.24|30483.24|30483.24|30483.24|30483.24|0
1639148600000|2021-12-10 15:03:20|30486.77|30486.77|30486.77|30486.77|30486.77|30486.77|30486.77|30486.77|0
1639148610000|2021-12-10 15:03:30|30483.24|30483.24|30493.84|30493.84|30493.84|30493.84|30483.24|30483.24|0
1639148620000|2021-12-10 15:03:40|30490.31|30490.31|30490.31|30490.31|30490.31|30490.31|30490.31|30490.31|0
1639148630000|2021-12-10 15:03:50|30490.06|30490.06|30490.06|30490.06|30490.06|30490.06|30490.06|30490.06|0
1639148650000|2021-12-10 15:04:10|30489.46|30489.46|30485.93|30485.93|30489.46|30489.46|30485.93|30485.93|0
1639148660000|2021-12-10 15:04:20|30482.39|30482.39|30482.39|30482.39|30482.39|30482.39|30482.39|30482.39|0
1639148670000|2021-12-10 15:04:30|30489.46|30489.46|30493|30493|30493|30493|30489.46|30489.46|0
1639148680000|2021-12-10 15:04:40|30482.39|30482.39|30485.93|30485.93|30485.93|30485.93|30482.39|30482.39|0
1639148690000|2021-12-10 15:04:50|30489.46|30489.46|30489.46|30489.46|30489.46|30489.46|30489.46|30489.46|0
1639148700000|2021-12-10 15:05:00|30485.93|30485.93|30482.39|30482.39|30485.93|30485.93|30482.39|30482.39|0
1639148720000|2021-12-10 15:05:20|30496.53|30496.53|30500.67|30500.67|30500.67|30500.67|30496.53|30496.53|0
1639148740000|2021-12-10 15:05:40|30497.13|30497.13|30497.13|30497.13|30497.13|30497.13|30497.13|30497.13|0
1639148750000|2021-12-10 15:05:50|30493.6|30493.6|30500.67|30500.67|30500.67|30500.67|30493.6|30493.6|0
1639148760000|2021-12-10 15:06:00|30497.13|30497.13|30497.13|30497.13|30497.13|30497.13|30497.13|30497.13|0
1639148770000|2021-12-10 15:06:10|30493.6|30493.6|30493.6|30493.6|30493.6|30493.6|30493.6|30493.6|0
1639148780000|2021-12-10 15:06:20|30497.13|30497.13|30496.53|30496.53|30497.13|30497.13|30496.53|30496.53|0
1639148790000|2021-12-10 15:06:30|30493|30493|30493|30493|30493|30493|30493|30493|0
1639148810000|2021-12-10 15:06:50|30478.86|30478.86|30482.39|30482.39|30485.93|30485.93|30478.86|30478.86|0
1639148820000|2021-12-10 15:07:00|30478.86|30478.86|30471.79|30471.79|30482.39|30482.39|30471.79|30471.79|0
1639148830000|2021-12-10 15:07:10|30468.25|30468.25|30468.25|30468.25|30468.25|30468.25|30468.25|30468.25|0
1639148860000|2021-12-10 15:07:40|30464.72|30464.72|30464.72|30464.72|30464.72|30464.72|30464.72|30464.72|0
1639148870000|2021-12-10 15:07:50|30461.18|30461.18|30457.65|30457.65|30461.18|30461.18|30454.11|30454.11|0
1639148890000|2021-12-10 15:08:10|30454.11|30454.11|30461.43|30461.43|30461.43|30461.43|30454.11|30454.11|0
1639148930000|2021-12-10 15:08:50|30468.5|30468.5|30464.36|30464.36|30468.5|30468.5|30464.36|30464.36|0
1639148960000|2021-12-10 15:09:20|30460.83|30460.83|30459.62|30459.62|30460.83|30460.83|30459.62|30459.62|0
1639148970000|2021-12-10 15:09:30|30463.16|30463.16|30452.55|30452.55|30463.16|30463.16|30452.55|30452.55|0
1639148990000|2021-12-10 15:09:50|30456.09|30456.09|30456.09|30456.09|30456.09|30456.09|30456.09|30456.09|0
1639149000000|2021-12-10 15:10:00|30449.02|30449.02|30449.02|30449.02|30449.02|30449.02|30449.02|30449.02|0
1639149010000|2021-12-10 15:10:10|30456.09|30456.09|30452.55|30452.55|30456.09|30456.09|30452.55|30452.55|0
1639149020000|2021-12-10 15:10:20|30450.92|30450.92|30450.92|30450.92|30450.92|30450.92|30450.92|30450.92|0
1639149030000|2021-12-10 15:10:30|30451.32|30451.32|30451.32|30451.32|30451.32|30451.32|30451.32|30451.32|0
1639149040000|2021-12-10 15:10:40|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|30451.08|0
1639149050000|2021-12-10 15:10:50|30454.62|30454.62|30443.19|30443.19|30458.15|30458.15|30443.19|30443.19|0
1639149060000|2021-12-10 15:11:00|30443.6|30443.6|30443.6|30443.6|30443.6|30443.6|30443.6|30443.6|0
1639149070000|2021-12-10 15:11:10|30440.07|30440.07|30440.07|30440.07|30440.07|30440.07|30440.07|30440.07|0
1639149080000|2021-12-10 15:11:20|30436.53|30436.53|30435.3|30435.3|30436.53|30436.53|30435.3|30435.3|0
1639149100000|2021-12-10 15:11:40|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|30438.84|0
1639149120000|2021-12-10 15:12:00|30445.91|30445.91|30445.91|30445.91|30445.91|30445.91|30445.91|30445.91|0
1639149150000|2021-12-10 15:12:30|30445.31|30445.31|30445.31|30445.31|30445.31|30445.31|30445.31|30445.31|0
1639149160000|2021-12-10 15:12:40|30441.77|30441.77|30441.77|30441.77|30441.77|30441.77|30441.77|30441.77|0
1639149200000|2021-12-10 15:13:20|30445.31|30445.31|30441.77|30441.77|30448.84|30448.84|30441.77|30441.77|0
1639149230000|2021-12-10 15:13:50|30441.17|30441.17|30441.17|30441.17|30441.17|30441.17|30441.17|30441.17|0
1639149250000|2021-12-10 15:14:10|30444.71|30444.71|30445.91|30445.91|30445.91|30445.91|30444.71|30444.71|0
1639149260000|2021-12-10 15:14:20|30442.37|30442.37|30442.37|30442.37|30445.91|30445.91|30442.37|30442.37|0
1639149290000|2021-12-10 15:14:50|30449.44|30449.44|30452.98|30452.98|30452.98|30452.98|30449.44|30449.44|0
1639149300000|2021-12-10 15:15:00|30449.44|30449.44|30456.51|30456.51|30456.51|30456.51|30449.44|30449.44|0
1639149320000|2021-12-10 15:15:20|30460.05|30460.05|30463.58|30463.58|30463.58|30463.58|30460.05|30460.05|0
1639149330000|2021-12-10 15:15:30|30460.05|30460.05|30460.05|30460.05|30460.05|30460.05|30460.05|30460.05|0
1639149340000|2021-12-10 15:15:40|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|0
1639149360000|2021-12-10 15:16:00|30459.86|30459.86|30459.86|30459.86|30459.86|30459.86|30459.86|30459.86|0
1639149400000|2021-12-10 15:16:40|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|0
1639149420000|2021-12-10 15:17:00|30462.98|30462.98|30462.98|30462.98|30466.52|30466.52|30459.45|30459.45|0
1639149430000|2021-12-10 15:17:10|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|0
1639149440000|2021-12-10 15:17:20|30462.98|30462.98|30455.91|30455.91|30462.98|30462.98|30455.91|30455.91|0
1639149460000|2021-12-10 15:17:40|30448.84|30448.84|30448.84|30448.84|30455.91|30455.91|30448.84|30448.84|0
1639149470000|2021-12-10 15:17:50|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|30459.45|0
1639149480000|2021-12-10 15:18:00|30462.98|30462.98|30462.98|30462.98|30462.98|30462.98|30462.98|30462.98|0
1639149500000|2021-12-10 15:18:20|30466.52|30466.52|30466.52|30466.52|30466.52|30466.52|30466.52|30466.52|0
1639149510000|2021-12-10 15:18:30|30467.72|30467.72|30467.72|30467.72|30467.72|30467.72|30467.72|30467.72|0
1639149520000|2021-12-10 15:18:40|30468.2|30468.2|30471.74|30471.74|30471.74|30471.74|30468.2|30468.2|0
1639149540000|2021-12-10 15:19:00|30468.2|30468.2|30468.2|30468.2|30468.2|30468.2|30468.2|30468.2|0
1639149550000|2021-12-10 15:19:10|30467.6|30467.6|30464.07|30464.07|30467.6|30467.6|30464.07|30464.07|0
1639149590000|2021-12-10 15:19:50|30457|30457|30463.47|30463.47|30464.07|30464.07|30457|30457|0
1639149600000|2021-12-10 15:20:00|30459.93|30459.93|30449.33|30449.33|30459.93|30459.93|30449.33|30449.33|0
1639149610000|2021-12-10 15:20:10|30452.86|30452.86|30449.33|30449.33|30452.86|30452.86|30449.33|30449.33|0
1639149640000|2021-12-10 15:20:40|30452.86|30452.86|30452.86|30452.86|30452.86|30452.86|30452.86|30452.86|0
1639149720000|2021-12-10 15:22:00|30456.4|30456.4|30456.4|30456.4|30456.4|30456.4|30456.4|30456.4|0
1639149730000|2021-12-10 15:22:10|30452.86|30452.86|30448.73|30448.73|30452.86|30452.86|30445.79|30445.79|0
1639149760000|2021-12-10 15:22:40|30452.26|30452.26|30452.26|30452.26|30452.26|30452.26|30452.26|30452.26|0
1639149780000|2021-12-10 15:23:00|30457.6|30457.6|30457|30457|30457.6|30457.6|30457|30457|0
1639149790000|2021-12-10 15:23:10|30453.46|30453.46|30449.93|30449.93|30453.46|30453.46|30449.93|30449.93|0
1639149810000|2021-12-10 15:23:30|30446.39|30446.39|30442.86|30442.86|30446.39|30446.39|30442.86|30442.86|0
1639149820000|2021-12-10 15:23:40|30446.39|30446.39|30442.86|30442.86|30446.39|30446.39|30442.86|30442.86|0
1639149870000|2021-12-10 15:24:30|30446.39|30446.39|30446.39|30446.39|30446.39|30446.39|30442.86|30442.86|0
1639149880000|2021-12-10 15:24:40|30435.79|30435.79|30435.79|30435.79|30435.79|30435.79|30435.79|30435.79|0
1639149890000|2021-12-10 15:24:50|30432.25|30432.25|30432.25|30432.25|30432.25|30432.25|30432.25|30432.25|0
1639149900000|2021-12-10 15:25:00|30428.72|30428.72|30428.72|30428.72|30428.72|30428.72|30428.72|30428.72|0
1639149910000|2021-12-10 15:25:10|30425.18|30425.18|30424.17|30424.17|30425.18|30425.18|30424.17|30424.17|0
1639149920000|2021-12-10 15:25:20|30417.1|30417.1|30420.64|30420.64|30420.64|30420.64|30417.1|30417.1|0
1639149930000|2021-12-10 15:25:30|30420.04|30420.04|30420.04|30420.04|30420.04|30420.04|30420.04|30420.04|0
1639149940000|2021-12-10 15:25:40|30419.63|30419.63|30419.63|30419.63|30419.63|30419.63|30419.63|30419.63|0
1639150000000|2021-12-10 15:26:40|30423.16|30423.16|30430.23|30430.23|30430.23|30430.23|30423.16|30423.16|0
1639150020000|2021-12-10 15:27:00|30433.77|30433.77|30433.77|30433.77|30433.77|30433.77|30433.77|30433.77|0
1639150040000|2021-12-10 15:27:20|30440.84|30440.84|30437.3|30437.3|30440.84|30440.84|30433.77|30433.77|0
1639150050000|2021-12-10 15:27:30|30433.77|30433.77|30437.71|30437.71|30441.25|30441.25|30433.77|30433.77|0
1639150060000|2021-12-10 15:27:40|30437.95|30437.95|30438.44|30438.44|30438.44|30438.44|30437.95|30437.95|0
1639150070000|2021-12-10 15:27:50|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|0
1639150080000|2021-12-10 15:28:00|30438.44|30438.44|30441.97|30441.97|30441.97|30441.97|30438.44|30438.44|0
1639150100000|2021-12-10 15:28:20|30438.44|30438.44|30438.44|30438.44|30438.44|30438.44|30438.44|30438.44|0
1639150130000|2021-12-10 15:28:50|30437.84|30437.84|30438.44|30438.44|30438.44|30438.44|30437.84|30437.84|0
1639150140000|2021-12-10 15:29:00|30441.97|30441.97|30441.97|30441.97|30441.97|30441.97|30441.97|30441.97|0
1639150150000|2021-12-10 15:29:10|30434.9|30434.9|30438.44|30438.44|30438.44|30438.44|30434.9|30434.9|0
1639150170000|2021-12-10 15:29:30|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|0
1639150180000|2021-12-10 15:29:40|30438.44|30438.44|30438.44|30438.44|30441.97|30441.97|30434.9|30434.9|0
1639150200000|2021-12-10 15:30:00|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|30434.9|0
1639150210000|2021-12-10 15:30:10|30441.97|30441.97|30441.97|30441.97|30445.51|30445.51|30441.97|30441.97|0
1639150220000|2021-12-10 15:30:20|30438.44|30438.44|30435.31|30435.31|30439.26|30439.26|30435.31|30435.31|0
1639150240000|2021-12-10 15:30:40|30434.71|30434.71|30434.71|30434.71|30434.71|30434.71|30434.71|30434.71|0
1639150250000|2021-12-10 15:30:50|30431.18|30431.18|30423.14|30423.14|30431.18|30431.18|30423.14|30423.14|0
1639150260000|2021-12-10 15:31:00|30419.6|30419.6|30419.6|30419.6|30419.6|30419.6|30419.6|30419.6|0
1639150270000|2021-12-10 15:31:10|30423.14|30423.14|30423.14|30423.14|30423.14|30423.14|30423.14|30423.14|0
1639150280000|2021-12-10 15:31:20|30426.67|30426.67|30426.67|30426.67|30426.67|30426.67|30426.67|30426.67|0
1639150320000|2021-12-10 15:32:00|30423.14|30423.14|30419.6|30419.6|30426.67|30426.67|30419.6|30419.6|0
1639150330000|2021-12-10 15:32:10|30426.67|30426.67|30422.9|30422.9|30426.67|30426.67|30422.9|30422.9|0
1639150340000|2021-12-10 15:32:20|30419.36|30419.36|30419.36|30419.36|30419.36|30419.36|30419.36|30419.36|0
1639150360000|2021-12-10 15:32:40|30418.76|30418.76|30417.94|30417.94|30418.76|30418.76|30417.94|30417.94|0
1639150370000|2021-12-10 15:32:50|30414.41|30414.41|30414.41|30414.41|30414.41|30414.41|30414.41|30414.41|0
1639150380000|2021-12-10 15:33:00|30410.87|30410.87|30410.87|30410.87|30410.87|30410.87|30410.87|30410.87|0
1639150400000|2021-12-10 15:33:20|30414.41|30414.41|30414.41|30414.41|30414.41|30414.41|30414.41|30414.41|0
1639150420000|2021-12-10 15:33:40|30410.87|30410.87|30407.34|30407.34|30410.87|30410.87|30407.34|30407.34|0
1639150430000|2021-12-10 15:33:50|30406.74|30406.74|30407.34|30407.34|30407.34|30407.34|30406.74|30406.74|0
1639150440000|2021-12-10 15:34:00|30403.8|30403.8|30407.34|30407.34|30410.87|30410.87|30403.8|30403.8|0
1639150460000|2021-12-10 15:34:20|30406.13|30406.13|30406.13|30406.13|30406.13|30406.13|30406.13|30406.13|0
1639150470000|2021-12-10 15:34:30|30409.67|30409.67|30410.87|30410.87|30413.2|30413.2|30409.67|30409.67|0
1639150520000|2021-12-10 15:35:20|30407.34|30407.34|30407.34|30407.34|30407.34|30407.34|30407.34|30407.34|0
1639150560000|2021-12-10 15:36:00|30403.8|30403.8|30403.8|30403.8|30403.8|30403.8|30403.8|30403.8|0
1639150570000|2021-12-10 15:36:10|30403.2|30403.2|30399.67|30399.67|30403.2|30403.2|30399.67|30399.67|0
1639150580000|2021-12-10 15:36:20|30403.2|30403.2|30403.2|30403.2|30403.2|30403.2|30403.2|30403.2|0
1639150590000|2021-12-10 15:36:30|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|0
1639150610000|2021-12-10 15:36:50|30399.26|30399.26|30399.26|30399.26|30399.26|30399.26|30399.26|30399.26|0
1639150640000|2021-12-10 15:37:20|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|0
1639150650000|2021-12-10 15:37:30|30406.33|30406.33|30402.79|30402.79|30406.33|30406.33|30402.79|30402.79|0
1639150660000|2021-12-10 15:37:40|30406.33|30406.33|30399.26|30399.26|30406.33|30406.33|30399.26|30399.26|0
1639150670000|2021-12-10 15:37:50|30395.72|30395.72|30395.72|30395.72|30395.72|30395.72|30395.72|30395.72|0
1639150720000|2021-12-10 15:38:40|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|30402.79|0
1639150740000|2021-12-10 15:39:00|30402.19|30402.19|30402.19|30402.19|30402.19|30402.19|30402.19|30402.19|0
1639150760000|2021-12-10 15:39:20|30398.66|30398.66|30391.59|30391.59|30398.66|30398.66|30391.59|30391.59|0
1639150790000|2021-12-10 15:39:50|30395.12|30395.12|30395.12|30395.12|30395.12|30395.12|30395.12|30395.12|0
1639150810000|2021-12-10 15:40:10|30405.73|30405.73|30410.46|30410.46|30410.46|30410.46|30405.73|30405.73|0
1639150820000|2021-12-10 15:40:20|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|0
1639150830000|2021-12-10 15:40:30|30403.39|30403.39|30403.39|30403.39|30403.39|30403.39|30403.39|30403.39|0
1639150860000|2021-12-10 15:41:00|30403.63|30403.63|30403.63|30403.63|30403.63|30403.63|30403.63|30403.63|0
1639150870000|2021-12-10 15:41:10|30400.1|30400.1|30400.83|30400.83|30404.36|30404.36|30400.1|30400.1|0
1639150880000|2021-12-10 15:41:20|30397.29|30397.29|30397.29|30397.29|30397.29|30397.29|30397.29|30397.29|0
1639150890000|2021-12-10 15:41:30|30396.69|30396.69|30396.69|30396.69|30396.69|30396.69|30396.69|30396.69|0
1639150910000|2021-12-10 15:41:50|30396.28|30396.28|30396.28|30396.28|30396.28|30396.28|30396.28|30396.28|0
1639150920000|2021-12-10 15:42:00|30396.04|30396.04|30396.04|30396.04|30396.04|30396.04|30396.04|30396.04|0
1639150940000|2021-12-10 15:42:20|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|0
1639150950000|2021-12-10 15:42:30|30403.11|30403.11|30407.24|30407.24|30407.24|30407.24|30403.11|30403.11|0
1639151010000|2021-12-10 15:43:30|30410.78|30410.78|30410.78|30410.78|30410.78|30410.78|30410.78|30410.78|0
1639151020000|2021-12-10 15:43:40|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|0
1639151040000|2021-12-10 15:44:00|30414.91|30414.91|30412.2|30412.2|30415.73|30415.73|30412.2|30412.2|0
1639151070000|2021-12-10 15:44:30|30408.66|30408.66|30408.66|30408.66|30408.66|30408.66|30408.66|30408.66|0
1639151090000|2021-12-10 15:44:50|30412.2|30412.2|30412.2|30412.2|30412.2|30412.2|30412.2|30412.2|0
1639151150000|2021-12-10 15:45:50|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|0
1639151160000|2021-12-10 15:46:00|30419.27|30419.27|30412.2|30412.2|30419.27|30419.27|30412.2|30412.2|0
1639151190000|2021-12-10 15:46:30|30415.73|30415.73|30415.73|30415.73|30422.8|30422.8|30415.73|30415.73|0
1639151240000|2021-12-10 15:47:20|30426.34|30426.34|30422.8|30422.8|30426.34|30426.34|30422.8|30422.8|0
1639151250000|2021-12-10 15:47:30|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|0
1639151280000|2021-12-10 15:48:00|30415.25|30415.25|30415.25|30415.25|30415.25|30415.25|30415.25|30415.25|0
1639151290000|2021-12-10 15:48:10|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|30415.73|0
1639151310000|2021-12-10 15:48:30|30412.2|30412.2|30412.2|30412.2|30412.2|30412.2|30412.2|30412.2|0
1639151330000|2021-12-10 15:48:50|30408.66|30408.66|30408.66|30408.66|30408.66|30408.66|30408.66|30408.66|0
1639151410000|2021-12-10 15:50:10|30405.13|30405.13|30401.4|30401.4|30408.66|30408.66|30400.99|30400.99|0
1639151420000|2021-12-10 15:50:20|30401.16|30401.16|30401.16|30401.16|30401.16|30401.16|30401.16|30401.16|0
1639151460000|2021-12-10 15:51:00|30402.36|30402.36|30402.36|30402.36|30402.36|30402.36|30402.36|30402.36|0
1639151530000|2021-12-10 15:52:10|30405.9|30405.9|30402.36|30402.36|30405.9|30405.9|30402.36|30402.36|0
1639151620000|2021-12-10 15:53:40|30401.76|30401.76|30401.76|30401.76|30401.76|30401.76|30401.76|30401.76|0
1639151640000|2021-12-10 15:54:00|30405.3|30405.3|30405.3|30405.3|30405.3|30405.3|30405.3|30405.3|0
1639151660000|2021-12-10 15:54:20|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|0
1639151690000|2021-12-10 15:54:50|30405.3|30405.3|30408.83|30408.83|30408.83|30408.83|30405.3|30405.3|0
1639151710000|2021-12-10 15:55:10|30412.37|30412.37|30415.9|30415.9|30415.9|30415.9|30412.37|30412.37|0
1639151720000|2021-12-10 15:55:20|30412.37|30412.37|30408.83|30408.83|30412.37|30412.37|30408.83|30408.83|0
1639151730000|2021-12-10 15:55:30|30412.37|30412.37|30408.83|30408.83|30412.37|30412.37|30408.83|30408.83|0
1639151740000|2021-12-10 15:55:40|30412.37|30412.37|30408.83|30408.83|30412.37|30412.37|30408.83|30408.83|0
1639151750000|2021-12-10 15:55:50|30410.03|30410.03|30410.03|30410.03|30410.03|30410.03|30410.03|30410.03|0
1639151760000|2021-12-10 15:56:00|30406.5|30406.5|30406.5|30406.5|30406.5|30406.5|30406.5|30406.5|0
1639151770000|2021-12-10 15:56:10|30405.9|30405.9|30405.9|30405.9|30405.9|30405.9|30405.9|30405.9|0
1639151780000|2021-12-10 15:56:20|30402.36|30402.36|30402.36|30402.36|30402.36|30402.36|30402.36|30402.36|0
1639151800000|2021-12-10 15:56:40|30402.77|30402.77|30402.77|30402.77|30402.77|30402.77|30402.77|30402.77|0
1639151830000|2021-12-10 15:57:10|30411.04|30411.04|30414.58|30414.58|30414.58|30414.58|30411.04|30411.04|0
1639151900000|2021-12-10 15:58:20|30418.11|30418.11|30418.11|30418.11|30418.11|30418.11|30418.11|30418.11|0
1639151950000|2021-12-10 15:59:10|30414.58|30414.58|30414.58|30414.58|30414.58|30414.58|30414.58|30414.58|0
1639151970000|2021-12-10 15:59:30|30413.98|30413.98|30413.98|30413.98|30413.98|30413.98|30413.98|30413.98|0
1639152000000|2021-12-10 16:00:00|30417.51|30417.51|30413.57|30413.57|30417.51|30417.51|30413.57|30413.57|0
1639152020000|2021-12-10 16:00:20|30414.17|30414.17|30414.17|30414.17|30414.17|30414.17|30414.17|30414.17|0
1639152030000|2021-12-10 16:00:30|30417.7|30417.7|30414.17|30414.17|30417.7|30417.7|30414.17|30414.17|0
1639152050000|2021-12-10 16:00:50|30413.57|30413.57|30413.57|30413.57|30413.57|30413.57|30413.57|30413.57|0
1639152090000|2021-12-10 16:01:30|30413.33|30413.33|30413.33|30413.33|30413.33|30413.33|30413.33|30413.33|0
1639152100000|2021-12-10 16:01:40|30409.79|30409.79|30406.26|30406.26|30413.33|30413.33|30406.26|30406.26|0
1639152110000|2021-12-10 16:01:50|30409.79|30409.79|30409.79|30409.79|30409.79|30409.79|30409.79|30409.79|0
1639152160000|2021-12-10 16:02:40|30413.33|30413.33|30413.33|30413.33|30413.33|30413.33|30413.33|30413.33|0
1639152190000|2021-12-10 16:03:10|30406.26|30406.26|30413.33|30413.33|30413.33|30413.33|30406.26|30406.26|0
1639152200000|2021-12-10 16:03:20|30416.86|30416.86|30416.86|30416.86|30416.86|30416.86|30416.86|30416.86|0
1639152220000|2021-12-10 16:03:40|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|30416.62|0
1639152240000|2021-12-10 16:04:00|30413.08|30413.08|30408.95|30408.95|30413.08|30413.08|30406.01|30406.01|0
1639152260000|2021-12-10 16:04:20|30408.35|30408.35|30408.35|30408.35|30408.35|30408.35|30408.35|30408.35|0
1639152290000|2021-12-10 16:04:50|30404.81|30404.81|30404.81|30404.81|30404.81|30404.81|30404.81|30404.81|0
1639152300000|2021-12-10 16:05:00|30406.01|30406.01|30406.01|30406.01|30406.01|30406.01|30406.01|30406.01|0
1639152320000|2021-12-10 16:05:20|30405.6|30405.6|30405.6|30405.6|30405.6|30405.6|30405.6|30405.6|0
1639152340000|2021-12-10 16:05:40|30405.12|30405.12|30408.65|30408.65|30408.65|30408.65|30405.12|30405.12|0
1639152390000|2021-12-10 16:06:30|30408.41|30408.41|30408.41|30408.41|30408.41|30408.41|30408.41|30408.41|0
1639152430000|2021-12-10 16:07:10|30407.81|30407.81|30407.81|30407.81|30407.81|30407.81|30407.81|30407.81|0
1639152440000|2021-12-10 16:07:20|30404.28|30404.28|30397.21|30397.21|30404.28|30404.28|30397.21|30397.21|0
1639152450000|2021-12-10 16:07:30|30393.67|30393.67|30390.14|30390.14|30393.67|30393.67|30390.14|30390.14|0
1639152460000|2021-12-10 16:07:40|30389.73|30389.73|30389.73|30389.73|30389.73|30389.73|30389.73|30389.73|0
1639152470000|2021-12-10 16:07:50|30393.26|30393.26|30396.8|30396.8|30396.8|30396.8|30393.26|30393.26|0
1639152480000|2021-12-10 16:08:00|30393.26|30393.26|30389.73|30389.73|30393.26|30393.26|30389.73|30389.73|0
1639152490000|2021-12-10 16:08:10|30382.66|30382.66|30386.19|30386.19|30389.73|30389.73|30382.66|30382.66|0
1639152570000|2021-12-10 16:09:30|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|0
1639152590000|2021-12-10 16:09:50|30389.13|30389.13|30382.06|30382.06|30389.13|30389.13|30382.06|30382.06|0
1639152600000|2021-12-10 16:10:00|30378.52|30378.52|30374.99|30374.99|30378.52|30378.52|30374.99|30374.99|0
1639152620000|2021-12-10 16:10:20|30374.5|30374.5|30374.5|30374.5|30374.5|30374.5|30374.5|30374.5|0
1639152650000|2021-12-10 16:10:50|30378.04|30378.04|30378.04|30378.04|30378.04|30378.04|30378.04|30378.04|0
1639152670000|2021-12-10 16:11:10|30381.57|30381.57|30381.57|30381.57|30381.57|30381.57|30381.57|30381.57|0
1639152710000|2021-12-10 16:11:50|30380.97|30380.97|30379.77|30379.77|30380.97|30380.97|30379.77|30379.77|0
1639152730000|2021-12-10 16:12:10|30376.24|30376.24|30376.24|30376.24|30376.24|30376.24|30376.24|30376.24|0
1639152750000|2021-12-10 16:12:30|30372.7|30372.7|30369.77|30369.77|30372.7|30372.7|30369.17|30369.17|0
1639152770000|2021-12-10 16:12:50|30366.23|30366.23|30369.77|30369.77|30369.77|30369.77|30366.23|30366.23|0
1639152780000|2021-12-10 16:13:00|30373.3|30373.3|30373.3|30373.3|30373.3|30373.3|30373.3|30373.3|0
1639152790000|2021-12-10 16:13:10|30369.77|30369.77|30369.77|30369.77|30369.77|30369.77|30369.77|30369.77|0
1639152810000|2021-12-10 16:13:30|30376.84|30376.84|30376.84|30376.84|30376.84|30376.84|30376.84|30376.84|0
1639152840000|2021-12-10 16:14:00|30376.24|30376.24|30376.84|30376.84|30376.84|30376.84|30376.24|30376.24|0
1639152850000|2021-12-10 16:14:10|30380.37|30380.37|30377.44|30377.44|30380.97|30380.97|30377.44|30377.44|0
1639152900000|2021-12-10 16:15:00|30380.97|30380.97|30377.44|30377.44|30380.97|30380.97|30377.44|30377.44|0
1639152910000|2021-12-10 16:15:10|30378.04|30378.04|30378.04|30378.04|30378.04|30378.04|30378.04|30378.04|0
1639152950000|2021-12-10 16:15:50|30381.57|30381.57|30381.57|30381.57|30381.57|30381.57|30381.57|30381.57|0
1639152960000|2021-12-10 16:16:00|30382.06|30382.06|30382.3|30382.3|30382.3|30382.3|30382.06|30382.06|0
1639152980000|2021-12-10 16:16:20|30381.7|30381.7|30381.7|30381.7|30381.7|30381.7|30381.7|30381.7|0
1639153070000|2021-12-10 16:17:50|30381.1|30381.1|30381.1|30381.1|30381.1|30381.1|30381.1|30381.1|0
1639153120000|2021-12-10 16:18:40|30374.03|30374.03|30377.56|30377.56|30377.56|30377.56|30374.03|30374.03|0
1639153140000|2021-12-10 16:19:00|30381.1|30381.1|30381.1|30381.1|30381.1|30381.1|30381.1|30381.1|0
1639153200000|2021-12-10 16:20:00|30381.7|30381.7|30381.7|30381.7|30381.7|30381.7|30381.7|30381.7|0
1639153230000|2021-12-10 16:20:30|30388.77|30388.77|30385.23|30385.23|30388.77|30388.77|30385.23|30385.23|0
1639153240000|2021-12-10 16:20:40|30388.77|30388.77|30388.77|30388.77|30388.77|30388.77|30388.77|30388.77|0
1639153260000|2021-12-10 16:21:00|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|0
1639153280000|2021-12-10 16:21:20|30388.77|30388.77|30392.3|30392.3|30392.3|30392.3|30388.77|30388.77|0
1639153290000|2021-12-10 16:21:30|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|0
1639153300000|2021-12-10 16:21:40|30389.18|30389.18|30390.38|30390.38|30390.38|30390.38|30389.18|30389.18|0
1639153340000|2021-12-10 16:22:20|30393.91|30393.91|30393.91|30393.91|30393.91|30393.91|30393.91|30393.91|0
1639153360000|2021-12-10 16:22:40|30390.38|30390.38|30390.38|30390.38|30390.38|30390.38|30390.38|30390.38|0
1639153370000|2021-12-10 16:22:50|30389.78|30389.78|30389.18|30389.18|30389.78|30389.78|30389.18|30389.18|0
1639153390000|2021-12-10 16:23:10|30388.77|30388.77|30388.77|30388.77|30388.77|30388.77|30388.77|30388.77|0
1639153400000|2021-12-10 16:23:20|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|0
1639153410000|2021-12-10 16:23:30|30391.89|30391.89|30391.89|30391.89|30391.89|30391.89|30391.89|30391.89|0
1639153430000|2021-12-10 16:23:50|30395.43|30395.43|30391.89|30391.89|30395.43|30395.43|30391.89|30391.89|0
1639153440000|2021-12-10 16:24:00|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|0
1639153470000|2021-12-10 16:24:30|30388.77|30388.77|30389.18|30389.18|30389.18|30389.18|30388.77|30388.77|0
1639153480000|2021-12-10 16:24:40|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|0
1639153500000|2021-12-10 16:25:00|30393.31|30393.31|30393.31|30393.31|30393.31|30393.31|30393.31|30393.31|0
1639153510000|2021-12-10 16:25:10|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|0
1639153520000|2021-12-10 16:25:20|30392.11|30392.11|30396.25|30396.25|30396.25|30396.25|30392.11|30392.11|0
1639153540000|2021-12-10 16:25:40|30392.71|30392.71|30392.71|30392.71|30392.71|30392.71|30389.18|30389.18|0
1639153600000|2021-12-10 16:26:40|30396.25|30396.25|30396.25|30396.25|30396.25|30396.25|30396.25|30396.25|0
1639153620000|2021-12-10 16:27:00|30396.85|30396.85|30397.45|30397.45|30397.45|30397.45|30396.85|30396.85|0
1639153630000|2021-12-10 16:27:10|30400.98|30400.98|30400.98|30400.98|30400.98|30400.98|30400.98|30400.98|0
1639153640000|2021-12-10 16:27:20|30404.52|30404.52|30404.52|30404.52|30404.52|30404.52|30404.52|30404.52|0
1639153650000|2021-12-10 16:27:30|30408.05|30408.05|30408.05|30408.05|30408.05|30408.05|30408.05|30408.05|0
1639153660000|2021-12-10 16:27:40|30404.52|30404.52|30400.98|30400.98|30404.52|30404.52|30400.98|30400.98|0
1639153670000|2021-12-10 16:27:50|30404.52|30404.52|30404.52|30404.52|30404.52|30404.52|30404.52|30404.52|0
1639153690000|2021-12-10 16:28:10|30400.98|30400.98|30400.98|30400.98|30400.98|30400.98|30397.45|30397.45|0
1639153700000|2021-12-10 16:28:20|30400.57|30400.57|30397.04|30397.04|30400.57|30400.57|30397.04|30397.04|0
1639153710000|2021-12-10 16:28:30|30400.57|30400.57|30411.18|30411.18|30411.18|30411.18|30400.57|30400.57|0
1639153720000|2021-12-10 16:28:40|30414.71|30414.71|30411.18|30411.18|30414.71|30414.71|30411.18|30411.18|0
1639153730000|2021-12-10 16:28:50|30414.71|30414.71|30415.31|30415.31|30415.31|30415.31|30414.71|30414.71|0
1639153740000|2021-12-10 16:29:00|30418.85|30418.85|30422.38|30422.38|30422.38|30422.38|30418.85|30418.85|0
1639153750000|2021-12-10 16:29:10|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|30422.99|0
1639153760000|2021-12-10 16:29:20|30422.38|30422.38|30425.92|30425.92|30425.92|30425.92|30418.85|30418.85|0
1639153770000|2021-12-10 16:29:30|30422.38|30422.38|30424.31|30424.31|30425.92|30425.92|30420.77|30420.77|0
1639153780000|2021-12-10 16:29:40|30427.84|30427.84|30414.52|30414.52|30427.84|30427.84|30414.52|30414.52|0
1639153790000|2021-12-10 16:29:50|30418.06|30418.06|30428.66|30428.66|30428.66|30428.66|30418.06|30418.06|0
1639383300000|2021-12-13 08:15:00|30365.4|30365.4|30358.74|30358.74|30365.81|30365.81|30358.74|30358.74|0
1639383310000|2021-12-13 08:15:10|30362.28|30362.28|30348.14|30348.14|30362.28|30362.28|30348.14|30348.14|0
1639383330000|2021-12-13 08:15:30|30362.28|30362.28|30358.74|30358.74|30362.28|30362.28|30358.74|30358.74|0
1639383350000|2021-12-13 08:15:50|30355.21|30355.21|30351.67|30351.67|30355.21|30355.21|30351.67|30351.67|0
1639383370000|2021-12-13 08:16:10|30358.74|30358.74|30358.74|30358.74|30358.74|30358.74|30358.74|30358.74|0
1639383380000|2021-12-13 08:16:20|30358.33|30358.33|30358.33|30358.33|30358.33|30358.33|30358.33|30358.33|0
1639383410000|2021-12-13 08:16:50|30347.73|30347.73|30362.11|30362.11|30362.11|30362.11|30347.73|30347.73|0
1639383420000|2021-12-13 08:17:00|30365.65|30365.65|30369.59|30369.59|30369.59|30369.59|30365.65|30365.65|0
1639383440000|2021-12-13 08:17:20|30376.66|30376.66|30387.27|30387.27|30387.27|30387.27|30376.66|30376.66|0
1639383450000|2021-12-13 08:17:30|30380.2|30380.2|30376.66|30376.66|30380.2|30380.2|30376.66|30376.66|0
1639383480000|2021-12-13 08:18:00|30369.59|30369.59|30373.13|30373.13|30373.13|30373.13|30369.59|30369.59|0
1639383490000|2021-12-13 08:18:10|30374.34|30374.34|30363.73|30363.73|30374.34|30374.34|30360.2|30360.2|0
1639383500000|2021-12-13 08:18:20|30360.2|30360.2|30353.13|30353.13|30360.2|30360.2|30353.13|30353.13|0
1639383510000|2021-12-13 08:18:30|30353.61|30353.61|30353.61|30353.61|30353.61|30353.61|30353.61|30353.61|0
1639383530000|2021-12-13 08:18:50|30335.94|30335.94|30346.54|30346.54|30346.54|30346.54|30335.94|30335.94|0
1639383540000|2021-12-13 08:19:00|30343.01|30343.01|30343.01|30343.01|30343.01|30343.01|30343.01|30343.01|0
1639383550000|2021-12-13 08:19:10|30346.54|30346.54|30342.52|30342.52|30346.54|30346.54|30342.52|30342.52|0
1639383560000|2021-12-13 08:19:20|30338.99|30338.99|30335.45|30335.45|30338.99|30338.99|30335.45|30335.45|0
1639383570000|2021-12-13 08:19:30|30331.92|30331.92|30335.45|30335.45|30335.45|30335.45|30331.92|30331.92|0
1639383580000|2021-12-13 08:19:40|30328.38|30328.38|30333.12|30333.12|30333.12|30333.12|30328.38|30328.38|0
1639383600000|2021-12-13 08:20:00|30336.65|30336.65|30343.72|30343.72|30343.72|30343.72|30336.65|30336.65|0
1639383610000|2021-12-13 08:20:10|30350.79|30350.79|30354.33|30354.33|30354.33|30354.33|30350.79|30350.79|0
1639383620000|2021-12-13 08:20:20|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|0
1639383630000|2021-12-13 08:20:30|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|0
1639383660000|2021-12-13 08:21:00|30361.64|30361.64|30362.24|30362.24|30362.24|30362.24|30361.64|30361.64|0
1639383680000|2021-12-13 08:21:20|30365.78|30365.78|30365.78|30365.78|30365.78|30365.78|30365.78|30365.78|0
1639383700000|2021-12-13 08:21:40|30369.31|30369.31|30369.31|30369.31|30369.31|30369.31|30369.31|30369.31|0
1639383740000|2021-12-13 08:22:20|30370.51|30370.51|30370.51|30370.51|30370.51|30370.51|30370.51|30370.51|0
1639383750000|2021-12-13 08:22:30|30377.58|30377.58|30377.58|30377.58|30377.58|30377.58|30377.58|30377.58|0
1639383760000|2021-12-13 08:22:40|30377.17|30377.17|30377.17|30377.17|30377.17|30377.17|30377.17|30377.17|0
1639383770000|2021-12-13 08:22:50|30377.41|30377.41|30377.41|30377.41|30377.41|30377.41|30377.41|30377.41|0
1639383790000|2021-12-13 08:23:10|30376.59|30376.59|30376.59|30376.59|30376.59|30376.59|30376.59|30376.59|0
1639383810000|2021-12-13 08:23:30|30383.66|30383.66|30387.61|30387.61|30387.61|30387.61|30383.66|30383.66|0
1639383820000|2021-12-13 08:23:40|30388.81|30388.81|30399.42|30399.42|30399.42|30399.42|30388.81|30388.81|0
1639383830000|2021-12-13 08:23:50|30406.49|30406.49|30406.49|30406.49|30406.49|30406.49|30406.49|30406.49|0
1639383840000|2021-12-13 08:24:00|30413.56|30413.56|30413.56|30413.56|30413.56|30413.56|30413.56|30413.56|0
1639383850000|2021-12-13 08:24:10|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|0
1639383860000|2021-12-13 08:24:20|30412.76|30412.76|30409.23|30409.23|30412.76|30412.76|30409.23|30409.23|0
1639383870000|2021-12-13 08:24:30|30412.76|30412.76|30412.76|30412.76|30412.76|30412.76|30412.76|30412.76|0
1639383880000|2021-12-13 08:24:40|30416.3|30416.3|30416.3|30416.3|30416.3|30416.3|30416.3|30416.3|0
1639383890000|2021-12-13 08:24:50|30419.83|30419.83|30419.83|30419.83|30426.9|30426.9|30419.83|30419.83|0
1639383900000|2021-12-13 08:25:00|30423.37|30423.37|30423.37|30423.37|30423.37|30423.37|30423.37|30423.37|0
1639383920000|2021-12-13 08:25:20|30419.83|30419.83|30419.83|30419.83|30419.83|30419.83|30419.83|30419.83|0
1639383970000|2021-12-13 08:26:10|30426.9|30426.9|30426.9|30426.9|30426.9|30426.9|30426.9|30426.9|0
1639383980000|2021-12-13 08:26:20|30419.83|30419.83|30412.76|30412.76|30419.83|30419.83|30412.76|30412.76|0
1639383990000|2021-12-13 08:26:30|30416.3|30416.3|30416.3|30416.3|30416.3|30416.3|30416.3|30416.3|0
1639384000000|2021-12-13 08:26:40|30412.76|30412.76|30412.76|30412.76|30412.76|30412.76|30412.76|30412.76|0
1639384020000|2021-12-13 08:27:00|30412.35|30412.35|30412.35|30412.35|30412.35|30412.35|30412.35|30412.35|0
1639384030000|2021-12-13 08:27:10|30411.15|30411.15|30411.15|30411.15|30411.15|30411.15|30411.15|30411.15|0
1639384060000|2021-12-13 08:27:40|30407.62|30407.62|30404.08|30404.08|30407.62|30407.62|30404.08|30404.08|0
1639384070000|2021-12-13 08:27:50|30403.48|30403.48|30396.41|30396.41|30403.48|30403.48|30396.41|30396.41|0
1639384080000|2021-12-13 08:28:00|30395.81|30395.81|30395.81|30395.81|30395.81|30395.81|30395.81|30395.81|0
1639384100000|2021-12-13 08:28:20|30392.28|30392.28|30392.28|30392.28|30392.28|30392.28|30392.28|30392.28|0
1639384110000|2021-12-13 08:28:30|30391.55|30391.55|30387.53|30387.53|30391.55|30391.55|30384|30384|0
1639384120000|2021-12-13 08:28:40|30384|30384|30380.46|30380.46|30384|30384|30380.46|30380.46|0
1639384140000|2021-12-13 08:29:00|30384|30384|30384|30384|30384|30384|30384|30384|0
1639384150000|2021-12-13 08:29:10|30391.07|30391.07|30387.53|30387.53|30391.07|30391.07|30387.53|30387.53|0
1639384160000|2021-12-13 08:29:20|30391.07|30391.07|30391.07|30391.07|30391.07|30391.07|30391.07|30391.07|0
1639384180000|2021-12-13 08:29:40|30405.21|30405.21|30405.01|30405.01|30405.21|30405.21|30404.6|30404.6|0
1639384190000|2021-12-13 08:29:50|30405.42|30405.42|30404.94|30404.94|30405.42|30405.42|30404.94|30404.94|0
1639384200000|2021-12-13 08:30:00|30408.47|30408.47|30404.94|30404.94|30408.47|30408.47|30404.94|30404.94|0
1639384210000|2021-12-13 08:30:10|30404.53|30404.53|30393.93|30393.93|30404.53|30404.53|30393.93|30393.93|0
1639384220000|2021-12-13 08:30:20|30386.86|30386.86|30379.79|30379.79|30386.86|30386.86|30379.79|30379.79|0
1639384230000|2021-12-13 08:30:30|30383.32|30383.32|30379.79|30379.79|30383.32|30383.32|30379.79|30379.79|0
1639384240000|2021-12-13 08:30:40|30383.32|30383.32|30380.03|30380.03|30383.32|30383.32|30379.79|30379.79|0
1639384250000|2021-12-13 08:30:50|30387.1|30387.1|30387.1|30387.1|30387.1|30387.1|30387.1|30387.1|0
1639384270000|2021-12-13 08:31:10|30390.63|30390.63|30390.63|30390.63|30390.63|30390.63|30390.63|30390.63|0
1639384280000|2021-12-13 08:31:20|30394.17|30394.17|30401.24|30401.24|30401.24|30401.24|30394.17|30394.17|0
1639384290000|2021-12-13 08:31:30|30401|30401|30401|30401|30401|30401|30401|30401|0
1639384300000|2021-12-13 08:31:40|30411.6|30411.6|30412.01|30412.01|30412.01|30412.01|30411.6|30411.6|0
1639384320000|2021-12-13 08:32:00|30415.54|30415.54|30415.54|30415.54|30415.54|30415.54|30415.54|30415.54|0
1639384330000|2021-12-13 08:32:10|30412.01|30412.01|30415.54|30415.54|30415.54|30415.54|30412.01|30412.01|0
1639384340000|2021-12-13 08:32:20|30419.08|30419.08|30415.54|30415.54|30419.08|30419.08|30415.54|30415.54|0
1639384350000|2021-12-13 08:32:30|30414.34|30414.34|30414.34|30414.34|30414.34|30414.34|30414.34|30414.34|0
1639384370000|2021-12-13 08:32:50|30417.88|30417.88|30417.88|30417.88|30417.88|30417.88|30417.88|30417.88|0
1639384380000|2021-12-13 08:33:00|30421.41|30421.41|30421.41|30421.41|30421.41|30421.41|30421.41|30421.41|0
1639384390000|2021-12-13 08:33:10|30421.82|30421.82|30421.82|30421.82|30421.82|30421.82|30421.82|30421.82|0
1639384410000|2021-12-13 08:33:30|30422.23|30422.23|30422.23|30422.23|30422.23|30422.23|30422.23|30422.23|0
1639384420000|2021-12-13 08:33:40|30422.64|30422.64|30422.64|30422.64|30422.64|30422.64|30422.64|30422.64|0
1639384430000|2021-12-13 08:33:50|30436.78|30436.78|30436.78|30436.78|30436.78|30436.78|30436.78|30436.78|0
1639384440000|2021-12-13 08:34:00|30440.32|30440.32|30443.85|30443.85|30443.85|30443.85|30440.32|30440.32|0
1639384450000|2021-12-13 08:34:10|30440.32|30440.32|30440.32|30440.32|30440.32|30440.32|30440.32|30440.32|0
1639384460000|2021-12-13 08:34:20|30436.78|30436.78|30435.96|30435.96|30436.78|30436.78|30435.96|30435.96|0
1639384480000|2021-12-13 08:34:40|30432.43|30432.43|30432.43|30432.43|30432.43|30432.43|30432.43|30432.43|0
1639384490000|2021-12-13 08:34:50|30435.96|30435.96|30435.96|30435.96|30435.96|30435.96|30435.96|30435.96|0
1639384500000|2021-12-13 08:35:00|30438.17|30438.17|30438.17|30438.17|30438.17|30438.17|30438.17|30438.17|0
1639384540000|2021-12-13 08:35:40|30439.38|30439.38|30439.38|30439.38|30439.38|30439.38|30439.38|30439.38|0
1639384560000|2021-12-13 08:36:00|30446.45|30446.45|30446.86|30446.86|30446.86|30446.86|30446.45|30446.45|0
1639384580000|2021-12-13 08:36:20|30443.32|30443.32|30439.79|30439.79|30443.32|30443.32|30439.79|30439.79|0
1639384590000|2021-12-13 08:36:30|30436.25|30436.25|30436.25|30436.25|30436.25|30436.25|30436.25|30436.25|0
1639384610000|2021-12-13 08:36:50|30435.05|30435.05|30431.51|30431.51|30435.05|30435.05|30431.51|30431.51|0
1639384620000|2021-12-13 08:37:00|30431.92|30431.92|30432.53|30432.53|30432.53|30432.53|30431.92|30431.92|0
1639384630000|2021-12-13 08:37:10|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|30425.46|0
1639384640000|2021-12-13 08:37:20|30425.05|30425.05|30425.05|30425.05|30425.05|30425.05|30425.05|30425.05|0
1639384670000|2021-12-13 08:37:50|30421.51|30421.51|30421.51|30421.51|30421.51|30421.51|30421.51|30421.51|0
1639384680000|2021-12-13 08:38:00|30421.92|30421.92|30421.92|30421.92|30421.92|30421.92|30421.92|30421.92|0
1639384700000|2021-12-13 08:38:20|30414.85|30414.85|30418.39|30418.39|30418.39|30418.39|30414.85|30414.85|0
1639384710000|2021-12-13 08:38:30|30421.92|30421.92|30421.92|30421.92|30421.92|30421.92|30421.92|30421.92|0
1639384730000|2021-12-13 08:38:50|30421.32|30421.32|30421.32|30421.32|30421.32|30421.32|30421.32|30421.32|0
1639384740000|2021-12-13 08:39:00|30421.92|30421.92|30430.13|30430.13|30430.13|30430.13|30421.92|30421.92|0
1639384760000|2021-12-13 08:39:20|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|0
1639384830000|2021-12-13 08:40:30|30427|30427|30427|30427|30427|30427|30427|30427|0
1639384840000|2021-12-13 08:40:40|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|30426.59|0
1639384890000|2021-12-13 08:41:30|30427|30427|30427|30427|30427|30427|30427|30427|0
1639384900000|2021-12-13 08:41:40|30412.86|30412.86|30412.45|30412.45|30412.86|30412.86|30411.85|30411.85|0
1639384920000|2021-12-13 08:42:00|30412.86|30412.86|30412.86|30412.86|30412.86|30412.86|30412.86|30412.86|0
1639384930000|2021-12-13 08:42:10|30402.26|30402.26|30402.26|30402.26|30402.26|30402.26|30402.26|30402.26|0
1639384960000|2021-12-13 08:42:40|30391.65|30391.65|30391.65|30391.65|30391.65|30391.65|30391.65|30391.65|0
1639384980000|2021-12-13 08:43:00|30388.12|30388.12|30384.58|30384.58|30388.12|30388.12|30384.58|30384.58|0
1639385020000|2021-12-13 08:43:40|30383.38|30383.38|30379.85|30379.85|30383.38|30383.38|30379.85|30379.85|0
1639385040000|2021-12-13 08:44:00|30393.99|30393.99|30401.06|30401.06|30401.06|30401.06|30393.99|30393.99|0
1639385080000|2021-12-13 08:44:40|30397.52|30397.52|30393.99|30393.99|30397.52|30397.52|30393.99|30393.99|0
1639385090000|2021-12-13 08:44:50|30397.52|30397.52|30397.52|30397.52|30397.52|30397.52|30397.52|30397.52|0
1639385110000|2021-12-13 08:45:10|30393.99|30393.99|30393.99|30393.99|30393.99|30393.99|30393.99|30393.99|0
1639385120000|2021-12-13 08:45:20|30397.52|30397.52|30393.58|30393.58|30397.52|30397.52|30393.58|30393.58|0
1639385140000|2021-12-13 08:45:40|30397.11|30397.11|30397.11|30397.11|30397.11|30397.11|30397.11|30397.11|0
1639385160000|2021-12-13 08:46:00|30397.52|30397.52|30397.52|30397.52|30397.52|30397.52|30397.52|30397.52|0
1639385180000|2021-12-13 08:46:20|30397.11|30397.11|30397.11|30397.11|30397.11|30397.11|30397.11|30397.11|0
1639385190000|2021-12-13 08:46:30|30397.52|30397.52|30387.33|30387.33|30397.52|30397.52|30387.33|30387.33|0
1639385210000|2021-12-13 08:46:50|30386.84|30386.84|30376.24|30376.24|30386.84|30386.84|30376.24|30376.24|0
1639385220000|2021-12-13 08:47:00|30375.04|30375.04|30375.04|30375.04|30375.04|30375.04|30375.04|30375.04|0
1639385230000|2021-12-13 08:47:10|30382.1|30382.1|30382.1|30382.1|30382.1|30382.1|30382.1|30382.1|0
1639385240000|2021-12-13 08:47:20|30385.64|30385.64|30385.64|30385.64|30385.64|30385.64|30385.64|30385.64|0
1639385250000|2021-12-13 08:47:30|30382.1|30382.1|30382.1|30382.1|30382.1|30382.1|30382.1|30382.1|0
1639385260000|2021-12-13 08:47:40|30381.86|30381.86|30381.86|30381.86|30381.86|30381.86|30381.86|30381.86|0
1639385300000|2021-12-13 08:48:20|30378.33|30378.33|30378.33|30378.33|30378.33|30378.33|30378.33|30378.33|0
1639385320000|2021-12-13 08:48:40|30377.92|30377.92|30377.92|30377.92|30377.92|30377.92|30377.92|30377.92|0
1639385370000|2021-12-13 08:49:30|30377.51|30377.51|30377.51|30377.51|30377.51|30377.51|30377.51|30377.51|0
1639385390000|2021-12-13 08:49:50|30384.58|30384.58|30391.65|30391.65|30391.65|30391.65|30384.58|30384.58|0
1639385400000|2021-12-13 08:50:00|30392.06|30392.06|30392.47|30392.47|30392.47|30392.47|30392.06|30392.06|0
1639385410000|2021-12-13 08:50:10|30391.87|30391.87|30388.33|30388.33|30391.87|30391.87|30388.33|30388.33|0
1639385420000|2021-12-13 08:50:20|30391.87|30391.87|30391.87|30391.87|30391.87|30391.87|30391.87|30391.87|0
1639385470000|2021-12-13 08:51:10|30395.4|30395.4|30395.4|30395.4|30395.4|30395.4|30395.4|30395.4|0
1639385490000|2021-12-13 08:51:30|30396|30396|30396|30396|30396|30396|30396|30396|0
1639385500000|2021-12-13 08:51:40|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|0
1639385510000|2021-12-13 08:51:50|30397.01|30397.01|30397.26|30397.26|30397.26|30397.26|30397.01|30397.01|0
1639385520000|2021-12-13 08:52:00|30397.01|30397.01|30414.69|30414.69|30414.69|30414.69|30397.01|30397.01|0
1639385530000|2021-12-13 08:52:10|30411.15|30411.15|30411.15|30411.15|30411.15|30411.15|30411.15|30411.15|0
1639385550000|2021-12-13 08:52:30|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|0
1639385560000|2021-12-13 08:52:40|30407.62|30407.62|30407.62|30407.62|30407.62|30407.62|30407.62|30407.62|0
1639385570000|2021-12-13 08:52:50|30407.21|30407.21|30406.8|30406.8|30407.21|30407.21|30406.8|30406.8|0
1639385580000|2021-12-13 08:53:00|30410.33|30410.33|30410.33|30410.33|30410.33|30410.33|30410.33|30410.33|0
1639385590000|2021-12-13 08:53:10|30410.74|30410.74|30410.74|30410.74|30410.74|30410.74|30410.74|30410.74|0
1639385620000|2021-12-13 08:53:40|30414.28|30414.28|30414.28|30414.28|30414.28|30414.28|30414.28|30414.28|0
1639385660000|2021-12-13 08:54:20|30410.74|30410.74|30399.54|30399.54|30410.74|30410.74|30399.54|30399.54|0
1639385670000|2021-12-13 08:54:30|30403.07|30403.07|30403.07|30403.07|30403.07|30403.07|30403.07|30403.07|0
1639385730000|2021-12-13 08:55:30|30402.25|30402.25|30401.84|30401.84|30402.25|30402.25|30401.84|30401.84|0
1639385770000|2021-12-13 08:56:10|30398.31|30398.31|30394.77|30394.77|30398.31|30398.31|30394.77|30394.77|0
1639385780000|2021-12-13 08:56:20|30392.97|30392.97|30392.37|30392.37|30392.97|30392.97|30392.37|30392.37|0
1639385790000|2021-12-13 08:56:30|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|0
1639385800000|2021-12-13 08:56:40|30388.23|30388.23|30388.23|30388.23|30388.23|30388.23|30388.23|30388.23|0
1639385810000|2021-12-13 08:56:50|30384.7|30384.7|30388.83|30388.83|30388.83|30388.83|30384.7|30384.7|0
1639385820000|2021-12-13 08:57:00|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|0
1639385880000|2021-12-13 08:58:00|30396.31|30396.31|30396.31|30396.31|30396.31|30396.31|30396.31|30396.31|0
1639385970000|2021-12-13 08:59:30|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|30403.38|0
1639385980000|2021-12-13 08:59:40|30399.85|30399.85|30396.31|30396.31|30399.85|30399.85|30396.31|30396.31|0
1639385990000|2021-12-13 08:59:50|30392.78|30392.78|30392.78|30392.78|30392.78|30392.78|30392.78|30392.78|0
1639386010000|2021-12-13 09:00:10|30389.24|30389.24|30389.24|30389.24|30389.24|30389.24|30389.24|30389.24|0
1639386020000|2021-12-13 09:00:20|30388.64|30388.64|30388.64|30388.64|30388.64|30388.64|30388.64|30388.64|0
1639386050000|2021-12-13 09:00:50|30385.11|30385.11|30395.71|30395.71|30399.25|30399.25|30385.11|30385.11|0
1639386060000|2021-12-13 09:01:00|30392.18|30392.18|30392.18|30392.18|30392.18|30392.18|30392.18|30392.18|0
1639386080000|2021-12-13 09:01:20|30385.11|30385.11|30388.64|30388.64|30388.64|30388.64|30385.11|30385.11|0
1639386120000|2021-12-13 09:02:00|30395.71|30395.71|30395.71|30395.71|30395.71|30395.71|30395.71|30395.71|0
1639386130000|2021-12-13 09:02:10|30402.78|30402.78|30402.78|30402.78|30402.78|30402.78|30402.78|30402.78|0
1639386140000|2021-12-13 09:02:20|30394.51|30394.51|30395.71|30395.71|30395.71|30395.71|30394.51|30394.51|0
1639386150000|2021-12-13 09:02:30|30406.32|30406.32|30409.85|30409.85|30409.85|30409.85|30406.32|30406.32|0
1639386180000|2021-12-13 09:03:00|30410.1|30410.1|30408.4|30408.4|30410.1|30410.1|30408.4|30408.4|0
1639386190000|2021-12-13 09:03:10|30407.92|30407.92|30407.92|30407.92|30407.92|30407.92|30407.92|30407.92|0
1639386240000|2021-12-13 09:04:00|30404.38|30404.38|30404.38|30404.38|30404.38|30404.38|30404.38|30404.38|0
1639386260000|2021-12-13 09:04:20|30404.87|30404.87|30404.87|30404.87|30404.87|30404.87|30404.87|30404.87|0
1639386280000|2021-12-13 09:04:40|30419.01|30419.01|30419.01|30419.01|30419.01|30419.01|30419.01|30419.01|0
1639386290000|2021-12-13 09:04:50|30429.61|30429.61|30429.61|30429.61|30429.61|30429.61|30429.61|30429.61|0
1639386300000|2021-12-13 09:05:00|30447.28|30447.28|30447.28|30447.28|30447.28|30447.28|30447.28|30447.28|0
1639386310000|2021-12-13 09:05:10|30447.69|30447.69|30447.69|30447.69|30447.69|30447.69|30447.69|30447.69|0
1639386320000|2021-12-13 09:05:20|30444.16|30444.16|30447.69|30447.69|30447.69|30447.69|30444.16|30444.16|0
1639386330000|2021-12-13 09:05:30|30444.16|30444.16|30440.62|30440.62|30444.16|30444.16|30440.62|30440.62|0
1639386340000|2021-12-13 09:05:40|30441.23|30441.23|30437.69|30437.69|30441.23|30441.23|30437.69|30437.69|0
1639386370000|2021-12-13 09:06:10|30434.16|30434.16|30434.16|30434.16|30434.16|30434.16|30434.16|30434.16|0
1639386380000|2021-12-13 09:06:20|30437.69|30437.69|30437.93|30437.93|30437.93|30437.93|30437.69|30437.69|0
1639386390000|2021-12-13 09:06:30|30441.47|30441.47|30441.47|30441.47|30441.47|30441.47|30441.47|30441.47|0
1639386400000|2021-12-13 09:06:40|30442.07|30442.07|30442.67|30442.67|30442.67|30442.67|30442.07|30442.07|0
1639386410000|2021-12-13 09:06:50|30443.87|30443.87|30433.87|30433.87|30444.47|30444.47|30433.87|30433.87|0
1639386430000|2021-12-13 09:07:10|30434.47|30434.47|30434.47|30434.47|30434.47|30434.47|30434.47|30434.47|0
1639386500000|2021-12-13 09:08:20|30430.93|30430.93|30430.93|30430.93|30430.93|30430.93|30430.93|30430.93|0
1639386580000|2021-12-13 09:09:40|30438|30438|30438|30438|30438|30438|30438|30438|0
1639386590000|2021-12-13 09:09:50|30437.4|30437.4|30426.8|30426.8|30437.4|30437.4|30426.8|30426.8|0
1639386600000|2021-12-13 09:10:00|30430.33|30430.33|30430.33|30430.33|30430.33|30430.33|30430.33|30430.33|0
1639386720000|2021-12-13 09:12:00|30431.53|30431.53|30431.53|30431.53|30431.53|30431.53|30431.53|30431.53|0
1639386730000|2021-12-13 09:12:10|30438.6|30438.6|30438.6|30438.6|30438.6|30438.6|30435.07|30435.07|0
1639386740000|2021-12-13 09:12:20|30439.01|30439.01|30442.55|30442.55|30442.96|30442.96|30439.01|30439.01|0
1639386750000|2021-12-13 09:12:30|30439.01|30439.01|30439.01|30439.01|30439.01|30439.01|30439.01|30439.01|0
1639386760000|2021-12-13 09:12:40|30442.55|30442.55|30442.55|30442.55|30442.55|30442.55|30442.55|30442.55|0
1639386770000|2021-12-13 09:12:50|30446.08|30446.08|30446.08|30446.08|30446.08|30446.08|30446.08|30446.08|0
1639386850000|2021-12-13 09:14:10|30453.15|30453.15|30453.15|30453.15|30453.15|30453.15|30453.15|30453.15|0
1639386870000|2021-12-13 09:14:30|30452.74|30452.74|30459.81|30459.81|30459.81|30459.81|30452.74|30452.74|0
1639386890000|2021-12-13 09:14:50|30466.88|30466.88|30466.88|30466.88|30466.88|30466.88|30466.88|30466.88|0
1639386900000|2021-12-13 09:15:00|30473.95|30473.95|30470.42|30470.42|30473.95|30473.95|30470.42|30470.42|0
1639386920000|2021-12-13 09:15:20|30469.82|30469.82|30470.23|30470.23|30470.23|30470.23|30469.41|30469.41|0
1639386930000|2021-12-13 09:15:30|30463.16|30463.16|30462.75|30462.75|30463.16|30463.16|30462.75|30462.75|0
1639386950000|2021-12-13 09:15:50|30466.28|30466.28|30466.28|30466.28|30466.28|30466.28|30466.28|30466.28|0
1639386960000|2021-12-13 09:16:00|30469.82|30469.82|30471.02|30471.02|30471.02|30471.02|30469.82|30469.82|0
1639386990000|2021-12-13 09:16:30|30471.62|30471.62|30471.62|30471.62|30471.62|30471.62|30471.62|30471.62|0
1639387000000|2021-12-13 09:16:40|30472.03|30472.03|30472.03|30472.03|30472.03|30472.03|30472.03|30472.03|0
1639387020000|2021-12-13 09:17:00|30468.49|30468.49|30468.49|30468.49|30468.49|30468.49|30468.49|30468.49|0
1639387040000|2021-12-13 09:17:20|30475.56|30475.56|30475.56|30475.56|30475.56|30475.56|30475.56|30475.56|0
1639387060000|2021-12-13 09:17:40|30479.1|30479.1|30479.1|30479.1|30479.7|30479.7|30479.1|30479.1|0
1639387090000|2021-12-13 09:18:10|30482.63|30482.63|30482.63|30482.63|30482.63|30482.63|30482.63|30482.63|0
1639387110000|2021-12-13 09:18:30|30479.1|30479.1|30479.1|30479.1|30479.1|30479.1|30479.1|30479.1|0
1639387120000|2021-12-13 09:18:40|30482.63|30482.63|30479.1|30479.1|30482.63|30482.63|30479.1|30479.1|0
1639387140000|2021-12-13 09:19:00|30478.5|30478.5|30467.89|30467.89|30478.5|30478.5|30467.89|30467.89|0
1639387150000|2021-12-13 09:19:10|30464.36|30464.36|30464.36|30464.36|30464.36|30464.36|30464.36|30464.36|0
1639387180000|2021-12-13 09:19:40|30463.95|30463.95|30463.95|30463.95|30463.95|30463.95|30463.95|30463.95|0
1639387200000|2021-12-13 09:20:00|30467.48|30467.48|30467.48|30467.48|30467.48|30467.48|30467.48|30467.48|0
1639387210000|2021-12-13 09:20:10|30460.41|30460.41|30460.41|30460.41|30460.41|30460.41|30460.41|30460.41|0
1639387220000|2021-12-13 09:20:20|30460|30460|30459.59|30459.59|30460|30460|30459.59|30459.59|0
1639387230000|2021-12-13 09:20:30|30463.13|30463.13|30463.13|30463.13|30463.13|30463.13|30463.13|30463.13|0
1639387260000|2021-12-13 09:21:00|30456.06|30456.06|30455.82|30455.82|30456.06|30456.06|30455.82|30455.82|0
1639387290000|2021-12-13 09:21:30|30455.22|30455.22|30455.22|30455.22|30455.22|30455.22|30455.22|30455.22|0
1639387340000|2021-12-13 09:22:20|30451.68|30451.68|30451.68|30451.68|30451.68|30451.68|30451.68|30451.68|0
1639387410000|2021-12-13 09:23:30|30452.28|30452.28|30452.88|30452.88|30452.88|30452.88|30452.28|30452.28|0
1639387430000|2021-12-13 09:23:50|30470.56|30470.56|30470.56|30470.56|30470.56|30470.56|30470.56|30470.56|0
1639387450000|2021-12-13 09:24:10|30467.02|30467.02|30463.49|30463.49|30467.02|30467.02|30463.49|30463.49|0
1639387470000|2021-12-13 09:24:30|30459.95|30459.95|30459.95|30459.95|30459.95|30459.95|30459.95|30459.95|0
1639387500000|2021-12-13 09:25:00|30459.35|30459.35|30459.35|30459.35|30459.35|30459.35|30459.35|30459.35|0
1639387520000|2021-12-13 09:25:20|30455.82|30455.82|30452.28|30452.28|30455.82|30455.82|30452.28|30452.28|0
1639387570000|2021-12-13 09:26:10|30451.46|30451.46|30451.46|30451.46|30451.46|30451.46|30451.46|30451.46|0
1639387580000|2021-12-13 09:26:20|30447.93|30447.93|30447.93|30447.93|30447.93|30447.93|30447.93|30447.93|0
1639387600000|2021-12-13 09:26:40|30448.53|30448.53|30448.53|30448.53|30448.53|30448.53|30448.53|30448.53|0
1639387620000|2021-12-13 09:27:00|30449.35|30449.35|30452.88|30452.88|30452.88|30452.88|30449.35|30449.35|0
1639387660000|2021-12-13 09:27:40|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|30456.42|0
1639387670000|2021-12-13 09:27:50|30452.88|30452.88|30452.88|30452.88|30452.88|30452.88|30452.88|30452.88|0
1639387700000|2021-12-13 09:28:20|30453.29|30453.29|30454.49|30454.49|30454.49|30454.49|30453.29|30453.29|0
1639387710000|2021-12-13 09:28:30|30455.7|30455.7|30456.9|30456.9|30456.9|30456.9|30455.7|30455.7|0
1639387750000|2021-12-13 09:29:10|30455.7|30455.7|30455.7|30455.7|30455.7|30455.7|30455.7|30455.7|0
1639387780000|2021-12-13 09:29:40|30459.23|30459.23|30458.63|30458.63|30459.23|30459.23|30458.63|30458.63|0
1639387800000|2021-12-13 09:30:00|30455.1|30455.1|30455.1|30455.1|30455.1|30455.1|30455.1|30455.1|0
1639387830000|2021-12-13 09:30:30|30458.63|30458.63|30462.17|30462.17|30462.17|30462.17|30458.63|30458.63|0
1639387840000|2021-12-13 09:30:40|30465.7|30465.7|30465.7|30465.7|30465.7|30465.7|30465.7|30465.7|0
1639387850000|2021-12-13 09:30:50|30466.11|30466.11|30466.11|30466.11|30466.11|30466.11|30466.11|30466.11|0
1639387870000|2021-12-13 09:31:10|30462.58|30462.58|30462.58|30462.58|30462.58|30462.58|30462.58|30462.58|0
1639387890000|2021-12-13 09:31:30|30463.39|30463.39|30474|30474|30474|30474|30463.39|30463.39|0
1639387900000|2021-12-13 09:31:40|30477.53|30477.53|30477.53|30477.53|30477.53|30477.53|30477.53|30477.53|0
1639387910000|2021-12-13 09:31:50|30478.02|30478.02|30478.02|30478.02|30478.02|30478.02|30478.02|30478.02|0
1639387960000|2021-12-13 09:32:40|30478.62|30478.62|30478.62|30478.62|30478.62|30478.62|30478.62|30478.62|0
1639387970000|2021-12-13 09:32:50|30479.22|30479.22|30479.22|30479.22|30479.22|30479.22|30479.22|30479.22|0
1639387990000|2021-12-13 09:33:10|30486.29|30486.29|30486.29|30486.29|30486.29|30486.29|30486.29|30486.29|0
1639388040000|2021-12-13 09:34:00|30486.7|30486.7|30486.29|30486.29|30486.7|30486.7|30486.29|30486.29|0
1639388050000|2021-12-13 09:34:10|30486.89|30486.89|30486.89|30486.89|30486.89|30486.89|30486.89|30486.89|0
1639388070000|2021-12-13 09:34:30|30483.36|30483.36|30483.36|30483.36|30483.36|30483.36|30483.36|30483.36|0
1639388090000|2021-12-13 09:34:50|30479.82|30479.82|30479.82|30479.82|30479.82|30479.82|30479.82|30479.82|0
1639388100000|2021-12-13 09:35:00|30476.29|30476.29|30479.82|30479.82|30479.82|30479.82|30476.29|30476.29|0
1639388120000|2021-12-13 09:35:20|30479.22|30479.22|30478.62|30478.62|30479.22|30479.22|30478.62|30478.62|0
1639388130000|2021-12-13 09:35:30|30471.55|30471.55|30464.07|30464.07|30471.55|30471.55|30464.07|30464.07|0
1639388150000|2021-12-13 09:35:50|30464.67|30464.67|30461.14|30461.14|30464.67|30464.67|30461.14|30461.14|0
1639388170000|2021-12-13 09:36:10|30454.07|30454.07|30447|30447|30454.07|30454.07|30447|30447|0
1639388180000|2021-12-13 09:36:20|30450.53|30450.53|30454.07|30454.07|30454.07|30454.07|30450.53|30450.53|0
1639388190000|2021-12-13 09:36:30|30450.53|30450.53|30450.53|30450.53|30450.53|30450.53|30450.53|30450.53|0
1639388210000|2021-12-13 09:36:50|30454.07|30454.07|30454.07|30454.07|30454.07|30454.07|30454.07|30454.07|0
1639388230000|2021-12-13 09:37:10|30450.53|30450.53|30450.53|30450.53|30450.53|30450.53|30450.53|30450.53|0
1639388240000|2021-12-13 09:37:20|30448.92|30448.92|30441.85|30441.85|30448.92|30448.92|30441.85|30441.85|0
1639388250000|2021-12-13 09:37:30|30442.26|30442.26|30442.26|30442.26|30442.26|30442.26|30442.26|30442.26|0
1639388260000|2021-12-13 09:37:40|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|0
1639388270000|2021-12-13 09:37:50|30445.79|30445.79|30449.33|30449.33|30449.33|30449.33|30445.79|30445.79|0
1639388300000|2021-12-13 09:38:20|30449.93|30449.93|30449.93|30449.93|30449.93|30449.93|30449.93|30449.93|0
1639388320000|2021-12-13 09:38:40|30450.53|30450.53|30469.03|30469.03|30469.03|30469.03|30450.53|30450.53|0
1639388340000|2021-12-13 09:39:00|30468.21|30468.21|30468.21|30468.21|30468.21|30468.21|30468.21|30468.21|0
1639388360000|2021-12-13 09:39:20|30475.28|30475.28|30475.28|30475.28|30475.28|30475.28|30475.28|30475.28|0
1639388420000|2021-12-13 09:40:20|30482.35|30482.35|30482.35|30482.35|30482.35|30482.35|30482.35|30482.35|0
1639388430000|2021-12-13 09:40:30|30478.81|30478.81|30478.81|30478.81|30478.81|30478.81|30478.81|30478.81|0
1639388440000|2021-12-13 09:40:40|30475.28|30475.28|30475.28|30475.28|30478.81|30478.81|30475.28|30475.28|0
1639388460000|2021-12-13 09:41:00|30475.03|30475.03|30467.96|30467.96|30475.03|30475.03|30467.96|30467.96|0
1639388470000|2021-12-13 09:41:10|30471.5|30471.5|30471.5|30471.5|30471.5|30471.5|30471.5|30471.5|0
1639388480000|2021-12-13 09:41:20|30471.26|30471.26|30471.26|30471.26|30471.26|30471.26|30471.26|30471.26|0
1639388490000|2021-12-13 09:41:30|30474.79|30474.79|30474.79|30474.79|30474.79|30474.79|30474.79|30474.79|0
1639388530000|2021-12-13 09:42:10|30471.26|30471.26|30471.26|30471.26|30471.26|30471.26|30471.26|30471.26|0
1639388550000|2021-12-13 09:42:30|30471.01|30471.01|30470.05|30470.05|30471.01|30471.01|30470.05|30470.05|0
1639388560000|2021-12-13 09:42:40|30470.65|30470.65|30471.25|30471.25|30471.25|30471.25|30470.65|30470.65|0
1639388570000|2021-12-13 09:42:50|30471.85|30471.85|30471.85|30471.85|30471.85|30471.85|30471.85|30471.85|0
1639388600000|2021-12-13 09:43:20|30468.31|30468.31|30461.24|30461.24|30468.31|30468.31|30461.24|30461.24|0
1639388630000|2021-12-13 09:43:50|30464.78|30464.78|30464.78|30464.78|30464.78|30464.78|30464.78|30464.78|0
1639388680000|2021-12-13 09:44:40|30461.24|30461.24|30461.24|30461.24|30461.24|30461.24|30461.24|30461.24|0
1639388720000|2021-12-13 09:45:20|30460.86|30460.86|30460.26|30460.26|30460.86|30460.86|30460.26|30460.26|0
1639388730000|2021-12-13 09:45:30|30459.66|30459.66|30459.66|30459.66|30459.66|30459.66|30459.66|30459.66|0
1639388740000|2021-12-13 09:45:40|30458.84|30458.84|30458.84|30458.84|30458.84|30458.84|30458.84|30458.84|0
1639388750000|2021-12-13 09:45:50|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|0
1639388810000|2021-12-13 09:46:50|30455.72|30455.72|30452.18|30452.18|30455.72|30455.72|30452.18|30452.18|0
1639388830000|2021-12-13 09:47:10|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|0
1639388860000|2021-12-13 09:47:40|30466.32|30466.32|30470.46|30470.46|30470.46|30470.46|30466.32|30466.32|0
1639388870000|2021-12-13 09:47:50|30471.06|30471.06|30470.46|30470.46|30471.47|30471.47|30470.46|30470.46|0
1639388900000|2021-12-13 09:48:20|30477.53|30477.53|30477.53|30477.53|30477.53|30477.53|30477.53|30477.53|0
1639388910000|2021-12-13 09:48:30|30481.06|30481.06|30481.06|30481.06|30481.06|30481.06|30481.06|30481.06|0
1639388920000|2021-12-13 09:48:40|30484.6|30484.6|30484.6|30484.6|30484.6|30484.6|30484.6|30484.6|0
1639388930000|2021-12-13 09:48:50|30481.06|30481.06|30473.99|30473.99|30481.06|30481.06|30473.99|30473.99|0
1639388940000|2021-12-13 09:49:00|30477.53|30477.53|30470.46|30470.46|30477.53|30477.53|30466.92|30466.92|0
1639388950000|2021-12-13 09:49:10|30471.06|30471.06|30471.06|30471.06|30471.47|30471.47|30471.06|30471.06|0
1639388960000|2021-12-13 09:49:20|30471.66|30471.66|30471.47|30471.47|30471.66|30471.66|30471.47|30471.47|0
1639388970000|2021-12-13 09:49:30|30471.06|30471.06|30471.06|30471.06|30471.06|30471.06|30471.06|30471.06|0
1639388980000|2021-12-13 09:49:40|30467.52|30467.52|30478.13|30478.13|30478.13|30478.13|30467.52|30467.52|0
1639388990000|2021-12-13 09:49:50|30474.59|30474.59|30474.59|30474.59|30474.59|30474.59|30474.59|30474.59|0
1639389000000|2021-12-13 09:50:00|30471.06|30471.06|30474.59|30474.59|30474.59|30474.59|30471.06|30471.06|0
1639389010000|2021-12-13 09:50:10|30467.52|30467.52|30463.99|30463.99|30467.52|30467.52|30463.99|30463.99|0
1639389030000|2021-12-13 09:50:30|30456.92|30456.92|30456.92|30456.92|30456.92|30456.92|30456.92|30456.92|0
1639389040000|2021-12-13 09:50:40|30455.31|30455.31|30454.7|30454.7|30455.31|30455.31|30454.7|30454.7|0
1639389070000|2021-12-13 09:51:10|30455.31|30455.31|30459.44|30459.44|30459.44|30459.44|30455.31|30455.31|0
1639389080000|2021-12-13 09:51:20|30455.91|30455.91|30455.31|30455.31|30455.91|30455.91|30455.31|30455.31|0
1639389090000|2021-12-13 09:51:30|30458.84|30458.84|30458.84|30458.84|30458.84|30458.84|30458.84|30458.84|0
1639389140000|2021-12-13 09:52:20|30451.77|30451.77|30451.77|30451.77|30455.31|30455.31|30451.77|30451.77|0
1639389220000|2021-12-13 09:53:40|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|0
1639389240000|2021-12-13 09:54:00|30459.66|30459.66|30459.66|30459.66|30463.2|30463.2|30459.66|30459.66|0
1639389250000|2021-12-13 09:54:10|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|0
1639389260000|2021-12-13 09:54:20|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|0
1639389270000|2021-12-13 09:54:30|30449.06|30449.06|30449.06|30449.06|30449.06|30449.06|30445.52|30445.52|0
1639389290000|2021-12-13 09:54:50|30448.24|30448.24|30451.17|30451.17|30451.17|30451.17|30447.64|30447.64|0
1639389310000|2021-12-13 09:55:10|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1639389330000|2021-12-13 09:55:30|30444.51|30444.51|30444.51|30444.51|30444.51|30444.51|30444.51|30444.51|0
1639389390000|2021-12-13 09:56:30|30440.98|30440.98|30440.57|30440.57|30440.98|30440.98|30440.57|30440.57|0
1639389400000|2021-12-13 09:56:40|30444.1|30444.1|30445.11|30445.11|30445.11|30445.11|30444.1|30444.1|0
1639389420000|2021-12-13 09:57:00|30452.37|30452.37|30452.18|30452.18|30452.78|30452.78|30452.18|30452.18|0
1639389430000|2021-12-13 09:57:10|30455.72|30455.72|30455.72|30455.72|30455.72|30455.72|30455.72|30455.72|0
1639389440000|2021-12-13 09:57:20|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|30459.25|0
1639389500000|2021-12-13 09:58:20|30455.72|30455.72|30455.72|30455.72|30455.72|30455.72|30455.72|30455.72|0
1639389540000|2021-12-13 09:59:00|30455.31|30455.31|30472.98|30472.98|30472.98|30472.98|30455.31|30455.31|0
1639389600000|2021-12-13 10:00:00|30473.39|30473.39|30473.39|30473.39|30473.39|30473.39|30473.39|30473.39|0
1639389630000|2021-12-13 10:00:30|30480.46|30480.46|30480.46|30480.46|30480.46|30480.46|30480.46|30480.46|0
1639389650000|2021-12-13 10:00:50|30476.92|30476.92|30480.46|30480.46|30480.46|30480.46|30476.92|30476.92|0
1639389660000|2021-12-13 10:01:00|30473.39|30473.39|30470.1|30470.1|30473.39|30473.39|30469.86|30469.86|0
1639389690000|2021-12-13 10:01:30|30469.09|30469.09|30469.09|30469.09|30469.09|30469.09|30469.09|30469.09|0
1639389710000|2021-12-13 10:01:50|30476.16|30476.16|30476.16|30476.16|30476.16|30476.16|30476.16|30476.16|0
1639389720000|2021-12-13 10:02:00|30476.76|30476.76|30476.76|30476.76|30476.76|30476.76|30476.76|30476.76|0
1639389760000|2021-12-13 10:02:40|30480.29|30480.29|30483.83|30483.83|30483.83|30483.83|30480.29|30480.29|0
1639389770000|2021-12-13 10:02:50|30484.24|30484.24|30484.24|30484.24|30484.24|30484.24|30484.24|30484.24|0
1639389780000|2021-12-13 10:03:00|30494.84|30494.84|30501.91|30501.91|30501.91|30501.91|30494.84|30494.84|0
1639389790000|2021-12-13 10:03:10|30505.45|30505.45|30505.45|30505.45|30505.45|30505.45|30505.45|30505.45|0
1639389810000|2021-12-13 10:03:30|30498.38|30498.38|30494.84|30494.84|30498.38|30498.38|30494.84|30494.84|0
1639389820000|2021-12-13 10:03:40|30491.31|30491.31|30487.53|30487.53|30491.31|30491.31|30487.53|30487.53|0
1639389840000|2021-12-13 10:04:00|30483.99|30483.99|30483.99|30483.99|30483.99|30483.99|30483.99|30483.99|0
1639389850000|2021-12-13 10:04:10|30480.46|30480.46|30480.46|30480.46|30480.46|30480.46|30480.46|30480.46|0
1639389870000|2021-12-13 10:04:30|30480.05|30480.05|30479.45|30479.45|30480.05|30480.05|30479.45|30479.45|0
1639389900000|2021-12-13 10:05:00|30479.04|30479.04|30479.04|30479.04|30479.04|30479.04|30479.04|30479.04|0
1639389910000|2021-12-13 10:05:10|30482.57|30482.57|30482.57|30482.57|30482.57|30482.57|30482.57|30482.57|0
1639389920000|2021-12-13 10:05:20|30479.04|30479.04|30474.9|30474.9|30479.04|30479.04|30474.9|30474.9|0
1639389970000|2021-12-13 10:06:10|30474.3|30474.3|30481.37|30481.37|30481.37|30481.37|30474.3|30474.3|0
1639389980000|2021-12-13 10:06:20|30477.84|30477.84|30477.84|30477.84|30477.84|30477.84|30477.84|30477.84|0
1639390000000|2021-12-13 10:06:40|30481.37|30481.37|30482.98|30482.98|30482.98|30482.98|30481.37|30481.37|0
1639390010000|2021-12-13 10:06:50|30482.38|30482.38|30482.38|30482.38|30482.38|30482.38|30482.38|30482.38|0
1639390020000|2021-12-13 10:07:00|30478.85|30478.85|30478.85|30478.85|30478.85|30478.85|30478.85|30478.85|0
1639390040000|2021-12-13 10:07:20|30479.45|30479.45|30480.65|30480.65|30480.65|30480.65|30479.45|30479.45|0
1639390060000|2021-12-13 10:07:40|30491.26|30491.26|30491.26|30491.26|30491.26|30491.26|30491.26|30491.26|0
1639390080000|2021-12-13 10:08:00|30491.67|30491.67|30491.67|30491.67|30491.67|30491.67|30491.67|30491.67|0
1639390140000|2021-12-13 10:09:00|30495.2|30495.2|30491.67|30491.67|30495.2|30495.2|30491.67|30491.67|0
1639390180000|2021-12-13 10:09:40|30488.13|30488.13|30488.13|30488.13|30488.13|30488.13|30488.13|30488.13|0
1639390190000|2021-12-13 10:09:50|30481.06|30481.06|30473.99|30473.99|30481.06|30481.06|30473.99|30473.99|0
1639390200000|2021-12-13 10:10:00|30473.39|30473.39|30472.79|30472.79|30473.39|30473.39|30472.79|30472.79|0
1639390230000|2021-12-13 10:10:30|30469.25|30469.25|30469.25|30469.25|30469.25|30469.25|30469.25|30469.25|0
1639390250000|2021-12-13 10:10:50|30465.72|30465.72|30465.72|30465.72|30465.72|30465.72|30465.72|30465.72|0
1639390280000|2021-12-13 10:11:20|30469.25|30469.25|30469.25|30469.25|30469.25|30469.25|30469.25|30469.25|0
1639390320000|2021-12-13 10:12:00|30470.46|30470.46|30481.06|30481.06|30481.06|30481.06|30470.46|30470.46|0
1639390330000|2021-12-13 10:12:10|30481.3|30481.3|30481.3|30481.3|30481.3|30481.3|30481.3|30481.3|0
1639390350000|2021-12-13 10:12:30|30470.7|30470.7|30459.49|30459.49|30470.7|30470.7|30459.49|30459.49|0
1639390360000|2021-12-13 10:12:40|30455.96|30455.96|30455.96|30455.96|30455.96|30455.96|30455.96|30455.96|0
1639390370000|2021-12-13 10:12:50|30452.42|30452.42|30452.42|30452.42|30452.42|30452.42|30452.42|30452.42|0
1639390380000|2021-12-13 10:13:00|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|30459.49|0
1639390430000|2021-12-13 10:13:50|30466.56|30466.56|30466.56|30466.56|30466.56|30466.56|30466.56|30466.56|0
1639390510000|2021-12-13 10:15:10|30467.16|30467.16|30473.63|30473.63|30473.63|30473.63|30466.56|30466.56|0
1639390530000|2021-12-13 10:15:30|30466.56|30466.56|30462.43|30462.43|30466.56|30466.56|30462.43|30462.43|0
1639390540000|2021-12-13 10:15:40|30461.83|30461.83|30461.83|30461.83|30461.83|30461.83|30461.83|30461.83|0
1639390550000|2021-12-13 10:15:50|30465.36|30465.36|30465.36|30465.36|30465.36|30465.36|30465.36|30465.36|0
1639390580000|2021-12-13 10:16:20|30458.29|30458.29|30454.76|30454.76|30458.29|30458.29|30454.76|30454.76|0
1639390600000|2021-12-13 10:16:40|30447.69|30447.69|30437.08|30437.08|30447.69|30447.69|30433.55|30433.55|0
1639390610000|2021-12-13 10:16:50|30432.88|30432.88|30422.8|30422.8|30433.48|30433.48|30422.8|30422.8|0
1639390620000|2021-12-13 10:17:00|30423.4|30423.4|30430.66|30430.66|30431.87|30431.87|30423.4|30423.4|0
1639390630000|2021-12-13 10:17:10|30427.13|30427.13|30427.13|30427.13|30427.13|30427.13|30427.13|30427.13|0
1639390640000|2021-12-13 10:17:20|30425.93|30425.93|30425.68|30425.68|30425.93|30425.93|30425.68|30425.68|0
1639390650000|2021-12-13 10:17:30|30424.87|30424.87|30424.05|30424.05|30424.87|30424.87|30424.05|30424.05|0
1639390690000|2021-12-13 10:18:10|30424.29|30424.29|30424.05|30424.05|30424.29|30424.29|30424.05|30424.05|0
1639390700000|2021-12-13 10:18:20|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|30413.44|0
1639390750000|2021-12-13 10:19:10|30409.91|30409.91|30406.37|30406.37|30409.91|30409.91|30406.37|30406.37|0
1639390760000|2021-12-13 10:19:20|30406.97|30406.97|30406.37|30406.37|30406.97|30406.97|30405.17|30405.17|0
1639390770000|2021-12-13 10:19:30|30405.77|30405.77|30421.71|30421.71|30421.71|30421.71|30405.77|30405.77|0
1639390800000|2021-12-13 10:20:00|30420.92|30420.92|30424.46|30424.46|30424.46|30424.46|30420.92|30420.92|0
1639390820000|2021-12-13 10:20:20|30423.85|30423.85|30423.85|30423.85|30423.85|30423.85|30423.85|30423.85|0
1639390830000|2021-12-13 10:20:30|30420.32|30420.32|30421.52|30421.52|30421.52|30421.52|30420.32|30420.32|0
1639390900000|2021-12-13 10:21:40|30420.92|30420.92|30421.52|30421.52|30421.52|30421.52|30420.92|30420.92|0
1639390940000|2021-12-13 10:22:20|30432.13|30432.13|30432.13|30432.13|30432.13|30432.13|30432.13|30432.13|0
1639390950000|2021-12-13 10:22:30|30432.73|30432.73|30433.33|30433.33|30433.33|30433.33|30432.73|30432.73|0
1639390960000|2021-12-13 10:22:40|30429.79|30429.79|30422.72|30422.72|30429.79|30429.79|30422.72|30422.72|0
1639390970000|2021-12-13 10:22:50|30422.24|30422.24|30421.04|30421.04|30422.24|30422.24|30421.04|30421.04|0
1639390990000|2021-12-13 10:23:10|30417.5|30417.5|30417.5|30417.5|30417.5|30417.5|30417.5|30417.5|0
1639391020000|2021-12-13 10:23:40|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30420.63|30420.63|0
1639391040000|2021-12-13 10:24:00|30421.64|30421.64|30421.64|30421.64|30421.64|30421.64|30421.64|30421.64|0
1639391050000|2021-12-13 10:24:10|30425.17|30425.17|30425.17|30425.17|30425.17|30425.17|30425.17|30425.17|0
1639391070000|2021-12-13 10:24:30|30418.1|30418.1|30418.1|30418.1|30418.1|30418.1|30418.1|30418.1|0
1639391110000|2021-12-13 10:25:10|30414.57|30414.57|30418.1|30418.1|30418.1|30418.1|30414.57|30414.57|0
1639391180000|2021-12-13 10:26:20|30414.57|30414.57|30414.57|30414.57|30414.57|30414.57|30414.57|30414.57|0
1639391220000|2021-12-13 10:27:00|30415.17|30415.17|30415.17|30415.17|30415.17|30415.17|30415.17|30415.17|0
1639391250000|2021-12-13 10:27:30|30414.57|30414.57|30414.57|30414.57|30414.57|30414.57|30414.57|30414.57|0
1639391280000|2021-12-13 10:28:00|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|30413.97|0
1639391300000|2021-12-13 10:28:20|30410.43|30410.43|30410.43|30410.43|30410.43|30410.43|30410.43|30410.43|0
1639391340000|2021-12-13 10:29:00|30410.67|30410.67|30411.16|30411.16|30411.16|30411.16|30410.67|30410.67|0
1639391380000|2021-12-13 10:29:40|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|0
1639391390000|2021-12-13 10:29:50|30418.23|30418.23|30418.23|30418.23|30418.23|30418.23|30418.23|30418.23|0
1639391400000|2021-12-13 10:30:00|30414.69|30414.69|30411.76|30411.76|30415.29|30415.29|30411.76|30411.76|0
1639391420000|2021-12-13 10:30:20|30411.16|30411.16|30411.16|30411.16|30411.16|30411.16|30411.16|30411.16|0
1639391440000|2021-12-13 10:30:40|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|0
1639391480000|2021-12-13 10:31:20|30418.23|30418.23|30418.23|30418.23|30418.23|30418.23|30418.23|30418.23|0
1639391500000|2021-12-13 10:31:40|30417.63|30417.63|30417.63|30417.63|30417.63|30417.63|30417.63|30417.63|0
1639391510000|2021-12-13 10:31:50|30418.23|30418.23|30414.69|30414.69|30418.23|30418.23|30414.69|30414.69|0
1639391530000|2021-12-13 10:32:10|30414.28|30414.28|30414.28|30414.28|30414.28|30414.28|30414.28|30414.28|0
1639391550000|2021-12-13 10:32:30|30417.82|30417.82|30417.82|30417.82|30417.82|30417.82|30417.82|30417.82|0
1639391560000|2021-12-13 10:32:40|30414.28|30414.28|30417.82|30417.82|30417.82|30417.82|30414.28|30414.28|0
1639391570000|2021-12-13 10:32:50|30418.06|30418.06|30418.3|30418.3|30418.3|30418.3|30418.06|30418.06|0
1639391590000|2021-12-13 10:33:10|30414.77|30414.77|30414.77|30414.77|30414.77|30414.77|30414.77|30414.77|0
1639391640000|2021-12-13 10:34:00|30414.36|30414.36|30414.36|30414.36|30414.36|30414.36|30414.36|30414.36|0
1639391680000|2021-12-13 10:34:40|30417.89|30417.89|30414.36|30414.36|30417.89|30417.89|30414.36|30414.36|0
1639391730000|2021-12-13 10:35:30|30417.89|30417.89|30407.29|30407.29|30417.89|30417.89|30407.29|30407.29|0
1639391740000|2021-12-13 10:35:40|30403.75|30403.75|30403.75|30403.75|30403.75|30403.75|30403.75|30403.75|0
1639391750000|2021-12-13 10:35:50|30407.29|30407.29|30407.29|30407.29|30407.29|30407.29|30407.29|30407.29|0
1639391780000|2021-12-13 10:36:20|30410.82|30410.82|30410.82|30410.82|30410.82|30410.82|30410.82|30410.82|0
1639391790000|2021-12-13 10:36:30|30411.42|30411.42|30412.43|30412.43|30412.43|30412.43|30411.42|30411.42|0
1639391800000|2021-12-13 10:36:40|30423.04|30423.04|30423.04|30423.04|30423.04|30423.04|30423.04|30423.04|0
1639391920000|2021-12-13 10:38:40|30419.5|30419.5|30419.5|30419.5|30419.5|30419.5|30419.5|30419.5|0
1639391930000|2021-12-13 10:38:50|30419.02|30419.02|30419.02|30419.02|30419.02|30419.02|30419.02|30419.02|0
1639391940000|2021-12-13 10:39:00|30418.78|30418.78|30419.98|30419.98|30419.98|30419.98|30418.78|30418.78|0
1639391950000|2021-12-13 10:39:10|30423.51|30423.51|30427.05|30427.05|30427.05|30427.05|30423.51|30423.51|0
1639391980000|2021-12-13 10:39:40|30434.12|30434.12|30444.72|30444.72|30451.79|30451.79|30434.12|30434.12|0
1639391990000|2021-12-13 10:39:50|30443.52|30443.52|30443.52|30443.52|30443.52|30443.52|30443.52|30443.52|0
1639392030000|2021-12-13 10:40:30|30447.06|30447.06|30447.06|30447.06|30447.06|30447.06|30447.06|30447.06|0
1639392130000|2021-12-13 10:42:10|30450.59|30450.59|30447.06|30447.06|30450.59|30450.59|30447.06|30447.06|0
1639392140000|2021-12-13 10:42:20|30447.66|30447.66|30444.12|30444.12|30447.66|30447.66|30444.12|30444.12|0
1639392170000|2021-12-13 10:42:50|30443.52|30443.52|30443.52|30443.52|30443.52|30443.52|30443.52|30443.52|0
1639392180000|2021-12-13 10:43:00|30439.99|30439.99|30436.45|30436.45|30439.99|30439.99|30436.45|30436.45|0
1639392190000|2021-12-13 10:43:10|30432.92|30432.92|30432.92|30432.92|30432.92|30432.92|30432.92|30432.92|0
1639392200000|2021-12-13 10:43:20|30433.52|30433.52|30433.52|30433.52|30433.52|30433.52|30433.52|30433.52|0
1639392280000|2021-12-13 10:44:40|30433.11|30433.11|30433.11|30433.11|30433.11|30433.11|30433.11|30433.11|0
1639392290000|2021-12-13 10:44:50|30440.18|30440.18|30440.18|30440.18|30440.18|30440.18|30440.18|30440.18|0
1639392300000|2021-12-13 10:45:00|30443.71|30443.71|30440.18|30440.18|30447.25|30447.25|30440.18|30440.18|0
1639392330000|2021-12-13 10:45:30|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|30439.94|0
1639392360000|2021-12-13 10:46:00|30438.73|30438.73|30438.73|30438.73|30438.73|30438.73|30438.73|30438.73|0
1639392370000|2021-12-13 10:46:10|30438.32|30438.32|30438.32|30438.32|30438.32|30438.32|30438.32|30438.32|0
1639392380000|2021-12-13 10:46:20|30441.86|30441.86|30441.86|30441.86|30441.86|30441.86|30441.86|30441.86|0
1639392390000|2021-12-13 10:46:30|30445.39|30445.39|30445.39|30445.39|30445.39|30445.39|30445.39|30445.39|0
1639392410000|2021-12-13 10:46:50|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|30452.46|0
1639392420000|2021-12-13 10:47:00|30448.93|30448.93|30448.93|30448.93|30448.93|30448.93|30448.93|30448.93|0
1639392430000|2021-12-13 10:47:10|30450.13|30450.13|30450.13|30450.13|30450.13|30450.13|30450.13|30450.13|0
1639392450000|2021-12-13 10:47:30|30446.6|30446.6|30450.13|30450.13|30450.13|30450.13|30446.6|30446.6|0
1639392480000|2021-12-13 10:48:00|30449.53|30449.53|30449.12|30449.12|30449.53|30449.53|30449.12|30449.12|0
1639392500000|2021-12-13 10:48:20|30445.59|30445.59|30445.59|30445.59|30445.59|30445.59|30442.05|30442.05|0
1639392510000|2021-12-13 10:48:30|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|30442.05|0
1639392530000|2021-12-13 10:48:50|30441.45|30441.45|30441.45|30441.45|30441.45|30441.45|30441.45|30441.45|0
1639392580000|2021-12-13 10:49:40|30437.92|30437.92|30430.44|30430.44|30437.92|30437.92|30430.44|30430.44|0
1639392610000|2021-12-13 10:50:10|30426.9|30426.9|30426.3|30426.3|30426.9|30426.9|30419.23|30419.23|0
1639392670000|2021-12-13 10:51:10|30425.89|30425.89|30425.65|30425.65|30425.89|30425.89|30425.65|30425.65|0
1639392680000|2021-12-13 10:51:20|30424.45|30424.45|30406.77|30406.77|30424.45|30424.45|30406.77|30406.77|0
1639392750000|2021-12-13 10:52:30|30407.01|30407.01|30407.01|30407.01|30407.01|30407.01|30407.01|30407.01|0
1639392770000|2021-12-13 10:52:50|30417.62|30417.62|30424.69|30424.69|30424.69|30424.69|30417.62|30417.62|0
1639392780000|2021-12-13 10:53:00|30421.15|30421.15|30417.62|30417.62|30421.15|30421.15|30417.62|30417.62|0
1639392790000|2021-12-13 10:53:10|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|0
1639392800000|2021-12-13 10:53:20|30410.55|30410.55|30410.55|30410.55|30410.55|30410.55|30410.55|30410.55|0
1639392830000|2021-12-13 10:53:50|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|0
1639392870000|2021-12-13 10:54:30|30417.62|30417.62|30417.62|30417.62|30417.62|30417.62|30417.62|30417.62|0
1639392900000|2021-12-13 10:55:00|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|0
1639392910000|2021-12-13 10:55:10|30417.62|30417.62|30424.69|30424.69|30424.69|30424.69|30417.62|30417.62|0
1639392940000|2021-12-13 10:55:40|30417.62|30417.62|30417.62|30417.62|30417.62|30417.62|30417.62|30417.62|0
1639392970000|2021-12-13 10:56:10|30424.69|30424.69|30424.69|30424.69|30424.69|30424.69|30424.69|30424.69|0
1639393040000|2021-12-13 10:57:20|30425.1|30425.1|30424.28|30424.28|30425.1|30425.1|30424.28|30424.28|0
1639393050000|2021-12-13 10:57:30|30424.04|30424.04|30424.04|30424.04|30424.04|30424.04|30420.5|30420.5|0
1639393060000|2021-12-13 10:57:40|30413.43|30413.43|30413.43|30413.43|30413.43|30413.43|30413.43|30413.43|0
1639393070000|2021-12-13 10:57:50|30414.03|30414.03|30412.83|30412.83|30414.03|30414.03|30412.83|30412.83|0
1639393090000|2021-12-13 10:58:10|30409.3|30409.3|30409.3|30409.3|30409.3|30409.3|30409.3|30409.3|0
1639393140000|2021-12-13 10:59:00|30412.83|30412.83|30412.83|30412.83|30412.83|30412.83|30412.83|30412.83|0
1639393160000|2021-12-13 10:59:20|30412.42|30412.42|30412.83|30412.83|30412.83|30412.83|30412.42|30412.42|0
1639393220000|2021-12-13 11:00:20|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|30416.37|0
1639393240000|2021-12-13 11:00:40|30412.83|30412.83|30412.83|30412.83|30412.83|30412.83|30412.83|30412.83|0
1639393260000|2021-12-13 11:01:00|30408.7|30408.7|30405.16|30405.16|30408.7|30408.7|30405.16|30405.16|0
1639393270000|2021-12-13 11:01:10|30405.76|30405.76|30405.76|30405.76|30405.76|30405.76|30405.76|30405.76|0
1639393370000|2021-12-13 11:02:50|30409.3|30409.3|30409.3|30409.3|30409.3|30409.3|30409.3|30409.3|0
1639393420000|2021-12-13 11:03:40|30412.83|30412.83|30413.43|30413.43|30413.43|30413.43|30412.83|30412.83|0
1639393450000|2021-12-13 11:04:10|30416.97|30416.97|30416.97|30416.97|30416.97|30416.97|30416.97|30416.97|0
1639393460000|2021-12-13 11:04:20|30416.56|30416.56|30416.56|30416.56|30416.56|30416.56|30416.56|30416.56|0
1639393510000|2021-12-13 11:05:10|30423.63|30423.63|30423.63|30423.63|30423.63|30423.63|30423.63|30423.63|0
1639393520000|2021-12-13 11:05:20|30416.56|30416.56|30413.02|30413.02|30416.56|30416.56|30413.02|30413.02|0
1639393550000|2021-12-13 11:05:50|30416.56|30416.56|30416.56|30416.56|30416.56|30416.56|30416.56|30416.56|0
1639393560000|2021-12-13 11:06:00|30417.28|30417.28|30417.53|30417.53|30417.53|30417.53|30417.28|30417.28|0
1639393570000|2021-12-13 11:06:10|30417.28|30417.28|30417.28|30417.28|30417.28|30417.28|30417.28|30417.28|0
1639393590000|2021-12-13 11:06:30|30413.75|30413.75|30413.75|30413.75|30413.75|30413.75|30413.75|30413.75|0
1639393600000|2021-12-13 11:06:40|30413.34|30413.34|30413.34|30413.34|30413.34|30413.34|30413.34|30413.34|0
1639393610000|2021-12-13 11:06:50|30412.93|30412.93|30412.93|30412.93|30412.93|30412.93|30412.93|30412.93|0
1639393620000|2021-12-13 11:07:00|30412.33|30412.33|30405.26|30405.26|30412.33|30412.33|30405.26|30405.26|0
1639393670000|2021-12-13 11:07:50|30401.72|30401.72|30401.72|30401.72|30401.72|30401.72|30401.72|30401.72|0
1639393710000|2021-12-13 11:08:30|30405.26|30405.26|30405.26|30405.26|30405.26|30405.26|30405.26|30405.26|0
1639393770000|2021-12-13 11:09:30|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|0
1639393800000|2021-12-13 11:10:00|30401.72|30401.72|30401.72|30401.72|30401.72|30401.72|30401.72|30401.72|0
1639393820000|2021-12-13 11:10:20|30401.31|30401.31|30401.31|30401.31|30401.31|30401.31|30401.31|30401.31|0
1639393920000|2021-12-13 11:12:00|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|0
1639393950000|2021-12-13 11:12:30|30408.38|30408.38|30411.92|30411.92|30411.92|30411.92|30408.38|30408.38|0
1639393960000|2021-12-13 11:12:40|30412.52|30412.52|30411.92|30411.92|30412.52|30412.52|30411.92|30411.92|0
1639393970000|2021-12-13 11:12:50|30415.45|30415.45|30415.45|30415.45|30415.45|30415.45|30415.45|30415.45|0
1639393990000|2021-12-13 11:13:10|30418.99|30418.99|30418.99|30418.99|30418.99|30418.99|30418.99|30418.99|0
1639394000000|2021-12-13 11:13:20|30419.59|30419.59|30419.59|30419.59|30419.59|30419.59|30419.59|30419.59|0
1639394040000|2021-12-13 11:14:00|30426.66|30426.66|30426.66|30426.66|30426.66|30426.66|30426.66|30426.66|0
1639394050000|2021-12-13 11:14:10|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|0
1639394070000|2021-12-13 11:14:30|30437.26|30437.26|30437.26|30437.26|30437.26|30437.26|30437.26|30437.26|0
1639394080000|2021-12-13 11:14:40|30437.86|30437.86|30437.86|30437.86|30437.86|30437.86|30437.86|30437.86|0
1639394090000|2021-12-13 11:14:50|30438.46|30438.46|30438.46|30438.46|30438.46|30438.46|30438.46|30438.46|0
1639394110000|2021-12-13 11:15:10|30445.53|30445.53|30449.07|30449.07|30449.07|30449.07|30445.53|30445.53|0
1639394170000|2021-12-13 11:16:10|30445.53|30445.53|30437.26|30437.26|30445.53|30445.53|30437.26|30437.26|0
1639394180000|2021-12-13 11:16:20|30436.85|30436.85|30436.85|30436.85|30436.85|30436.85|30436.85|30436.85|0
1639394250000|2021-12-13 11:17:30|30436.44|30436.44|30436.44|30436.44|30436.44|30436.44|30436.44|30436.44|0
1639394270000|2021-12-13 11:17:50|30439.98|30439.98|30439.98|30439.98|30439.98|30439.98|30439.98|30439.98|0
1639394310000|2021-12-13 11:18:30|30439.74|30439.74|30439.49|30439.49|30439.74|30439.74|30439.49|30439.49|0
1639394320000|2021-12-13 11:18:40|30443.03|30443.03|30450.1|30450.1|30453.63|30453.63|30443.03|30443.03|0
1639394330000|2021-12-13 11:18:50|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|0
1639394340000|2021-12-13 11:19:00|30442.79|30442.79|30439.25|30439.25|30442.79|30442.79|30439.25|30439.25|0
1639394380000|2021-12-13 11:19:40|30432.18|30432.18|30432.18|30432.18|30432.18|30432.18|30432.18|30432.18|0
1639394390000|2021-12-13 11:19:50|30428.65|30428.65|30428.65|30428.65|30428.65|30428.65|30428.65|30428.65|0
1639394420000|2021-12-13 11:20:20|30435.72|30435.72|30438.84|30438.84|30438.84|30438.84|30435.31|30435.31|0
1639394430000|2021-12-13 11:20:30|30435.31|30435.31|30435.31|30435.31|30435.31|30435.31|30435.31|30435.31|0
1639394450000|2021-12-13 11:20:50|30434.71|30434.71|30434.71|30434.71|30434.71|30434.71|30434.71|30434.71|0
1639394460000|2021-12-13 11:21:00|30434.11|30434.11|30434.11|30434.11|30434.11|30434.11|30434.11|30434.11|0
1639394470000|2021-12-13 11:21:10|30430.57|30430.57|30427.04|30427.04|30430.57|30430.57|30427.04|30427.04|0
1639394480000|2021-12-13 11:21:20|30430.57|30430.57|30423.5|30423.5|30430.57|30430.57|30423.5|30423.5|0
1639394490000|2021-12-13 11:21:30|30422.3|30422.3|30422.3|30422.3|30422.3|30422.3|30422.3|30422.3|0
1639394500000|2021-12-13 11:21:40|30418.76|30418.76|30425.83|30425.83|30425.83|30425.83|30418.76|30418.76|0
1639394520000|2021-12-13 11:22:00|30425.42|30425.42|30425.42|30425.42|30425.42|30425.42|30425.42|30425.42|0
1639394530000|2021-12-13 11:22:10|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|30418.35|0
1639394560000|2021-12-13 11:22:40|30421.89|30421.89|30421.89|30421.89|30421.89|30421.89|30421.89|30421.89|0
1639394660000|2021-12-13 11:24:20|30418.35|30418.35|30418.35|30418.35|30421.89|30421.89|30418.35|30418.35|0
1639394720000|2021-12-13 11:25:20|30417.94|30417.94|30417.94|30417.94|30417.94|30417.94|30417.94|30417.94|0
1639394780000|2021-12-13 11:26:20|30414.41|30414.41|30415.01|30415.01|30415.01|30415.01|30414.41|30414.41|0
1639394820000|2021-12-13 11:27:00|30411.48|30411.48|30406.74|30406.74|30411.48|30411.48|30406.74|30406.74|0
1639394840000|2021-12-13 11:27:20|30403.2|30403.2|30403.2|30403.2|30403.2|30403.2|30403.2|30403.2|0
1639394920000|2021-12-13 11:28:40|30389.06|30389.06|30385.53|30385.53|30389.06|30389.06|30385.53|30385.53|0
1639394930000|2021-12-13 11:28:50|30389.06|30389.06|30384.71|30384.71|30389.06|30389.06|30384.71|30384.71|0
1639394940000|2021-12-13 11:29:00|30381.18|30381.18|30380.77|30380.77|30381.18|30381.18|30380.77|30380.77|0
1639394950000|2021-12-13 11:29:10|30377.23|30377.23|30373.7|30373.7|30377.23|30377.23|30373.7|30373.7|0
1639394970000|2021-12-13 11:29:30|30373.09|30373.09|30369.56|30369.56|30373.09|30373.09|30369.56|30369.56|0
1639394990000|2021-12-13 11:29:50|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|0
1639395000000|2021-12-13 11:30:00|30369.56|30369.56|30380.16|30380.16|30380.16|30380.16|30369.56|30369.56|0
1639395010000|2021-12-13 11:30:10|30383.7|30383.7|30380.16|30380.16|30383.7|30383.7|30380.16|30380.16|0
1639395020000|2021-12-13 11:30:20|30383.7|30383.7|30383.7|30383.7|30383.7|30383.7|30383.7|30383.7|0
1639395080000|2021-12-13 11:31:20|30384.11|30384.11|30384.11|30384.11|30384.11|30384.11|30384.11|30384.11|0
1639395120000|2021-12-13 11:32:00|30383.51|30383.51|30383.51|30383.51|30383.51|30383.51|30383.51|30383.51|0
1639395130000|2021-12-13 11:32:10|30379.97|30379.97|30372.3|30372.3|30379.97|30379.97|30372.3|30372.3|0
1639395140000|2021-12-13 11:32:20|30375.84|30375.84|30379.97|30379.97|30379.97|30379.97|30375.84|30375.84|0
1639395150000|2021-12-13 11:32:30|30380.57|30380.57|30380.57|30380.57|30380.57|30380.57|30380.57|30380.57|0
1639395170000|2021-12-13 11:32:50|30380.16|30380.16|30380.16|30380.16|30380.16|30380.16|30380.16|30380.16|0
1639395220000|2021-12-13 11:33:40|30380.41|30380.41|30380.41|30380.41|30380.41|30380.41|30380.41|30380.41|0
1639395290000|2021-12-13 11:34:50|30373.34|30373.34|30366.27|30366.27|30376.87|30376.87|30366.27|30366.27|0
1639395300000|2021-12-13 11:35:00|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|0
1639395310000|2021-12-13 11:35:10|30362.49|30362.49|30362.49|30362.49|30362.49|30362.49|30362.49|30362.49|0
1639395320000|2021-12-13 11:35:20|30358.96|30358.96|30362.49|30362.49|30362.49|30362.49|30358.96|30358.96|0
1639395330000|2021-12-13 11:35:30|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|30366.02|0
1639395350000|2021-12-13 11:35:50|30369.56|30369.56|30376.63|30376.63|30376.63|30376.63|30369.56|30369.56|0
1639395370000|2021-12-13 11:36:10|30380.16|30380.16|30380.16|30380.16|30380.16|30380.16|30380.16|30380.16|0
1639395390000|2021-12-13 11:36:30|30380.57|30380.57|30381.18|30381.18|30381.18|30381.18|30380.57|30380.57|0
1639395420000|2021-12-13 11:37:00|30377.64|30377.64|30377.64|30377.64|30377.64|30377.64|30377.64|30377.64|0
1639395430000|2021-12-13 11:37:10|30374.11|30374.11|30374.11|30374.11|30374.11|30374.11|30374.11|30374.11|0
1639395470000|2021-12-13 11:37:50|30374.52|30374.52|30367.45|30367.45|30374.52|30374.52|30355.64|30355.64|0
1639395480000|2021-12-13 11:38:00|30363.91|30363.91|30381.58|30381.58|30381.58|30381.58|30363.91|30363.91|0
1639395500000|2021-12-13 11:38:20|30385.12|30385.12|30385.12|30385.12|30385.12|30385.12|30385.12|30385.12|0
1639395510000|2021-12-13 11:38:30|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|30385.53|0
1639395550000|2021-12-13 11:39:10|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|0
1639395610000|2021-12-13 11:40:10|30381.99|30381.99|30385.53|30385.53|30385.53|30385.53|30381.99|30381.99|0
1639395620000|2021-12-13 11:40:20|30385.94|30385.94|30385.94|30385.94|30385.94|30385.94|30385.94|30385.94|0
1639395650000|2021-12-13 11:40:50|30382.4|30382.4|30382.4|30382.4|30382.4|30382.4|30382.4|30382.4|0
1639395720000|2021-12-13 11:42:00|30381.99|30381.99|30381.99|30381.99|30381.99|30381.99|30381.99|30381.99|0
1639395740000|2021-12-13 11:42:20|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|0
1639395790000|2021-12-13 11:43:10|30389.67|30389.67|30389.67|30389.67|30389.67|30389.67|30389.67|30389.67|0
1639395800000|2021-12-13 11:43:20|30390.27|30390.27|30390.27|30390.27|30390.27|30390.27|30390.27|30390.27|0
1639395840000|2021-12-13 11:44:00|30393.8|30393.8|30393.8|30393.8|30393.8|30393.8|30393.8|30393.8|0
1639395890000|2021-12-13 11:44:50|30393.2|30393.2|30392.6|30392.6|30393.2|30393.2|30392.6|30392.6|0
1639395900000|2021-12-13 11:45:00|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|30389.06|0
1639395910000|2021-12-13 11:45:10|30387.86|30387.86|30387.86|30387.86|30387.86|30387.86|30387.86|30387.86|0
1639395950000|2021-12-13 11:45:50|30387.26|30387.26|30387.26|30387.26|30387.26|30387.26|30387.26|30387.26|0
1639396000000|2021-12-13 11:46:40|30386.85|30386.85|30387.26|30387.26|30387.26|30387.26|30386.85|30386.85|0
1639396010000|2021-12-13 11:46:50|30383.73|30383.73|30383.73|30383.73|30383.73|30383.73|30383.73|30383.73|0
1639396020000|2021-12-13 11:47:00|30380.19|30380.19|30379.78|30379.78|30380.19|30380.19|30379.78|30379.78|0
1639396050000|2021-12-13 11:47:30|30379.37|30379.37|30379.37|30379.37|30379.37|30379.37|30379.37|30379.37|0
1639396100000|2021-12-13 11:48:20|30375.84|30375.84|30372.3|30372.3|30375.84|30375.84|30372.3|30372.3|0
1639396120000|2021-12-13 11:48:40|30375.84|30375.84|30375.84|30375.84|30375.84|30375.84|30375.84|30375.84|0
1639396160000|2021-12-13 11:49:20|30379.37|30379.37|30379.37|30379.37|30379.37|30379.37|30379.37|30379.37|0
1639396210000|2021-12-13 11:50:10|30386.44|30386.44|30389.98|30389.98|30389.98|30389.98|30386.44|30386.44|0
1639396220000|2021-12-13 11:50:20|30391.18|30391.18|30390.58|30390.58|30391.18|30391.18|30390.58|30390.58|0
1639396230000|2021-12-13 11:50:30|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|0
1639396280000|2021-12-13 11:51:20|30408.25|30408.25|30404.72|30404.72|30408.25|30408.25|30404.72|30404.72|0
1639396300000|2021-12-13 11:51:40|30401.18|30401.18|30401.18|30401.18|30401.18|30401.18|30401.18|30401.18|0
1639396310000|2021-12-13 11:51:50|30397.65|30397.65|30400.58|30400.58|30401.18|30401.18|30397.65|30397.65|0
1639396320000|2021-12-13 11:52:00|30404.12|30404.12|30404.12|30404.12|30404.12|30404.12|30404.12|30404.12|0
1639396330000|2021-12-13 11:52:10|30403.71|30403.71|30403.71|30403.71|30403.71|30403.71|30403.71|30403.71|0
1639396340000|2021-12-13 11:52:20|30400.17|30400.17|30400.17|30400.17|30400.17|30400.17|30400.17|30400.17|0
1639396360000|2021-12-13 11:52:40|30396.64|30396.64|30396.64|30396.64|30396.64|30396.64|30396.64|30396.64|0
1639396400000|2021-12-13 11:53:20|30400.17|30400.17|30400.17|30400.17|30400.17|30400.17|30400.17|30400.17|0
1639396550000|2021-12-13 11:55:50|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|0
1639396570000|2021-12-13 11:56:10|30398.97|30398.97|30398.97|30398.97|30398.97|30398.97|30398.97|30398.97|0
1639396630000|2021-12-13 11:57:10|30395.44|30395.44|30398.97|30398.97|30398.97|30398.97|30395.44|30395.44|0
1639396650000|2021-12-13 11:57:30|30402.51|30402.51|30407.24|30407.24|30407.24|30407.24|30402.51|30402.51|0
1639396680000|2021-12-13 11:58:00|30406.64|30406.64|30406.64|30406.64|30406.64|30406.64|30406.64|30406.64|0
1639396690000|2021-12-13 11:58:10|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|30399.57|0
1639396700000|2021-12-13 11:58:20|30396.04|30396.04|30396.04|30396.04|30396.04|30396.04|30396.04|30396.04|0
1639396780000|2021-12-13 11:59:40|30424.32|30424.32|30418.26|30418.26|30424.32|30424.32|30417.25|30417.25|0
1639396790000|2021-12-13 11:59:50|30421.79|30421.79|30425.33|30425.33|30425.33|30425.33|30421.79|30421.79|0
1639396800000|2021-12-13 12:00:00|30425.81|30425.81|30418.14|30418.14|30425.81|30425.81|30418.14|30418.14|0
1639396900000|2021-12-13 12:01:40|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|0
1639396910000|2021-12-13 12:01:50|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|0
1639396920000|2021-12-13 12:02:00|30418.74|30418.74|30418.74|30418.74|30418.74|30418.74|30418.74|30418.74|0
1639396980000|2021-12-13 12:03:00|30418.33|30418.33|30418.74|30418.74|30418.74|30418.74|30418.33|30418.33|0
1639397000000|2021-12-13 12:03:20|30422.28|30422.28|30422.28|30422.28|30422.88|30422.88|30422.28|30422.28|0
1639397010000|2021-12-13 12:03:30|30425.81|30425.81|30425.81|30425.81|30425.81|30425.81|30425.81|30425.81|0
1639397040000|2021-12-13 12:04:00|30425.21|30425.21|30421.67|30421.67|30425.21|30425.21|30421.67|30421.67|0
1639397100000|2021-12-13 12:05:00|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|0
1639397150000|2021-12-13 12:05:50|30422.08|30422.08|30422.08|30422.08|30422.08|30422.08|30422.08|30422.08|0
1639397170000|2021-12-13 12:06:10|30425.62|30425.62|30425.62|30425.62|30425.62|30425.62|30425.62|30425.62|0
1639397180000|2021-12-13 12:06:20|30425.14|30425.14|30425.14|30425.14|30425.14|30425.14|30425.14|30425.14|0
1639397210000|2021-12-13 12:06:50|30421.6|30421.6|30421.6|30421.6|30421.6|30421.6|30421.6|30421.6|0
1639397220000|2021-12-13 12:07:00|30421.19|30421.19|30421.19|30421.19|30421.19|30421.19|30421.19|30421.19|0
1639397230000|2021-12-13 12:07:10|30417.66|30417.66|30417.66|30417.66|30417.66|30417.66|30417.66|30417.66|0
1639397330000|2021-12-13 12:08:50|30417.9|30417.9|30417.9|30417.9|30417.9|30417.9|30417.9|30417.9|0
1639397360000|2021-12-13 12:09:20|30414.36|30414.36|30414.36|30414.36|30414.36|30414.36|30414.36|30414.36|0
1639397390000|2021-12-13 12:09:50|30413.95|30413.95|30413.54|30413.54|30413.95|30413.95|30413.54|30413.54|0
1639397400000|2021-12-13 12:10:00|30410.01|30410.01|30410.01|30410.01|30410.01|30410.01|30410.01|30410.01|0
1639397420000|2021-12-13 12:10:20|30410.42|30410.42|30406.88|30406.88|30410.42|30410.42|30406.88|30406.88|0
1639397440000|2021-12-13 12:10:40|30403.35|30403.35|30396.28|30396.28|30403.35|30403.35|30396.28|30396.28|0
1639397450000|2021-12-13 12:10:50|30392.74|30392.74|30392.74|30392.74|30392.74|30392.74|30392.74|30392.74|0
1639397460000|2021-12-13 12:11:00|30392.5|30392.5|30392.02|30392.02|30392.5|30392.5|30392.02|30392.02|0
1639397480000|2021-12-13 12:11:20|30399.09|30399.09|30399.09|30399.09|30402.62|30402.62|30399.09|30399.09|0
1639397490000|2021-12-13 12:11:30|30406.16|30406.16|30406.16|30406.16|30406.16|30406.16|30406.16|30406.16|0
1639397520000|2021-12-13 12:12:00|30402.62|30402.62|30398.49|30398.49|30402.62|30402.62|30398.49|30398.49|0
1639397550000|2021-12-13 12:12:30|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|0
1639397560000|2021-12-13 12:12:40|30391.42|30391.42|30391.42|30391.42|30391.42|30391.42|30391.42|30391.42|0
1639397620000|2021-12-13 12:13:40|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|0
1639397640000|2021-12-13 12:14:00|30394.35|30394.35|30394.35|30394.35|30394.35|30394.35|30394.35|30394.35|0
1639397650000|2021-12-13 12:14:10|30380.21|30380.21|30383.75|30383.75|30383.75|30383.75|30380.21|30380.21|0
1639397690000|2021-12-13 12:14:50|30383.02|30383.02|30382.37|30382.37|30383.02|30383.02|30382.37|30382.37|0
1639397700000|2021-12-13 12:15:00|30381.77|30381.77|30382.18|30382.18|30382.18|30382.18|30381.77|30381.77|0
1639397710000|2021-12-13 12:15:10|30378.64|30378.64|30378.64|30378.64|30378.64|30378.64|30378.64|30378.64|0
1639397720000|2021-12-13 12:15:20|30382.18|30382.18|30382.18|30382.18|30382.18|30382.18|30382.18|30382.18|0
1639397730000|2021-12-13 12:15:30|30385.71|30385.71|30385.71|30385.71|30385.71|30385.71|30385.71|30385.71|0
1639397740000|2021-12-13 12:15:40|30385.11|30385.11|30385.11|30385.11|30385.11|30385.11|30385.11|30385.11|0
1639397750000|2021-12-13 12:15:50|30384.63|30384.63|30384.63|30384.63|30384.63|30384.63|30384.63|30384.63|0
1639397780000|2021-12-13 12:16:20|30384.22|30384.22|30380.68|30380.68|30384.22|30384.22|30380.68|30380.68|0
1639397810000|2021-12-13 12:16:50|30380.92|30380.92|30380.92|30380.92|30380.92|30380.92|30380.92|30380.92|0
1639397820000|2021-12-13 12:17:00|30380.32|30380.32|30379.91|30379.91|30380.32|30380.32|30379.91|30379.91|0
1639397840000|2021-12-13 12:17:20|30376.38|30376.38|30379.91|30379.91|30379.91|30379.91|30376.38|30376.38|0
1639397850000|2021-12-13 12:17:30|30365.77|30365.77|30365.77|30365.77|30365.77|30365.77|30365.77|30365.77|0
1639397900000|2021-12-13 12:18:20|30372.84|30372.84|30372.84|30372.84|30372.84|30372.84|30372.84|30372.84|0
1639398090000|2021-12-13 12:21:30|30373.25|30373.25|30373.66|30373.66|30373.66|30373.66|30373.25|30373.25|0
1639398140000|2021-12-13 12:22:20|30370.13|30370.13|30370.13|30370.13|30370.13|30370.13|30370.13|30370.13|0
1639398160000|2021-12-13 12:22:40|30373.66|30373.66|30373.66|30373.66|30373.66|30373.66|30373.66|30373.66|0
1639398170000|2021-12-13 12:22:50|30370.13|30370.13|30369.53|30369.53|30370.13|30370.13|30369.53|30369.53|0
1639398180000|2021-12-13 12:23:00|30369.12|30369.12|30369.12|30369.12|30369.12|30369.12|30369.12|30369.12|0
1639398190000|2021-12-13 12:23:10|30365.58|30365.58|30365.58|30365.58|30365.58|30365.58|30365.58|30365.58|0
1639398210000|2021-12-13 12:23:30|30364.61|30364.61|30364.61|30364.61|30364.61|30364.61|30364.61|30364.61|0
1639398260000|2021-12-13 12:24:20|30368.15|30368.15|30368.15|30368.15|30368.15|30368.15|30368.15|30368.15|0
1639398270000|2021-12-13 12:24:30|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|0
1639398280000|2021-12-13 12:24:40|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|0
1639398330000|2021-12-13 12:25:30|30373.01|30373.01|30373.01|30373.01|30373.01|30373.01|30373.01|30373.01|0
1639398340000|2021-12-13 12:25:40|30365.94|30365.94|30365.94|30365.94|30365.94|30365.94|30365.94|30365.94|0
1639398350000|2021-12-13 12:25:50|30362.41|30362.41|30359.47|30359.47|30362.41|30362.41|30358.87|30358.87|0
1639398360000|2021-12-13 12:26:00|30359.88|30359.88|30359.88|30359.88|30359.88|30359.88|30359.88|30359.88|0
1639398380000|2021-12-13 12:26:20|30363.42|30363.42|30363.42|30363.42|30363.42|30363.42|30363.42|30363.42|0
1639398390000|2021-12-13 12:26:30|30370.49|30370.49|30370.49|30370.49|30370.49|30370.49|30370.49|30370.49|0
1639398430000|2021-12-13 12:27:10|30370.08|30370.08|30370.08|30370.08|30370.08|30370.08|30370.08|30370.08|0
1639398460000|2021-12-13 12:27:40|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|0
1639398520000|2021-12-13 12:28:40|30369.07|30369.07|30369.07|30369.07|30369.07|30369.07|30369.07|30369.07|0
1639398610000|2021-12-13 12:30:10|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|30369.48|0
1639398630000|2021-12-13 12:30:30|30365.94|30365.94|30351.8|30351.8|30365.94|30365.94|30351.8|30351.8|0
1639398680000|2021-12-13 12:31:20|30348.27|30348.27|30347.67|30347.67|30348.27|30348.27|30347.67|30347.67|0
1639398690000|2021-12-13 12:31:30|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|0
1639398700000|2021-12-13 12:31:40|30344.13|30344.13|30351.2|30351.2|30351.2|30351.2|30344.13|30344.13|0
1639398710000|2021-12-13 12:31:50|30351.8|30351.8|30351.32|30351.32|30351.8|30351.8|30351.32|30351.32|0
1639398730000|2021-12-13 12:32:10|30354.85|30354.85|30355.45|30355.45|30355.45|30355.45|30354.85|30354.85|0
1639398740000|2021-12-13 12:32:20|30363.12|30363.12|30363.12|30363.12|30363.12|30363.12|30363.12|30363.12|0
1639398760000|2021-12-13 12:32:40|30359.59|30359.59|30359.83|30359.83|30359.83|30359.83|30359.59|30359.59|0
1639398780000|2021-12-13 12:33:00|30359.59|30359.59|30359.59|30359.59|30359.59|30359.59|30359.59|30359.59|0
1639398790000|2021-12-13 12:33:10|30356.05|30356.05|30348.98|30348.98|30356.05|30356.05|30348.98|30348.98|0
1639398800000|2021-12-13 12:33:20|30345.45|30345.45|30345.45|30345.45|30345.45|30345.45|30345.45|30345.45|0
1639398810000|2021-12-13 12:33:30|30344.97|30344.97|30344.97|30344.97|30344.97|30344.97|30344.97|30344.97|0
1639398830000|2021-12-13 12:33:50|30344.56|30344.56|30344.56|30344.56|30344.56|30344.56|30344.56|30344.56|0
1639398860000|2021-12-13 12:34:20|30348.09|30348.09|30351.63|30351.63|30351.63|30351.63|30348.09|30348.09|0
1639398870000|2021-12-13 12:34:30|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|30352.04|0
1639398890000|2021-12-13 12:34:50|30344.97|30344.97|30344.97|30344.97|30344.97|30344.97|30344.97|30344.97|0
1639398960000|2021-12-13 12:36:00|30352.04|30352.04|30360.31|30360.31|30360.31|30360.31|30352.04|30352.04|0
1639398970000|2021-12-13 12:36:10|30363.84|30363.84|30363.84|30363.84|30363.84|30363.84|30363.84|30363.84|0
1639399010000|2021-12-13 12:36:50|30367.38|30367.38|30370.91|30370.91|30370.91|30370.91|30367.38|30367.38|0
1639399040000|2021-12-13 12:37:20|30381.52|30381.52|30381.52|30381.52|30381.52|30381.52|30381.52|30381.52|0
1639399080000|2021-12-13 12:38:00|30381.93|30381.93|30381.93|30381.93|30381.93|30381.93|30381.93|30381.93|0
1639399110000|2021-12-13 12:38:30|30378.39|30378.39|30378.39|30378.39|30378.39|30378.39|30378.39|30378.39|0
1639399140000|2021-12-13 12:39:00|30377.98|30377.98|30377.98|30377.98|30377.98|30377.98|30377.98|30377.98|0
1639399170000|2021-12-13 12:39:30|30381.52|30381.52|30377.98|30377.98|30381.52|30381.52|30377.98|30377.98|0
1639399200000|2021-12-13 12:40:00|30377.38|30377.38|30377.38|30377.38|30377.38|30377.38|30377.38|30377.38|0
1639399240000|2021-12-13 12:40:40|30376.97|30376.97|30376.97|30376.97|30376.97|30376.97|30376.97|30376.97|0
1639399250000|2021-12-13 12:40:50|30380.51|30380.51|30380.51|30380.51|30380.51|30380.51|30380.51|30380.51|0
1639399260000|2021-12-13 12:41:00|30380.92|30380.92|30370.72|30370.72|30381.33|30381.33|30370.72|30370.72|0
1639399270000|2021-12-13 12:41:10|30370.12|30370.12|30370.12|30370.12|30370.12|30370.12|30370.12|30370.12|0
1639399280000|2021-12-13 12:41:20|30366.59|30366.59|30363.05|30363.05|30366.59|30366.59|30363.05|30363.05|0
1639399290000|2021-12-13 12:41:30|30359.52|30359.52|30359.52|30359.52|30359.52|30359.52|30359.52|30359.52|0
1639399320000|2021-12-13 12:42:00|30366.59|30366.59|30370.72|30370.72|30370.72|30370.72|30366.59|30366.59|0
1639399330000|2021-12-13 12:42:10|30363.65|30363.65|30363.65|30363.65|30363.65|30363.65|30363.65|30363.65|0
1639399350000|2021-12-13 12:42:30|30362.45|30362.45|30362.45|30362.45|30362.45|30362.45|30362.45|30362.45|0
1639399360000|2021-12-13 12:42:40|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|0
1639399390000|2021-12-13 12:43:10|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|0
1639399400000|2021-12-13 12:43:20|30369.93|30369.93|30366.39|30366.39|30369.93|30369.93|30366.39|30366.39|0
1639399410000|2021-12-13 12:43:30|30359.32|30359.32|30359.32|30359.32|30359.32|30359.32|30359.32|30359.32|0
1639399440000|2021-12-13 12:44:00|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|0
1639399490000|2021-12-13 12:44:50|30365.79|30365.79|30365.79|30365.79|30365.79|30365.79|30365.79|30365.79|0
1639399500000|2021-12-13 12:45:00|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|0
1639399520000|2021-12-13 12:45:20|30369.93|30369.93|30369.93|30369.93|30369.93|30369.93|30369.93|30369.93|0
1639399550000|2021-12-13 12:45:50|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|0
1639399560000|2021-12-13 12:46:00|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|0
1639399610000|2021-12-13 12:46:50|30366.99|30366.99|30366.39|30366.39|30366.99|30366.99|30366.39|30366.39|0
1639399620000|2021-12-13 12:47:00|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|30362.86|0
1639399650000|2021-12-13 12:47:30|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|30366.39|0
1639399680000|2021-12-13 12:48:00|30362.86|30362.86|30362.86|30362.86|30366.39|30366.39|30362.86|30362.86|0
1639399710000|2021-12-13 12:48:30|30359.32|30359.32|30348.72|30348.72|30359.32|30359.32|30348.72|30348.72|0
1639399730000|2021-12-13 12:48:50|30349.13|30349.13|30349.13|30349.13|30349.13|30349.13|30349.13|30349.13|0
1639399750000|2021-12-13 12:49:10|30352.66|30352.66|30356.2|30356.2|30356.2|30356.2|30352.66|30352.66|0
1639399770000|2021-12-13 12:49:30|30356.44|30356.44|30356.44|30356.44|30356.44|30356.44|30356.44|30356.44|0
1639399800000|2021-12-13 12:50:00|30356.2|30356.2|30356.2|30356.2|30356.2|30356.2|30356.2|30356.2|0
1639399850000|2021-12-13 12:50:50|30356.8|30356.8|30357.4|30357.4|30357.4|30357.4|30356.2|30356.2|0
1639399860000|2021-12-13 12:51:00|30360.94|30360.94|30368.01|30368.01|30368.01|30368.01|30360.94|30360.94|0
1639399870000|2021-12-13 12:51:10|30364.47|30364.47|30364.47|30364.47|30364.47|30364.47|30364.47|30364.47|0
1639399880000|2021-12-13 12:51:20|30368.01|30368.01|30364.47|30364.47|30368.01|30368.01|30364.47|30364.47|0
1639399890000|2021-12-13 12:51:30|30364.23|30364.23|30363.99|30363.99|30364.23|30364.23|30363.99|30363.99|0
1639399910000|2021-12-13 12:51:50|30363.74|30363.74|30364.23|30364.23|30364.23|30364.23|30363.74|30363.74|0
1639399920000|2021-12-13 12:52:00|30367.76|30367.76|30368.17|30368.17|30368.17|30368.17|30367.76|30367.76|0
1639399950000|2021-12-13 12:52:30|30375.24|30375.24|30376.06|30376.06|30376.06|30376.06|30375.24|30375.24|0
1639399970000|2021-12-13 12:52:50|30379.6|30379.6|30379.6|30379.6|30379.6|30379.6|30379.6|30379.6|0
1639399990000|2021-12-13 12:53:10|30376.06|30376.06|30376.06|30376.06|30376.06|30376.06|30376.06|30376.06|0
1639400050000|2021-12-13 12:54:10|30383.13|30383.13|30390.2|30390.2|30390.2|30390.2|30383.13|30383.13|0
1639400080000|2021-12-13 12:54:40|30400.81|30400.81|30386.67|30386.67|30400.81|30400.81|30386.67|30386.67|0
1639400090000|2021-12-13 12:54:50|30383.13|30383.13|30383.95|30383.95|30383.95|30383.95|30383.13|30383.13|0
1639400100000|2021-12-13 12:55:00|30380.42|30380.42|30380.18|30380.18|30380.42|30380.42|30380.18|30380.18|0
1639400200000|2021-12-13 12:56:40|30383.71|30383.71|30383.71|30383.71|30383.71|30383.71|30383.71|30383.71|0
1639400220000|2021-12-13 12:57:00|30380.18|30380.18|30380.59|30380.59|30380.59|30380.59|30380.18|30380.18|0
1639400270000|2021-12-13 12:57:50|30387.65|30387.65|30384.12|30384.12|30387.65|30387.65|30384.12|30384.12|0
1639400280000|2021-12-13 12:58:00|30383.52|30383.52|30383.52|30383.52|30383.52|30383.52|30383.52|30383.52|0
1639400300000|2021-12-13 12:58:20|30387.05|30387.05|30390.59|30390.59|30390.59|30390.59|30387.05|30387.05|0
1639400340000|2021-12-13 12:59:00|30394.12|30394.12|30394.12|30394.12|30394.12|30394.12|30394.12|30394.12|0
1639400350000|2021-12-13 12:59:10|30394.53|30394.53|30393.71|30393.71|30394.53|30394.53|30393.71|30393.71|0
1639400370000|2021-12-13 12:59:30|30393.47|30393.47|30393.47|30393.47|30393.47|30393.47|30393.47|30393.47|0
1639400400000|2021-12-13 13:00:00|30397.61|30397.61|30394.07|30394.07|30397.61|30397.61|30394.07|30394.07|0
1639400410000|2021-12-13 13:00:10|30393.47|30393.47|30394.2|30394.2|30394.2|30394.2|30393.47|30393.47|0
1639400420000|2021-12-13 13:00:20|30393.6|30393.6|30394.8|30394.8|30394.8|30394.8|30393.6|30393.6|0
1639400430000|2021-12-13 13:00:30|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|0
1639400450000|2021-12-13 13:00:50|30394.8|30394.8|30394.8|30394.8|30394.8|30394.8|30394.8|30394.8|0
1639400460000|2021-12-13 13:01:00|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|0
1639400550000|2021-12-13 13:02:30|30394.8|30394.8|30394.8|30394.8|30394.8|30394.8|30394.8|30394.8|0
1639400670000|2021-12-13 13:04:30|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|30398.33|0
1639400710000|2021-12-13 13:05:10|30397.73|30397.73|30397.13|30397.13|30397.73|30397.73|30397.13|30397.13|0
1639400760000|2021-12-13 13:06:00|30404.2|30404.2|30404.2|30404.2|30404.2|30404.2|30404.2|30404.2|0
1639400790000|2021-12-13 13:06:30|30414.81|30414.81|30421.88|30421.88|30421.88|30421.88|30414.81|30414.81|0
1639400800000|2021-12-13 13:06:40|30418.34|30418.34|30421.88|30421.88|30421.88|30421.88|30418.34|30418.34|0
1639400810000|2021-12-13 13:06:50|30414.81|30414.81|30414.81|30414.81|30414.81|30414.81|30414.81|30414.81|0
1639400870000|2021-12-13 13:07:50|30411.27|30411.27|30411.27|30411.27|30411.27|30411.27|30411.27|30411.27|0
1639400890000|2021-12-13 13:08:10|30407.74|30407.74|30407.74|30407.74|30407.74|30407.74|30407.74|30407.74|0
1639401000000|2021-12-13 13:10:00|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|0
1639401190000|2021-12-13 13:13:10|30400.26|30400.26|30400.26|30400.26|30400.26|30400.26|30400.26|30400.26|0
1639401210000|2021-12-13 13:13:30|30403.79|30403.79|30400.26|30400.26|30403.79|30403.79|30400.26|30400.26|0
1639401220000|2021-12-13 13:13:40|30396.72|30396.72|30396.72|30396.72|30396.72|30396.72|30396.72|30396.72|0
1639401240000|2021-12-13 13:14:00|30404.99|30404.99|30404.99|30404.99|30404.99|30404.99|30404.99|30404.99|0
1639401250000|2021-12-13 13:14:10|30397.92|30397.92|30397.92|30397.92|30397.92|30397.92|30397.92|30397.92|0
1639401260000|2021-12-13 13:14:20|30401.46|30401.46|30401.46|30401.46|30401.46|30401.46|30401.46|30401.46|0
1639401270000|2021-12-13 13:14:30|30404.99|30404.99|30404.99|30404.99|30404.99|30404.99|30404.99|30404.99|0
1639401280000|2021-12-13 13:14:40|30408.53|30408.53|30408.53|30408.53|30408.53|30408.53|30408.53|30408.53|0
1639401320000|2021-12-13 13:15:20|30401.46|30401.46|30397.92|30397.92|30401.46|30401.46|30397.92|30397.92|0
1639401400000|2021-12-13 13:16:40|30401.46|30401.46|30401.46|30401.46|30401.46|30401.46|30401.46|30401.46|0
1639401410000|2021-12-13 13:16:50|30404.99|30404.99|30407.93|30407.93|30408.53|30408.53|30404.99|30404.99|0
1639401440000|2021-12-13 13:17:20|30404.39|30404.39|30404.39|30404.39|30404.39|30404.39|30404.39|30404.39|0
1639401450000|2021-12-13 13:17:30|30403.98|30403.98|30404.39|30404.39|30404.39|30404.39|30403.98|30403.98|0
1639401490000|2021-12-13 13:18:10|30404.8|30404.8|30400.86|30400.86|30404.8|30404.8|30400.86|30400.86|0
1639401550000|2021-12-13 13:19:10|30393.79|30393.79|30393.79|30393.79|30393.79|30393.79|30393.79|30393.79|0
1639401560000|2021-12-13 13:19:20|30393.38|30393.38|30393.38|30393.38|30393.38|30393.38|30392.97|30392.97|0
1639401570000|2021-12-13 13:19:30|30392.97|30392.97|30392.37|30392.37|30392.97|30392.97|30392.37|30392.37|0
1639401580000|2021-12-13 13:19:40|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|30388.83|0
1639401600000|2021-12-13 13:20:00|30392.37|30392.37|30392.78|30392.78|30392.78|30392.78|30392.37|30392.37|0
1639401630000|2021-12-13 13:20:30|30392.37|30392.37|30392.37|30392.37|30392.37|30392.37|30392.37|30392.37|0
1639401700000|2021-12-13 13:21:40|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|30395.9|0
1639401720000|2021-12-13 13:22:00|30396.31|30396.31|30396.72|30396.72|30396.72|30396.72|30396.31|30396.31|0
1639401730000|2021-12-13 13:22:10|30396.12|30396.12|30396.12|30396.12|30396.12|30396.12|30396.12|30396.12|0
1639401780000|2021-12-13 13:23:00|30395.71|30395.71|30395.71|30395.71|30395.71|30395.71|30395.71|30395.71|0
1639401820000|2021-12-13 13:23:40|30399.25|30399.25|30395.71|30395.71|30399.25|30399.25|30395.71|30395.71|0
1639401840000|2021-12-13 13:24:00|30399.25|30399.25|30402.78|30402.78|30402.78|30402.78|30399.25|30399.25|0
1639401860000|2021-12-13 13:24:20|30409.85|30409.85|30409.85|30409.85|30409.85|30409.85|30409.85|30409.85|0
1639401920000|2021-12-13 13:25:20|30406.32|30406.32|30402.78|30402.78|30406.32|30406.32|30402.78|30402.78|0
1639401940000|2021-12-13 13:25:40|30409.85|30409.85|30409.85|30409.85|30409.85|30409.85|30409.85|30409.85|0
1639401970000|2021-12-13 13:26:10|30410.09|30410.09|30409.85|30409.85|30410.09|30410.09|30409.85|30409.85|0
1639401980000|2021-12-13 13:26:20|30410.26|30410.26|30406.73|30406.73|30410.26|30410.26|30406.73|30406.73|0
1639401990000|2021-12-13 13:26:30|30399.66|30399.66|30403.19|30403.19|30403.19|30403.19|30399.66|30399.66|0
1639402040000|2021-12-13 13:27:20|30403.6|30403.6|30403.6|30403.6|30403.6|30403.6|30403.6|30403.6|0
1639402050000|2021-12-13 13:27:30|30404.01|30404.01|30404.01|30404.01|30404.01|30404.01|30404.01|30404.01|0
1639402100000|2021-12-13 13:28:20|30400.48|30400.48|30400.48|30400.48|30400.48|30400.48|30400.48|30400.48|0
1639402140000|2021-12-13 13:29:00|30407.55|30407.55|30407.55|30407.55|30407.55|30407.55|30407.55|30407.55|0
1639402150000|2021-12-13 13:29:10|30411.08|30411.08|30406.58|30406.58|30411.08|30411.08|30406.58|30406.58|0
1639402220000|2021-12-13 13:30:20|30406.17|30406.17|30406.17|30406.17|30406.17|30406.17|30406.17|30406.17|0
1639402230000|2021-12-13 13:30:30|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|0
1639402250000|2021-12-13 13:30:50|30402.03|30402.03|30398.5|30398.5|30402.03|30402.03|30398.5|30398.5|0
1639402260000|2021-12-13 13:31:00|30402.03|30402.03|30402.03|30402.03|30402.03|30402.03|30402.03|30402.03|0
1639402290000|2021-12-13 13:31:30|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|30405.57|0
1639402330000|2021-12-13 13:32:10|30409.1|30409.1|30412.64|30412.64|30412.64|30412.64|30409.1|30409.1|0
1639402340000|2021-12-13 13:32:20|30419.71|30419.71|30419.71|30419.71|30419.71|30419.71|30419.71|30419.71|0
1639402360000|2021-12-13 13:32:40|30420.12|30420.12|30420.12|30420.12|30420.12|30420.12|30420.12|30420.12|0
1639402370000|2021-12-13 13:32:50|30423.65|30423.65|30423.65|30423.65|30423.65|30423.65|30423.65|30423.65|0
1639402380000|2021-12-13 13:33:00|30424.25|30424.25|30425.45|30425.45|30425.45|30425.45|30424.25|30424.25|0
1639402410000|2021-12-13 13:33:30|30428.99|30428.99|30425.45|30425.45|30428.99|30428.99|30425.45|30425.45|0
1639402420000|2021-12-13 13:33:40|30428.99|30428.99|30428.99|30428.99|30428.99|30428.99|30428.99|30428.99|0
1639402450000|2021-12-13 13:34:10|30425.45|30425.45|30428.99|30428.99|30428.99|30428.99|30425.45|30425.45|0
1639402510000|2021-12-13 13:35:10|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|0
1639402560000|2021-12-13 13:36:00|30432.11|30432.11|30432.11|30432.11|30432.11|30432.11|30432.11|30432.11|0
1639402570000|2021-12-13 13:36:10|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|30432.52|0
1639402580000|2021-12-13 13:36:20|30428.99|30428.99|30414.85|30414.85|30428.99|30428.99|30414.85|30414.85|0
1639402600000|2021-12-13 13:36:40|30414.37|30414.37|30414.37|30414.37|30414.37|30414.37|30414.37|30414.37|0
1639402610000|2021-12-13 13:36:50|30421.43|30421.43|30424.97|30424.97|30424.97|30424.97|30421.43|30421.43|0
1639402630000|2021-12-13 13:37:10|30432.04|30432.04|30432.04|30432.04|30432.04|30432.04|30432.04|30432.04|0
1639402710000|2021-12-13 13:38:30|30435.57|30435.57|30435.57|30435.57|30435.57|30435.57|30435.57|30435.57|0
1639402740000|2021-12-13 13:39:00|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|0
1639402760000|2021-12-13 13:39:20|30435.57|30435.57|30439.11|30439.11|30439.11|30439.11|30435.57|30435.57|0
1639402770000|2021-12-13 13:39:30|30435.57|30435.57|30439.11|30439.11|30439.11|30439.11|30435.57|30435.57|0
1639402800000|2021-12-13 13:40:00|30442.64|30442.64|30442.64|30442.64|30442.64|30442.64|30442.64|30442.64|0
1639402830000|2021-12-13 13:40:30|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|30439.11|0
1639402860000|2021-12-13 13:41:00|30442.64|30442.64|30453.85|30453.85|30453.85|30453.85|30442.64|30442.64|0
1639402920000|2021-12-13 13:42:00|30457.38|30457.38|30453.85|30453.85|30457.38|30457.38|30453.85|30453.85|0
1639402930000|2021-12-13 13:42:10|30454.09|30454.09|30454.09|30454.09|30454.09|30454.09|30454.09|30454.09|0
1639403000000|2021-12-13 13:43:20|30454.33|30454.33|30454.33|30454.33|30454.33|30454.33|30454.33|30454.33|0
1639403020000|2021-12-13 13:43:40|30454.93|30454.93|30454.93|30454.93|30454.93|30454.93|30454.93|30454.93|0
1639403030000|2021-12-13 13:43:50|30458.47|30458.47|30462|30462|30462|30462|30458.47|30458.47|0
1639403040000|2021-12-13 13:44:00|30451.4|30451.4|30447.87|30447.87|30451.4|30451.4|30447.87|30447.87|0
1639403050000|2021-12-13 13:44:10|30451.4|30451.4|30448.47|30448.47|30451.4|30451.4|30447.87|30447.87|0
1639403140000|2021-12-13 13:45:40|30459.07|30459.07|30455.54|30455.54|30459.07|30459.07|30455.54|30455.54|0
1639403180000|2021-12-13 13:46:20|30452|30452|30452|30452|30452|30452|30452|30452|0
1639403190000|2021-12-13 13:46:30|30448.47|30448.47|30448.47|30448.47|30448.47|30448.47|30448.47|30448.47|0
1639403200000|2021-12-13 13:46:40|30452|30452|30456.74|30456.74|30456.74|30456.74|30452|30452|0
1639403230000|2021-12-13 13:47:10|30463.81|30463.81|30467.34|30467.34|30467.34|30467.34|30463.81|30463.81|0
1639403240000|2021-12-13 13:47:20|30463.81|30463.81|30463.81|30463.81|30463.81|30463.81|30463.81|30463.81|0
1639403250000|2021-12-13 13:47:30|30467.34|30467.34|30467.34|30467.34|30467.34|30467.34|30467.34|30467.34|0
1639403280000|2021-12-13 13:48:00|30463.81|30463.81|30463.81|30463.81|30463.81|30463.81|30463.81|30463.81|0
1639403290000|2021-12-13 13:48:10|30464.05|30464.05|30464.46|30464.46|30464.46|30464.46|30464.05|30464.05|0
1639403310000|2021-12-13 13:48:30|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|0
1639403340000|2021-12-13 13:49:00|30468.4|30468.4|30467.99|30467.99|30468.4|30468.4|30467.99|30467.99|0
1639403420000|2021-12-13 13:50:20|30464.46|30464.46|30467.99|30467.99|30467.99|30467.99|30464.46|30464.46|0
1639403430000|2021-12-13 13:50:30|30471.53|30471.53|30467.58|30467.58|30471.53|30471.53|30467.58|30467.58|0
1639403460000|2021-12-13 13:51:00|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|0
1639403490000|2021-12-13 13:51:30|30464.46|30464.46|30464.46|30464.46|30464.46|30464.46|30464.46|30464.46|0
1639403510000|2021-12-13 13:51:50|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|30467.99|0
1639403540000|2021-12-13 13:52:20|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|0
1639403550000|2021-12-13 13:52:30|30467.99|30467.99|30475.06|30475.06|30475.06|30475.06|30467.99|30467.99|0
1639403600000|2021-12-13 13:53:20|30471.53|30471.53|30460.32|30460.32|30471.53|30471.53|30460.32|30460.32|0
1639403640000|2021-12-13 13:54:00|30463.86|30463.86|30456.79|30456.79|30463.86|30463.86|30456.79|30456.79|0
1639403650000|2021-12-13 13:54:10|30460.32|30460.32|30460.32|30460.32|30460.32|30460.32|30460.32|30460.32|0
1639403660000|2021-12-13 13:54:20|30456.79|30456.79|30456.79|30456.79|30456.79|30456.79|30456.79|30456.79|0
1639403700000|2021-12-13 13:55:00|30456.19|30456.19|30456.19|30456.19|30456.19|30456.19|30456.19|30456.19|0
1639403720000|2021-12-13 13:55:20|30459.72|30459.72|30459.72|30459.72|30459.72|30459.72|30459.72|30459.72|0
1639403740000|2021-12-13 13:55:40|30463.26|30463.26|30463.26|30463.26|30463.26|30463.26|30463.26|30463.26|0
1639403790000|2021-12-13 13:56:30|30459.72|30459.72|30459.72|30459.72|30459.72|30459.72|30459.72|30459.72|0
1639403810000|2021-12-13 13:56:50|30463.26|30463.26|30463.26|30463.26|30463.26|30463.26|30463.26|30463.26|0
1639403860000|2021-12-13 13:57:40|30463.86|30463.86|30463.86|30463.86|30463.86|30463.86|30463.86|30463.86|0
1639403890000|2021-12-13 13:58:10|30460.32|30460.32|30460.32|30460.32|30460.32|30460.32|30460.32|30460.32|0
1639403900000|2021-12-13 13:58:20|30459.91|30459.91|30459.5|30459.5|30459.91|30459.91|30459.5|30459.5|0
1639403930000|2021-12-13 13:58:50|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|0
1639403950000|2021-12-13 13:59:10|30452.43|30452.43|30452.43|30452.43|30452.43|30452.43|30452.43|30452.43|0
1639403960000|2021-12-13 13:59:20|30448.9|30448.9|30448.9|30448.9|30448.9|30448.9|30448.9|30448.9|0
1639404010000|2021-12-13 14:00:10|30452.43|30452.43|30452.43|30452.43|30452.43|30452.43|30452.43|30452.43|0
1639404110000|2021-12-13 14:01:50|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|0
1639404130000|2021-12-13 14:02:10|30459.5|30459.5|30459.5|30459.5|30459.5|30459.5|30459.5|30459.5|0
1639404210000|2021-12-13 14:03:30|30463.04|30463.04|30463.04|30463.04|30463.04|30463.04|30463.04|30463.04|0
1639404220000|2021-12-13 14:03:40|30462.44|30462.44|30462.44|30462.44|30462.44|30462.44|30462.44|30462.44|0
1639404230000|2021-12-13 14:03:50|30461.84|30461.84|30461.84|30461.84|30461.84|30461.84|30461.84|30461.84|0
1639404240000|2021-12-13 14:04:00|30465.37|30465.37|30475.98|30475.98|30475.98|30475.98|30465.37|30465.37|0
1639404290000|2021-12-13 14:04:50|30472.44|30472.44|30475.98|30475.98|30475.98|30475.98|30472.44|30472.44|0
1639404320000|2021-12-13 14:05:20|30475.57|30475.57|30475.57|30475.57|30475.57|30475.57|30475.57|30475.57|0
1639404330000|2021-12-13 14:05:30|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|0
1639404340000|2021-12-13 14:05:40|30472.85|30472.85|30472.85|30472.85|30476.39|30476.39|30469.32|30469.32|0
1639404350000|2021-12-13 14:05:50|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|0
1639404410000|2021-12-13 14:06:50|30472.85|30472.85|30479.92|30479.92|30479.92|30479.92|30472.85|30472.85|0
1639404420000|2021-12-13 14:07:00|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|30476.39|0
1639404450000|2021-12-13 14:07:30|30475.79|30475.79|30475.79|30475.79|30475.79|30475.79|30475.79|30475.79|0
1639404460000|2021-12-13 14:07:40|30474.58|30474.58|30474.58|30474.58|30474.58|30474.58|30474.58|30474.58|0
1639404480000|2021-12-13 14:08:00|30474.99|30474.99|30474.99|30474.99|30474.99|30474.99|30474.99|30474.99|0
1639404490000|2021-12-13 14:08:10|30478.53|30478.53|30478.53|30478.53|30478.53|30478.53|30478.53|30478.53|0
1639404570000|2021-12-13 14:09:30|30474.99|30474.99|30474.99|30474.99|30474.99|30474.99|30474.99|30474.99|0
1639404580000|2021-12-13 14:09:40|30475.59|30475.59|30475.59|30475.59|30475.59|30475.59|30475.59|30475.59|0
1639404610000|2021-12-13 14:10:10|30472.06|30472.06|30472.06|30472.06|30472.06|30472.06|30472.06|30472.06|0
1639404630000|2021-12-13 14:10:30|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|0
1639404650000|2021-12-13 14:10:50|30475.35|30475.35|30475.35|30475.35|30475.35|30475.35|30475.35|30475.35|0
1639404660000|2021-12-13 14:11:00|30478.89|30478.89|30478.89|30478.89|30478.89|30478.89|30478.89|30478.89|0
1639404720000|2021-12-13 14:12:00|30475.35|30475.35|30474.75|30474.75|30475.35|30475.35|30474.75|30474.75|0
1639404730000|2021-12-13 14:12:10|30467.68|30467.68|30467.68|30467.68|30471.22|30471.22|30467.68|30467.68|0
1639404740000|2021-12-13 14:12:20|30467.08|30467.08|30460.01|30460.01|30467.08|30467.08|30460.01|30460.01|0
1639404760000|2021-12-13 14:12:40|30449.41|30449.41|30449.41|30449.41|30449.41|30449.41|30449.41|30449.41|0
1639404770000|2021-12-13 14:12:50|30452.94|30452.94|30452.94|30452.94|30452.94|30452.94|30452.94|30452.94|0
1639404780000|2021-12-13 14:13:00|30449.41|30449.41|30449.41|30449.41|30449.41|30449.41|30449.41|30449.41|0
1639404830000|2021-12-13 14:13:50|30456.48|30456.48|30456.48|30456.48|30456.48|30456.48|30456.48|30456.48|0
1639404840000|2021-12-13 14:14:00|30460.01|30460.01|30460.01|30460.01|30460.01|30460.01|30460.01|30460.01|0
1639404900000|2021-12-13 14:15:00|30463.55|30463.55|30463.55|30463.55|30463.55|30463.55|30463.55|30463.55|0
1639404940000|2021-12-13 14:15:40|30467.08|30467.08|30471.22|30471.22|30471.22|30471.22|30467.08|30467.08|0
1639404960000|2021-12-13 14:16:00|30471.63|30471.63|30471.22|30471.22|30471.63|30471.63|30471.22|30471.22|0
1639405030000|2021-12-13 14:17:10|30474.75|30474.75|30474.75|30474.75|30474.75|30474.75|30474.75|30474.75|0
1639405060000|2021-12-13 14:17:40|30471.22|30471.22|30471.22|30471.22|30471.22|30471.22|30471.22|30471.22|0
1639405110000|2021-12-13 14:18:30|30467.68|30467.68|30467.68|30467.68|30471.22|30471.22|30467.68|30467.68|0
1639405160000|2021-12-13 14:19:20|30464.15|30464.15|30464.15|30464.15|30464.15|30464.15|30464.15|30464.15|0
1639405240000|2021-12-13 14:20:40|30467.68|30467.68|30467.92|30467.92|30467.92|30467.92|30467.68|30467.68|0
1639405260000|2021-12-13 14:21:00|30468.17|30468.17|30468.58|30468.58|30468.58|30468.58|30468.17|30468.17|0
1639405280000|2021-12-13 14:21:20|30465.04|30465.04|30468.58|30468.58|30468.58|30468.58|30461.51|30461.51|0
1639405320000|2021-12-13 14:22:00|30468.82|30468.82|30468.82|30468.82|30468.82|30468.82|30468.82|30468.82|0
1639405330000|2021-12-13 14:22:10|30469.23|30469.23|30469.23|30469.23|30469.23|30469.23|30469.23|30469.23|0
1639405390000|2021-12-13 14:23:10|30472.76|30472.76|30472.76|30472.76|30472.76|30472.76|30472.76|30472.76|0
1639405400000|2021-12-13 14:23:20|30472.52|30472.52|30472.52|30472.52|30472.52|30472.52|30472.52|30472.52|0
1639405420000|2021-12-13 14:23:40|30476.06|30476.06|30479.59|30479.59|30479.59|30479.59|30476.06|30476.06|0
1639405490000|2021-12-13 14:24:50|30476.06|30476.06|30476.06|30476.06|30476.06|30476.06|30476.06|30476.06|0
1639405560000|2021-12-13 14:26:00|30475.81|30475.81|30475.81|30475.81|30475.81|30475.81|30475.81|30475.81|0
1639405570000|2021-12-13 14:26:10|30472.28|30472.28|30472.28|30472.28|30472.28|30472.28|30472.28|30472.28|0
1639405600000|2021-12-13 14:26:40|30471.68|30471.68|30464.61|30464.61|30471.68|30471.68|30464.61|30464.61|0
1639405630000|2021-12-13 14:27:10|30461.07|30461.07|30460.66|30460.66|30461.07|30461.07|30460.66|30460.66|0
1639405640000|2021-12-13 14:27:20|30464.2|30464.2|30464.2|30464.2|30464.2|30464.2|30464.2|30464.2|0
1639405650000|2021-12-13 14:27:30|30460.66|30460.66|30457.13|30457.13|30460.66|30460.66|30457.13|30457.13|0
1639405660000|2021-12-13 14:27:40|30460.66|30460.66|30460.66|30460.66|30460.66|30460.66|30460.66|30460.66|0
1639405710000|2021-12-13 14:28:30|30457.13|30457.13|30460.66|30460.66|30460.66|30460.66|30457.13|30457.13|0
1639405730000|2021-12-13 14:28:50|30457.13|30457.13|30453.59|30453.59|30457.13|30457.13|30453.59|30453.59|0
1639405790000|2021-12-13 14:29:50|30450.06|30450.06|30450.06|30450.06|30450.06|30450.06|30450.06|30450.06|0
1639405800000|2021-12-13 14:30:00|30449.82|30449.82|30450.18|30450.18|30453.71|30453.71|30435.43|30435.43|0
1639405820000|2021-12-13 14:30:20|30457.85|30457.85|30457.85|30457.85|30457.85|30457.85|30457.85|30457.85|0
1639405830000|2021-12-13 14:30:30|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|30457.44|0
1639405840000|2021-12-13 14:30:40|30460.97|30460.97|30464.26|30464.26|30464.51|30464.51|30460.97|30460.97|0
1639405850000|2021-12-13 14:30:50|30463.85|30463.85|30456.37|30456.37|30463.85|30463.85|30456.37|30456.37|0
1639405860000|2021-12-13 14:31:00|30456.78|30456.78|30463.44|30463.44|30463.44|30463.44|30456.37|30456.37|0
1639405880000|2021-12-13 14:31:20|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|30471.11|0
1639405900000|2021-12-13 14:31:40|30467.58|30467.58|30464.04|30464.04|30467.58|30467.58|30464.04|30464.04|0
1639405910000|2021-12-13 14:31:50|30460.51|30460.51|30460.51|30460.51|30460.51|30460.51|30460.51|30460.51|0
1639405920000|2021-12-13 14:32:00|30460.92|30460.92|30460.92|30460.92|30460.92|30460.92|30460.92|30460.92|0
1639405930000|2021-12-13 14:32:10|30457.38|30457.38|30457.38|30457.38|30457.38|30457.38|30457.38|30457.38|0
1639405970000|2021-12-13 14:32:50|30450.32|30450.32|30446.78|30446.78|30450.32|30450.32|30446.78|30446.78|0
1639405980000|2021-12-13 14:33:00|30450.32|30450.32|30453.85|30453.85|30453.85|30453.85|30450.32|30450.32|0
1639405990000|2021-12-13 14:33:10|30453.44|30453.44|30464.24|30464.24|30464.24|30464.24|30453.44|30453.44|0
1639406000000|2021-12-13 14:33:20|30471.31|30471.31|30474.84|30474.84|30474.84|30474.84|30471.31|30471.31|0
1639406010000|2021-12-13 14:33:30|30475.25|30475.25|30475.25|30475.25|30475.25|30475.25|30475.25|30475.25|0
1639406020000|2021-12-13 14:33:40|30471.72|30471.72|30475.25|30475.25|30475.25|30475.25|30471.72|30471.72|0
1639406030000|2021-12-13 14:33:50|30474.84|30474.84|30474.6|30474.6|30474.84|30474.84|30474.6|30474.6|0
1639406040000|2021-12-13 14:34:00|30474|30474|30474|30474|30474|30474|30474|30474|0
1639406050000|2021-12-13 14:34:10|30477.53|30477.53|30484.84|30484.84|30484.84|30484.84|30477.53|30477.53|0
1639406070000|2021-12-13 14:34:30|30491.91|30491.91|30498.98|30498.98|30498.98|30498.98|30491.91|30491.91|0
1639406080000|2021-12-13 14:34:40|30506.05|30506.05|30502.52|30502.52|30506.05|30506.05|30502.52|30502.52|0
1639406090000|2021-12-13 14:34:50|30506.05|30506.05|30506.05|30506.05|30506.05|30506.05|30506.05|30506.05|0
1639406100000|2021-12-13 14:35:00|30505.81|30505.81|30505.81|30505.81|30505.81|30505.81|30505.81|30505.81|0
1639406110000|2021-12-13 14:35:10|30502.28|30502.28|30488.14|30488.14|30502.28|30502.28|30484.6|30484.6|0
1639406120000|2021-12-13 14:35:20|30491.67|30491.67|30495.21|30495.21|30495.21|30495.21|30491.67|30491.67|0
1639406130000|2021-12-13 14:35:30|30488.14|30488.14|30488.14|30488.14|30488.14|30488.14|30488.14|30488.14|0
1639406140000|2021-12-13 14:35:40|30484.6|30484.6|30474.6|30474.6|30484.6|30484.6|30474|30474|0
1639406150000|2021-12-13 14:35:50|30478.13|30478.13|30478.13|30478.13|30481.67|30481.67|30478.13|30478.13|0
1639406160000|2021-12-13 14:36:00|30481.67|30481.67|30478.13|30478.13|30481.67|30481.67|30478.13|30478.13|0
1639406180000|2021-12-13 14:36:20|30481.67|30481.67|30481.67|30481.67|30481.67|30481.67|30481.67|30481.67|0
1639406190000|2021-12-13 14:36:30|30492.27|30492.27|30488.74|30488.74|30499.34|30499.34|30485.2|30485.2|0
1639406200000|2021-12-13 14:36:40|30492.27|30492.27|30488.33|30488.33|30492.27|30492.27|30488.33|30488.33|0
1639406210000|2021-12-13 14:36:50|30487.73|30487.73|30491.26|30491.26|30491.26|30491.26|30487.73|30487.73|0
1639406220000|2021-12-13 14:37:00|30484.19|30484.19|30470.65|30470.65|30484.19|30484.19|30470.05|30470.05|0
1639406240000|2021-12-13 14:37:20|30470.05|30470.05|30470.05|30470.05|30470.05|30470.05|30470.05|30470.05|0
1639406250000|2021-12-13 14:37:30|30473.59|30473.59|30477.12|30477.12|30477.12|30477.12|30473.59|30473.59|0
1639406270000|2021-12-13 14:37:50|30480.66|30480.66|30477.12|30477.12|30487.73|30487.73|30477.12|30477.12|0
1639406280000|2021-12-13 14:38:00|30476.52|30476.52|30476.52|30476.52|30476.52|30476.52|30476.52|30476.52|0
1639406290000|2021-12-13 14:38:10|30476.28|30476.28|30476.28|30476.28|30476.28|30476.28|30476.28|30476.28|0
1639406330000|2021-12-13 14:38:50|30476.69|30476.69|30477.51|30477.51|30477.51|30477.51|30476.69|30476.69|0
1639406350000|2021-12-13 14:39:10|30476.31|30476.31|30476.31|30476.31|30476.31|30476.31|30476.31|30476.31|0
1639406360000|2021-12-13 14:39:20|30472.77|30472.77|30476.31|30476.31|30476.31|30476.31|30472.77|30472.77|0
1639406370000|2021-12-13 14:39:30|30472.77|30472.77|30472.77|30472.77|30472.77|30472.77|30472.77|30472.77|0
1639406380000|2021-12-13 14:39:40|30479.84|30479.84|30483.38|30483.38|30486.91|30486.91|30479.84|30479.84|0
1639406390000|2021-12-13 14:39:50|30479.84|30479.84|30479.84|30479.84|30479.84|30479.84|30479.84|30479.84|0
1639406400000|2021-12-13 14:40:00|30476.31|30476.31|30479.12|30479.12|30479.84|30479.84|30476.31|30476.31|0
1639406410000|2021-12-13 14:40:10|30475.58|30475.58|30482.65|30482.65|30489.72|30489.72|30475.58|30475.58|0
1639406420000|2021-12-13 14:40:20|30475.58|30475.58|30476.67|30476.67|30476.67|30476.67|30475.58|30475.58|0
1639406430000|2021-12-13 14:40:30|30483.74|30483.74|30483.74|30483.74|30483.74|30483.74|30483.74|30483.74|0
1639406440000|2021-12-13 14:40:40|30487.27|30487.27|30487.27|30487.27|30490.81|30490.81|30487.27|30487.27|0
1639406450000|2021-12-13 14:40:50|30483.74|30483.74|30480.2|30480.2|30483.74|30483.74|30480.2|30480.2|0
1639406460000|2021-12-13 14:41:00|30480.44|30480.44|30480.44|30480.44|30480.44|30480.44|30480.44|30480.44|0
1639406470000|2021-12-13 14:41:10|30480.03|30480.03|30480.44|30480.44|30480.44|30480.44|30480.03|30480.03|0
1639406490000|2021-12-13 14:41:30|30483.98|30483.98|30483.98|30483.98|30483.98|30483.98|30483.98|30483.98|0
1639406500000|2021-12-13 14:41:40|30483.57|30483.57|30482.75|30482.75|30483.57|30483.57|30482.75|30482.75|0
1639406510000|2021-12-13 14:41:50|30486.28|30486.28|30486.28|30486.28|30486.28|30486.28|30486.28|30486.28|0
1639406520000|2021-12-13 14:42:00|30486.88|30486.88|30486.88|30486.88|30486.88|30486.88|30486.64|30486.64|0
1639406540000|2021-12-13 14:42:20|30483.35|30483.35|30486.88|30486.88|30486.88|30486.88|30483.35|30483.35|0
1639406550000|2021-12-13 14:42:30|30486.64|30486.64|30490.78|30490.78|30490.78|30490.78|30486.64|30486.64|0
1639406580000|2021-12-13 14:43:00|30487.24|30487.24|30484.12|30484.12|30487.65|30487.65|30484.12|30484.12|0
1639406590000|2021-12-13 14:43:10|30487.65|30487.65|30491.19|30491.19|30491.19|30491.19|30487.65|30487.65|0
1639406600000|2021-12-13 14:43:20|30494.72|30494.72|30494.72|30494.72|30494.72|30494.72|30494.72|30494.72|0
1639406620000|2021-12-13 14:43:40|30501.79|30501.79|30501.79|30501.79|30501.79|30501.79|30501.79|30501.79|0
1639406630000|2021-12-13 14:43:50|30494.72|30494.72|30498.26|30498.26|30498.26|30498.26|30494.72|30494.72|0
1639406650000|2021-12-13 14:44:10|30497.66|30497.66|30497.66|30497.66|30497.66|30497.66|30497.66|30497.66|0
1639406670000|2021-12-13 14:44:30|30501.19|30501.19|30494.12|30494.12|30501.19|30501.19|30494.12|30494.12|0
1639406690000|2021-12-13 14:44:50|30490.59|30490.59|30490.59|30490.59|30490.59|30490.59|30490.59|30490.59|0
1639406700000|2021-12-13 14:45:00|30489.99|30489.99|30489.99|30489.99|30489.99|30489.99|30489.99|30489.99|0
1639406720000|2021-12-13 14:45:20|30475.85|30475.85|30475.85|30475.85|30475.85|30475.85|30475.85|30475.85|0
1639406730000|2021-12-13 14:45:30|30479.38|30479.38|30479.38|30479.38|30479.38|30479.38|30479.38|30479.38|0
1639406740000|2021-12-13 14:45:40|30482.92|30482.92|30482.51|30482.51|30482.92|30482.92|30482.51|30482.51|0
1639406750000|2021-12-13 14:45:50|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|30478.97|0
1639406760000|2021-12-13 14:46:00|30482.51|30482.51|30482.51|30482.51|30482.51|30482.51|30482.51|30482.51|0
1639406790000|2021-12-13 14:46:30|30478.97|30478.97|30482.51|30482.51|30482.51|30482.51|30478.97|30478.97|0
1639406800000|2021-12-13 14:46:40|30486.04|30486.04|30491.31|30491.31|30491.31|30491.31|30486.04|30486.04|0
1639406820000|2021-12-13 14:47:00|30494.84|30494.84|30484.24|30484.24|30494.84|30494.84|30484.24|30484.24|0
1639406830000|2021-12-13 14:47:10|30487.77|30487.77|30498.5|30498.5|30498.5|30498.5|30487.77|30487.77|0
1639406840000|2021-12-13 14:47:20|30498.09|30498.09|30498.09|30498.09|30498.09|30498.09|30498.09|30498.09|0
1639406850000|2021-12-13 14:47:30|30494.55|30494.55|30494.55|30494.55|30494.55|30494.55|30494.55|30494.55|0
1639406880000|2021-12-13 14:48:00|30498.09|30498.09|30491.02|30491.02|30498.09|30498.09|30491.02|30491.02|0
1639406900000|2021-12-13 14:48:20|30494.55|30494.55|30491.02|30491.02|30494.55|30494.55|30491.02|30491.02|0
1639406910000|2021-12-13 14:48:30|30476.88|30476.88|30476.88|30476.88|30476.88|30476.88|30476.88|30476.88|0
1639406930000|2021-12-13 14:48:50|30483.95|30483.95|30483.95|30483.95|30483.95|30483.95|30483.95|30483.95|0
1639406950000|2021-12-13 14:49:10|30487.48|30487.48|30480.41|30480.41|30487.48|30487.48|30480.41|30480.41|0
1639406980000|2021-12-13 14:49:40|30476.88|30476.88|30476.88|30476.88|30476.88|30476.88|30476.88|30476.88|0
1639406990000|2021-12-13 14:49:50|30473.34|30473.34|30466.27|30466.27|30473.34|30473.34|30466.27|30466.27|0
1639407000000|2021-12-13 14:50:00|30462.74|30462.74|30459.2|30459.2|30462.74|30462.74|30459.2|30459.2|0
1639407010000|2021-12-13 14:50:10|30462.74|30462.74|30462.74|30462.74|30462.74|30462.74|30462.74|30462.74|0
1639407030000|2021-12-13 14:50:30|30466.27|30466.27|30462.74|30462.74|30466.27|30466.27|30462.74|30462.74|0
1639407040000|2021-12-13 14:50:40|30459.2|30459.2|30459.2|30459.2|30459.2|30459.2|30459.2|30459.2|0
1639407050000|2021-12-13 14:50:50|30458.79|30458.79|30458.38|30458.38|30458.79|30458.79|30458.38|30458.38|0
1639407080000|2021-12-13 14:51:20|30454.85|30454.85|30451.31|30451.31|30454.85|30454.85|30451.31|30451.31|0
1639407090000|2021-12-13 14:51:30|30444.24|30444.24|30444.24|30444.24|30444.24|30444.24|30444.24|30444.24|0
1639407130000|2021-12-13 14:52:10|30440.71|30440.71|30440.71|30440.71|30440.71|30440.71|30440.71|30440.71|0
1639407140000|2021-12-13 14:52:20|30440.3|30440.3|30440.71|30440.71|30440.71|30440.71|30440.3|30440.3|0
1639407180000|2021-12-13 14:53:00|30433.64|30433.64|30437.17|30437.17|30437.17|30437.17|30433.64|30433.64|0
1639407190000|2021-12-13 14:53:10|30440.71|30440.71|30440.71|30440.71|30440.71|30440.71|30440.71|30440.71|0
1639407200000|2021-12-13 14:53:20|30440.11|30440.11|30439.51|30439.51|30440.11|30440.11|30439.51|30439.51|0
1639407210000|2021-12-13 14:53:30|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|0
1639407230000|2021-12-13 14:53:50|30435.37|30435.37|30435.37|30435.37|30435.37|30435.37|30435.37|30435.37|0
1639407240000|2021-12-13 14:54:00|30434.77|30434.77|30434.17|30434.17|30434.77|30434.77|30434.17|30434.17|0
1639407250000|2021-12-13 14:54:10|30434.77|30434.77|30434.77|30434.77|30434.77|30434.77|30434.77|30434.77|0
1639407260000|2021-12-13 14:54:20|30435.37|30435.37|30440.11|30440.11|30440.11|30440.11|30435.37|30435.37|0
1639407270000|2021-12-13 14:54:30|30439.51|30439.51|30439.51|30439.51|30439.51|30439.51|30439.51|30439.51|0
1639407280000|2021-12-13 14:54:40|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|0
1639407310000|2021-12-13 14:55:10|30438.66|30438.66|30438.66|30438.66|30438.66|30438.66|30438.66|30438.66|0
1639407330000|2021-12-13 14:55:30|30442.2|30442.2|30449.27|30449.27|30449.27|30449.27|30442.2|30442.2|0
1639407350000|2021-12-13 14:55:50|30456.34|30456.34|30456.34|30456.34|30456.34|30456.34|30456.34|30456.34|0
1639407360000|2021-12-13 14:56:00|30456.94|30456.94|30456.94|30456.94|30456.94|30456.94|30456.94|30456.94|0
1639407370000|2021-12-13 14:56:10|30460.47|30460.47|30467.54|30467.54|30467.54|30467.54|30460.47|30460.47|0
1639407380000|2021-12-13 14:56:20|30464.01|30464.01|30460.47|30460.47|30464.01|30464.01|30453.4|30453.4|0
1639407390000|2021-12-13 14:56:30|30456.94|30456.94|30456.94|30456.94|30456.94|30456.94|30456.94|30456.94|0
1639407410000|2021-12-13 14:56:50|30464.01|30464.01|30464.01|30464.01|30464.01|30464.01|30464.01|30464.01|0
1639407420000|2021-12-13 14:57:00|30464.61|30464.61|30457.54|30457.54|30464.61|30464.61|30457.54|30457.54|0
1639407430000|2021-12-13 14:57:10|30454|30454|30457.54|30457.54|30457.54|30457.54|30454|30454|0
1639407450000|2021-12-13 14:57:30|30461.07|30461.07|30461.32|30461.32|30461.32|30461.32|30461.07|30461.07|0
1639407460000|2021-12-13 14:57:40|30457.78|30457.78|30461.32|30461.32|30461.32|30461.32|30457.78|30457.78|0
1639407470000|2021-12-13 14:57:50|30464.85|30464.85|30468.39|30468.39|30468.39|30468.39|30464.85|30464.85|0
1639407480000|2021-12-13 14:58:00|30464.85|30464.85|30464.85|30464.85|30464.85|30464.85|30464.85|30464.85|0
1639407490000|2021-12-13 14:58:10|30457.78|30457.78|30450.3|30450.3|30457.78|30457.78|30450.3|30450.3|0
1639407500000|2021-12-13 14:58:20|30453.84|30453.84|30457.37|30457.37|30457.37|30457.37|30453.84|30453.84|0
1639407530000|2021-12-13 14:58:50|30453.84|30453.84|30453.84|30453.84|30453.84|30453.84|30453.84|30453.84|0
1639407580000|2021-12-13 14:59:40|30453.24|30453.24|30453.24|30453.24|30453.24|30453.24|30453.24|30453.24|0
1639407590000|2021-12-13 14:59:50|30449.7|30449.7|30439.1|30439.1|30449.7|30449.7|30439.1|30439.1|0
1639407620000|2021-12-13 15:00:20|30439.7|30439.7|30439.7|30439.7|30439.7|30439.7|30439.7|30439.7|0
1639407630000|2021-12-13 15:00:30|30443.23|30443.23|30439.7|30439.7|30443.23|30443.23|30439.7|30439.7|0
1639407640000|2021-12-13 15:00:40|30436.16|30436.16|30435.92|30435.92|30436.16|30436.16|30435.92|30435.92|0
1639407660000|2021-12-13 15:01:00|30435.51|30435.51|30428.44|30428.44|30435.51|30435.51|30428.44|30428.44|0
1639407680000|2021-12-13 15:01:20|30431.98|30431.98|30431.98|30431.98|30431.98|30431.98|30431.98|30431.98|0
1639407710000|2021-12-13 15:01:50|30428.44|30428.44|30431.98|30431.98|30431.98|30431.98|30428.44|30428.44|0
1639407720000|2021-12-13 15:02:00|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|30435.51|0
1639407730000|2021-12-13 15:02:10|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|0
1639407740000|2021-12-13 15:02:20|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|0
1639407760000|2021-12-13 15:02:40|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|0
1639407780000|2021-12-13 15:03:00|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|0
1639407790000|2021-12-13 15:03:10|30446.11|30446.11|30453.18|30453.18|30456.72|30456.72|30446.11|30446.11|0
1639407800000|2021-12-13 15:03:20|30449.65|30449.65|30449.65|30449.65|30449.65|30449.65|30446.11|30446.11|0
1639407810000|2021-12-13 15:03:30|30446.11|30446.11|30439.05|30439.05|30446.11|30446.11|30439.05|30439.05|0
1639407820000|2021-12-13 15:03:40|30446.11|30446.11|30446.11|30446.11|30446.11|30446.11|30446.11|30446.11|0
1639407830000|2021-12-13 15:03:50|30449.65|30449.65|30449.65|30449.65|30449.65|30449.65|30449.65|30449.65|0
1639407840000|2021-12-13 15:04:00|30446.11|30446.11|30446.11|30446.11|30446.11|30446.11|30446.11|30446.11|0
1639407850000|2021-12-13 15:04:10|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|30439.05|0
1639407860000|2021-12-13 15:04:20|30438.64|30438.64|30434.5|30434.5|30438.64|30438.64|30434.5|30434.5|0
1639407900000|2021-12-13 15:05:00|30438.03|30438.03|30441.98|30441.98|30441.98|30441.98|30438.03|30438.03|0
1639407910000|2021-12-13 15:05:10|30442.22|30442.22|30438.69|30438.69|30442.22|30442.22|30438.69|30438.69|0
1639407920000|2021-12-13 15:05:20|30435.15|30435.15|30438.69|30438.69|30438.69|30438.69|30435.15|30435.15|0
1639407930000|2021-12-13 15:05:30|30439.1|30439.1|30439.51|30439.51|30439.51|30439.51|30439.1|30439.1|0
1639407940000|2021-12-13 15:05:40|30443.04|30443.04|30443.04|30443.04|30443.04|30443.04|30443.04|30443.04|0
1639407950000|2021-12-13 15:05:50|30443.64|30443.64|30447.78|30447.78|30447.78|30447.78|30443.64|30443.64|0
1639407970000|2021-12-13 15:06:10|30444.24|30444.24|30448.19|30448.19|30448.19|30448.19|30444.24|30444.24|0
1639407990000|2021-12-13 15:06:30|30444.65|30444.65|30441.53|30441.53|30444.65|30444.65|30441.12|30441.12|0
1639408020000|2021-12-13 15:07:00|30442.73|30442.73|30449.8|30449.8|30449.8|30449.8|30442.73|30442.73|0
1639408030000|2021-12-13 15:07:10|30453.33|30453.33|30449.8|30449.8|30453.33|30453.33|30446.26|30446.26|0
1639408060000|2021-12-13 15:07:40|30442.73|30442.73|30442.73|30442.73|30442.73|30442.73|30442.73|30442.73|0
1639408070000|2021-12-13 15:07:50|30446.26|30446.26|30453.33|30453.33|30453.33|30453.33|30446.26|30446.26|0
1639408080000|2021-12-13 15:08:00|30453.58|30453.58|30453.58|30453.58|30453.58|30453.58|30453.58|30453.58|0
1639408090000|2021-12-13 15:08:10|30450.04|30450.04|30450.04|30450.04|30450.04|30450.04|30450.04|30450.04|0
1639408100000|2021-12-13 15:08:20|30453.58|30453.58|30453.58|30453.58|30453.58|30453.58|30450.04|30450.04|0
1639408110000|2021-12-13 15:08:30|30457.11|30457.11|30460.65|30460.65|30460.65|30460.65|30457.11|30457.11|0
1639408120000|2021-12-13 15:08:40|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|0
1639408140000|2021-12-13 15:09:00|30467.72|30467.72|30468.32|30468.32|30471.85|30471.85|30467.72|30467.72|0
1639408160000|2021-12-13 15:09:20|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|0
1639408180000|2021-12-13 15:09:40|30465.38|30465.38|30465.38|30465.38|30465.38|30465.38|30465.38|30465.38|0
1639408190000|2021-12-13 15:09:50|30465.62|30465.62|30465.62|30465.62|30465.62|30465.62|30465.62|30465.62|0
1639408200000|2021-12-13 15:10:00|30461.49|30461.49|30460.89|30460.89|30461.49|30461.49|30460.29|30460.29|0
1639408210000|2021-12-13 15:10:10|30460.65|30460.65|30457.11|30457.11|30460.65|30460.65|30457.11|30457.11|0
1639408230000|2021-12-13 15:10:30|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|30464.18|0
1639408250000|2021-12-13 15:10:50|30460.65|30460.65|30460.65|30460.65|30460.65|30460.65|30460.65|30460.65|0
1639408290000|2021-12-13 15:11:30|30457.11|30457.11|30457.11|30457.11|30457.11|30457.11|30457.11|30457.11|0
1639408300000|2021-12-13 15:11:40|30460.65|30460.65|30460.65|30460.65|30460.65|30460.65|30460.65|30460.65|0
1639408360000|2021-12-13 15:12:40|30457.11|30457.11|30453.58|30453.58|30457.11|30457.11|30453.58|30453.58|0
1639408380000|2021-12-13 15:13:00|30450.04|30450.04|30450.04|30450.04|30450.04|30450.04|30450.04|30450.04|0
1639408390000|2021-12-13 15:13:10|30446.51|30446.51|30446.51|30446.51|30446.51|30446.51|30446.51|30446.51|0
1639408400000|2021-12-13 15:13:20|30442.97|30442.97|30442.97|30442.97|30442.97|30442.97|30442.97|30442.97|0
1639408410000|2021-12-13 15:13:30|30439.44|30439.44|30432.37|30432.37|30439.44|30439.44|30432.37|30432.37|0
1639408430000|2021-12-13 15:13:50|30428.83|30428.83|30428.83|30428.83|30428.83|30428.83|30428.83|30428.83|0
1639408440000|2021-12-13 15:14:00|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|0
1639408460000|2021-12-13 15:14:20|30421.16|30421.16|30417.63|30417.63|30421.16|30421.16|30417.63|30417.63|0
1639408470000|2021-12-13 15:14:30|30421.16|30421.16|30424.7|30424.7|30424.7|30424.7|30421.16|30421.16|0
1639408480000|2021-12-13 15:14:40|30428.23|30428.23|30424.7|30424.7|30428.23|30428.23|30424.7|30424.7|0
1639408510000|2021-12-13 15:15:10|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|0
1639408530000|2021-12-13 15:15:30|30428.47|30428.47|30428.47|30428.47|30432.01|30432.01|30428.47|30428.47|0
1639408540000|2021-12-13 15:15:40|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|0
1639408570000|2021-12-13 15:16:10|30435.54|30435.54|30435.54|30435.54|30435.54|30435.54|30435.54|30435.54|0
1639408580000|2021-12-13 15:16:20|30432.01|30432.01|30431.77|30431.77|30432.01|30432.01|30431.77|30431.77|0
1639408590000|2021-12-13 15:16:30|30435.3|30435.3|30431.77|30431.77|30435.3|30435.3|30431.77|30431.77|0
1639408600000|2021-12-13 15:16:40|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|30428.23|0
1639408650000|2021-12-13 15:17:30|30428.83|30428.83|30428.83|30428.83|30428.83|30428.83|30428.83|30428.83|0
1639408660000|2021-12-13 15:17:40|30435.9|30435.9|30435.9|30435.9|30435.9|30435.9|30435.9|30435.9|0
1639408690000|2021-12-13 15:18:10|30435.3|30435.3|30431.04|30431.04|30435.3|30435.3|30427.5|30427.5|0
1639408700000|2021-12-13 15:18:20|30427.5|30427.5|30427.5|30427.5|30427.5|30427.5|30427.5|30427.5|0
1639408720000|2021-12-13 15:18:40|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|0
1639408750000|2021-12-13 15:19:10|30420.19|30420.19|30423.73|30423.73|30423.73|30423.73|30420.19|30420.19|0
1639408770000|2021-12-13 15:19:30|30428.08|30428.08|30435.15|30435.15|30435.15|30435.15|30428.08|30428.08|0
1639408780000|2021-12-13 15:19:40|30435.75|30435.75|30435.75|30435.75|30435.75|30435.75|30435.75|30435.75|0
1639408810000|2021-12-13 15:20:10|30432.22|30432.22|30432.22|30432.22|30432.22|30432.22|30432.22|30432.22|0
1639408840000|2021-12-13 15:20:40|30432.63|30432.63|30422.02|30422.02|30432.63|30432.63|30422.02|30422.02|0
1639408850000|2021-12-13 15:20:50|30418.49|30418.49|30418.49|30418.49|30418.49|30418.49|30418.49|30418.49|0
1639408860000|2021-12-13 15:21:00|30411.42|30411.42|30414.95|30414.95|30414.95|30414.95|30411.42|30411.42|0
1639408870000|2021-12-13 15:21:10|30414.35|30414.35|30413.75|30413.75|30414.35|30414.35|30413.75|30413.75|0
1639408910000|2021-12-13 15:21:50|30410.22|30410.22|30406.08|30406.08|30410.22|30410.22|30406.08|30406.08|0
1639408920000|2021-12-13 15:22:00|30406.68|30406.68|30409.97|30409.97|30410.22|30410.22|30406.68|30406.68|0
1639408930000|2021-12-13 15:22:10|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|0
1639408940000|2021-12-13 15:22:20|30417.04|30417.04|30417.65|30417.65|30417.65|30417.65|30417.04|30417.04|0
1639408950000|2021-12-13 15:22:30|30414.11|30414.11|30414.11|30414.11|30414.11|30414.11|30414.11|30414.11|0
1639408970000|2021-12-13 15:22:50|30410.58|30410.58|30407.04|30407.04|30410.58|30410.58|30407.04|30407.04|0
1639408980000|2021-12-13 15:23:00|30407.28|30407.28|30407.28|30407.28|30407.28|30407.28|30407.28|30407.28|0
1639408990000|2021-12-13 15:23:10|30408.1|30408.1|30408.7|30408.7|30408.7|30408.7|30408.1|30408.1|0
1639409020000|2021-12-13 15:23:40|30412.24|30412.24|30422.84|30422.84|30422.84|30422.84|30412.24|30412.24|0
1639409030000|2021-12-13 15:23:50|30415.77|30415.77|30400.62|30400.62|30418.71|30418.71|30400.62|30400.62|0
1639409040000|2021-12-13 15:24:00|30400.02|30400.02|30381.94|30381.94|30400.02|30400.02|30381.94|30381.94|0
1639409050000|2021-12-13 15:24:10|30381.34|30381.34|30377.8|30377.8|30381.34|30381.34|30377.8|30377.8|0
1639409060000|2021-12-13 15:24:20|30374.27|30374.27|30374.27|30374.27|30374.27|30374.27|30374.27|30374.27|0
1639409070000|2021-12-13 15:24:30|30377.8|30377.8|30381.34|30381.34|30381.34|30381.34|30377.8|30377.8|0
1639409090000|2021-12-13 15:24:50|30384.87|30384.87|30384.87|30384.87|30384.87|30384.87|30384.87|30384.87|0
1639409100000|2021-12-13 15:25:00|30381.34|30381.34|30381.34|30381.34|30381.34|30381.34|30381.34|30381.34|0
1639409110000|2021-12-13 15:25:10|30381.58|30381.58|30381.58|30381.58|30381.58|30381.58|30381.58|30381.58|0
1639409120000|2021-12-13 15:25:20|30378.04|30378.04|30373.91|30373.91|30378.04|30378.04|30370.37|30370.37|0
1639409130000|2021-12-13 15:25:30|30374.32|30374.32|30374.32|30374.32|30374.32|30374.32|30374.32|30374.32|0
1639409140000|2021-12-13 15:25:40|30367.25|30367.25|30363.23|30363.23|30367.25|30367.25|30363.23|30363.23|0
1639409160000|2021-12-13 15:26:00|30356.16|30356.16|30355.56|30355.56|30356.16|30356.16|30355.56|30355.56|0
1639409170000|2021-12-13 15:26:10|30348.49|30348.49|30341.42|30341.42|30348.49|30348.49|30341.42|30341.42|0
1639409180000|2021-12-13 15:26:20|30340.82|30340.82|30347.89|30347.89|30347.89|30347.89|30340.82|30340.82|0
1639409190000|2021-12-13 15:26:30|30344.35|30344.35|30340.82|30340.82|30344.35|30344.35|30340.82|30340.82|0
1639409200000|2021-12-13 15:26:40|30340.22|30340.22|30347.29|30347.29|30347.29|30347.29|30340.22|30340.22|0
1639409210000|2021-12-13 15:26:50|30350.82|30350.82|30350.82|30350.82|30350.82|30350.82|30350.82|30350.82|0
1639409220000|2021-12-13 15:27:00|30347.29|30347.29|30347.29|30347.29|30350.82|30350.82|30347.29|30347.29|0
1639409230000|2021-12-13 15:27:10|30343.75|30343.75|30343.75|30343.75|30343.75|30343.75|30343.75|30343.75|0
1639409240000|2021-12-13 15:27:20|30340.22|30340.22|30340.22|30340.22|30340.22|30340.22|30340.22|30340.22|0
1639409270000|2021-12-13 15:27:50|30339.62|30339.62|30332.55|30332.55|30339.62|30339.62|30332.55|30332.55|0
1639409290000|2021-12-13 15:28:10|30332.3|30332.3|30324.63|30324.63|30332.3|30332.3|30324.63|30324.63|0
1639409300000|2021-12-13 15:28:20|30328.17|30328.17|30324.63|30324.63|30331.7|30331.7|30324.63|30324.63|0
1639409310000|2021-12-13 15:28:30|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|0
1639409320000|2021-12-13 15:28:40|30324.63|30324.63|30313.43|30313.43|30324.63|30324.63|30313.43|30313.43|0
1639409330000|2021-12-13 15:28:50|30320.5|30320.5|30320.5|30320.5|30320.5|30320.5|30320.5|30320.5|0
1639409340000|2021-12-13 15:29:00|30324.03|30324.03|30327.57|30327.57|30327.57|30327.57|30324.03|30324.03|0
1639409350000|2021-12-13 15:29:10|30324.03|30324.03|30324.63|30324.63|30324.63|30324.63|30324.03|30324.03|0
1639409360000|2021-12-13 15:29:20|30328.17|30328.17|30317.56|30317.56|30328.17|30328.17|30317.56|30317.56|0
1639409370000|2021-12-13 15:29:30|30316.96|30316.96|30319.9|30319.9|30319.9|30319.9|30316.36|30316.36|0
1639409390000|2021-12-13 15:29:50|30323.43|30323.43|30327.98|30327.98|30327.98|30327.98|30323.43|30323.43|0
1639409400000|2021-12-13 15:30:00|30328.58|30328.58|30325.64|30325.64|30328.58|30328.58|30325.04|30325.04|0
1639409410000|2021-12-13 15:30:10|30329.18|30329.18|30321.87|30321.87|30329.18|30329.18|30321.87|30321.87|0
1639409420000|2021-12-13 15:30:20|30328.94|30328.94|30332.47|30332.47|30332.47|30332.47|30328.94|30328.94|0
1639409450000|2021-12-13 15:30:50|30336.01|30336.01|30336.01|30336.01|30336.01|30336.01|30336.01|30336.01|0
1639409470000|2021-12-13 15:31:10|30332.47|30332.47|30332.47|30332.47|30332.47|30332.47|30332.47|30332.47|0
1639409480000|2021-12-13 15:31:20|30328.94|30328.94|30321.87|30321.87|30328.94|30328.94|30321.87|30321.87|0
1639409490000|2021-12-13 15:31:30|30318.33|30318.33|30318.33|30318.33|30318.33|30318.33|30318.33|30318.33|0
1639409500000|2021-12-13 15:31:40|30317.73|30317.73|30324.8|30324.8|30324.8|30324.8|30317.73|30317.73|0
1639409510000|2021-12-13 15:31:50|30328.34|30328.34|30332.47|30332.47|30336.01|30336.01|30328.34|30328.34|0
1639409520000|2021-12-13 15:32:00|30336.01|30336.01|30332.47|30332.47|30336.01|30336.01|30332.47|30332.47|0
1639409530000|2021-12-13 15:32:10|30333.07|30333.07|30320.06|30320.06|30333.07|30333.07|30320.06|30320.06|0
1639409540000|2021-12-13 15:32:20|30320.67|30320.67|30321.87|30321.87|30322.47|30322.47|30320.67|30320.67|0
1639409550000|2021-12-13 15:32:30|30321.27|30321.27|30321.27|30321.27|30321.27|30321.27|30321.27|30321.27|0
1639409560000|2021-12-13 15:32:40|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|30324.8|0
1639409580000|2021-12-13 15:33:00|30328.34|30328.34|30328.34|30328.34|30328.34|30328.34|30328.34|30328.34|0
1639409600000|2021-12-13 15:33:20|30328.94|30328.94|30336.01|30336.01|30336.01|30336.01|30328.94|30328.94|0
1639409630000|2021-12-13 15:33:50|30332.47|30332.47|30328.94|30328.94|30332.47|30332.47|30328.94|30328.94|0
1639409640000|2021-12-13 15:34:00|30332.47|30332.47|30332.47|30332.47|30332.47|30332.47|30332.47|30332.47|0
1639409650000|2021-12-13 15:34:10|30336.01|30336.01|30325.4|30325.4|30336.01|30336.01|30325.4|30325.4|0
1639409660000|2021-12-13 15:34:20|30318.33|30318.33|30316.53|30316.53|30318.33|30318.33|30316.53|30316.53|0
1639409670000|2021-12-13 15:34:30|30313|30313|30313|30313|30313|30313|30313|30313|0
1639409700000|2021-12-13 15:35:00|30316.53|30316.53|30317.13|30317.13|30317.13|30317.13|30316.53|30316.53|0
1639409710000|2021-12-13 15:35:10|30316.72|30316.72|30316.72|30316.72|30316.72|30316.72|30316.72|30316.72|0
1639409720000|2021-12-13 15:35:20|30320.26|30320.26|30320.86|30320.86|30320.86|30320.86|30320.26|30320.26|0
1639409730000|2021-12-13 15:35:30|30324.39|30324.39|30324.99|30324.99|30325.4|30325.4|30324.39|30324.39|0
1639409760000|2021-12-13 15:36:00|30325.23|30325.23|30324.63|30324.63|30325.23|30325.23|30324.63|30324.63|0
1639409770000|2021-12-13 15:36:10|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|0
1639409780000|2021-12-13 15:36:20|30317.32|30317.32|30317.32|30317.32|30317.32|30317.32|30317.32|30317.32|0
1639409810000|2021-12-13 15:36:50|30320.86|30320.86|30320.86|30320.86|30320.86|30320.86|30320.86|30320.86|0
1639409820000|2021-12-13 15:37:00|30324.39|30324.39|30324.39|30324.39|30324.39|30324.39|30324.39|30324.39|0
1639409830000|2021-12-13 15:37:10|30327.93|30327.93|30331.46|30331.46|30331.46|30331.46|30327.93|30327.93|0
1639409840000|2021-12-13 15:37:20|30338.53|30338.53|30338.53|30338.53|30338.53|30338.53|30338.53|30338.53|0
1639409850000|2021-12-13 15:37:30|30342.07|30342.07|30342.07|30342.07|30345.6|30345.6|30342.07|30342.07|0
1639409860000|2021-12-13 15:37:40|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|0
1639409890000|2021-12-13 15:38:10|30349.14|30349.14|30352.48|30352.48|30353.08|30353.08|30349.14|30349.14|0
1639409920000|2021-12-13 15:38:40|30348.94|30348.94|30341.88|30341.88|30352.48|30352.48|30341.88|30341.88|0
1639409940000|2021-12-13 15:39:00|30341.47|30341.47|30341.47|30341.47|30341.47|30341.47|30341.47|30341.47|0
1639409950000|2021-12-13 15:39:10|30340.86|30340.86|30330.67|30330.67|30340.86|30340.86|30330.26|30330.26|0
1639409960000|2021-12-13 15:39:20|30341.27|30341.27|30341.27|30341.27|30341.27|30341.27|30341.27|30341.27|0
1639409970000|2021-12-13 15:39:30|30344.81|30344.81|30344.81|30344.81|30344.81|30344.81|30344.81|30344.81|0
1639409980000|2021-12-13 15:39:40|30341.27|30341.27|30341.27|30341.27|30341.27|30341.27|30341.27|30341.27|0
1639409990000|2021-12-13 15:39:50|30348.34|30348.34|30351.88|30351.88|30351.88|30351.88|30348.34|30348.34|0
1639410000000|2021-12-13 15:40:00|30352.48|30352.48|30356.01|30356.01|30356.01|30356.01|30352.48|30352.48|0
1639410030000|2021-12-13 15:40:30|30356.62|30356.62|30346.01|30346.01|30356.62|30356.62|30346.01|30346.01|0
1639410040000|2021-12-13 15:40:40|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|0
1639410060000|2021-12-13 15:41:00|30342.07|30342.07|30337.93|30337.93|30342.07|30342.07|30337.93|30337.93|0
1639410070000|2021-12-13 15:41:10|30334.4|30334.4|30334.4|30334.4|30334.4|30334.4|30334.4|30334.4|0
1639410090000|2021-12-13 15:41:30|30327.33|30327.33|30327.33|30327.33|30327.33|30327.33|30327.33|30327.33|0
1639410100000|2021-12-13 15:41:40|30323.79|30323.79|30322.97|30322.97|30323.79|30323.79|30322.97|30322.97|0
1639410110000|2021-12-13 15:41:50|30326.51|30326.51|30337.11|30337.11|30337.11|30337.11|30326.51|30326.51|0
1639410150000|2021-12-13 15:42:30|30333.58|30333.58|30332.97|30332.97|30336.51|30336.51|30332.97|30332.97|0
1639410160000|2021-12-13 15:42:40|30332.57|30332.57|30332.57|30332.57|30332.57|30332.57|30332.57|30332.57|0
1639410170000|2021-12-13 15:42:50|30331.96|30331.96|30331.96|30331.96|30331.96|30331.96|30331.96|30331.96|0
1639410180000|2021-12-13 15:43:00|30324.89|30324.89|30324.89|30324.89|30324.89|30324.89|30321.36|30321.36|0
1639410190000|2021-12-13 15:43:10|30328.43|30328.43|30327.83|30327.83|30328.43|30328.43|30327.83|30327.83|0
1639410220000|2021-12-13 15:43:40|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|30331.36|0
1639410260000|2021-12-13 15:44:20|30334.9|30334.9|30331.36|30331.36|30334.9|30334.9|30331.36|30331.36|0
1639410270000|2021-12-13 15:44:30|30331.96|30331.96|30331.96|30331.96|30331.96|30331.96|30331.96|30331.96|0
1639410280000|2021-12-13 15:44:40|30335.5|30335.5|30342.57|30342.57|30342.57|30342.57|30335.5|30335.5|0
1639410290000|2021-12-13 15:44:50|30343.17|30343.17|30343.17|30343.17|30343.17|30343.17|30343.17|30343.17|0
1639410300000|2021-12-13 15:45:00|30346.7|30346.7|30346.7|30346.7|30346.7|30346.7|30346.7|30346.7|0
1639410310000|2021-12-13 15:45:10|30350.24|30350.24|30346.7|30346.7|30350.24|30350.24|30346.7|30346.7|0
1639410330000|2021-12-13 15:45:30|30350.24|30350.24|30350.24|30350.24|30350.24|30350.24|30350.24|30350.24|0
1639410340000|2021-12-13 15:45:40|30350.72|30350.72|30347.19|30347.19|30350.72|30350.72|30347.19|30347.19|0
1639410350000|2021-12-13 15:45:50|30350.72|30350.72|30351.32|30351.32|30351.32|30351.32|30350.72|30350.72|0
1639410360000|2021-12-13 15:46:00|30354.86|30354.86|30354.67|30354.67|30355.27|30355.27|30354.67|30354.67|0
1639410370000|2021-12-13 15:46:10|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|0
1639410380000|2021-12-13 15:46:20|30354.67|30354.67|30351.13|30351.13|30354.67|30354.67|30351.13|30351.13|0
1639410390000|2021-12-13 15:46:30|30351.73|30351.73|30351.73|30351.73|30351.73|30351.73|30351.73|30351.73|0
1639410400000|2021-12-13 15:46:40|30348.2|30348.2|30351.73|30351.73|30351.73|30351.73|30348.2|30348.2|0
1639410410000|2021-12-13 15:46:50|30348.2|30348.2|30348.2|30348.2|30348.2|30348.2|30348.2|30348.2|0
1639410430000|2021-12-13 15:47:10|30351.73|30351.73|30351.73|30351.73|30351.73|30351.73|30351.73|30351.73|0
1639410440000|2021-12-13 15:47:20|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|0
1639410450000|2021-12-13 15:47:30|30344.06|30344.06|30351.13|30351.13|30351.13|30351.13|30344.06|30344.06|0
1639410460000|2021-12-13 15:47:40|30350.53|30350.53|30350.53|30350.53|30350.53|30350.53|30350.53|30350.53|0
1639410470000|2021-12-13 15:47:50|30350.12|30350.12|30350.12|30350.12|30350.12|30350.12|30350.12|30350.12|0
1639410480000|2021-12-13 15:48:00|30349.88|30349.88|30349.88|30349.88|30349.88|30349.88|30349.88|30349.88|0
1639410500000|2021-12-13 15:48:20|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|0
1639410520000|2021-12-13 15:48:40|30346.35|30346.35|30342.81|30342.81|30346.35|30346.35|30341.04|30341.04|0
1639410530000|2021-12-13 15:48:50|30339.28|30339.28|30335.74|30335.74|30339.28|30339.28|30335.74|30335.74|0
1639410550000|2021-12-13 15:49:10|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|0
1639410570000|2021-12-13 15:49:30|30338.68|30338.68|30338.68|30338.68|30340.44|30340.44|30338.68|30338.68|0
1639410650000|2021-12-13 15:50:50|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|0
1639410670000|2021-12-13 15:51:10|30345.75|30345.75|30345.14|30345.14|30345.75|30345.75|30345.14|30345.14|0
1639410690000|2021-12-13 15:51:30|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|0
1639410730000|2021-12-13 15:52:10|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|0
1639410770000|2021-12-13 15:52:50|30345.75|30345.75|30345.75|30345.75|30345.75|30345.75|30345.75|30345.75|0
1639410780000|2021-12-13 15:53:00|30347.51|30347.51|30345.75|30345.75|30347.51|30347.51|30345.75|30345.75|0
1639410790000|2021-12-13 15:53:10|30345.14|30345.14|30345.14|30345.14|30345.14|30345.14|30345.14|30345.14|0
1639410800000|2021-12-13 15:53:20|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|0
1639410810000|2021-12-13 15:53:30|30345.14|30345.14|30341.61|30341.61|30345.14|30345.14|30341.61|30341.61|0
1639410820000|2021-12-13 15:53:40|30343.38|30343.38|30345.14|30345.14|30345.14|30345.14|30339.84|30339.84|0
1639410830000|2021-12-13 15:53:50|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|0
1639410850000|2021-12-13 15:54:10|30338.07|30338.07|30338.07|30338.07|30338.07|30338.07|30338.07|30338.07|0
1639410860000|2021-12-13 15:54:20|30334.54|30334.54|30331|30331|30334.54|30334.54|30331|30331|0
1639410880000|2021-12-13 15:54:40|30332.77|30332.77|30327.47|30327.47|30334.54|30334.54|30327.47|30327.47|0
1639410890000|2021-12-13 15:54:50|30331|30331|30330.4|30330.4|30331|30331|30330.4|30330.4|0
1639410900000|2021-12-13 15:55:00|30337.47|30337.47|30337.47|30337.47|30337.47|30337.47|30337.47|30337.47|0
1639410920000|2021-12-13 15:55:20|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|0
1639410950000|2021-12-13 15:55:50|30341.01|30341.01|30341.01|30341.01|30341.01|30341.01|30341.01|30341.01|0
1639410960000|2021-12-13 15:56:00|30340.77|30340.77|30340.77|30340.77|30340.77|30340.77|30340.77|30340.77|0
1639410970000|2021-12-13 15:56:10|30342.53|30342.53|30347.84|30347.84|30347.84|30347.84|30342.53|30342.53|0
1639410980000|2021-12-13 15:56:20|30351.37|30351.37|30347.84|30347.84|30351.37|30351.37|30344.3|30344.3|0
1639410990000|2021-12-13 15:56:30|30344.3|30344.3|30344.3|30344.3|30344.3|30344.3|30344.3|30344.3|0
1639411000000|2021-12-13 15:56:40|30337.23|30337.23|30337.23|30337.23|30337.23|30337.23|30337.23|30337.23|0
1639411010000|2021-12-13 15:56:50|30340.77|30340.77|30344.3|30344.3|30344.3|30344.3|30340.77|30340.77|0
1639411020000|2021-12-13 15:57:00|30340.77|30340.77|30340.77|30340.77|30340.77|30340.77|30340.77|30340.77|0
1639411040000|2021-12-13 15:57:20|30351.37|30351.37|30351.37|30351.37|30354.91|30354.91|30351.37|30351.37|0
1639411050000|2021-12-13 15:57:30|30344.3|30344.3|30344.3|30344.3|30344.3|30344.3|30344.3|30344.3|0
1639411060000|2021-12-13 15:57:40|30358.44|30358.44|30358.44|30358.44|30358.44|30358.44|30358.44|30358.44|0
1639411080000|2021-12-13 15:58:00|30372.58|30372.58|30372.58|30372.58|30372.58|30372.58|30372.58|30372.58|0
1639411100000|2021-12-13 15:58:20|30371.98|30371.98|30371.38|30371.38|30371.98|30371.98|30370.78|30370.78|0
1639411110000|2021-12-13 15:58:30|30364.31|30364.31|30353.7|30353.7|30364.31|30364.31|30353.7|30353.7|0
1639411120000|2021-12-13 15:58:40|30353.1|30353.1|30353.1|30353.1|30353.1|30353.1|30353.1|30353.1|0
1639411140000|2021-12-13 15:59:00|30352.86|30352.86|30352.62|30352.62|30352.86|30352.86|30352.62|30352.62|0
1639411150000|2021-12-13 15:59:10|30356.15|30356.15|30356.15|30356.15|30356.15|30356.15|30356.15|30356.15|0
1639411180000|2021-12-13 15:59:40|30357.92|30357.92|30359.69|30359.69|30359.69|30359.69|30357.92|30357.92|0
1639411190000|2021-12-13 15:59:50|30356.15|30356.15|30349.08|30349.08|30356.15|30356.15|30349.08|30349.08|0
1639411200000|2021-12-13 16:00:00|30345.55|30345.55|30344.95|30344.95|30345.55|30345.55|30344.95|30344.95|0
1639411240000|2021-12-13 16:00:40|30346.72|30346.72|30346.72|30346.72|30346.72|30346.72|30346.72|30346.72|0
1639411260000|2021-12-13 16:01:00|30343.18|30343.18|30334.34|30334.34|30344.95|30344.95|30334.34|30334.34|0
1639411270000|2021-12-13 16:01:10|30337.88|30337.88|30341.41|30341.41|30341.41|30341.41|30337.88|30337.88|0
1639411290000|2021-12-13 16:01:30|30346.72|30346.72|30348.48|30348.48|30348.48|30348.48|30346.72|30346.72|0
1639411300000|2021-12-13 16:01:40|30344.95|30344.95|30334.34|30334.34|30344.95|30344.95|30334.34|30334.34|0
1639411310000|2021-12-13 16:01:50|30337.88|30337.88|30337.88|30337.88|30337.88|30337.88|30337.88|30337.88|0
1639411330000|2021-12-13 16:02:10|30334.34|30334.34|30334.34|30334.34|30334.34|30334.34|30334.34|30334.34|0
1639411340000|2021-12-13 16:02:20|30337.88|30337.88|30337.88|30337.88|30337.88|30337.88|30337.88|30337.88|0
1639411350000|2021-12-13 16:02:30|30334.34|30334.34|30333.74|30333.74|30334.34|30334.34|30333.74|30333.74|0
1639411360000|2021-12-13 16:02:40|30330.21|30330.21|30326.67|30326.67|30330.21|30330.21|30326.67|30326.67|0
1639411370000|2021-12-13 16:02:50|30327.27|30327.27|30327.27|30327.27|30327.27|30327.27|30327.27|30327.27|0
1639411390000|2021-12-13 16:03:10|30334.34|30334.34|30334.34|30334.34|30334.34|30334.34|30334.34|30334.34|0
1639411410000|2021-12-13 16:03:30|30330.81|30330.81|30330.81|30330.81|30330.81|30330.81|30330.81|30330.81|0
1639411420000|2021-12-13 16:03:40|30323.74|30323.74|30323.14|30323.14|30323.74|30323.74|30323.14|30323.14|0
1639411430000|2021-12-13 16:03:50|30323.74|30323.74|30323.74|30323.74|30323.74|30323.74|30323.74|30323.74|0
1639411440000|2021-12-13 16:04:00|30327.27|30327.27|30327.27|30327.27|30327.27|30327.27|30327.27|30327.27|0
1639411450000|2021-12-13 16:04:10|30330.81|30330.81|30330.81|30330.81|30330.81|30330.81|30330.81|30330.81|0
1639411470000|2021-12-13 16:04:30|30330.33|30330.33|30326.79|30326.79|30330.33|30330.33|30326.79|30326.79|0
1639411480000|2021-12-13 16:04:40|30323.26|30323.26|30323.26|30323.26|30323.26|30323.26|30323.26|30323.26|0
1639411490000|2021-12-13 16:04:50|30319.72|30319.72|30316.19|30316.19|30319.72|30319.72|30316.19|30316.19|0
1639411500000|2021-12-13 16:05:00|30309.12|30309.12|30316.19|30316.19|30316.19|30316.19|30309.12|30309.12|0
1639411510000|2021-12-13 16:05:10|30319.72|30319.72|30312.65|30312.65|30319.72|30319.72|30312.65|30312.65|0
1639411520000|2021-12-13 16:05:20|30312.05|30312.05|30312.05|30312.05|30312.05|30312.05|30312.05|30312.05|0
1639411540000|2021-12-13 16:05:40|30315.58|30315.58|30312.05|30312.05|30315.58|30315.58|30312.05|30312.05|0
1639411550000|2021-12-13 16:05:50|30311.64|30311.64|30313.41|30313.41|30313.41|30313.41|30311.64|30311.64|0
1639411560000|2021-12-13 16:06:00|30311.64|30311.64|30308.11|30308.11|30311.64|30311.64|30308.11|30308.11|0
1639411570000|2021-12-13 16:06:10|30307.5|30307.5|30309.84|30309.84|30310.44|30310.44|30306.3|30306.3|0
1639411580000|2021-12-13 16:06:20|30313.37|30313.37|30309.24|30309.24|30313.37|30313.37|30309.24|30309.24|0
1639411590000|2021-12-13 16:06:30|30308.64|30308.64|30309.24|30309.24|30309.24|30309.24|30308.64|30308.64|0
1639411610000|2021-12-13 16:06:50|30312.77|30312.77|30316.91|30316.91|30316.91|30316.91|30312.77|30312.77|0
1639411620000|2021-12-13 16:07:00|30320.44|30320.44|30321.64|30321.64|30321.64|30321.64|30320.44|30320.44|0
1639411640000|2021-12-13 16:07:20|30325.18|30325.18|30319.28|30319.28|30325.18|30325.18|30319.28|30319.28|0
1639411650000|2021-12-13 16:07:30|30318.07|30318.07|30318.67|30318.67|30318.67|30318.67|30317.47|30317.47|0
1639411660000|2021-12-13 16:07:40|30316.91|30316.91|30316.91|30316.91|30316.91|30316.91|30313.37|30313.37|0
1639411670000|2021-12-13 16:07:50|30316.42|30316.42|30316.42|30316.42|30316.42|30316.42|30316.42|30316.42|0
1639411680000|2021-12-13 16:08:00|30314.66|30314.66|30312.29|30312.29|30314.66|30314.66|30312.29|30312.29|0
1639411710000|2021-12-13 16:08:30|30311.69|30311.69|30311.69|30311.69|30311.69|30311.69|30311.69|30311.69|0
1639411720000|2021-12-13 16:08:40|30315.22|30315.22|30315.22|30315.22|30315.22|30315.22|30315.22|30315.22|0
1639411740000|2021-12-13 16:09:00|30311.69|30311.69|30308.15|30308.15|30311.69|30311.69|30304.62|30304.62|0
1639411750000|2021-12-13 16:09:10|30308.56|30308.56|30312.1|30312.1|30312.1|30312.1|30308.56|30308.56|0
1639411770000|2021-12-13 16:09:30|30308.56|30308.56|30312.1|30312.1|30312.1|30312.1|30308.56|30308.56|0
1639411780000|2021-12-13 16:09:40|30312.34|30312.34|30312.34|30312.34|30312.34|30312.34|30312.34|30312.34|0
1639411810000|2021-12-13 16:10:10|30312.94|30312.94|30311.17|30311.17|30312.94|30312.94|30311.17|30311.17|0
1639411820000|2021-12-13 16:10:20|30308.8|30308.8|30305.27|30305.27|30308.8|30308.8|30305.27|30305.27|0
1639411840000|2021-12-13 16:10:40|30301.73|30301.73|30294.66|30294.66|30301.73|30301.73|30294.66|30294.66|0
1639411850000|2021-12-13 16:10:50|30298.2|30298.2|30298.2|30298.2|30298.2|30298.2|30298.2|30298.2|0
1639411860000|2021-12-13 16:11:00|30301.73|30301.73|30301.73|30301.73|30301.73|30301.73|30301.73|30301.73|0
1639411880000|2021-12-13 16:11:20|30305.27|30305.27|30305.27|30305.27|30305.27|30305.27|30305.27|30305.27|0
1639411890000|2021-12-13 16:11:30|30304.67|30304.67|30304.67|30304.67|30304.67|30304.67|30304.67|30304.67|0
1639411910000|2021-12-13 16:11:50|30308.2|30308.2|30308.8|30308.8|30308.8|30308.8|30308.2|30308.2|0
1639411920000|2021-12-13 16:12:00|30305.27|30305.27|30301.73|30301.73|30305.27|30305.27|30301.73|30301.73|0
1639411930000|2021-12-13 16:12:10|30305.27|30305.27|30305.27|30305.27|30305.27|30305.27|30305.27|30305.27|0
1639411960000|2021-12-13 16:12:40|30301.73|30301.73|30294.66|30294.66|30301.73|30301.73|30294.66|30294.66|0
1639411980000|2021-12-13 16:13:00|30298.2|30298.2|30305.27|30305.27|30305.27|30305.27|30298.2|30298.2|0
1639411990000|2021-12-13 16:13:10|30301.73|30301.73|30301.73|30301.73|30301.73|30301.73|30301.73|30301.73|0
1639412020000|2021-12-13 16:13:40|30305.27|30305.27|30307.07|30307.07|30307.07|30307.07|30305.27|30305.27|0
1639412040000|2021-12-13 16:14:00|30310.61|30310.61|30311.81|30311.81|30311.81|30311.81|30310.61|30310.61|0
1639412060000|2021-12-13 16:14:20|30312.41|30312.41|30312.41|30312.41|30312.41|30312.41|30312.41|30312.41|0
1639412080000|2021-12-13 16:14:40|30308.87|30308.87|30305.34|30305.34|30308.87|30308.87|30305.34|30305.34|0
1639412090000|2021-12-13 16:14:50|30308.87|30308.87|30308.87|30308.87|30308.87|30308.87|30308.87|30308.87|0
1639412110000|2021-12-13 16:15:10|30312.41|30312.41|30312.41|30312.41|30312.41|30312.41|30312.41|30312.41|0
1639412130000|2021-12-13 16:15:30|30308.87|30308.87|30313.01|30313.01|30313.01|30313.01|30308.87|30308.87|0
1639412140000|2021-12-13 16:15:40|30312.41|30312.41|30300.79|30300.79|30312.41|30312.41|30300.79|30300.79|0
1639412150000|2021-12-13 16:15:50|30297.26|30297.26|30296.77|30296.77|30297.26|30297.26|30296.77|30296.77|0
1639412180000|2021-12-13 16:16:20|30300.31|30300.31|30300.31|30300.31|30300.31|30300.31|30300.31|30300.31|0
1639412200000|2021-12-13 16:16:40|30296.77|30296.77|30296.77|30296.77|30296.77|30296.77|30296.77|30296.77|0
1639412210000|2021-12-13 16:16:50|30296.36|30296.36|30299.9|30299.9|30299.9|30299.9|30296.36|30296.36|0
1639412220000|2021-12-13 16:17:00|30299.3|30299.3|30299.78|30299.78|30299.78|30299.78|30299.3|30299.3|0
1639412230000|2021-12-13 16:17:10|30296.25|30296.25|30285.64|30285.64|30296.25|30296.25|30285.64|30285.64|0
1639412240000|2021-12-13 16:17:20|30285.4|30285.4|30285.4|30285.4|30285.4|30285.4|30285.4|30285.4|0
1639412250000|2021-12-13 16:17:30|30285.16|30285.16|30292.23|30292.23|30292.23|30292.23|30285.16|30285.16|0
1639412260000|2021-12-13 16:17:40|30291.82|30291.82|30291.82|30291.82|30291.82|30291.82|30291.82|30291.82|0
1639412270000|2021-12-13 16:17:50|30295.35|30295.35|30295.35|30295.35|30295.35|30295.35|30295.35|30295.35|0
1639412280000|2021-12-13 16:18:00|30295.95|30295.95|30296.56|30296.56|30296.56|30296.56|30295.95|30295.95|0
1639412290000|2021-12-13 16:18:10|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|0
1639412330000|2021-12-13 16:18:50|30296.56|30296.56|30296.56|30296.56|30296.56|30296.56|30296.56|30296.56|0
1639412350000|2021-12-13 16:19:10|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|0
1639412370000|2021-12-13 16:19:30|30296.56|30296.56|30296.97|30296.97|30300.09|30300.09|30296.56|30296.56|0
1639412380000|2021-12-13 16:19:40|30300.5|30300.5|30293.43|30293.43|30300.5|30300.5|30293.43|30293.43|0
1639412390000|2021-12-13 16:19:50|30296.97|30296.97|30296.97|30296.97|30296.97|30296.97|30296.97|30296.97|0
1639412400000|2021-12-13 16:20:00|30296.72|30296.72|30297.21|30297.21|30297.21|30297.21|30296.72|30296.72|0
1639412420000|2021-12-13 16:20:20|30296.97|30296.97|30296.97|30296.97|30296.97|30296.97|30296.97|30296.97|0
1639412430000|2021-12-13 16:20:30|30300.5|30300.5|30307.57|30307.57|30311.1|30311.1|30300.5|30300.5|0
1639412440000|2021-12-13 16:20:40|30308.17|30308.17|30308.17|30308.17|30308.17|30308.17|30308.17|30308.17|0
1639412460000|2021-12-13 16:21:00|30304.64|30304.64|30300.5|30300.5|30304.64|30304.64|30300.5|30300.5|0
1639412470000|2021-12-13 16:21:10|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|0
1639412510000|2021-12-13 16:21:50|30303.63|30303.63|30296.56|30296.56|30303.63|30303.63|30296.56|30296.56|0
1639412520000|2021-12-13 16:22:00|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|0
1639412530000|2021-12-13 16:22:10|30293.02|30293.02|30289.49|30289.49|30296.56|30296.56|30289.49|30289.49|0
1639412540000|2021-12-13 16:22:20|30285.95|30285.95|30285.95|30285.95|30285.95|30285.95|30285.95|30285.95|0
1639412560000|2021-12-13 16:22:40|30286.36|30286.36|30286.36|30286.36|30286.36|30286.36|30286.36|30286.36|0
1639412570000|2021-12-13 16:22:50|30289.9|30289.9|30293.43|30293.43|30293.43|30293.43|30289.9|30289.9|0
1639412580000|2021-12-13 16:23:00|30286.36|30286.36|30286.36|30286.36|30286.36|30286.36|30286.36|30286.36|0
1639412610000|2021-12-13 16:23:30|30293.43|30293.43|30293.43|30293.43|30293.43|30293.43|30293.43|30293.43|0
1639412650000|2021-12-13 16:24:10|30289.9|30289.9|30289.9|30289.9|30289.9|30289.9|30289.9|30289.9|0
1639412660000|2021-12-13 16:24:20|30286.36|30286.36|30289.9|30289.9|30289.9|30289.9|30286.36|30286.36|0
1639412680000|2021-12-13 16:24:40|30293.43|30293.43|30293.43|30293.43|30293.43|30293.43|30293.43|30293.43|0
1639412700000|2021-12-13 16:25:00|30289.9|30289.9|30289.65|30289.65|30289.9|30289.9|30282.58|30282.58|0
1639412710000|2021-12-13 16:25:10|30293.19|30293.19|30296.72|30296.72|30300.26|30300.26|30293.19|30293.19|0
1639412720000|2021-12-13 16:25:20|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|0
1639412730000|2021-12-13 16:25:30|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|0
1639412740000|2021-12-13 16:25:40|30300.62|30300.62|30300.62|30300.62|30300.62|30300.62|30300.62|30300.62|0
1639412750000|2021-12-13 16:25:50|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|0
1639412770000|2021-12-13 16:26:10|30293.55|30293.55|30297.49|30297.49|30297.49|30297.49|30293.55|30293.55|0
1639412780000|2021-12-13 16:26:20|30293.96|30293.96|30290.42|30290.42|30297.49|30297.49|30290.42|30290.42|0
1639412790000|2021-12-13 16:26:30|30293.96|30293.96|30293.96|30293.96|30293.96|30293.96|30293.96|30293.96|0
1639412800000|2021-12-13 16:26:40|30301.03|30301.03|30297.9|30297.9|30301.44|30301.44|30297.9|30297.9|0
1639412810000|2021-12-13 16:26:50|30298.31|30298.31|30298.31|30298.31|30298.31|30298.31|30294.78|30294.78|0
1639412820000|2021-12-13 16:27:00|30294.78|30294.78|30294.78|30294.78|30294.78|30294.78|30294.78|30294.78|0
1639412840000|2021-12-13 16:27:20|30294.37|30294.37|30293.96|30293.96|30294.37|30294.37|30293.96|30293.96|0
1639412860000|2021-12-13 16:27:40|30297.49|30297.49|30297.49|30297.49|30297.49|30297.49|30297.49|30297.49|0
1639412870000|2021-12-13 16:27:50|30296.89|30296.89|30306.89|30306.89|30306.89|30306.89|30296.29|30296.29|0
1639412880000|2021-12-13 16:28:00|30307.14|30307.14|30296.94|30296.94|30307.14|30307.14|30289.46|30289.46|0
1639412890000|2021-12-13 16:28:10|30296.7|30296.7|30293.17|30293.17|30296.7|30296.7|30293.17|30293.17|0
1639412900000|2021-12-13 16:28:20|30296.7|30296.7|30293.17|30293.17|30296.7|30296.7|30293.17|30293.17|0
1639412910000|2021-12-13 16:28:30|30296.7|30296.7|30300.23|30300.23|30300.23|30300.23|30296.7|30296.7|0
1639412920000|2021-12-13 16:28:40|30303.77|30303.77|30296.7|30296.7|30303.77|30303.77|30293.17|30293.17|0
1639412930000|2021-12-13 16:28:50|30310.84|30310.84|30300.23|30300.23|30310.84|30310.84|30300.23|30300.23|0
1639412940000|2021-12-13 16:29:00|30296.7|30296.7|30296.51|30296.51|30297.11|30297.11|30296.51|30296.51|0
1639412950000|2021-12-13 16:29:10|30303.58|30303.58|30311.85|30311.85|30311.85|30311.85|30300.04|30300.04|0
1639412960000|2021-12-13 16:29:20|30315.39|30315.39|30318.92|30318.92|30318.92|30318.92|30315.39|30315.39|0
1639412970000|2021-12-13 16:29:30|30322.46|30322.46|30322.7|30322.7|30322.7|30322.7|30322.46|30322.46|0
1639412980000|2021-12-13 16:29:40|30323.11|30323.11|30323.83|30323.83|30323.83|30323.83|30323.11|30323.11|0
1639412990000|2021-12-13 16:29:50|30320.3|30320.3|30320.3|30320.3|30320.9|30320.9|30320.3|30320.3|0
1639469700000|2021-12-14 08:15:00|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|30640.92|0
1639469710000|2021-12-14 08:15:10|30647.99|30647.99|30651.52|30651.52|30651.52|30651.52|30647.99|30647.99|0
1639469720000|2021-12-14 08:15:20|30644.45|30644.45|30644.45|30644.45|30644.45|30644.45|30644.45|30644.45|0
1639469730000|2021-12-14 08:15:30|30637.38|30637.38|30637.38|30637.38|30637.38|30637.38|30637.38|30637.38|0
1639469750000|2021-12-14 08:15:50|30633.85|30633.85|30619.71|30619.71|30633.85|30633.85|30619.71|30619.71|0
1639469770000|2021-12-14 08:16:10|30616.17|30616.17|30616.17|30616.17|30616.17|30616.17|30612.64|30612.64|0
1639469780000|2021-12-14 08:16:20|30609.1|30609.1|30616.17|30616.17|30616.17|30616.17|30609.1|30609.1|0
1639469790000|2021-12-14 08:16:30|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|30619.71|0
1639469810000|2021-12-14 08:16:50|30640.92|30640.92|30644.45|30644.45|30644.45|30644.45|30640.92|30640.92|0
1639469850000|2021-12-14 08:17:30|30644.86|30644.86|30644.86|30644.86|30644.86|30644.86|30644.86|30644.86|0
1639469860000|2021-12-14 08:17:40|30643.06|30643.06|30643.06|30643.06|30643.06|30643.06|30643.06|30643.06|0
1639469870000|2021-12-14 08:17:50|30650.13|30650.13|30635.99|30635.99|30650.13|30650.13|30635.99|30635.99|0
1639469880000|2021-12-14 08:18:00|30636.4|30636.4|30635.58|30635.58|30636.4|30636.4|30635.58|30635.58|0
1639469900000|2021-12-14 08:18:20|30636.4|30636.4|30633.47|30633.47|30637|30637|30633.47|30633.47|0
1639469920000|2021-12-14 08:18:40|30629.93|30629.93|30628.73|30628.73|30629.93|30629.93|30628.73|30628.73|0
1639469930000|2021-12-14 08:18:50|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|0
1639469940000|2021-12-14 08:19:00|30621.66|30621.66|30621.66|30621.66|30621.66|30621.66|30621.66|30621.66|0
1639469980000|2021-12-14 08:19:40|30628.73|30628.73|30628.73|30628.73|30628.73|30628.73|30628.73|30628.73|0
1639469990000|2021-12-14 08:19:50|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|30625.19|0
1639470010000|2021-12-14 08:20:10|30632.26|30632.26|30621.66|30621.66|30632.26|30632.26|30621.66|30621.66|0
1639470050000|2021-12-14 08:20:50|30618.66|30618.66|30618.66|30618.66|30618.66|30618.66|30618.66|30618.66|0
1639470060000|2021-12-14 08:21:00|30611.59|30611.59|30615.72|30615.72|30615.72|30615.72|30611.59|30611.59|0
1639470080000|2021-12-14 08:21:20|30622.79|30622.79|30619.26|30619.26|30622.79|30622.79|30619.26|30619.26|0
1639470110000|2021-12-14 08:21:50|30615.72|30615.72|30615.24|30615.24|30615.72|30615.72|30615.24|30615.24|0
1639470120000|2021-12-14 08:22:00|30611.7|30611.7|30601.1|30601.1|30611.7|30611.7|30601.1|30601.1|0
1639470130000|2021-12-14 08:22:10|30594.03|30594.03|30590.49|30590.49|30594.03|30594.03|30590.49|30590.49|0
1639470150000|2021-12-14 08:22:30|30601.1|30601.1|30601.1|30601.1|30601.1|30601.1|30601.1|30601.1|0
1639470170000|2021-12-14 08:22:50|30604.63|30604.63|30608.17|30608.17|30608.17|30608.17|30604.63|30604.63|0
1639470180000|2021-12-14 08:23:00|30608.65|30608.65|30608.17|30608.17|30608.65|30608.65|30608.17|30608.17|0
1639470190000|2021-12-14 08:23:10|30607.76|30607.76|30611.29|30611.29|30611.29|30611.29|30607.76|30607.76|0
1639470210000|2021-12-14 08:23:30|30614.83|30614.83|30605.96|30605.96|30616.63|30616.63|30605.96|30605.96|0
1639470220000|2021-12-14 08:23:40|30607.16|30607.16|30607.16|30607.16|30607.16|30607.16|30607.16|30607.16|0
1639470280000|2021-12-14 08:24:40|30596.55|30596.55|30602.49|30602.49|30602.49|30602.49|30596.55|30596.55|0
1639470290000|2021-12-14 08:24:50|30598.96|30598.96|30602.49|30602.49|30602.49|30602.49|30598.96|30598.96|0
1639470300000|2021-12-14 08:25:00|30591.89|30591.89|30574.21|30574.21|30591.89|30591.89|30574.21|30574.21|0
1639470310000|2021-12-14 08:25:10|30570.68|30570.68|30577.75|30577.75|30577.75|30577.75|30570.68|30570.68|0
1639470320000|2021-12-14 08:25:20|30578.71|30578.71|30578.71|30578.71|30578.71|30578.71|30578.71|30578.71|0
1639470330000|2021-12-14 08:25:30|30568.11|30568.11|30550.68|30550.68|30568.11|30568.11|30550.44|30550.44|0
1639470360000|2021-12-14 08:26:00|30547.14|30547.14|30547.14|30547.14|30547.14|30547.14|30547.14|30547.14|0
1639470370000|2021-12-14 08:26:10|30536.54|30536.54|30533|30533|30536.54|30536.54|30533|30533|0
1639470380000|2021-12-14 08:26:20|30529.47|30529.47|30529.47|30529.47|30529.47|30529.47|30529.47|30529.47|0
1639470390000|2021-12-14 08:26:30|30525.93|30525.93|30529.47|30529.47|30529.47|30529.47|30525.93|30525.93|0
1639470400000|2021-12-14 08:26:40|30525.93|30525.93|30524.57|30524.57|30525.93|30525.93|30522.93|30522.93|0
1639470430000|2021-12-14 08:27:10|30499.82|30499.82|30503.36|30503.36|30503.36|30503.36|30499.82|30499.82|0
1639470450000|2021-12-14 08:27:30|30499.82|30499.82|30496.29|30496.29|30499.82|30499.82|30496.29|30496.29|0
1639470460000|2021-12-14 08:27:40|30495.09|30495.09|30497.54|30497.54|30501.07|30501.07|30486.93|30486.93|0
1639470480000|2021-12-14 08:28:00|30498.14|30498.14|30498.74|30498.74|30498.74|30498.74|30498.14|30498.14|0
1639470490000|2021-12-14 08:28:10|30502.27|30502.27|30512.88|30512.88|30512.88|30512.88|30502.27|30502.27|0
1639470500000|2021-12-14 08:28:20|30513.48|30513.48|30513.48|30513.48|30513.48|30513.48|30513.48|30513.48|0
1639470540000|2021-12-14 08:29:00|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|30509.12|0
1639470560000|2021-12-14 08:29:20|30519.73|30519.73|30519.73|30519.73|30519.73|30519.73|30519.73|30519.73|0
1639470580000|2021-12-14 08:29:40|30520.55|30520.55|30520.55|30520.55|30520.55|30520.55|30520.55|30520.55|0
1639470590000|2021-12-14 08:29:50|30521.15|30521.15|30528.22|30528.22|30528.22|30528.22|30521.15|30521.15|0
1639470600000|2021-12-14 08:30:00|30529.86|30529.86|30529.86|30529.86|30529.86|30529.86|30529.86|30529.86|0
1639470660000|2021-12-14 08:31:00|30526.32|30526.32|30540.46|30540.46|30540.46|30540.46|30526.32|30526.32|0
1639470670000|2021-12-14 08:31:10|30541.06|30541.06|30552.27|30552.27|30552.27|30552.27|30541.06|30541.06|0
1639470680000|2021-12-14 08:31:20|30553.72|30553.72|30564.33|30564.33|30564.33|30564.33|30553.72|30553.72|0
1639470700000|2021-12-14 08:31:40|30574.93|30574.93|30574.93|30574.93|30574.93|30574.93|30574.93|30574.93|0
1639470720000|2021-12-14 08:32:00|30578.47|30578.47|30564.33|30564.33|30578.47|30578.47|30564.33|30564.33|0
1639470780000|2021-12-14 08:33:00|30557.26|30557.26|30557.26|30557.26|30557.26|30557.26|30557.26|30557.26|0
1639470790000|2021-12-14 08:33:10|30556.66|30556.66|30561.92|30561.92|30561.92|30561.92|30554.85|30554.85|0
1639470800000|2021-12-14 08:33:20|30561.32|30561.32|30561.32|30561.32|30561.32|30561.32|30561.32|30561.32|0
1639470810000|2021-12-14 08:33:30|30554.25|30554.25|30554.25|30554.25|30554.25|30554.25|30554.25|30554.25|0
1639470860000|2021-12-14 08:34:20|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|30554.85|0
1639470880000|2021-12-14 08:34:40|30555.26|30555.26|30555.26|30555.26|30555.26|30555.26|30555.26|30555.26|0
1639470920000|2021-12-14 08:35:20|30555.86|30555.86|30557.07|30557.07|30557.07|30557.07|30555.86|30555.86|0
1639470930000|2021-12-14 08:35:30|30557.31|30557.31|30560.84|30560.84|30561.33|30561.33|30557.31|30557.31|0
1639470960000|2021-12-14 08:36:00|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|30553.77|0
1639470970000|2021-12-14 08:36:10|30550.24|30550.24|30550.24|30550.24|30550.24|30550.24|30546.7|30546.7|0
1639471010000|2021-12-14 08:36:50|30557.31|30557.31|30557.31|30557.31|30557.31|30557.31|30557.31|30557.31|0
1639471020000|2021-12-14 08:37:00|30557.91|30557.91|30557.91|30557.91|30557.91|30557.91|30557.91|30557.91|0
1639471030000|2021-12-14 08:37:10|30550.84|30550.84|30543.77|30543.77|30550.84|30550.84|30543.77|30543.77|0
1639471040000|2021-12-14 08:37:20|30544.74|30544.74|30544.74|30544.74|30544.74|30544.74|30544.74|30544.74|0
1639471050000|2021-12-14 08:37:30|30543.54|30543.54|30543.54|30543.54|30543.54|30543.54|30543.54|30543.54|0
1639471080000|2021-12-14 08:38:00|30544.14|30544.14|30544.14|30544.14|30544.14|30544.14|30544.14|30544.14|0
1639471090000|2021-12-14 08:38:10|30543.17|30543.17|30543.17|30543.17|30543.17|30543.17|30543.17|30543.17|0
1639471100000|2021-12-14 08:38:20|30542.44|30542.44|30541.72|30541.72|30542.93|30542.93|30541.72|30541.72|0
1639471140000|2021-12-14 08:39:00|30531.11|30531.11|30531.11|30531.11|30531.11|30531.11|30531.11|30531.11|0
1639471150000|2021-12-14 08:39:10|30532.32|30532.32|30532.32|30532.32|30532.32|30532.32|30532.32|30532.32|0
1639471160000|2021-12-14 08:39:20|30542.93|30542.93|30539.39|30539.39|30542.93|30542.93|30539.39|30539.39|0
1639471170000|2021-12-14 08:39:30|30535.86|30535.86|30518.18|30518.18|30535.86|30535.86|30518.18|30518.18|0
1639471180000|2021-12-14 08:39:40|30532.32|30532.32|30535.26|30535.26|30535.86|30535.86|30532.32|30532.32|0
1639471190000|2021-12-14 08:39:50|30538.79|30538.79|30538.79|30538.79|30538.79|30538.79|30538.79|30538.79|0
1639471200000|2021-12-14 08:40:00|30538.31|30538.31|30542.33|30542.33|30542.33|30542.33|30538.31|30538.31|0
1639471210000|2021-12-14 08:40:10|30542.08|30542.08|30545.62|30545.62|30545.62|30545.62|30542.08|30542.08|0
1639471250000|2021-12-14 08:40:50|30542.08|30542.08|30545.62|30545.62|30545.62|30545.62|30542.08|30542.08|0
1639471260000|2021-12-14 08:41:00|30549.15|30549.15|30549.15|30549.15|30549.15|30549.15|30549.15|30549.15|0
1639471270000|2021-12-14 08:41:10|30552.69|30552.69|30556.82|30556.82|30556.82|30556.82|30552.69|30552.69|0
1639471280000|2021-12-14 08:41:20|30560.36|30560.36|30561.56|30561.56|30561.56|30561.56|30560.36|30560.36|0
1639471300000|2021-12-14 08:41:40|30560.96|30560.96|30560.96|30560.96|30560.96|30560.96|30560.96|30560.96|0
1639471320000|2021-12-14 08:42:00|30557.43|30557.43|30556.7|30556.7|30557.91|30557.91|30556.7|30556.7|0
1639471330000|2021-12-14 08:42:10|30557.67|30557.67|30561.2|30561.2|30561.2|30561.2|30557.67|30557.67|0
1639471370000|2021-12-14 08:42:50|30564.74|30564.74|30564.14|30564.14|30564.74|30564.74|30564.14|30564.14|0
1639471390000|2021-12-14 08:43:10|30567.67|30567.67|30567.67|30567.67|30567.67|30567.67|30567.67|30567.67|0
1639471400000|2021-12-14 08:43:20|30564.14|30564.14|30563.54|30563.54|30564.14|30564.14|30563.54|30563.54|0
1639471410000|2021-12-14 08:43:30|30567.07|30567.07|30570.61|30570.61|30570.61|30570.61|30567.07|30567.07|0
1639471420000|2021-12-14 08:43:40|30571.83|30571.83|30578.9|30578.9|30578.9|30578.9|30571.83|30571.83|0
1639471470000|2021-12-14 08:44:30|30575.37|30575.37|30575.37|30575.37|30575.37|30575.37|30575.37|30575.37|0
1639471530000|2021-12-14 08:45:30|30571.83|30571.83|30572.44|30572.44|30572.44|30572.44|30571.83|30571.83|0
1639471540000|2021-12-14 08:45:40|30575.97|30575.97|30579.51|30579.51|30579.51|30579.51|30575.97|30575.97|0
1639471550000|2021-12-14 08:45:50|30580.11|30580.11|30583.88|30583.88|30583.88|30583.88|30580.11|30580.11|0
1639471560000|2021-12-14 08:46:00|30590.95|30590.95|30594.71|30594.71|30594.71|30594.71|30590.35|30590.35|0
1639471570000|2021-12-14 08:46:10|30584.1|30584.1|30591.77|30591.77|30591.77|30591.77|30584.1|30584.1|0
1639471590000|2021-12-14 08:46:30|30588.24|30588.24|30588.24|30588.24|30588.24|30588.24|30588.24|30588.24|0
1639471610000|2021-12-14 08:46:50|30581.17|30581.17|30581.17|30581.17|30581.17|30581.17|30581.17|30581.17|0
1639471630000|2021-12-14 08:47:10|30588.24|30588.24|30588.24|30588.24|30588.24|30588.24|30588.24|30588.24|0
1639471660000|2021-12-14 08:47:40|30584.7|30584.7|30574.1|30574.1|30584.7|30584.7|30574.1|30574.1|0
1639471670000|2021-12-14 08:47:50|30577.63|30577.63|30570.56|30570.56|30577.63|30577.63|30570.56|30570.56|0
1639471680000|2021-12-14 08:48:00|30559.96|30559.96|30559.96|30559.96|30559.96|30559.96|30559.96|30559.96|0
1639471730000|2021-12-14 08:48:50|30552.89|30552.89|30549.35|30549.35|30552.89|30552.89|30549.35|30549.35|0
1639471740000|2021-12-14 08:49:00|30538.75|30538.75|30538.75|30538.75|30538.75|30538.75|30538.75|30538.75|0
1639471770000|2021-12-14 08:49:30|30545.82|30545.82|30545.82|30545.82|30545.82|30545.82|30545.82|30545.82|0
1639471790000|2021-12-14 08:49:50|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|0
1639471800000|2021-12-14 08:50:00|30543.99|30543.99|30533.38|30533.38|30543.99|30543.99|30533.38|30533.38|0
1639471810000|2021-12-14 08:50:10|30533.98|30533.98|30533.98|30533.98|30533.98|30533.98|30533.98|30533.98|0
1639471830000|2021-12-14 08:50:30|30544.59|30544.59|30548.12|30548.12|30548.12|30548.12|30544.59|30544.59|0
1639471860000|2021-12-14 08:51:00|30547.64|30547.64|30547.88|30547.88|30547.88|30547.88|30547.64|30547.64|0
1639471880000|2021-12-14 08:51:20|30544.35|30544.35|30544.35|30544.35|30544.35|30544.35|30544.35|30544.35|0
1639471950000|2021-12-14 08:52:30|30554.95|30554.95|30559.69|30559.69|30559.69|30559.69|30554.95|30554.95|0
1639471960000|2021-12-14 08:52:40|30560.89|30560.89|30560.89|30560.89|30560.89|30560.89|30560.89|30560.89|0
1639471970000|2021-12-14 08:52:50|30561.13|30561.13|30560.16|30560.16|30561.13|30561.13|30560.16|30560.16|0
1639471980000|2021-12-14 08:53:00|30559.92|30559.92|30559.92|30559.92|30560.16|30560.16|30559.92|30559.92|0
1639472000000|2021-12-14 08:53:20|30561.15|30561.15|30554.08|30554.08|30561.15|30561.15|30554.08|30554.08|0
1639472010000|2021-12-14 08:53:30|30550.55|30550.55|30543.48|30543.48|30550.55|30550.55|30543.48|30543.48|0
1639472020000|2021-12-14 08:53:40|30539.94|30539.94|30539.94|30539.94|30539.94|30539.94|30539.94|30539.94|0
1639472030000|2021-12-14 08:53:50|30529.34|30529.34|30529.34|30529.34|30529.34|30529.34|30529.34|30529.34|0
1639472050000|2021-12-14 08:54:10|30522.27|30522.27|30522.27|30522.27|30522.27|30522.27|30522.27|30522.27|0
1639472080000|2021-12-14 08:54:40|30508.13|30508.13|30508.13|30508.13|30508.13|30508.13|30508.13|30508.13|0
1639472100000|2021-12-14 08:55:00|30506.93|30506.93|30506.93|30506.93|30507.53|30507.53|30506.93|30506.93|0
1639472110000|2021-12-14 08:55:10|30507.65|30507.65|30508.14|30508.14|30508.14|30508.14|30507.65|30507.65|0
1639472130000|2021-12-14 08:55:30|30504.6|30504.6|30504.6|30504.6|30504.6|30504.6|30504.6|30504.6|0
1639472140000|2021-12-14 08:55:40|30497.53|30497.53|30497.05|30497.05|30497.53|30497.53|30497.05|30497.05|0
1639472150000|2021-12-14 08:55:50|30486.44|30486.44|30482.91|30482.91|30486.44|30486.44|30482.91|30482.91|0
1639472180000|2021-12-14 08:56:20|30479.37|30479.37|30483.32|30483.32|30483.32|30483.32|30479.37|30479.37|0
1639472190000|2021-12-14 08:56:30|30479.78|30479.78|30493.92|30493.92|30493.92|30493.92|30479.78|30479.78|0
1639472210000|2021-12-14 08:56:50|30486.85|30486.85|30486.85|30486.85|30486.85|30486.85|30486.85|30486.85|0
1639472220000|2021-12-14 08:57:00|30483.32|30483.32|30483.32|30483.32|30483.32|30483.32|30483.32|30483.32|0
1639472250000|2021-12-14 08:57:30|30486.85|30486.85|30487.45|30487.45|30494.52|30494.52|30483.92|30483.92|0
1639472260000|2021-12-14 08:57:40|30498.06|30498.06|30494.52|30494.52|30498.06|30498.06|30494.52|30494.52|0
1639472270000|2021-12-14 08:57:50|30505.13|30505.13|30490.99|30490.99|30505.13|30505.13|30490.99|30490.99|0
1639472280000|2021-12-14 08:58:00|30487.45|30487.45|30487.45|30487.45|30487.45|30487.45|30487.45|30487.45|0
1639472300000|2021-12-14 08:58:20|30486.85|30486.85|30486.85|30486.85|30486.85|30486.85|30486.85|30486.85|0
1639472340000|2021-12-14 08:59:00|30487.45|30487.45|30490.99|30490.99|30490.99|30490.99|30487.45|30487.45|0
1639472350000|2021-12-14 08:59:10|30491.59|30491.59|30484.52|30484.52|30491.59|30491.59|30484.52|30484.52|0
1639472390000|2021-12-14 08:59:50|30480.98|30480.98|30480.98|30480.98|30480.98|30480.98|30480.98|30480.98|0
1639472400000|2021-12-14 09:00:00|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|30484.52|0
1639472410000|2021-12-14 09:00:10|30488.05|30488.05|30489.26|30489.26|30489.26|30489.26|30488.05|30488.05|0
1639472420000|2021-12-14 09:00:20|30492.79|30492.79|30492.79|30492.79|30492.79|30492.79|30492.79|30492.79|0
1639472440000|2021-12-14 09:00:40|30489.26|30489.26|30489.26|30489.26|30489.26|30489.26|30489.26|30489.26|0
1639472450000|2021-12-14 09:00:50|30496.33|30496.33|30496.33|30496.33|30496.33|30496.33|30496.33|30496.33|0
1639472510000|2021-12-14 09:01:50|30503.4|30503.4|30499.86|30499.86|30503.4|30503.4|30496.33|30496.33|0
1639472520000|2021-12-14 09:02:00|30500.46|30500.46|30501.06|30501.06|30501.06|30501.06|30500.46|30500.46|0
1639472550000|2021-12-14 09:02:30|30502.26|30502.26|30502.26|30502.26|30502.26|30502.26|30502.26|30502.26|0
1639472570000|2021-12-14 09:02:50|30501.66|30501.66|30501.66|30501.66|30501.66|30501.66|30501.66|30501.66|0
1639472620000|2021-12-14 09:03:40|30505.2|30505.2|30505.2|30505.2|30508.73|30508.73|30505.2|30505.2|0
1639472640000|2021-12-14 09:04:00|30506.4|30506.4|30513.47|30513.47|30513.47|30513.47|30506.4|30506.4|0
1639472650000|2021-12-14 09:04:10|30517|30517|30521.14|30521.14|30521.14|30521.14|30517|30517|0
1639472660000|2021-12-14 09:04:20|30545.88|30545.88|30542.35|30542.35|30545.88|30545.88|30542.35|30542.35|0
1639472670000|2021-12-14 09:04:30|30531.75|30531.75|30537.68|30537.68|30537.68|30537.68|30531.75|30531.75|0
1639472680000|2021-12-14 09:04:40|30538.28|30538.28|30537.56|30537.56|30538.28|30538.28|30537.56|30537.56|0
1639472690000|2021-12-14 09:04:50|30538.04|30538.04|30538.04|30538.04|30538.04|30538.04|30538.04|30538.04|0
1639472700000|2021-12-14 09:05:00|30537.8|30537.8|30534.27|30534.27|30537.8|30537.8|30534.27|30534.27|0
1639472710000|2021-12-14 09:05:10|30527.2|30527.2|30523.42|30523.42|30527.2|30527.2|30522.93|30522.93|0
1639472720000|2021-12-14 09:05:20|30526.95|30526.95|30530.49|30530.49|30530.49|30530.49|30522.93|30522.93|0
1639472730000|2021-12-14 09:05:30|30530.25|30530.25|30532.82|30532.82|30532.82|30532.82|30529.29|30529.29|0
1639472780000|2021-12-14 09:06:20|30532.22|30532.22|30528.69|30528.69|30532.22|30532.22|30528.69|30528.69|0
1639472800000|2021-12-14 09:06:40|30529.17|30529.17|30530.01|30530.01|30530.01|30530.01|30529.17|30529.17|0
1639472810000|2021-12-14 09:06:50|30530.83|30530.83|30527.3|30527.3|30530.83|30530.83|30527.3|30527.3|0
1639472820000|2021-12-14 09:07:00|30530.83|30530.83|30530.83|30530.83|30530.83|30530.83|30530.83|30530.83|0
1639472830000|2021-12-14 09:07:10|30537.9|30537.9|30538.5|30538.5|30538.5|30538.5|30537.9|30537.9|0
1639472840000|2021-12-14 09:07:20|30537.78|30537.78|30537.78|30537.78|30537.78|30537.78|30537.78|30537.78|0
1639472850000|2021-12-14 09:07:30|30541.31|30541.31|30541.31|30541.31|30541.31|30541.31|30541.31|30541.31|0
1639472870000|2021-12-14 09:07:50|30534.24|30534.24|30534.24|30534.24|30534.24|30534.24|30534.24|30534.24|0
1639472880000|2021-12-14 09:08:00|30537.78|30537.78|30538.26|30538.26|30538.26|30538.26|30537.78|30537.78|0
1639472900000|2021-12-14 09:08:20|30534.73|30534.73|30534.73|30534.73|30534.73|30534.73|30534.73|30534.73|0
1639472920000|2021-12-14 09:08:40|30538.26|30538.26|30539.08|30539.08|30543.22|30543.22|30538.26|30538.26|0
1639472940000|2021-12-14 09:09:00|30532.01|30532.01|30535.55|30535.55|30535.55|30535.55|30532.01|30532.01|0
1639472950000|2021-12-14 09:09:10|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|30535.96|0
1639472980000|2021-12-14 09:09:40|30532.42|30532.42|30532.42|30532.42|30532.42|30532.42|30532.42|30532.42|0
1639472990000|2021-12-14 09:09:50|30533.02|30533.02|30536.56|30536.56|30536.56|30536.56|30533.02|30533.02|0
1639473000000|2021-12-14 09:10:00|30536.8|30536.8|30536.67|30536.67|30536.8|30536.8|30536.07|30536.07|0
1639473010000|2021-12-14 09:10:10|30536.07|30536.07|30537.38|30537.38|30537.38|30537.38|30536.07|30536.07|0
1639473040000|2021-12-14 09:10:40|30536.78|30536.78|30529.71|30529.71|30536.78|30536.78|30529.71|30529.71|0
1639473060000|2021-12-14 09:11:00|30533.24|30533.24|30533.24|30533.24|30533.24|30533.24|30533.24|30533.24|0
1639473090000|2021-12-14 09:11:30|30536.78|30536.78|30536.78|30536.78|30536.78|30536.78|30536.78|30536.78|0
1639473140000|2021-12-14 09:12:20|30536.37|30536.37|30536.37|30536.37|30536.37|30536.37|30536.37|30536.37|0
1639473150000|2021-12-14 09:12:30|30536.12|30536.12|30529.05|30529.05|30536.12|30536.12|30529.05|30529.05|0
1639473160000|2021-12-14 09:12:40|30527.25|30527.25|30529.05|30529.05|30529.05|30529.05|30527.25|30527.25|0
1639473180000|2021-12-14 09:13:00|30525.52|30525.52|30521.98|30521.98|30525.52|30525.52|30521.98|30521.98|0
1639473190000|2021-12-14 09:13:10|30521.57|30521.57|30521.57|30521.57|30521.57|30521.57|30521.57|30521.57|0
1639473210000|2021-12-14 09:13:30|30518.04|30518.04|30518.04|30518.04|30518.04|30518.04|30518.04|30518.04|0
1639473240000|2021-12-14 09:14:00|30518.28|30518.28|30518.28|30518.28|30519.01|30519.01|30518.04|30518.04|0
1639473250000|2021-12-14 09:14:10|30514.75|30514.75|30514.75|30514.75|30514.75|30514.75|30514.75|30514.75|0
1639473270000|2021-12-14 09:14:30|30511.21|30511.21|30511.21|30511.21|30511.21|30511.21|30511.21|30511.21|0
1639473290000|2021-12-14 09:14:50|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|0
1639473300000|2021-12-14 09:15:00|30518.88|30518.88|30518.88|30518.88|30518.88|30518.88|30515.35|30515.35|0
1639473310000|2021-12-14 09:15:10|30519.12|30519.12|30518.88|30518.88|30519.12|30519.12|30518.64|30518.64|0
1639473320000|2021-12-14 09:15:20|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|0
1639473330000|2021-12-14 09:15:30|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|0
1639473340000|2021-12-14 09:15:40|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|0
1639473350000|2021-12-14 09:15:50|30522.42|30522.42|30529.49|30529.49|30529.49|30529.49|30522.42|30522.42|0
1639473360000|2021-12-14 09:16:00|30530.09|30530.09|30537.16|30537.16|30537.16|30537.16|30530.09|30530.09|0
1639473370000|2021-12-14 09:16:10|30540.69|30540.69|30540.69|30540.69|30540.69|30540.69|30540.69|30540.69|0
1639473380000|2021-12-14 09:16:20|30541.89|30541.89|30541.89|30541.89|30541.89|30541.89|30541.89|30541.89|0
1639473390000|2021-12-14 09:16:30|30538.36|30538.36|30531.29|30531.29|30538.36|30538.36|30531.29|30531.29|0
1639473440000|2021-12-14 09:17:20|30530.09|30530.09|30522.42|30522.42|30530.09|30530.09|30522.42|30522.42|0
1639473470000|2021-12-14 09:17:50|30518.88|30518.88|30515.35|30515.35|30518.88|30518.88|30515.35|30515.35|0
1639473480000|2021-12-14 09:18:00|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|0
1639473490000|2021-12-14 09:18:10|30515.35|30515.35|30518.88|30518.88|30518.88|30518.88|30515.35|30515.35|0
1639473510000|2021-12-14 09:18:30|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|30511.81|0
1639473540000|2021-12-14 09:19:00|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|30515.35|0
1639473550000|2021-12-14 09:19:10|30515.1|30515.1|30515.1|30515.1|30515.1|30515.1|30515.1|30515.1|0
1639473580000|2021-12-14 09:19:40|30511.57|30511.57|30508.04|30508.04|30511.57|30511.57|30508.04|30508.04|0
1639473590000|2021-12-14 09:19:50|30504.5|30504.5|30504.5|30504.5|30504.5|30504.5|30504.5|30504.5|0
1639473600000|2021-12-14 09:20:00|30509.24|30509.24|30509.24|30509.24|30509.24|30509.24|30509.24|30509.24|0
1639473610000|2021-12-14 09:20:10|30512.77|30512.77|30509.24|30509.24|30512.77|30512.77|30509.24|30509.24|0
1639473620000|2021-12-14 09:20:20|30509.72|30509.72|30508.99|30508.99|30509.72|30509.72|30508.99|30508.99|0
1639473640000|2021-12-14 09:20:40|30516.06|30516.06|30519.6|30519.6|30519.6|30519.6|30516.06|30516.06|0
1639473690000|2021-12-14 09:21:30|30520.08|30520.08|30520.08|30520.08|30520.08|30520.08|30520.08|30520.08|0
1639473700000|2021-12-14 09:21:40|30523.62|30523.62|30523.62|30523.62|30523.62|30523.62|30523.62|30523.62|0
1639473710000|2021-12-14 09:21:50|30527.15|30527.15|30527.15|30527.15|30527.15|30527.15|30527.15|30527.15|0
1639473750000|2021-12-14 09:22:30|30523.62|30523.62|30527.15|30527.15|30527.15|30527.15|30523.62|30523.62|0
1639473780000|2021-12-14 09:23:00|30523.62|30523.62|30516.55|30516.55|30523.62|30523.62|30516.55|30516.55|0
1639473800000|2021-12-14 09:23:20|30523.62|30523.62|30523.62|30523.62|30523.62|30523.62|30523.62|30523.62|0
1639473820000|2021-12-14 09:23:40|30516.55|30516.55|30516.55|30516.55|30516.55|30516.55|30516.55|30516.55|0
1639473890000|2021-12-14 09:24:50|30515.71|30515.71|30519|30519|30519|30519|30515.46|30515.46|0
1639473920000|2021-12-14 09:25:20|30526.07|30526.07|30526.67|30526.67|30526.67|30526.67|30526.07|30526.07|0
1639473930000|2021-12-14 09:25:30|30523.13|30523.13|30519.6|30519.6|30523.13|30523.13|30519.6|30519.6|0
1639473950000|2021-12-14 09:25:50|30523.13|30523.13|30523.13|30523.13|30523.13|30523.13|30523.13|30523.13|0
1639473970000|2021-12-14 09:26:10|30530.2|30530.2|30533.74|30533.74|30533.74|30533.74|30530.2|30530.2|0
1639473980000|2021-12-14 09:26:20|30547.88|30547.88|30547.88|30547.88|30547.88|30547.88|30547.88|30547.88|0
1639473990000|2021-12-14 09:26:30|30558.48|30558.48|30558.48|30558.48|30558.48|30558.48|30558.48|30558.48|0
1639474000000|2021-12-14 09:26:40|30559.08|30559.08|30559.08|30559.08|30559.08|30559.08|30559.08|30559.08|0
1639474020000|2021-12-14 09:27:00|30566.15|30566.15|30566.15|30566.15|30566.15|30566.15|30566.15|30566.15|0
1639474040000|2021-12-14 09:27:20|30562.62|30562.62|30562.62|30562.62|30562.62|30562.62|30562.62|30562.62|0
1639474060000|2021-12-14 09:27:40|30566.15|30566.15|30573.22|30573.22|30573.22|30573.22|30566.15|30566.15|0
1639474070000|2021-12-14 09:27:50|30569.69|30569.69|30562.62|30562.62|30569.69|30569.69|30562.62|30562.62|0
1639474080000|2021-12-14 09:28:00|30559.08|30559.08|30559.08|30559.08|30559.08|30559.08|30559.08|30559.08|0
1639474100000|2021-12-14 09:28:20|30569.69|30569.69|30569.69|30569.69|30569.69|30569.69|30569.69|30569.69|0
1639474130000|2021-12-14 09:28:50|30566.15|30566.15|30562.62|30562.62|30566.15|30566.15|30562.62|30562.62|0
1639474140000|2021-12-14 09:29:00|30566.15|30566.15|30566.15|30566.15|30566.15|30566.15|30566.15|30566.15|0
1639474170000|2021-12-14 09:29:30|30566.75|30566.75|30566.27|30566.27|30566.75|30566.75|30566.27|30566.27|0
1639474180000|2021-12-14 09:29:40|30569.81|30569.81|30569.81|30569.81|30569.81|30569.81|30569.81|30569.81|0
1639474200000|2021-12-14 09:30:00|30573.34|30573.34|30571.61|30571.61|30573.34|30573.34|30569.81|30569.81|0
1639474210000|2021-12-14 09:30:10|30571.01|30571.01|30567.47|30567.47|30571.01|30571.01|30567.47|30567.47|0
1639474230000|2021-12-14 09:30:30|30566.87|30566.87|30563.34|30563.34|30566.87|30566.87|30563.34|30563.34|0
1639474270000|2021-12-14 09:31:10|30559.8|30559.8|30570.41|30570.41|30570.41|30570.41|30559.8|30559.8|0
1639474280000|2021-12-14 09:31:20|30577.48|30577.48|30577.96|30577.96|30578.44|30578.44|30577.48|30577.48|0
1639474300000|2021-12-14 09:31:40|30578.78|30578.78|30579.19|30579.19|30579.19|30579.19|30578.78|30578.78|0
1639474320000|2021-12-14 09:32:00|30571.52|30571.52|30570.92|30570.92|30571.52|30571.52|30570.92|30570.92|0
1639474330000|2021-12-14 09:32:10|30571.74|30571.74|30568.2|30568.2|30571.74|30571.74|30568.2|30568.2|0
1639474380000|2021-12-14 09:33:00|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|0
1639474400000|2021-12-14 09:33:20|30564.26|30564.26|30567.79|30567.79|30567.79|30567.79|30564.26|30564.26|0
1639474410000|2021-12-14 09:33:30|30564.26|30564.26|30564.26|30564.26|30564.26|30564.26|30564.26|30564.26|0
1639474450000|2021-12-14 09:34:10|30564.86|30564.86|30564.86|30564.86|30564.86|30564.86|30564.86|30564.86|0
1639474460000|2021-12-14 09:34:20|30568.39|30568.39|30568.39|30568.39|30568.39|30568.39|30568.39|30568.39|0
1639474490000|2021-12-14 09:34:50|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|0
1639474500000|2021-12-14 09:35:00|30566.59|30566.59|30566.59|30566.59|30566.59|30566.59|30566.59|30566.59|0
1639474510000|2021-12-14 09:35:10|30559.52|30559.52|30563.06|30563.06|30563.06|30563.06|30559.52|30559.52|0
1639474520000|2021-12-14 09:35:20|30559.52|30559.52|30555.99|30555.99|30559.52|30559.52|30555.99|30555.99|0
1639474530000|2021-12-14 09:35:30|30559.52|30559.52|30559.52|30559.52|30559.52|30559.52|30559.52|30559.52|0
1639474560000|2021-12-14 09:36:00|30555.99|30555.99|30552.45|30552.45|30555.99|30555.99|30552.45|30552.45|0
1639474580000|2021-12-14 09:36:20|30548.92|30548.92|30552.45|30552.45|30552.45|30552.45|30548.92|30548.92|0
1639474620000|2021-12-14 09:37:00|30541.85|30541.85|30541.85|30541.85|30541.85|30541.85|30541.85|30541.85|0
1639474630000|2021-12-14 09:37:10|30541.25|30541.25|30540.65|30540.65|30541.25|30541.25|30540.24|30540.24|0
1639474640000|2021-12-14 09:37:20|30533.58|30533.58|30533.58|30533.58|30533.58|30533.58|30533.58|30533.58|0
1639474650000|2021-12-14 09:37:30|30537.11|30537.11|30537.11|30537.11|30537.11|30537.11|30537.11|30537.11|0
1639474660000|2021-12-14 09:37:40|30533.58|30533.58|30533.58|30533.58|30533.58|30533.58|30533.58|30533.58|0
1639474670000|2021-12-14 09:37:50|30530.04|30530.04|30526.51|30526.51|30530.04|30530.04|30522.97|30522.97|0
1639474700000|2021-12-14 09:38:20|30530.04|30530.04|30534.18|30534.18|30534.18|30534.18|30530.04|30530.04|0
1639474740000|2021-12-14 09:39:00|30527.11|30527.11|30527.11|30527.11|30527.11|30527.11|30527.11|30527.11|0
1639474760000|2021-12-14 09:39:20|30523.57|30523.57|30523.57|30523.57|30523.57|30523.57|30523.57|30523.57|0
1639474770000|2021-12-14 09:39:30|30522.36|30522.36|30507.74|30507.74|30522.36|30522.36|30507.25|30507.25|0
1639474820000|2021-12-14 09:40:20|30500.67|30500.67|30511.27|30511.27|30511.27|30511.27|30500.67|30500.67|0
1639474840000|2021-12-14 09:40:40|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|0
1639474850000|2021-12-14 09:40:50|30514.81|30514.81|30514.81|30514.81|30514.81|30514.81|30514.81|30514.81|0
1639474890000|2021-12-14 09:41:30|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|30518.34|0
1639474930000|2021-12-14 09:42:10|30521.88|30521.88|30522.48|30522.48|30522.48|30522.48|30521.88|30521.88|0
1639474950000|2021-12-14 09:42:30|30523.3|30523.3|30523.3|30523.3|30523.3|30523.3|30523.3|30523.3|0
1639474960000|2021-12-14 09:42:40|30526.83|30526.83|30530.85|30530.85|30530.85|30530.85|30526.83|30526.83|0
1639474970000|2021-12-14 09:42:50|30534.39|30534.39|30534.39|30534.39|30534.39|30534.39|30534.39|30534.39|0
1639474980000|2021-12-14 09:43:00|30535.21|30535.21|30535.21|30535.21|30535.21|30535.21|30535.21|30535.21|0
1639474990000|2021-12-14 09:43:10|30535.62|30535.62|30532.08|30532.08|30535.62|30535.62|30532.08|30532.08|0
1639475030000|2021-12-14 09:43:50|30535.62|30535.62|30532.08|30532.08|30535.62|30535.62|30532.08|30532.08|0
1639475040000|2021-12-14 09:44:00|30531.48|30531.48|30527.95|30527.95|30531.48|30531.48|30527.95|30527.95|0
1639475050000|2021-12-14 09:44:10|30524.41|30524.41|30524.41|30524.41|30524.41|30524.41|30524.41|30524.41|0
1639475080000|2021-12-14 09:44:40|30535.02|30535.02|30535.02|30535.02|30535.02|30535.02|30535.02|30535.02|0
1639475090000|2021-12-14 09:44:50|30531.48|30531.48|30545.62|30545.62|30545.62|30545.62|30531.48|30531.48|0
1639475140000|2021-12-14 09:45:40|30546.22|30546.22|30552.69|30552.69|30552.69|30552.69|30545.62|30545.62|0
1639475170000|2021-12-14 09:46:10|30556.23|30556.23|30570.36|30570.36|30570.36|30570.36|30556.23|30556.23|0
1639475180000|2021-12-14 09:46:20|30569.88|30569.88|30569.88|30569.88|30569.88|30569.88|30569.88|30569.88|0
1639475210000|2021-12-14 09:46:50|30573.42|30573.42|30573.42|30573.42|30573.42|30573.42|30573.42|30573.42|0
1639475220000|2021-12-14 09:47:00|30584.02|30584.02|30584.02|30584.02|30584.02|30584.02|30584.02|30584.02|0
1639475240000|2021-12-14 09:47:20|30587.56|30587.56|30601.69|30601.69|30601.69|30601.69|30587.56|30587.56|0
1639475260000|2021-12-14 09:47:40|30594.62|30594.62|30594.62|30594.62|30594.62|30594.62|30594.62|30594.62|0
1639475280000|2021-12-14 09:48:00|30605.23|30605.23|30605.23|30605.23|30605.23|30605.23|30605.23|30605.23|0
1639475290000|2021-12-14 09:48:10|30606.43|30606.43|30617.04|30617.04|30617.04|30617.04|30606.43|30606.43|0
1639475330000|2021-12-14 09:48:50|30609.97|30609.97|30609.97|30609.97|30609.97|30609.97|30609.97|30609.97|0
1639475390000|2021-12-14 09:49:50|30610.21|30610.21|30610.21|30610.21|30610.21|30610.21|30606.67|30606.67|0
1639475410000|2021-12-14 09:50:10|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|30603.14|0
1639475440000|2021-12-14 09:50:40|30592.53|30592.53|30585.46|30585.46|30592.53|30592.53|30585.46|30585.46|0
1639475450000|2021-12-14 09:50:50|30589|30589|30592.53|30592.53|30592.53|30592.53|30589|30589|0
1639475480000|2021-12-14 09:51:20|30589|30589|30589|30589|30589|30589|30589|30589|0
1639475490000|2021-12-14 09:51:30|30588.4|30588.4|30588.4|30588.4|30588.4|30588.4|30588.4|30588.4|0
1639475500000|2021-12-14 09:51:40|30581.33|30581.33|30574.26|30574.26|30581.33|30581.33|30574.26|30574.26|0
1639475520000|2021-12-14 09:52:00|30577.79|30577.79|30574.26|30574.26|30577.79|30577.79|30574.26|30574.26|0
1639475540000|2021-12-14 09:52:20|30577.79|30577.79|30574.26|30574.26|30577.79|30577.79|30574.26|30574.26|0
1639475550000|2021-12-14 09:52:30|30567.19|30567.19|30567.19|30567.19|30567.19|30567.19|30567.19|30567.19|0
1639475590000|2021-12-14 09:53:10|30560.12|30560.12|30558.92|30558.92|30560.12|30560.12|30558.92|30558.92|0
1639475630000|2021-12-14 09:53:50|30551.85|30551.85|30551.85|30551.85|30551.85|30551.85|30547.9|30547.9|0
1639475640000|2021-12-14 09:54:00|30552.67|30552.67|30552.67|30552.67|30552.67|30552.67|30552.67|30552.67|0
1639475660000|2021-12-14 09:54:20|30549.13|30549.13|30549.13|30549.13|30549.13|30549.13|30549.13|30549.13|0
1639475670000|2021-12-14 09:54:30|30547.93|30547.93|30541.46|30541.46|30547.93|30547.93|30540.86|30540.86|0
1639475680000|2021-12-14 09:54:40|30537.93|30537.93|30537.93|30537.93|30537.93|30537.93|30537.93|30537.93|0
1639475690000|2021-12-14 09:54:50|30536.72|30536.72|30543.79|30543.79|30543.79|30543.79|30536.72|30536.72|0
1639475700000|2021-12-14 09:55:00|30529.66|30529.66|30529.66|30529.66|30529.66|30529.66|30529.66|30529.66|0
1639475710000|2021-12-14 09:55:10|30522.59|30522.59|30522.59|30522.59|30522.59|30522.59|30522.59|30522.59|0
1639475720000|2021-12-14 09:55:20|30519.05|30519.05|30515.52|30515.52|30519.05|30519.05|30511.98|30511.98|0
1639475730000|2021-12-14 09:55:30|30516.12|30516.12|30516.12|30516.12|30516.12|30516.12|30516.12|30516.12|0
1639475770000|2021-12-14 09:56:10|30515.3|30515.3|30511.35|30511.35|30515.3|30515.3|30511.35|30511.35|0
1639475780000|2021-12-14 09:56:20|30518.42|30518.42|30518.01|30518.01|30518.42|30518.42|30518.01|30518.01|0
1639475800000|2021-12-14 09:56:40|30518.25|30518.25|30518.25|30518.25|30518.5|30518.5|30518.25|30518.25|0
1639475810000|2021-12-14 09:56:50|30511.18|30511.18|30511.18|30511.18|30511.18|30511.18|30511.18|30511.18|0
1639475820000|2021-12-14 09:57:00|30514.72|30514.72|30514.72|30514.72|30514.72|30514.72|30514.72|30514.72|0
1639475830000|2021-12-14 09:57:10|30518.25|30518.25|30518.25|30518.25|30518.25|30518.25|30518.25|30518.25|0
1639475840000|2021-12-14 09:57:20|30511.18|30511.18|30511.18|30511.18|30511.18|30511.18|30511.18|30511.18|0
1639475850000|2021-12-14 09:57:30|30504.11|30504.11|30493.51|30493.51|30504.11|30504.11|30493.51|30493.51|0
1639475880000|2021-12-14 09:58:00|30489.97|30489.97|30486.44|30486.44|30489.97|30489.97|30486.44|30486.44|0
1639475890000|2021-12-14 09:58:10|30493.51|30493.51|30482.9|30482.9|30493.51|30493.51|30482.9|30482.9|0
1639475930000|2021-12-14 09:58:50|30481.1|30481.1|30480.5|30480.5|30481.7|30481.7|30480.5|30480.5|0
1639475950000|2021-12-14 09:59:10|30481.1|30481.1|30484.64|30484.64|30484.64|30484.64|30481.1|30481.1|0
1639475960000|2021-12-14 09:59:20|30485.24|30485.24|30485.24|30485.24|30485.24|30485.24|30485.24|30485.24|0
1639475970000|2021-12-14 09:59:30|30488.77|30488.77|30489.37|30489.37|30489.37|30489.37|30488.77|30488.77|0
1639475980000|2021-12-14 09:59:40|30492.91|30492.91|30492.91|30492.91|30492.91|30492.91|30492.91|30492.91|0
1639475990000|2021-12-14 09:59:50|30496.44|30496.44|30503.51|30503.51|30503.51|30503.51|30496.44|30496.44|0
1639476000000|2021-12-14 10:00:00|30499.98|30499.98|30504.11|30504.11|30504.11|30504.11|30499.98|30499.98|0
1639476050000|2021-12-14 10:00:50|30505.32|30505.32|30505.32|30505.32|30505.32|30505.32|30505.32|30505.32|0
1639476060000|2021-12-14 10:01:00|30504.72|30504.72|30504.72|30504.72|30504.72|30504.72|30504.72|30504.72|0
1639476070000|2021-12-14 10:01:10|30515.32|30515.32|30515.32|30515.32|30515.32|30515.32|30515.32|30515.32|0
1639476100000|2021-12-14 10:01:40|30525.92|30525.92|30525.92|30525.92|30525.92|30525.92|30525.92|30525.92|0
1639476120000|2021-12-14 10:02:00|30522.39|30522.39|30518.85|30518.85|30522.39|30522.39|30518.85|30518.85|0
1639476130000|2021-12-14 10:02:10|30519.1|30519.1|30519.1|30519.1|30519.1|30519.1|30519.1|30519.1|0
1639476150000|2021-12-14 10:02:30|30522.63|30522.63|30523.23|30523.23|30523.23|30523.23|30522.63|30522.63|0
1639476160000|2021-12-14 10:02:40|30516.16|30516.16|30516.16|30516.16|30516.16|30516.16|30516.16|30516.16|0
1639476170000|2021-12-14 10:02:50|30512.63|30512.63|30512.63|30512.63|30512.63|30512.63|30512.63|30512.63|0
1639476220000|2021-12-14 10:03:40|30505.56|30505.56|30505.56|30505.56|30505.56|30505.56|30505.56|30505.56|0
1639476230000|2021-12-14 10:03:50|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|30502.02|0
1639476240000|2021-12-14 10:04:00|30505.56|30505.56|30512.63|30512.63|30512.63|30512.63|30505.56|30505.56|0
1639476290000|2021-12-14 10:04:50|30516.16|30516.16|30516.16|30516.16|30516.16|30516.16|30516.16|30516.16|0
1639476300000|2021-12-14 10:05:00|30512.63|30512.63|30512.03|30512.03|30512.63|30512.63|30512.03|30512.03|0
1639476320000|2021-12-14 10:05:20|30508.49|30508.49|30508.49|30508.49|30508.49|30508.49|30508.49|30508.49|0
1639476380000|2021-12-14 10:06:20|30508.01|30508.01|30506.81|30506.81|30508.01|30508.01|30505.6|30505.6|0
1639476400000|2021-12-14 10:06:40|30510.34|30510.34|30517.41|30517.41|30517.41|30517.41|30510.34|30510.34|0
1639476410000|2021-12-14 10:06:50|30518.01|30518.01|30518.01|30518.01|30518.01|30518.01|30518.01|30518.01|0
1639476420000|2021-12-14 10:07:00|30521.55|30521.55|30521.55|30521.55|30521.55|30521.55|30521.55|30521.55|0
1639476430000|2021-12-14 10:07:10|30528.62|30528.62|30528.62|30528.62|30528.62|30528.62|30528.62|30528.62|0
1639476440000|2021-12-14 10:07:20|30525.08|30525.08|30525.08|30525.08|30525.08|30525.08|30525.08|30525.08|0
1639476450000|2021-12-14 10:07:30|30528.62|30528.62|30528.62|30528.62|30528.62|30528.62|30528.62|30528.62|0
1639476460000|2021-12-14 10:07:40|30532.15|30532.15|30533.35|30533.35|30533.35|30533.35|30532.15|30532.15|0
1639476480000|2021-12-14 10:08:00|30532.75|30532.75|30532.75|30532.75|30532.75|30532.75|30532.75|30532.75|0
1639476500000|2021-12-14 10:08:20|30529.22|30529.22|30529.22|30529.22|30529.22|30529.22|30529.22|30529.22|0
1639476520000|2021-12-14 10:08:40|30525.68|30525.68|30522.15|30522.15|30525.68|30525.68|30522.15|30522.15|0
1639476540000|2021-12-14 10:09:00|30525.68|30525.68|30525.68|30525.68|30525.68|30525.68|30525.68|30525.68|0
1639476550000|2021-12-14 10:09:10|30529.22|30529.22|30529.22|30529.22|30529.22|30529.22|30529.22|30529.22|0
1639476580000|2021-12-14 10:09:40|30536.29|30536.29|30536.29|30536.29|30536.29|30536.29|30536.29|30536.29|0
1639476600000|2021-12-14 10:10:00|30532.75|30532.75|30532.75|30532.75|30532.75|30532.75|30532.75|30532.75|0
1639476610000|2021-12-14 10:10:10|30529.22|30529.22|30525.68|30525.68|30529.22|30529.22|30525.68|30525.68|0
1639476650000|2021-12-14 10:10:50|30526.88|30526.88|30522.75|30522.75|30526.88|30526.88|30522.75|30522.75|0
1639476660000|2021-12-14 10:11:00|30519.21|30519.21|30508.61|30508.61|30519.21|30519.21|30508.61|30508.61|0
1639476680000|2021-12-14 10:11:20|30505.07|30505.07|30501.54|30501.54|30505.07|30505.07|30501.54|30501.54|0
1639476730000|2021-12-14 10:12:10|30498|30498|30498|30498|30498|30498|30498|30498|0
1639476770000|2021-12-14 10:12:50|30494.47|30494.47|30494.47|30494.47|30494.47|30494.47|30494.47|30494.47|0
1639476780000|2021-12-14 10:13:00|30498|30498|30498|30498|30498|30498|30498|30498|0
1639476800000|2021-12-14 10:13:20|30494.47|30494.47|30494.47|30494.47|30494.47|30494.47|30494.47|30494.47|0
1639476810000|2021-12-14 10:13:30|30490.93|30490.93|30490.93|30490.93|30490.93|30490.93|30490.93|30490.93|0
1639476840000|2021-12-14 10:14:00|30498|30498|30498|30498|30498|30498|30498|30498|0
1639476850000|2021-12-14 10:14:10|30496.8|30496.8|30496.2|30496.2|30496.8|30496.8|30495.6|30495.6|0
1639476860000|2021-12-14 10:14:20|30499.74|30499.74|30499.74|30499.74|30499.74|30499.74|30499.74|30499.74|0
1639476920000|2021-12-14 10:15:20|30503.27|30503.27|30503.27|30503.27|30503.27|30503.27|30503.27|30503.27|0
1639476930000|2021-12-14 10:15:30|30499.74|30499.74|30496.2|30496.2|30499.74|30499.74|30496.2|30496.2|0
1639476940000|2021-12-14 10:15:40|30496.61|30496.61|30495.6|30495.6|30496.61|30496.61|30495.6|30495.6|0
1639476950000|2021-12-14 10:15:50|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|30495.19|0
1639476960000|2021-12-14 10:16:00|30494.95|30494.95|30477.27|30477.27|30494.95|30494.95|30477.27|30477.27|0
1639476970000|2021-12-14 10:16:10|30480.81|30480.81|30480.81|30480.81|30480.81|30480.81|30480.81|30480.81|0
1639476980000|2021-12-14 10:16:20|30481.41|30481.41|30481.41|30481.41|30481.41|30481.41|30481.41|30481.41|0
1639477040000|2021-12-14 10:17:20|30481.65|30481.65|30481.65|30481.65|30481.65|30481.65|30481.65|30481.65|0
1639477050000|2021-12-14 10:17:30|30485.19|30485.19|30485.79|30485.79|30485.79|30485.79|30485.19|30485.19|0
1639477060000|2021-12-14 10:17:40|30486.39|30486.39|30486.39|30486.39|30486.39|30486.39|30486.39|30486.39|0
1639477080000|2021-12-14 10:18:00|30486.8|30486.8|30486.8|30486.8|30486.8|30486.8|30486.8|30486.8|0
1639477090000|2021-12-14 10:18:10|30486.39|30486.39|30486.39|30486.39|30486.39|30486.39|30486.39|30486.39|0
1639477110000|2021-12-14 10:18:30|30486.63|30486.63|30486.63|30486.63|30486.63|30486.63|30486.63|30486.63|0
1639477140000|2021-12-14 10:19:00|30487.04|30487.04|30488.68|30488.68|30488.68|30488.68|30487.04|30487.04|0
1639477150000|2021-12-14 10:19:10|30496.16|30496.16|30489.09|30489.09|30496.16|30496.16|30489.09|30489.09|0
1639477200000|2021-12-14 10:20:00|30492.62|30492.62|30493.83|30493.83|30493.83|30493.83|30492.62|30492.62|0
1639477220000|2021-12-14 10:20:20|30497.36|30497.36|30493.83|30493.83|30497.36|30497.36|30490.29|30490.29|0
1639477230000|2021-12-14 10:20:30|30483.22|30483.22|30483.22|30483.22|30483.22|30483.22|30483.22|30483.22|0
1639477250000|2021-12-14 10:20:50|30482.81|30482.81|30482.81|30482.81|30482.81|30482.81|30482.81|30482.81|0
1639477260000|2021-12-14 10:21:00|30482.57|30482.57|30496.71|30496.71|30496.71|30496.71|30482.57|30482.57|0
1639477270000|2021-12-14 10:21:10|30497.31|30497.31|30500.92|30500.92|30500.92|30500.92|30497.31|30497.31|0
1639477280000|2021-12-14 10:21:20|30504.45|30504.45|30504.45|30504.45|30504.45|30504.45|30504.45|30504.45|0
1639477290000|2021-12-14 10:21:30|30504.69|30504.69|30504.69|30504.69|30504.69|30504.69|30504.69|30504.69|0
1639477320000|2021-12-14 10:22:00|30508.23|30508.23|30508.23|30508.23|30508.23|30508.23|30508.23|30508.23|0
1639477330000|2021-12-14 10:22:10|30507.63|30507.63|30504.69|30504.69|30508.23|30508.23|30504.69|30504.69|0
1639477340000|2021-12-14 10:22:20|30503.49|30503.49|30503.49|30503.49|30503.49|30503.49|30503.49|30503.49|0
1639477350000|2021-12-14 10:22:30|30507.03|30507.03|30507.03|30507.03|30507.03|30507.03|30507.03|30507.03|0
1639477390000|2021-12-14 10:23:10|30510.56|30510.56|30510.56|30510.56|30510.56|30510.56|30510.56|30510.56|0
1639477410000|2021-12-14 10:23:30|30507.03|30507.03|30499.71|30499.71|30507.03|30507.03|30499.71|30499.71|0
1639477440000|2021-12-14 10:24:00|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|0
1639477450000|2021-12-14 10:24:10|30504.26|30504.26|30504.86|30504.86|30504.86|30504.86|30504.26|30504.26|0
1639477490000|2021-12-14 10:24:50|30508.39|30508.39|30515.46|30515.46|30515.46|30515.46|30508.39|30508.39|0
1639477500000|2021-12-14 10:25:00|30511.93|30511.93|30508.39|30508.39|30511.93|30511.93|30504.86|30504.86|0
1639477510000|2021-12-14 10:25:10|30511.93|30511.93|30508.64|30508.64|30511.93|30511.93|30508.39|30508.39|0
1639477520000|2021-12-14 10:25:20|30508.88|30508.88|30512.41|30512.41|30512.41|30512.41|30508.88|30508.88|0
1639477550000|2021-12-14 10:25:50|30505.34|30505.34|30505.34|30505.34|30508.88|30508.88|30505.34|30505.34|0
1639477560000|2021-12-14 10:26:00|30501.81|30501.81|30501.81|30501.81|30501.81|30501.81|30501.81|30501.81|0
1639477650000|2021-12-14 10:27:30|30501.21|30501.21|30501.21|30501.21|30501.21|30501.21|30501.21|30501.21|0
1639477670000|2021-12-14 10:27:50|30497.67|30497.67|30497.67|30497.67|30497.67|30497.67|30497.67|30497.67|0
1639477690000|2021-12-14 10:28:10|30501.21|30501.21|30501.21|30501.21|30501.21|30501.21|30501.21|30501.21|0
1639477700000|2021-12-14 10:28:20|30501.81|30501.81|30501.81|30501.81|30501.81|30501.81|30501.81|30501.81|0
1639477790000|2021-12-14 10:29:50|30498.27|30498.27|30498.27|30498.27|30498.27|30498.27|30498.27|30498.27|0
1639477800000|2021-12-14 10:30:00|30501.81|30501.81|30505.94|30505.94|30505.94|30505.94|30501.81|30501.81|0
1639477820000|2021-12-14 10:30:20|30509.48|30509.48|30516.55|30516.55|30516.55|30516.55|30509.48|30509.48|0
1639477840000|2021-12-14 10:30:40|30520.08|30520.08|30523.62|30523.62|30523.62|30523.62|30520.08|30520.08|0
1639477870000|2021-12-14 10:31:10|30534.22|30534.22|30534.22|30534.22|30534.22|30534.22|30534.22|30534.22|0
1639477900000|2021-12-14 10:31:40|30533.4|30533.4|30533.4|30533.4|30533.4|30533.4|30533.4|30533.4|0
1639477910000|2021-12-14 10:31:50|30532.99|30532.99|30532.99|30532.99|30532.99|30532.99|30532.99|30532.99|0
1639477920000|2021-12-14 10:32:00|30525.92|30525.92|30525.51|30525.51|30525.92|30525.92|30525.51|30525.51|0
1639477930000|2021-12-14 10:32:10|30525.92|30525.92|30522.39|30522.39|30532.99|30532.99|30522.39|30522.39|0
1639477950000|2021-12-14 10:32:30|30529.46|30529.46|30536.53|30536.53|30536.53|30536.53|30529.46|30529.46|0
1639477960000|2021-12-14 10:32:40|30532.99|30532.99|30532.99|30532.99|30532.99|30532.99|30532.99|30532.99|0
1639478020000|2021-12-14 10:33:40|30533.4|30533.4|30533.4|30533.4|30533.4|30533.4|30533.4|30533.4|0
1639478040000|2021-12-14 10:34:00|30536.94|30536.94|30533.4|30533.4|30536.94|30536.94|30533.4|30533.4|0
1639478050000|2021-12-14 10:34:10|30534.01|30534.01|30533.4|30533.4|30534.01|30534.01|30533.4|30533.4|0
1639478080000|2021-12-14 10:34:40|30533.81|30533.81|30533.81|30533.81|30533.81|30533.81|30533.81|30533.81|0
1639478090000|2021-12-14 10:34:50|30534.3|30534.3|30534.54|30534.54|30534.54|30534.54|30534.3|30534.3|0
1639478100000|2021-12-14 10:35:00|30529.8|30529.8|30529.8|30529.8|30529.8|30529.8|30529.8|30529.8|0
1639478110000|2021-12-14 10:35:10|30530.4|30530.4|30526.87|30526.87|30530.4|30530.4|30523.33|30523.33|0
1639478120000|2021-12-14 10:35:20|30519.8|30519.8|30518.98|30518.98|30519.8|30519.8|30518.98|30518.98|0
1639478150000|2021-12-14 10:35:50|30526.05|30526.05|30526.05|30526.05|30526.05|30526.05|30526.05|30526.05|0
1639478200000|2021-12-14 10:36:40|30533.12|30533.12|30532.52|30532.52|30533.12|30533.12|30532.52|30532.52|0
1639478210000|2021-12-14 10:36:50|30532.76|30532.76|30532.76|30532.76|30532.76|30532.76|30532.76|30532.76|0
1639478220000|2021-12-14 10:37:00|30532.28|30532.28|30532.28|30532.28|30532.52|30532.52|30532.03|30532.03|0
1639478290000|2021-12-14 10:38:10|30535.81|30535.81|30535.81|30535.81|30535.81|30535.81|30535.81|30535.81|0
1639478360000|2021-12-14 10:39:20|30532.28|30532.28|30540.17|30540.17|30540.17|30540.17|30532.28|30532.28|0
1639478390000|2021-12-14 10:39:50|30540.58|30540.58|30540.58|30540.58|30540.58|30540.58|30540.58|30540.58|0
1639478400000|2021-12-14 10:40:00|30537.04|30537.04|30540.58|30540.58|30540.58|30540.58|30533.51|30533.51|0
1639478430000|2021-12-14 10:40:30|30544.11|30544.11|30544.11|30544.11|30544.11|30544.11|30544.11|30544.11|0
1639478480000|2021-12-14 10:41:20|30547.65|30547.65|30547.65|30547.65|30547.65|30547.65|30547.65|30547.65|0
1639478500000|2021-12-14 10:41:40|30547.05|30547.05|30545.84|30545.84|30547.05|30547.05|30545.84|30545.84|0
1639478550000|2021-12-14 10:42:30|30552.91|30552.91|30556.45|30556.45|30556.45|30556.45|30552.91|30552.91|0
1639478560000|2021-12-14 10:42:40|30555.63|30555.63|30555.63|30555.63|30555.63|30555.63|30555.63|30555.63|0
1639478570000|2021-12-14 10:42:50|30556.11|30556.11|30555.39|30555.39|30556.11|30556.11|30555.39|30555.39|0
1639478580000|2021-12-14 10:43:00|30554.18|30554.18|30554.18|30554.18|30554.18|30554.18|30554.18|30554.18|0
1639478590000|2021-12-14 10:43:10|30543.58|30543.58|30543.58|30543.58|30543.58|30543.58|30543.58|30543.58|0
1639478620000|2021-12-14 10:43:40|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|30543.99|0
1639478630000|2021-12-14 10:43:50|30540.46|30540.46|30540.46|30540.46|30540.46|30540.46|30540.46|30540.46|0
1639478690000|2021-12-14 10:44:50|30540.86|30540.86|30548.34|30548.34|30548.34|30548.34|30540.86|30540.86|0
1639478700000|2021-12-14 10:45:00|30544.81|30544.81|30544.81|30544.81|30544.81|30544.81|30544.81|30544.81|0
1639478710000|2021-12-14 10:45:10|30546.01|30546.01|30546.01|30546.01|30546.01|30546.01|30546.01|30546.01|0
1639478720000|2021-12-14 10:45:20|30553.08|30553.08|30553.08|30553.08|30553.08|30553.08|30553.08|30553.08|0
1639478730000|2021-12-14 10:45:30|30553.49|30553.49|30553.49|30553.49|30553.49|30553.49|30553.49|30553.49|0
1639478750000|2021-12-14 10:45:50|30549.96|30549.96|30549.96|30549.96|30549.96|30549.96|30549.96|30549.96|0
1639478810000|2021-12-14 10:46:50|30542.89|30542.89|30542.89|30542.89|30542.89|30542.89|30542.89|30542.89|0
1639478870000|2021-12-14 10:47:50|30543.49|30543.49|30543.49|30543.49|30543.49|30543.49|30543.49|30543.49|0
1639478890000|2021-12-14 10:48:10|30536.42|30536.42|30539.95|30539.95|30539.95|30539.95|30536.42|30536.42|0
1639478900000|2021-12-14 10:48:20|30538.75|30538.75|30539.35|30539.35|30539.35|30539.35|30538.75|30538.75|0
1639478910000|2021-12-14 10:48:30|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|0
1639478920000|2021-12-14 10:48:40|30535.82|30535.82|30535.82|30535.82|30535.82|30535.82|30535.82|30535.82|0
1639478950000|2021-12-14 10:49:10|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|0
1639478970000|2021-12-14 10:49:30|30528.75|30528.75|30528.75|30528.75|30528.75|30528.75|30528.75|30528.75|0
1639479070000|2021-12-14 10:51:10|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|30532.28|0
1639479090000|2021-12-14 10:51:30|30528.75|30528.75|30517.13|30517.13|30528.75|30528.75|30517.13|30517.13|0
1639479100000|2021-12-14 10:51:40|30517.73|30517.73|30517.73|30517.73|30517.73|30517.73|30517.73|30517.73|0
1639479140000|2021-12-14 10:52:20|30521.27|30521.27|30521.27|30521.27|30521.27|30521.27|30521.27|30521.27|0
1639479170000|2021-12-14 10:52:50|30524.8|30524.8|30524.8|30524.8|30524.8|30524.8|30524.8|30524.8|0
1639479180000|2021-12-14 10:53:00|30525.21|30525.21|30525.21|30525.21|30525.21|30525.21|30525.21|30525.21|0
1639479190000|2021-12-14 10:53:10|30528.75|30528.75|30529.59|30529.59|30529.59|30529.59|30528.75|30528.75|0
1639479210000|2021-12-14 10:53:30|30530.19|30530.19|30530.19|30530.19|30530.19|30530.19|30530.19|30530.19|0
1639479240000|2021-12-14 10:54:00|30526.66|30526.66|30530.19|30530.19|30530.19|30530.19|30526.66|30526.66|0
1639479260000|2021-12-14 10:54:20|30526.66|30526.66|30526.66|30526.66|30526.66|30526.66|30526.66|30526.66|0
1639479360000|2021-12-14 10:56:00|30530.19|30530.19|30530.19|30530.19|30530.19|30530.19|30530.19|30530.19|0
1639479390000|2021-12-14 10:56:30|30530.79|30530.79|30530.79|30530.79|30530.79|30530.79|30530.79|30530.79|0
1639479440000|2021-12-14 10:57:20|30531.2|30531.2|30531.2|30531.2|30531.2|30531.2|30531.2|30531.2|0
1639479450000|2021-12-14 10:57:30|30531.8|30531.8|30533|30533|30533|30533|30531.8|30531.8|0
1639479460000|2021-12-14 10:57:40|30533.41|30533.41|30533|30533|30533.41|30533.41|30533|30533|0
1639479470000|2021-12-14 10:57:50|30536.54|30536.54|30536.54|30536.54|30536.54|30536.54|30536.54|30536.54|0
1639479490000|2021-12-14 10:58:10|30540.07|30540.07|30536.54|30536.54|30540.07|30540.07|30536.54|30536.54|0
1639479500000|2021-12-14 10:58:20|30540.07|30540.07|30543.61|30543.61|30543.61|30543.61|30540.07|30540.07|0
1639479520000|2021-12-14 10:58:40|30544.02|30544.02|30544.02|30544.02|30544.02|30544.02|30544.02|30544.02|0
1639479540000|2021-12-14 10:59:00|30543.42|30543.42|30539.88|30539.88|30543.42|30543.42|30536.35|30536.35|0
1639479550000|2021-12-14 10:59:10|30539.47|30539.47|30539.47|30539.47|30539.47|30539.47|30539.47|30539.47|0
1639479560000|2021-12-14 10:59:20|30538.87|30538.87|30538.27|30538.27|30538.87|30538.87|30538.27|30538.27|0
1639479580000|2021-12-14 10:59:40|30537.26|30537.26|30537.26|30537.26|30537.26|30537.26|30537.26|30537.26|0
1639479590000|2021-12-14 10:59:50|30536.66|30536.66|30536.66|30536.66|30536.66|30536.66|30536.66|30536.66|0
1639479600000|2021-12-14 11:00:00|30529.59|30529.59|30529.59|30529.59|30529.59|30529.59|30529.59|30529.59|0
1639479620000|2021-12-14 11:00:20|30536.66|30536.66|30536.66|30536.66|30536.66|30536.66|30536.66|30536.66|0
1639479660000|2021-12-14 11:01:00|30540.19|30540.19|30544.33|30544.33|30544.33|30544.33|30540.19|30540.19|0
1639479720000|2021-12-14 11:02:00|30537.26|30537.26|30537.26|30537.26|30537.26|30537.26|30537.26|30537.26|0
1639479750000|2021-12-14 11:02:30|30547.86|30547.86|30547.86|30547.86|30547.86|30547.86|30547.86|30547.86|0
1639479800000|2021-12-14 11:03:20|30540.8|30540.8|30540.8|30540.8|30540.8|30540.8|30540.8|30540.8|0
1639479810000|2021-12-14 11:03:30|30544.33|30544.33|30544.33|30544.33|30544.33|30544.33|30544.33|30544.33|0
1639479850000|2021-12-14 11:04:10|30540.8|30540.8|30537.26|30537.26|30540.8|30540.8|30537.26|30537.26|0
1639479860000|2021-12-14 11:04:20|30533.73|30533.73|30537.26|30537.26|30537.26|30537.26|30533.73|30533.73|0
1639479870000|2021-12-14 11:04:30|30533.73|30533.73|30533.73|30533.73|30537.26|30537.26|30533.73|30533.73|0
1639479900000|2021-12-14 11:05:00|30537.26|30537.26|30537.5|30537.5|30537.5|30537.5|30537.26|30537.26|0
1639479910000|2021-12-14 11:05:10|30533.97|30533.97|30533.97|30533.97|30533.97|30533.97|30533.97|30533.97|0
1639479920000|2021-12-14 11:05:20|30533.37|30533.37|30540.44|30540.44|30540.44|30540.44|30533.37|30533.37|0
1639479930000|2021-12-14 11:05:30|30540.85|30540.85|30540.85|30540.85|30540.85|30540.85|30540.85|30540.85|0
1639479960000|2021-12-14 11:06:00|30541.33|30541.33|30545.22|30545.22|30545.22|30545.22|30541.33|30541.33|0
1639479970000|2021-12-14 11:06:10|30541.69|30541.69|30538.15|30538.15|30541.69|30541.69|30538.15|30538.15|0
1639479980000|2021-12-14 11:06:20|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|30545.22|0
1639480020000|2021-12-14 11:07:00|30541.69|30541.69|30538.15|30538.15|30541.69|30541.69|30538.15|30538.15|0
1639480060000|2021-12-14 11:07:40|30534.62|30534.62|30535.22|30535.22|30535.22|30535.22|30534.62|30534.62|0
1639480080000|2021-12-14 11:08:00|30542.29|30542.29|30542.29|30542.29|30542.29|30542.29|30542.29|30542.29|0
1639480100000|2021-12-14 11:08:20|30542.7|30542.7|30542.7|30542.7|30542.7|30542.7|30542.7|30542.7|0
1639480120000|2021-12-14 11:08:40|30549.77|30549.77|30549.17|30549.17|30549.77|30549.77|30549.17|30549.17|0
1639480130000|2021-12-14 11:08:50|30545.63|30545.63|30546.04|30546.04|30546.04|30546.04|30545.63|30545.63|0
1639480150000|2021-12-14 11:09:10|30549.58|30549.58|30550.18|30550.18|30550.18|30550.18|30549.58|30549.58|0
1639480160000|2021-12-14 11:09:20|30546.64|30546.64|30546.64|30546.64|30546.64|30546.64|30546.64|30546.64|0
1639480200000|2021-12-14 11:10:00|30550.18|30550.18|30551|30551|30551|30551|30550.18|30550.18|0
1639480270000|2021-12-14 11:11:10|30547.46|30547.46|30547.46|30547.46|30547.46|30547.46|30547.46|30547.46|0
1639480280000|2021-12-14 11:11:20|30548.06|30548.06|30548.06|30548.06|30548.06|30548.06|30548.06|30548.06|0
1639480290000|2021-12-14 11:11:30|30546.84|30546.84|30550.37|30550.37|30550.37|30550.37|30546.84|30546.84|0
1639480300000|2021-12-14 11:11:40|30546.84|30546.84|30546.84|30546.84|30546.84|30546.84|30546.84|30546.84|0
1639480320000|2021-12-14 11:12:00|30547.25|30547.25|30547.25|30547.25|30547.25|30547.25|30547.25|30547.25|0
1639480340000|2021-12-14 11:12:20|30547.85|30547.85|30547.85|30547.85|30547.85|30547.85|30547.85|30547.85|0
1639480390000|2021-12-14 11:13:10|30548.45|30548.45|30547.85|30547.85|30548.45|30548.45|30547.85|30547.85|0
1639480400000|2021-12-14 11:13:20|30551.38|30551.38|30551.38|30551.38|30551.38|30551.38|30551.38|30551.38|0
1639480460000|2021-12-14 11:14:20|30551.79|30551.79|30551.79|30551.79|30551.79|30551.79|30551.79|30551.79|0
1639480480000|2021-12-14 11:14:40|30555.33|30555.33|30555.33|30555.33|30555.33|30555.33|30555.33|30555.33|0
1639480530000|2021-12-14 11:15:30|30562.4|30562.4|30562.4|30562.4|30562.4|30562.4|30562.4|30562.4|0
1639480560000|2021-12-14 11:16:00|30569.47|30569.47|30569.47|30569.47|30569.47|30569.47|30569.47|30569.47|0
1639480580000|2021-12-14 11:16:20|30565.93|30565.93|30565.93|30565.93|30565.93|30565.93|30565.93|30565.93|0
1639480590000|2021-12-14 11:16:30|30569.47|30569.47|30569.47|30569.47|30569.47|30569.47|30569.47|30569.47|0
1639480600000|2021-12-14 11:16:40|30569.95|30569.95|30570.19|30570.19|30570.19|30570.19|30569.95|30569.95|0
1639480650000|2021-12-14 11:17:30|30566.66|30566.66|30566.66|30566.66|30566.66|30566.66|30566.66|30566.66|0
1639480660000|2021-12-14 11:17:40|30563.12|30563.12|30563.61|30563.61|30563.61|30563.61|30563.12|30563.12|0
1639480670000|2021-12-14 11:17:50|30564.02|30564.02|30564.02|30564.02|30564.02|30564.02|30564.02|30564.02|0
1639480800000|2021-12-14 11:20:00|30560.48|30560.48|30563.2|30563.2|30563.2|30563.2|30559.66|30559.66|0
1639480860000|2021-12-14 11:21:00|30562.6|30562.6|30563.2|30563.2|30563.2|30563.2|30562.6|30562.6|0
1639480870000|2021-12-14 11:21:10|30556.13|30556.13|30563.8|30563.8|30563.8|30563.8|30552.59|30552.59|0
1639480990000|2021-12-14 11:23:10|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|0
1639481010000|2021-12-14 11:23:30|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|0
1639481030000|2021-12-14 11:23:50|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|0
1639481040000|2021-12-14 11:24:00|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|0
1639481050000|2021-12-14 11:24:10|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|30560.26|0
1639481080000|2021-12-14 11:24:40|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|30556.73|0
1639481090000|2021-12-14 11:24:50|30557.14|30557.14|30557.55|30557.55|30557.55|30557.55|30557.14|30557.14|0
1639481110000|2021-12-14 11:25:10|30561.08|30561.08|30561.08|30561.08|30561.08|30561.08|30561.08|30561.08|0
1639481150000|2021-12-14 11:25:50|30557.55|30557.55|30557.55|30557.55|30557.55|30557.55|30557.55|30557.55|0
1639481160000|2021-12-14 11:26:00|30558.37|30558.37|30551.3|30551.3|30558.37|30558.37|30551.3|30551.3|0
1639481180000|2021-12-14 11:26:20|30550.89|30550.89|30550.89|30550.89|30550.89|30550.89|30550.89|30550.89|0
1639481190000|2021-12-14 11:26:30|30547.35|30547.35|30547.35|30547.35|30547.35|30547.35|30547.35|30547.35|0
1639481200000|2021-12-14 11:26:40|30546.75|30546.75|30542.73|30542.73|30546.75|30546.75|30542.73|30542.73|0
1639481210000|2021-12-14 11:26:50|30542.32|30542.32|30542.73|30542.73|30542.73|30542.73|30542.32|30542.32|0
1639481230000|2021-12-14 11:27:10|30535.66|30535.66|30535.66|30535.66|30535.66|30535.66|30535.66|30535.66|0
1639481240000|2021-12-14 11:27:20|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|30535.06|0
1639481250000|2021-12-14 11:27:30|30534.65|30534.65|30534.65|30534.65|30534.65|30534.65|30534.65|30534.65|0
1639481280000|2021-12-14 11:28:00|30531.12|30531.12|30527.58|30527.58|30531.12|30531.12|30527.58|30527.58|0
1639481290000|2021-12-14 11:28:10|30531.12|30531.12|30538.19|30538.19|30538.19|30538.19|30531.12|30531.12|0
1639481300000|2021-12-14 11:28:20|30541.72|30541.72|30541.72|30541.72|30541.72|30541.72|30541.72|30541.72|0
1639481330000|2021-12-14 11:28:50|30545.26|30545.26|30545.26|30545.26|30545.26|30545.26|30545.26|30545.26|0
1639481350000|2021-12-14 11:29:10|30541.72|30541.72|30541.72|30541.72|30541.72|30541.72|30541.72|30541.72|0
1639481360000|2021-12-14 11:29:20|30541.12|30541.12|30541.53|30541.53|30541.53|30541.53|30541.12|30541.12|0
1639481370000|2021-12-14 11:29:30|30541.12|30541.12|30541.12|30541.12|30541.12|30541.12|30541.12|30541.12|0
1639481390000|2021-12-14 11:29:50|30534.05|30534.05|30534.05|30534.05|30534.05|30534.05|30534.05|30534.05|0
1639481430000|2021-12-14 11:30:30|30534.53|30534.53|30534.53|30534.53|30534.53|30534.53|30534.53|30534.53|0
1639481440000|2021-12-14 11:30:40|30534.05|30534.05|30534.46|30534.46|30534.46|30534.46|30534.05|30534.05|0
1639481500000|2021-12-14 11:31:40|30530.93|30530.93|30534.46|30534.46|30534.46|30534.46|30530.93|30530.93|0
1639481520000|2021-12-14 11:32:00|30530.93|30530.93|30530.93|30530.93|30530.93|30530.93|30530.93|30530.93|0
1639481530000|2021-12-14 11:32:10|30530.11|30530.11|30530.11|30530.11|30530.11|30530.11|30530.11|30530.11|0
1639481570000|2021-12-14 11:32:50|30526.57|30526.57|30530.11|30530.11|30530.11|30530.11|30526.57|30526.57|0
1639481600000|2021-12-14 11:33:20|30537.18|30537.18|30536.69|30536.69|30537.18|30537.18|30536.69|30536.69|0
1639481630000|2021-12-14 11:33:50|30529.62|30529.62|30529.62|30529.62|30529.62|30529.62|30529.62|30529.62|0
1639481650000|2021-12-14 11:34:10|30529.02|30529.02|30524.89|30524.89|30529.02|30529.02|30524.89|30524.89|0
1639481660000|2021-12-14 11:34:20|30524.64|30524.64|30524.64|30524.64|30524.64|30524.64|30524.64|30524.64|0
1639481760000|2021-12-14 11:36:00|30528.18|30528.18|30528.18|30528.18|30528.18|30528.18|30528.18|30528.18|0
1639481770000|2021-12-14 11:36:10|30528.59|30528.59|30528.59|30528.59|30528.59|30528.59|30528.59|30528.59|0
1639481790000|2021-12-14 11:36:30|30528.35|30528.35|30528.59|30528.59|30528.59|30528.59|30528.35|30528.35|0
1639481810000|2021-12-14 11:36:50|30525.05|30525.05|30525.05|30525.05|30525.05|30525.05|30525.05|30525.05|0
1639481830000|2021-12-14 11:37:10|30528.59|30528.59|30528.59|30528.59|30528.59|30528.59|30528.59|30528.59|0
1639481850000|2021-12-14 11:37:30|30528.35|30528.35|30527.86|30527.86|30528.35|30528.35|30527.86|30527.86|0
1639481910000|2021-12-14 11:38:30|30524.33|30524.33|30524.33|30524.33|30524.33|30524.33|30524.33|30524.33|0
1639481920000|2021-12-14 11:38:40|30520.79|30520.79|30517.26|30517.26|30520.79|30520.79|30517.26|30517.26|0
1639481990000|2021-12-14 11:39:50|30520.79|30520.79|30520.79|30520.79|30520.79|30520.79|30520.79|30520.79|0
1639482020000|2021-12-14 11:40:20|30521.2|30521.2|30521.2|30521.2|30521.2|30521.2|30521.2|30521.2|0
1639482030000|2021-12-14 11:40:30|30521.61|30521.61|30521.61|30521.61|30521.61|30521.61|30521.61|30521.61|0
1639482060000|2021-12-14 11:41:00|30518.08|30518.08|30518.08|30518.08|30518.08|30518.08|30518.08|30518.08|0
1639482070000|2021-12-14 11:41:10|30517.67|30517.67|30517.26|30517.26|30517.67|30517.67|30517.26|30517.26|0
1639482080000|2021-12-14 11:41:20|30517.5|30517.5|30517.5|30517.5|30517.5|30517.5|30517.5|30517.5|0
1639482090000|2021-12-14 11:41:30|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|30521.03|0
1639482100000|2021-12-14 11:41:40|30519.83|30519.83|30519.83|30519.83|30519.83|30519.83|30519.83|30519.83|0
1639482120000|2021-12-14 11:42:00|30519.42|30519.42|30515.89|30515.89|30519.42|30519.42|30515.89|30515.89|0
1639482170000|2021-12-14 11:42:50|30512.35|30512.35|30508.82|30508.82|30512.35|30512.35|30508.82|30508.82|0
1639482180000|2021-12-14 11:43:00|30515.89|30515.89|30515.89|30515.89|30515.89|30515.89|30515.89|30515.89|0
1639482200000|2021-12-14 11:43:20|30516.3|30516.3|30516.3|30516.3|30516.3|30516.3|30516.3|30516.3|0
1639482210000|2021-12-14 11:43:30|30519.83|30519.83|30519.83|30519.83|30519.83|30519.83|30519.83|30519.83|0
1639482240000|2021-12-14 11:44:00|30516.3|30516.3|30516.3|30516.3|30516.3|30516.3|30516.3|30516.3|0
1639482270000|2021-12-14 11:44:30|30516.71|30516.71|30516.71|30516.71|30516.71|30516.71|30516.71|30516.71|0
1639482280000|2021-12-14 11:44:40|30516.95|30516.95|30521.93|30521.93|30521.93|30521.93|30516.95|30516.95|0
1639482300000|2021-12-14 11:45:00|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|0
1639482310000|2021-12-14 11:45:10|30521.93|30521.93|30521.93|30521.93|30521.93|30521.93|30521.93|30521.93|0
1639482320000|2021-12-14 11:45:20|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|30525.46|0
1639482340000|2021-12-14 11:45:40|30526.06|30526.06|30527.87|30527.87|30527.87|30527.87|30526.06|30526.06|0
1639482350000|2021-12-14 11:45:50|30528.47|30528.47|30533.01|30533.01|30533.01|30533.01|30528.47|30528.47|0
1639482360000|2021-12-14 11:46:00|30533.5|30533.5|30533.5|30533.5|30533.5|30533.5|30533.5|30533.5|0
1639482370000|2021-12-14 11:46:10|30528.95|30528.95|30532.73|30532.73|30532.73|30532.73|30528.95|30528.95|0
1639482390000|2021-12-14 11:46:30|30529.19|30529.19|30522.12|30522.12|30529.19|30529.19|30522.12|30522.12|0
1639482430000|2021-12-14 11:47:10|30521.04|30521.04|30513.56|30513.56|30521.04|30521.04|30513.56|30513.56|0
1639482440000|2021-12-14 11:47:20|30512.83|30512.83|30512.23|30512.23|30512.83|30512.83|30512.23|30512.23|0
1639482480000|2021-12-14 11:48:00|30511.41|30511.41|30506.68|30506.68|30511.41|30511.41|30506.68|30506.68|0
1639482490000|2021-12-14 11:48:10|30503.14|30503.14|30496.07|30496.07|30503.14|30503.14|30496.07|30496.07|0
1639482500000|2021-12-14 11:48:20|30503.14|30503.14|30510.21|30510.21|30510.21|30510.21|30503.14|30503.14|0
1639482510000|2021-12-14 11:48:30|30506.68|30506.68|30506.68|30506.68|30506.68|30506.68|30506.68|30506.68|0
1639482540000|2021-12-14 11:49:00|30506.27|30506.27|30509.8|30509.8|30509.8|30509.8|30506.27|30506.27|0
1639482560000|2021-12-14 11:49:20|30506.27|30506.27|30509.8|30509.8|30509.8|30509.8|30506.27|30506.27|0
1639482600000|2021-12-14 11:50:00|30506.27|30506.27|30506.27|30506.27|30506.27|30506.27|30506.27|30506.27|0
1639482630000|2021-12-14 11:50:30|30509.8|30509.8|30509.8|30509.8|30509.8|30509.8|30509.8|30509.8|0
1639482690000|2021-12-14 11:51:30|30506.27|30506.27|30513.34|30513.34|30513.34|30513.34|30506.27|30506.27|0
1639482700000|2021-12-14 11:51:40|30509.8|30509.8|30506.27|30506.27|30509.8|30509.8|30506.27|30506.27|0
1639482710000|2021-12-14 11:51:50|30505.66|30505.66|30506.87|30506.87|30506.87|30506.87|30505.66|30505.66|0
1639482720000|2021-12-14 11:52:00|30506.27|30506.27|30506.27|30506.27|30506.27|30506.27|30506.27|30506.27|0
1639482810000|2021-12-14 11:53:30|30505.45|30505.45|30505.45|30505.45|30505.45|30505.45|30505.45|30505.45|0
1639482820000|2021-12-14 11:53:40|30505.04|30505.04|30505.04|30505.04|30505.04|30505.04|30505.04|30505.04|0
1639482830000|2021-12-14 11:53:50|30504.44|30504.44|30505.04|30505.04|30505.04|30505.04|30504.44|30504.44|0
1639482860000|2021-12-14 11:54:20|30508.57|30508.57|30508.57|30508.57|30508.57|30508.57|30508.57|30508.57|0
1639482890000|2021-12-14 11:54:50|30512.11|30512.11|30519.18|30519.18|30519.18|30519.18|30512.11|30512.11|0
1639482900000|2021-12-14 11:55:00|30526.25|30526.25|30529.37|30529.37|30529.78|30529.78|30526.25|30526.25|0
1639482910000|2021-12-14 11:55:10|30529.97|30529.97|30530.16|30530.16|30530.16|30530.16|30529.97|30529.97|0
1639482940000|2021-12-14 11:55:40|30526.63|30526.63|30526.63|30526.63|30526.63|30526.63|30526.63|30526.63|0
1639482980000|2021-12-14 11:56:20|30530.16|30530.16|30530.16|30530.16|30530.16|30530.16|30530.16|30530.16|0
1639482990000|2021-12-14 11:56:30|30526.63|30526.63|30519.56|30519.56|30526.63|30526.63|30519.56|30519.56|0
1639483000000|2021-12-14 11:56:40|30516.02|30516.02|30516.02|30516.02|30516.02|30516.02|30516.02|30516.02|0
1639483010000|2021-12-14 11:56:50|30519.56|30519.56|30523.09|30523.09|30523.09|30523.09|30519.56|30519.56|0
1639483050000|2021-12-14 11:57:30|30519.56|30519.56|30516.62|30516.62|30520.16|30520.16|30516.62|30516.62|0
1639483080000|2021-12-14 11:58:00|30517.22|30517.22|30509.34|30509.34|30517.22|30517.22|30509.34|30509.34|0
1639483090000|2021-12-14 11:58:10|30509.74|30509.74|30509.74|30509.74|30509.74|30509.74|30509.74|30509.74|0
1639483100000|2021-12-14 11:58:20|30513.28|30513.28|30513.28|30513.28|30513.28|30513.28|30513.28|30513.28|0
1639483120000|2021-12-14 11:58:40|30506.21|30506.21|30507.03|30507.03|30507.03|30507.03|30506.21|30506.21|0
1639483140000|2021-12-14 11:59:00|30518.24|30518.24|30512.8|30512.8|30518.24|30518.24|30511.17|30511.17|0
1639483150000|2021-12-14 11:59:10|30509.27|30509.27|30505.73|30505.73|30509.27|30509.27|30505.73|30505.73|0
1639483170000|2021-12-14 11:59:30|30506.34|30506.34|30506.34|30506.34|30506.34|30506.34|30506.34|30506.34|0
1639483190000|2021-12-14 11:59:50|30509.87|30509.87|30518.14|30518.14|30518.14|30518.14|30506.34|30506.34|0
1639483200000|2021-12-14 12:00:00|30518.87|30518.87|30511.2|30511.2|30518.87|30518.87|30511.2|30511.2|0
1639483210000|2021-12-14 12:00:10|30504.13|30504.13|30504.13|30504.13|30504.13|30504.13|30504.13|30504.13|0
1639483250000|2021-12-14 12:00:50|30502.08|30502.08|30502.08|30502.08|30502.08|30502.08|30502.08|30502.08|0
1639483260000|2021-12-14 12:01:00|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|30503.31|0
1639483310000|2021-12-14 12:01:50|30502.9|30502.9|30502.9|30502.9|30502.9|30502.9|30502.9|30502.9|0
1639483320000|2021-12-14 12:02:00|30501.7|30501.7|30501.7|30501.7|30501.7|30501.7|30501.7|30501.7|0
1639483380000|2021-12-14 12:03:00|30502.9|30502.9|30502.3|30502.3|30502.9|30502.9|30502.3|30502.3|0
1639483390000|2021-12-14 12:03:10|30498.76|30498.76|30499.36|30499.36|30499.36|30499.36|30498.76|30498.76|0
1639483430000|2021-12-14 12:03:50|30502.9|30502.9|30502.9|30502.9|30502.9|30502.9|30502.9|30502.9|0
1639483450000|2021-12-14 12:04:10|30506.43|30506.43|30506.43|30506.43|30506.43|30506.43|30506.43|30506.43|0
1639483470000|2021-12-14 12:04:30|30509.97|30509.97|30509.97|30509.97|30509.97|30509.97|30506.43|30506.43|0
1639483500000|2021-12-14 12:05:00|30510.57|30510.57|30510.57|30510.57|30510.57|30510.57|30510.57|30510.57|0
1639483510000|2021-12-14 12:05:10|30511.17|30511.17|30518.24|30518.24|30518.84|30518.84|30511.17|30511.17|0
1639483530000|2021-12-14 12:05:30|30519.44|30519.44|30520.04|30520.04|30520.04|30520.04|30519.44|30519.44|0
1639483540000|2021-12-14 12:05:40|30523.58|30523.58|30527.95|30527.95|30527.95|30527.95|30523.58|30523.58|0
1639483550000|2021-12-14 12:05:50|30528.56|30528.56|30528.56|30528.56|30528.56|30528.56|30528.56|30528.56|0
1639483560000|2021-12-14 12:06:00|30535.63|30535.63|30535.63|30535.63|30535.63|30535.63|30535.63|30535.63|0
1639483570000|2021-12-14 12:06:10|30534.42|30534.42|30534.42|30534.42|30534.42|30534.42|30534.42|30534.42|0
1639483580000|2021-12-14 12:06:20|30545.03|30545.03|30545.63|30545.63|30545.63|30545.63|30545.03|30545.03|0
1639483600000|2021-12-14 12:06:40|30546.04|30546.04|30546.45|30546.45|30546.45|30546.45|30546.04|30546.04|0
1639483620000|2021-12-14 12:07:00|30545.85|30545.85|30545.85|30545.85|30545.85|30545.85|30545.85|30545.85|0
1639483630000|2021-12-14 12:07:10|30542.31|30542.31|30531.11|30531.11|30542.31|30542.31|30531.11|30531.11|0
1639483640000|2021-12-14 12:07:20|30530.51|30530.51|30530.51|30530.51|30530.51|30530.51|30530.51|30530.51|0
1639483660000|2021-12-14 12:07:40|30534.04|30534.04|30537.58|30537.58|30537.58|30537.58|30534.04|30534.04|0
1639483670000|2021-12-14 12:07:50|30538.18|30538.18|30545.25|30545.25|30545.25|30545.25|30538.18|30538.18|0
1639483710000|2021-12-14 12:08:30|30541.71|30541.71|30538.18|30538.18|30545.25|30545.25|30538.18|30538.18|0
1639483730000|2021-12-14 12:08:50|30541.71|30541.71|30541.71|30541.71|30541.71|30541.71|30541.71|30541.71|0
1639483790000|2021-12-14 12:09:50|30545.25|30545.25|30545.25|30545.25|30545.25|30545.25|30545.25|30545.25|0
1639483800000|2021-12-14 12:10:00|30548.78|30548.78|30562.92|30562.92|30562.92|30562.92|30548.78|30548.78|0
1639483810000|2021-12-14 12:10:10|30559.39|30559.39|30552.32|30552.32|30559.39|30559.39|30548.78|30548.78|0
1639483820000|2021-12-14 12:10:20|30555.85|30555.85|30555.85|30555.85|30555.85|30555.85|30555.85|30555.85|0
1639483850000|2021-12-14 12:10:50|30552.32|30552.32|30552.32|30552.32|30552.32|30552.32|30552.32|30552.32|0
1639483900000|2021-12-14 12:11:40|30548.78|30548.78|30548.78|30548.78|30548.78|30548.78|30548.78|30548.78|0
1639483910000|2021-12-14 12:11:50|30546.98|30546.98|30546.98|30546.98|30546.98|30546.98|30546.98|30546.98|0
1639483920000|2021-12-14 12:12:00|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|30539.91|0
1639484000000|2021-12-14 12:13:20|30539.5|30539.5|30532.43|30532.43|30539.5|30539.5|30532.43|30532.43|0
1639484040000|2021-12-14 12:14:00|30528.9|30528.9|30531.42|30531.42|30532.43|30532.43|30528.9|30528.9|0
1639484120000|2021-12-14 12:15:20|30534.95|30534.95|30534.95|30534.95|30534.95|30534.95|30534.95|30534.95|0
1639484150000|2021-12-14 12:15:50|30535.56|30535.56|30539.09|30539.09|30539.09|30539.09|30535.56|30535.56|0
1639484190000|2021-12-14 12:16:30|30546.16|30546.16|30539.33|30539.33|30546.16|30546.16|30539.09|30539.09|0
1639484200000|2021-12-14 12:16:40|30538.73|30538.73|30538.97|30538.97|30538.97|30538.97|30538.73|30538.73|0
1639484260000|2021-12-14 12:17:40|30531.9|30531.9|30521.3|30521.3|30531.9|30531.9|30521.3|30521.3|0
1639484270000|2021-12-14 12:17:50|30524.83|30524.83|30524.83|30524.83|30524.83|30524.83|30524.83|30524.83|0
1639484280000|2021-12-14 12:18:00|30521.3|30521.3|30517.76|30517.76|30521.3|30521.3|30517.76|30517.76|0
1639484310000|2021-12-14 12:18:30|30514.23|30514.23|30514.23|30514.23|30514.23|30514.23|30514.23|30514.23|0
1639484340000|2021-12-14 12:19:00|30513.82|30513.82|30514.23|30514.23|30514.23|30514.23|30513.82|30513.82|0
1639484430000|2021-12-14 12:20:30|30507.16|30507.16|30507.16|30507.16|30507.16|30507.16|30507.16|30507.16|0
1639484440000|2021-12-14 12:20:40|30507.76|30507.76|30507.76|30507.76|30507.76|30507.76|30507.76|30507.76|0
1639484460000|2021-12-14 12:21:00|30500.69|30500.69|30497.16|30497.16|30500.69|30500.69|30497.16|30497.16|0
1639484480000|2021-12-14 12:21:20|30497.57|30497.57|30497.57|30497.57|30497.57|30497.57|30497.57|30497.57|0
1639484550000|2021-12-14 12:22:30|30496.96|30496.96|30496.96|30496.96|30496.96|30496.96|30496.96|30496.96|0
1639484580000|2021-12-14 12:23:00|30493.43|30493.43|30493.43|30493.43|30493.43|30493.43|30493.43|30493.43|0
1639484600000|2021-12-14 12:23:20|30489.89|30489.89|30489.89|30489.89|30489.89|30489.89|30489.89|30489.89|0
1639484630000|2021-12-14 12:23:50|30486.36|30486.36|30486.36|30486.36|30486.36|30486.36|30482.82|30482.82|0
1639484640000|2021-12-14 12:24:00|30485.76|30485.76|30485.76|30485.76|30485.76|30485.76|30485.76|30485.76|0
1639484670000|2021-12-14 12:24:30|30486.96|30486.96|30487.2|30487.2|30487.8|30487.8|30486.96|30486.96|0
1639484680000|2021-12-14 12:24:40|30494.27|30494.27|30486.96|30486.96|30494.27|30494.27|30486.96|30486.96|0
1639484690000|2021-12-14 12:24:50|30490.5|30490.5|30498.17|30498.17|30498.17|30498.17|30490.5|30490.5|0
1639484740000|2021-12-14 12:25:40|30494.63|30494.63|30494.63|30494.63|30494.63|30494.63|30494.63|30494.63|0
1639484760000|2021-12-14 12:26:00|30494.03|30494.03|30494.03|30494.03|30494.03|30494.03|30494.03|30494.03|0
1639484800000|2021-12-14 12:26:40|30492.83|30492.83|30492.83|30492.83|30492.83|30492.83|30492.83|30492.83|0
1639484930000|2021-12-14 12:28:50|30493.24|30493.24|30493.24|30493.24|30493.24|30493.24|30493.24|30493.24|0
1639484940000|2021-12-14 12:29:00|30493.84|30493.84|30493.84|30493.84|30493.84|30493.84|30493.84|30493.84|0
1639484950000|2021-12-14 12:29:10|30500.91|30500.91|30500.91|30500.91|30500.91|30500.91|30500.91|30500.91|0
1639484990000|2021-12-14 12:29:50|30493.84|30493.84|30489.7|30489.7|30497.37|30497.37|30489.7|30489.7|0
1639485060000|2021-12-14 12:31:00|30486.17|30486.17|30475.56|30475.56|30486.17|30486.17|30475.56|30475.56|0
1639485070000|2021-12-14 12:31:10|30474.36|30474.36|30474.36|30474.36|30474.36|30474.36|30474.36|30474.36|0
1639485140000|2021-12-14 12:32:20|30473.76|30473.76|30473.76|30473.76|30473.76|30473.76|30473.76|30473.76|0
1639485190000|2021-12-14 12:33:10|30477.3|30477.3|30477.3|30477.3|30477.3|30477.3|30477.3|30477.3|0
1639485220000|2021-12-14 12:33:40|30480.83|30480.83|30487.9|30487.9|30487.9|30487.9|30480.83|30480.83|0
1639485230000|2021-12-14 12:33:50|30484.37|30484.37|30484.37|30484.37|30484.37|30484.37|30484.37|30484.37|0
1639485260000|2021-12-14 12:34:20|30484.78|30484.78|30484.78|30484.78|30484.78|30484.78|30484.78|30484.78|0
1639485270000|2021-12-14 12:34:30|30485.19|30485.19|30485.19|30485.19|30485.19|30485.19|30485.19|30485.19|0
1639485310000|2021-12-14 12:35:10|30485.79|30485.79|30485.79|30485.79|30485.79|30485.79|30485.79|30485.79|0
1639485330000|2021-12-14 12:35:30|30482.25|30482.25|30485.79|30485.79|30485.79|30485.79|30482.25|30482.25|0
1639485340000|2021-12-14 12:35:40|30478.72|30478.72|30468.11|30468.11|30478.72|30478.72|30468.11|30468.11|0
1639485410000|2021-12-14 12:36:50|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|0
1639485470000|2021-12-14 12:37:50|30464.58|30464.58|30464.58|30464.58|30464.58|30464.58|30464.58|30464.58|0
1639485480000|2021-12-14 12:38:00|30465.18|30465.18|30465.18|30465.18|30465.18|30465.18|30465.18|30465.18|0
1639485530000|2021-12-14 12:38:50|30461.64|30461.64|30458.11|30458.11|30461.64|30461.64|30458.11|30458.11|0
1639485540000|2021-12-14 12:39:00|30457.51|30457.51|30457.51|30457.51|30457.51|30457.51|30457.51|30457.51|0
1639485710000|2021-12-14 12:41:50|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|0
1639485720000|2021-12-14 12:42:00|30464.58|30464.58|30464.58|30464.58|30464.58|30464.58|30464.58|30464.58|0
1639485770000|2021-12-14 12:42:50|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|30461.04|0
1639485800000|2021-12-14 12:43:20|30457.51|30457.51|30457.51|30457.51|30457.51|30457.51|30457.51|30457.51|0
1639485810000|2021-12-14 12:43:30|30453.97|30453.97|30453.97|30453.97|30453.97|30453.97|30453.97|30453.97|0
1639485820000|2021-12-14 12:43:40|30453.15|30453.15|30453.56|30453.56|30453.56|30453.56|30453.15|30453.15|0
1639485840000|2021-12-14 12:44:00|30450.03|30450.03|30450.03|30450.03|30450.03|30450.03|30450.03|30450.03|0
1639485900000|2021-12-14 12:45:00|30449.43|30449.43|30449.43|30449.43|30449.43|30449.43|30449.43|30449.43|0
1639485940000|2021-12-14 12:45:40|30452.96|30452.96|30452.96|30452.96|30452.96|30452.96|30452.96|30452.96|0
1639485950000|2021-12-14 12:45:50|30456.5|30456.5|30456.5|30456.5|30456.5|30456.5|30456.5|30456.5|0
1639485960000|2021-12-14 12:46:00|30457.1|30457.1|30457.1|30457.1|30457.1|30457.1|30457.1|30457.1|0
1639486030000|2021-12-14 12:47:10|30456.5|30456.5|30454.69|30454.69|30456.5|30456.5|30447.62|30447.62|0
1639486080000|2021-12-14 12:48:00|30447.62|30447.62|30447.62|30447.62|30447.62|30447.62|30447.62|30447.62|0
1639486100000|2021-12-14 12:48:20|30451.16|30451.16|30454.69|30454.69|30454.69|30454.69|30451.16|30451.16|0
1639486260000|2021-12-14 12:51:00|30451.16|30451.16|30444.09|30444.09|30451.16|30451.16|30444.09|30444.09|0
1639486330000|2021-12-14 12:52:10|30440.55|30440.55|30440.55|30440.55|30440.55|30440.55|30440.55|30440.55|0
1639486340000|2021-12-14 12:52:20|30439.74|30439.74|30439.74|30439.74|30439.74|30439.74|30439.74|30439.74|0
1639486350000|2021-12-14 12:52:30|30436.2|30436.2|30448.01|30448.01|30448.01|30448.01|30436.2|30436.2|0
1639486380000|2021-12-14 12:53:00|30451.54|30451.54|30451.54|30451.54|30451.54|30451.54|30451.54|30451.54|0
1639486400000|2021-12-14 12:53:20|30455.08|30455.08|30455.08|30455.08|30455.08|30455.08|30455.08|30455.08|0
1639486420000|2021-12-14 12:53:40|30453.87|30453.87|30453.87|30453.87|30453.87|30453.87|30453.87|30453.87|0
1639486440000|2021-12-14 12:54:00|30450.34|30450.34|30450.34|30450.34|30450.34|30450.34|30446.81|30446.81|0
1639486480000|2021-12-14 12:54:40|30446.81|30446.81|30446.81|30446.81|30446.81|30446.81|30446.81|30446.81|0
1639486520000|2021-12-14 12:55:20|30450.34|30450.34|30453.87|30453.87|30453.87|30453.87|30450.34|30450.34|0
1639486530000|2021-12-14 12:55:30|30454.12|30454.12|30454.12|30454.12|30454.12|30454.12|30454.12|30454.12|0
1639486560000|2021-12-14 12:56:00|30453.52|30453.52|30453.52|30453.52|30453.52|30453.52|30449.98|30449.98|0
1639486570000|2021-12-14 12:56:10|30452.92|30452.92|30453.16|30453.16|30453.16|30453.16|30452.92|30452.92|0
1639486580000|2021-12-14 12:56:20|30453.4|30453.4|30453.88|30453.88|30453.88|30453.88|30453.4|30453.4|0
1639486600000|2021-12-14 12:56:40|30454.13|30454.13|30454.13|30454.13|30454.13|30454.13|30454.13|30454.13|0
1639486610000|2021-12-14 12:56:50|30454.37|30454.37|30454.37|30454.37|30454.37|30454.37|30454.37|30454.37|0
1639486730000|2021-12-14 12:58:50|30461.44|30461.44|30461.44|30461.44|30461.44|30461.44|30461.44|30461.44|0
1639486740000|2021-12-14 12:59:00|30464.97|30464.97|30464.97|30464.97|30468.51|30468.51|30464.97|30464.97|0
1639486750000|2021-12-14 12:59:10|30468.51|30468.51|30468.51|30468.51|30468.51|30468.51|30468.51|30468.51|0
1639486790000|2021-12-14 12:59:50|30479.11|30479.11|30468.51|30468.51|30479.11|30479.11|30468.51|30468.51|0
1639486840000|2021-12-14 13:00:40|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|0
1639486890000|2021-12-14 13:01:30|30472.45|30472.45|30483.06|30483.06|30483.06|30483.06|30472.45|30472.45|0
1639486900000|2021-12-14 13:01:40|30486.59|30486.59|30472.45|30472.45|30486.59|30486.59|30468.92|30468.92|0
1639486930000|2021-12-14 13:02:10|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|0
1639486980000|2021-12-14 13:03:00|30465.38|30465.38|30461.25|30461.25|30465.38|30465.38|30461.25|30461.25|0
1639487030000|2021-12-14 13:03:50|30460.65|30460.65|30460.24|30460.24|30460.65|30460.65|30460.24|30460.24|0
1639487080000|2021-12-14 13:04:40|30460.84|30460.84|30460.84|30460.84|30460.84|30460.84|30460.84|30460.84|0
1639487110000|2021-12-14 13:05:10|30464.37|30464.37|30464.37|30464.37|30464.37|30464.37|30464.37|30464.37|0
1639487130000|2021-12-14 13:05:30|30467.91|30467.91|30460.84|30460.84|30467.91|30467.91|30460.84|30460.84|0
1639487170000|2021-12-14 13:06:10|30461.32|30461.32|30461.32|30461.32|30461.32|30461.32|30461.32|30461.32|0
1639487180000|2021-12-14 13:06:20|30468.39|30468.39|30469.59|30469.59|30469.59|30469.59|30468.39|30468.39|0
1639487190000|2021-12-14 13:06:30|30473.13|30473.13|30487.68|30487.68|30487.68|30487.68|30473.13|30473.13|0
1639487200000|2021-12-14 13:06:40|30494.75|30494.75|30494.75|30494.75|30494.75|30494.75|30494.75|30494.75|0
1639487210000|2021-12-14 13:06:50|30494.5|30494.5|30494.26|30494.26|30494.5|30494.5|30494.26|30494.26|0
1639487220000|2021-12-14 13:07:00|30490.73|30490.73|30490.73|30490.73|30490.73|30490.73|30490.73|30490.73|0
1639487240000|2021-12-14 13:07:20|30490.49|30490.49|30490.49|30490.49|30490.49|30490.49|30490.49|30490.49|0
1639487260000|2021-12-14 13:07:40|30486.95|30486.95|30483.42|30483.42|30486.95|30486.95|30483.42|30483.42|0
1639487310000|2021-12-14 13:08:30|30479.88|30479.88|30476.35|30476.35|30479.88|30479.88|30476.35|30476.35|0
1639487320000|2021-12-14 13:08:40|30475.74|30475.74|30475.74|30475.74|30475.74|30475.74|30475.74|30475.74|0
1639487370000|2021-12-14 13:09:30|30479.28|30479.28|30482.81|30482.81|30482.81|30482.81|30479.28|30479.28|0
1639487380000|2021-12-14 13:09:40|30486.35|30486.35|30486.35|30486.35|30486.35|30486.35|30486.35|30486.35|0
1639487410000|2021-12-14 13:10:10|30493.42|30493.42|30493.42|30493.42|30493.42|30493.42|30493.42|30493.42|0
1639487430000|2021-12-14 13:10:30|30489.88|30489.88|30489.88|30489.88|30489.88|30489.88|30489.88|30489.88|0
1639487460000|2021-12-14 13:11:00|30493.42|30493.42|30493.42|30493.42|30493.42|30493.42|30493.42|30493.42|0
1639487480000|2021-12-14 13:11:20|30479.28|30479.28|30479.28|30479.28|30479.28|30479.28|30475.74|30475.74|0
1639487500000|2021-12-14 13:11:40|30479.88|30479.88|30483.42|30483.42|30483.42|30483.42|30479.88|30479.88|0
1639487510000|2021-12-14 13:11:50|30484.02|30484.02|30487.55|30487.55|30487.55|30487.55|30484.02|30484.02|0
1639487560000|2021-12-14 13:12:40|30491.09|30491.09|30491.09|30491.09|30491.09|30491.09|30491.09|30491.09|0
1639487580000|2021-12-14 13:13:00|30491.69|30491.69|30488.15|30488.15|30491.69|30491.69|30488.15|30488.15|0
1639487590000|2021-12-14 13:13:10|30487.55|30487.55|30487.55|30487.55|30487.55|30487.55|30487.55|30487.55|0
1639487710000|2021-12-14 13:15:10|30484.02|30484.02|30484.02|30484.02|30484.02|30484.02|30484.02|30484.02|0
1639487740000|2021-12-14 13:15:40|30480.48|30480.48|30473.41|30473.41|30480.48|30480.48|30473.41|30473.41|0
1639487750000|2021-12-14 13:15:50|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|0
1639487780000|2021-12-14 13:16:20|30480.48|30480.48|30484.02|30484.02|30484.02|30484.02|30480.48|30480.48|0
1639487790000|2021-12-14 13:16:30|30483.61|30483.61|30483.61|30483.61|30483.61|30483.61|30483.61|30483.61|0
1639487850000|2021-12-14 13:17:30|30487.14|30487.14|30487.14|30487.14|30487.14|30487.14|30487.14|30487.14|0
1639487900000|2021-12-14 13:18:20|30483.61|30483.61|30483.61|30483.61|30483.61|30483.61|30483.61|30483.61|0
1639487910000|2021-12-14 13:18:30|30484.21|30484.21|30484.21|30484.21|30484.21|30484.21|30484.21|30484.21|0
1639487940000|2021-12-14 13:19:00|30491.28|30491.28|30494.81|30494.81|30498.35|30498.35|30491.28|30491.28|0
1639487950000|2021-12-14 13:19:10|30501.88|30501.88|30501.88|30501.88|30501.88|30501.88|30501.88|30501.88|0
1639487960000|2021-12-14 13:19:20|30498.35|30498.35|30498.35|30498.35|30498.35|30498.35|30494.81|30494.81|0
1639487980000|2021-12-14 13:19:40|30505.42|30505.42|30505.42|30505.42|30505.42|30505.42|30505.42|30505.42|0
1639488010000|2021-12-14 13:20:10|30501.88|30501.88|30501.88|30501.88|30501.88|30501.88|30501.88|30501.88|0
1639488040000|2021-12-14 13:20:40|30494.81|30494.81|30494.81|30494.81|30494.81|30494.81|30494.81|30494.81|0
1639488060000|2021-12-14 13:21:00|30491.28|30491.28|30494.81|30494.81|30494.81|30494.81|30491.28|30491.28|0
1639488070000|2021-12-14 13:21:10|30491.28|30491.28|30491.28|30491.28|30491.28|30491.28|30491.28|30491.28|0
1639488080000|2021-12-14 13:21:20|30491.52|30491.52|30491.28|30491.28|30491.52|30491.52|30491.28|30491.28|0
1639488090000|2021-12-14 13:21:30|30487.74|30487.74|30487.74|30487.74|30487.74|30487.74|30487.74|30487.74|0
1639488100000|2021-12-14 13:21:40|30488.56|30488.56|30488.56|30488.56|30488.56|30488.56|30488.56|30488.56|0
1639488110000|2021-12-14 13:21:50|30487.96|30487.96|30487.96|30487.96|30487.96|30487.96|30487.96|30487.96|0
1639488130000|2021-12-14 13:22:10|30487.55|30487.55|30487.55|30487.55|30487.55|30487.55|30487.55|30487.55|0
1639488140000|2021-12-14 13:22:20|30484.02|30484.02|30484.02|30484.02|30484.02|30484.02|30484.02|30484.02|0
1639488160000|2021-12-14 13:22:40|30480.48|30480.48|30480.48|30480.48|30480.48|30480.48|30480.48|30480.48|0
1639488220000|2021-12-14 13:23:40|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|0
1639488290000|2021-12-14 13:24:50|30473.41|30473.41|30473.41|30473.41|30473.41|30473.41|30473.41|30473.41|0
1639488530000|2021-12-14 13:28:50|30480.48|30480.48|30498.16|30498.16|30498.16|30498.16|30480.48|30480.48|0
1639488540000|2021-12-14 13:29:00|30498.76|30498.76|30504.09|30504.09|30504.09|30504.09|30498.76|30498.76|0
1639488550000|2021-12-14 13:29:10|30507.63|30507.63|30504.09|30504.09|30507.63|30507.63|30497.02|30497.02|0
1639488560000|2021-12-14 13:29:20|30497.02|30497.02|30493.25|30493.25|30497.02|30497.02|30493.25|30493.25|0
1639488580000|2021-12-14 13:29:40|30489.71|30489.71|30489.71|30489.71|30489.71|30489.71|30489.71|30489.71|0
1639488600000|2021-12-14 13:30:00|30486.18|30486.18|30479.11|30479.11|30486.18|30486.18|30479.11|30479.11|0
1639488610000|2021-12-14 13:30:10|30478.51|30478.51|30474.97|30474.97|30478.51|30478.51|30474.97|30474.97|0
1639488620000|2021-12-14 13:30:20|30471.44|30471.44|30467.9|30467.9|30471.44|30471.44|30467.9|30467.9|0
1639488630000|2021-12-14 13:30:30|30467.3|30467.3|30463.17|30463.17|30467.3|30467.3|30463.17|30463.17|0
1639488660000|2021-12-14 13:31:00|30466.7|30466.7|30466.7|30466.7|30466.7|30466.7|30466.7|30466.7|0
1639488730000|2021-12-14 13:32:10|30466.1|30466.1|30466.7|30466.7|30466.7|30466.7|30466.1|30466.1|0
1639488770000|2021-12-14 13:32:50|30463.17|30463.17|30461.96|30461.96|30463.17|30463.17|30461.96|30461.96|0
1639488780000|2021-12-14 13:33:00|30458.43|30458.43|30456.79|30456.79|30458.43|30458.43|30456.79|30456.79|0
1639488790000|2021-12-14 13:33:10|30456.06|30456.06|30455.58|30455.58|30456.06|30456.06|30455.58|30455.58|0
1639488800000|2021-12-14 13:33:20|30455.82|30455.82|30448.75|30448.75|30455.82|30455.82|30448.75|30448.75|0
1639488810000|2021-12-14 13:33:30|30445.22|30445.22|30445.22|30445.22|30445.22|30445.22|30445.22|30445.22|0
1639488820000|2021-12-14 13:33:40|30438.15|30438.15|30438.15|30438.15|30438.15|30438.15|30438.15|30438.15|0
1639488830000|2021-12-14 13:33:50|30441.68|30441.68|30441.68|30441.68|30441.68|30441.68|30441.68|30441.68|0
1639488840000|2021-12-14 13:34:00|30445.22|30445.22|30445.22|30445.22|30445.22|30445.22|30445.22|30445.22|0
1639488850000|2021-12-14 13:34:10|30444.62|30444.62|30444.62|30444.62|30444.62|30444.62|30444.62|30444.62|0
1639488860000|2021-12-14 13:34:20|30451.69|30451.69|30451.69|30451.69|30451.69|30451.69|30451.69|30451.69|0
1639488880000|2021-12-14 13:34:40|30448.15|30448.15|30448.15|30448.15|30448.15|30448.15|30448.15|30448.15|0
1639488910000|2021-12-14 13:35:10|30451.69|30451.69|30455.22|30455.22|30455.22|30455.22|30451.69|30451.69|0
1639488920000|2021-12-14 13:35:20|30465.83|30465.83|30462.29|30462.29|30465.83|30465.83|30458.76|30458.76|0
1639488990000|2021-12-14 13:36:30|30458.76|30458.76|30458.76|30458.76|30458.76|30458.76|30458.76|30458.76|0
1639489000000|2021-12-14 13:36:40|30465.83|30465.83|30465.83|30465.83|30465.83|30465.83|30465.83|30465.83|0
1639489010000|2021-12-14 13:36:50|30469.36|30469.36|30472.9|30472.9|30472.9|30472.9|30469.36|30469.36|0
1639489020000|2021-12-14 13:37:00|30476.43|30476.43|30487.03|30487.03|30487.03|30487.03|30476.43|30476.43|0
1639489030000|2021-12-14 13:37:10|30483.5|30483.5|30479.96|30479.96|30483.5|30483.5|30479.96|30479.96|0
1639489040000|2021-12-14 13:37:20|30487.03|30487.03|30487.03|30487.03|30487.03|30487.03|30487.03|30487.03|0
1639489050000|2021-12-14 13:37:30|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|0
1639489100000|2021-12-14 13:38:20|30487.03|30487.03|30490.57|30490.57|30494.1|30494.1|30487.03|30487.03|0
1639489140000|2021-12-14 13:39:00|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|0
1639489150000|2021-12-14 13:39:10|30487.03|30487.03|30487.03|30487.03|30487.03|30487.03|30487.03|30487.03|0
1639489180000|2021-12-14 13:39:40|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|30483.5|0
1639489230000|2021-12-14 13:40:30|30476.43|30476.43|30472.9|30472.9|30476.43|30476.43|30472.9|30472.9|0
1639489250000|2021-12-14 13:40:50|30472.08|30472.08|30472.08|30472.08|30472.08|30472.08|30472.08|30472.08|0
1639489260000|2021-12-14 13:41:00|30470.87|30470.87|30470.87|30470.87|30470.87|30470.87|30470.87|30470.87|0
1639489290000|2021-12-14 13:41:30|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|30474.41|0
1639489350000|2021-12-14 13:42:30|30469.26|30469.26|30472.8|30472.8|30472.8|30472.8|30469.26|30469.26|0
1639489360000|2021-12-14 13:42:40|30469.26|30469.26|30458.66|30458.66|30469.26|30469.26|30458.66|30458.66|0
1639489380000|2021-12-14 13:43:00|30451.59|30451.59|30455.12|30455.12|30455.12|30455.12|30451.59|30451.59|0
1639489390000|2021-12-14 13:43:10|30462.19|30462.19|30462.19|30462.19|30462.19|30462.19|30462.19|30462.19|0
1639489400000|2021-12-14 13:43:20|30461.37|30461.37|30453.7|30453.7|30461.37|30461.37|30453.7|30453.7|0
1639489410000|2021-12-14 13:43:30|30450.17|30450.17|30450.17|30450.17|30450.17|30450.17|30450.17|30450.17|0
1639489420000|2021-12-14 13:43:40|30443.1|30443.1|30443.1|30443.1|30443.1|30443.1|30443.1|30443.1|0
1639489430000|2021-12-14 13:43:50|30442.5|30442.5|30441.9|30441.9|30442.5|30442.5|30431.29|30431.29|0
1639489460000|2021-12-14 13:44:20|30438.36|30438.36|30431.29|30431.29|30438.36|30438.36|30431.29|30431.29|0
1639489480000|2021-12-14 13:44:40|30431.89|30431.89|30432.49|30432.49|30432.49|30432.49|30431.89|30431.89|0
1639489490000|2021-12-14 13:44:50|30439.56|30439.56|30439.56|30439.56|30439.56|30439.56|30439.56|30439.56|0
1639489500000|2021-12-14 13:45:00|30439.97|30439.97|30450.58|30450.58|30450.58|30450.58|30439.97|30439.97|0
1639489520000|2021-12-14 13:45:20|30447.04|30447.04|30447.04|30447.04|30447.04|30447.04|30447.04|30447.04|0
1639489530000|2021-12-14 13:45:30|30443.51|30443.51|30443.51|30443.51|30443.51|30443.51|30443.51|30443.51|0
1639489550000|2021-12-14 13:45:50|30436.44|30436.44|30429.37|30429.37|30436.44|30436.44|30429.37|30429.37|0
1639489560000|2021-12-14 13:46:00|30432.9|30432.9|30432.9|30432.9|30432.9|30432.9|30432.9|30432.9|0
1639489580000|2021-12-14 13:46:20|30429.37|30429.37|30429.37|30429.37|30429.37|30429.37|30429.37|30429.37|0
1639489590000|2021-12-14 13:46:30|30432.9|30432.9|30436.44|30436.44|30436.44|30436.44|30432.9|30432.9|0
1639489610000|2021-12-14 13:46:50|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|0
1639489620000|2021-12-14 13:47:00|30446.07|30446.07|30450.62|30450.62|30450.62|30450.62|30446.07|30446.07|0
1639489640000|2021-12-14 13:47:20|30447.08|30447.08|30447.08|30447.08|30447.08|30447.08|30447.08|30447.08|0
1639489660000|2021-12-14 13:47:40|30450.62|30450.62|30450.62|30450.62|30450.62|30450.62|30450.62|30450.62|0
1639489670000|2021-12-14 13:47:50|30450.38|30450.38|30450.38|30450.38|30450.38|30450.38|30450.38|30450.38|0
1639489680000|2021-12-14 13:48:00|30453.91|30453.91|30453.67|30453.67|30453.91|30453.91|30453.67|30453.67|0
1639489690000|2021-12-14 13:48:10|30454.08|30454.08|30454.08|30454.08|30454.08|30454.08|30454.08|30454.08|0
1639489700000|2021-12-14 13:48:20|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|0
1639489710000|2021-12-14 13:48:30|30454.08|30454.08|30450.55|30450.55|30454.08|30454.08|30450.55|30450.55|0
1639489720000|2021-12-14 13:48:40|30447.01|30447.01|30447.01|30447.01|30447.01|30447.01|30447.01|30447.01|0
1639489740000|2021-12-14 13:49:00|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|0
1639489750000|2021-12-14 13:49:10|30454.08|30454.08|30454.9|30454.9|30454.9|30454.9|30454.08|30454.08|0
1639489760000|2021-12-14 13:49:20|30458.43|30458.43|30458.43|30458.43|30458.43|30458.43|30458.43|30458.43|0
1639489770000|2021-12-14 13:49:30|30454.9|30454.9|30454.9|30454.9|30454.9|30454.9|30454.9|30454.9|0
1639489780000|2021-12-14 13:49:40|30453.7|30453.7|30453.7|30453.7|30453.7|30453.7|30453.7|30453.7|0
1639489790000|2021-12-14 13:49:50|30453.29|30453.29|30446.22|30446.22|30453.29|30453.29|30446.22|30446.22|0
1639489800000|2021-12-14 13:50:00|30445.81|30445.81|30445.81|30445.81|30445.81|30445.81|30445.81|30445.81|0
1639489820000|2021-12-14 13:50:20|30442.27|30442.27|30442.27|30442.27|30445.81|30445.81|30442.27|30442.27|0
1639489860000|2021-12-14 13:51:00|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|30443.5|0
1639489870000|2021-12-14 13:51:10|30439.97|30439.97|30439.97|30439.97|30439.97|30439.97|30439.97|30439.97|0
1639489880000|2021-12-14 13:51:20|30436.43|30436.43|30437.25|30437.25|30437.25|30437.25|30436.43|30436.43|0
1639489900000|2021-12-14 13:51:40|30437.85|30437.85|30441.39|30441.39|30441.39|30441.39|30437.85|30437.85|0
1639489920000|2021-12-14 13:52:00|30440.98|30440.98|30448.46|30448.46|30448.46|30448.46|30440.98|30440.98|0
1639489930000|2021-12-14 13:52:10|30455.53|30455.53|30455.53|30455.53|30455.53|30455.53|30455.53|30455.53|0
1639489940000|2021-12-14 13:52:20|30451.99|30451.99|30451.99|30451.99|30451.99|30451.99|30451.99|30451.99|0
1639489980000|2021-12-14 13:53:00|30455.53|30455.53|30455.53|30455.53|30455.53|30455.53|30455.53|30455.53|0
1639489990000|2021-12-14 13:53:10|30459.66|30459.66|30466.73|30466.73|30466.73|30466.73|30459.66|30459.66|0
1639490020000|2021-12-14 13:53:40|30463.2|30463.2|30463.2|30463.2|30463.2|30463.2|30459.66|30459.66|0
1639490050000|2021-12-14 13:54:10|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|30452.59|0
1639490100000|2021-12-14 13:55:00|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|0
1639490130000|2021-12-14 13:55:30|30459.66|30459.66|30459.66|30459.66|30459.66|30459.66|30456.13|30456.13|0
1639490150000|2021-12-14 13:55:50|30459.25|30459.25|30458.84|30458.84|30459.25|30459.25|30458.84|30458.84|0
1639490160000|2021-12-14 13:56:00|30455.31|30455.31|30451.37|30451.37|30455.31|30455.31|30451.37|30451.37|0
1639490190000|2021-12-14 13:56:30|30447.83|30447.83|30444.3|30444.3|30447.83|30447.83|30444.3|30444.3|0
1639490200000|2021-12-14 13:56:40|30447.83|30447.83|30447.83|30447.83|30447.83|30447.83|30447.83|30447.83|0
1639490210000|2021-12-14 13:56:50|30440.76|30440.76|30440.76|30440.76|30440.76|30440.76|30440.76|30440.76|0
1639490220000|2021-12-14 13:57:00|30447.83|30447.83|30447.83|30447.83|30447.83|30447.83|30447.83|30447.83|0
1639490250000|2021-12-14 13:57:30|30451.37|30451.37|30444.3|30444.3|30451.37|30451.37|30444.3|30444.3|0
1639490280000|2021-12-14 13:58:00|30443.48|30443.48|30442.66|30442.66|30443.48|30443.48|30442.66|30442.66|0
1639490300000|2021-12-14 13:58:20|30446.19|30446.19|30446.19|30446.19|30446.19|30446.19|30446.19|30446.19|0
1639490310000|2021-12-14 13:58:30|30449.73|30449.73|30449.73|30449.73|30449.73|30449.73|30449.73|30449.73|0
1639490320000|2021-12-14 13:58:40|30450.14|30450.14|30447.01|30447.01|30450.55|30450.55|30447.01|30447.01|0
1639490340000|2021-12-14 13:59:00|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|30450.55|0
1639490390000|2021-12-14 13:59:50|30449.94|30449.94|30449.94|30449.94|30449.94|30449.94|30449.94|30449.94|0
1639490400000|2021-12-14 14:00:00|30446.41|30446.41|30446.41|30446.41|30446.41|30446.41|30442.87|30442.87|0
1639490410000|2021-12-14 14:00:10|30442.87|30442.87|30442.87|30442.87|30442.87|30442.87|30442.87|30442.87|0
1639490420000|2021-12-14 14:00:20|30449.94|30449.94|30449.94|30449.94|30449.94|30449.94|30449.94|30449.94|0
1639490440000|2021-12-14 14:00:40|30446.41|30446.41|30446.41|30446.41|30446.41|30446.41|30446.41|30446.41|0
1639490460000|2021-12-14 14:01:00|30442.87|30442.87|30438.74|30438.74|30442.87|30442.87|30438.74|30438.74|0
1639490480000|2021-12-14 14:01:20|30435.2|30435.2|30435.2|30435.2|30435.2|30435.2|30435.2|30435.2|0
1639490490000|2021-12-14 14:01:30|30431.67|30431.67|30431.67|30431.67|30431.67|30431.67|30431.67|30431.67|0
1639490540000|2021-12-14 14:02:20|30435.2|30435.2|30435.2|30435.2|30435.2|30435.2|30435.2|30435.2|0
1639490550000|2021-12-14 14:02:30|30438.74|30438.74|30442.27|30442.27|30442.27|30442.27|30438.74|30438.74|0
1639490570000|2021-12-14 14:02:50|30449.34|30449.34|30445.81|30445.81|30449.34|30449.34|30445.81|30445.81|0
1639490580000|2021-12-14 14:03:00|30446.22|30446.22|30447.04|30447.04|30447.04|30447.04|30446.22|30446.22|0
1639490590000|2021-12-14 14:03:10|30447.45|30447.45|30447.45|30447.45|30447.86|30447.86|30447.45|30447.45|0
1639490600000|2021-12-14 14:03:20|30447.86|30447.86|30447.86|30447.86|30447.86|30447.86|30447.45|30447.45|0
1639490610000|2021-12-14 14:03:30|30447.45|30447.45|30444.1|30444.1|30447.45|30447.45|30443.5|30443.5|0
1639490620000|2021-12-14 14:03:40|30444.51|30444.51|30444.92|30444.92|30444.92|30444.92|30444.51|30444.51|0
1639490630000|2021-12-14 14:03:50|30444.51|30444.51|30444.1|30444.1|30444.92|30444.92|30444.1|30444.1|0
1639490640000|2021-12-14 14:04:00|30447.64|30447.64|30448.05|30448.05|30448.46|30448.46|30447.64|30447.64|0
1639490650000|2021-12-14 14:04:10|30448.46|30448.46|30449.06|30449.06|30449.06|30449.06|30448.46|30448.46|0
1639490670000|2021-12-14 14:04:30|30445.52|30445.52|30452.59|30452.59|30452.59|30452.59|30445.52|30445.52|0
1639490700000|2021-12-14 14:05:00|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|30456.13|0
1639490710000|2021-12-14 14:05:10|30452.59|30452.59|30456.73|30456.73|30456.73|30456.73|30452.59|30452.59|0
1639490720000|2021-12-14 14:05:20|30456.97|30456.97|30453.44|30453.44|30456.97|30456.97|30453.44|30453.44|0
1639490730000|2021-12-14 14:05:30|30449.9|30449.9|30449.9|30449.9|30449.9|30449.9|30449.9|30449.9|0
1639490750000|2021-12-14 14:05:50|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|30453.44|0
1639490760000|2021-12-14 14:06:00|30452.62|30452.62|30452.62|30452.62|30452.62|30452.62|30452.62|30452.62|0
1639490780000|2021-12-14 14:06:20|30449.08|30449.08|30449.08|30449.08|30449.08|30449.08|30449.08|30449.08|0
1639490840000|2021-12-14 14:07:20|30452.62|30452.62|30452.62|30452.62|30452.62|30452.62|30452.62|30452.62|0
1639490850000|2021-12-14 14:07:30|30453.03|30453.03|30453.03|30453.03|30453.03|30453.03|30453.03|30453.03|0
1639490860000|2021-12-14 14:07:40|30456.56|30456.56|30463.63|30463.63|30463.63|30463.63|30456.56|30456.56|0
1639490870000|2021-12-14 14:07:50|30460.1|30460.1|30460.1|30460.1|30460.1|30460.1|30460.1|30460.1|0
1639490900000|2021-12-14 14:08:20|30463.63|30463.63|30463.63|30463.63|30463.63|30463.63|30463.63|30463.63|0
1639490910000|2021-12-14 14:08:30|30467.17|30467.17|30471.3|30471.3|30471.3|30471.3|30467.17|30467.17|0
1639490920000|2021-12-14 14:08:40|30474.84|30474.84|30467.77|30467.77|30474.84|30474.84|30467.77|30467.77|0
1639490950000|2021-12-14 14:09:10|30464.23|30464.23|30464.23|30464.23|30464.23|30464.23|30464.23|30464.23|0
1639490960000|2021-12-14 14:09:20|30460.7|30460.7|30460.7|30460.7|30460.7|30460.7|30460.7|30460.7|0
1639490970000|2021-12-14 14:09:30|30453.63|30453.63|30453.03|30453.03|30453.63|30453.63|30453.03|30453.03|0
1639490980000|2021-12-14 14:09:40|30449.49|30449.49|30449.49|30449.49|30449.49|30449.49|30449.49|30449.49|0
1639491000000|2021-12-14 14:10:00|30453.03|30453.03|30453.03|30453.03|30453.03|30453.03|30453.03|30453.03|0
1639491020000|2021-12-14 14:10:20|30456.56|30456.56|30456.56|30456.56|30456.56|30456.56|30456.56|30456.56|0
1639491030000|2021-12-14 14:10:30|30449.49|30449.49|30450.09|30450.09|30450.09|30450.09|30449.49|30449.49|0
1639491050000|2021-12-14 14:10:50|30449.49|30449.49|30449.49|30449.49|30449.49|30449.49|30449.49|30449.49|0
1639491100000|2021-12-14 14:11:40|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|0
1639491110000|2021-12-14 14:11:50|30446.56|30446.56|30449.49|30449.49|30449.49|30449.49|30445.96|30445.96|0
1639491120000|2021-12-14 14:12:00|30445.96|30445.96|30445.96|30445.96|30445.96|30445.96|30445.96|30445.96|0
1639491130000|2021-12-14 14:12:10|30445.72|30445.72|30445.72|30445.72|30445.72|30445.72|30445.72|30445.72|0
1639491160000|2021-12-14 14:12:40|30446.32|30446.32|30446.32|30446.32|30446.32|30446.32|30446.32|30446.32|0
1639491200000|2021-12-14 14:13:20|30446.73|30446.73|30446.73|30446.73|30446.73|30446.73|30446.73|30446.73|0
1639491210000|2021-12-14 14:13:30|30443.19|30443.19|30439.66|30439.66|30443.19|30443.19|30439.66|30439.66|0
1639491220000|2021-12-14 14:13:40|30436.12|30436.12|30436.94|30436.94|30436.94|30436.94|30436.12|30436.12|0
1639491230000|2021-12-14 14:13:50|30433.41|30433.41|30433.41|30433.41|30433.41|30433.41|30433.41|30433.41|0
1639491240000|2021-12-14 14:14:00|30436.94|30436.94|30436.94|30436.94|30436.94|30436.94|30436.94|30436.94|0
1639491250000|2021-12-14 14:14:10|30440.48|30440.48|30440.48|30440.48|30440.48|30440.48|30440.48|30440.48|0
1639491280000|2021-12-14 14:14:40|30440.07|30440.07|30440.07|30440.07|30440.07|30440.07|30440.07|30440.07|0
1639491290000|2021-12-14 14:14:50|30439.66|30439.66|30443.19|30443.19|30443.19|30443.19|30439.66|30439.66|0
1639491330000|2021-12-14 14:15:30|30442.59|30442.59|30438.45|30438.45|30442.59|30442.59|30438.45|30438.45|0
1639491350000|2021-12-14 14:15:50|30437.64|30437.64|30434.1|30434.1|30437.64|30437.64|30434.1|30434.1|0
1639491370000|2021-12-14 14:16:10|30430.57|30430.57|30430.57|30430.57|30430.57|30430.57|30430.57|30430.57|0
1639491390000|2021-12-14 14:16:30|30427.03|30427.03|30427.8|30427.8|30428.04|30428.04|30427.03|30427.03|0
1639491410000|2021-12-14 14:16:50|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|0
1639491420000|2021-12-14 14:17:00|30420.73|30420.73|30420.73|30420.73|30420.73|30420.73|30420.73|30420.73|0
1639491450000|2021-12-14 14:17:30|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|30424.26|0
1639491490000|2021-12-14 14:18:10|30423.66|30423.66|30423.66|30423.66|30423.66|30423.66|30423.66|30423.66|0
1639491510000|2021-12-14 14:18:30|30427.2|30427.2|30427.2|30427.2|30427.2|30427.2|30427.2|30427.2|0
1639491590000|2021-12-14 14:19:50|30430.73|30430.73|30434.27|30434.27|30434.27|30434.27|30430.73|30430.73|0
1639491600000|2021-12-14 14:20:00|30430.73|30430.73|30427.2|30427.2|30430.73|30430.73|30427.2|30427.2|0
1639491630000|2021-12-14 14:20:30|30431.33|30431.33|30431.33|30431.33|30431.33|30431.33|30431.33|30431.33|0
1639491640000|2021-12-14 14:20:40|30434.87|30434.87|30434.87|30434.87|30434.87|30434.87|30434.87|30434.87|0
1639491650000|2021-12-14 14:20:50|30434.27|30434.27|30434.27|30434.27|30434.27|30434.27|30434.27|30434.27|0
1639491670000|2021-12-14 14:21:10|30430.73|30430.73|30430.25|30430.25|30430.73|30430.73|30430.25|30430.25|0
1639491690000|2021-12-14 14:21:30|30426.71|30426.71|30426.71|30426.71|30426.71|30426.71|30426.71|30426.71|0
1639491710000|2021-12-14 14:21:50|30427.32|30427.32|30426.71|30426.71|30427.32|30427.32|30426.71|30426.71|0
1639491800000|2021-12-14 14:23:20|30426.3|30426.3|30418.82|30418.82|30426.3|30426.3|30418.82|30418.82|0
1639491810000|2021-12-14 14:23:30|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|30418.41|0
1639491830000|2021-12-14 14:23:50|30419.02|30419.02|30419.02|30419.02|30419.02|30419.02|30419.02|30419.02|0
1639491840000|2021-12-14 14:24:00|30418.41|30418.41|30417.21|30417.21|30418.41|30418.41|30417.21|30417.21|0
1639491850000|2021-12-14 14:24:10|30410.14|30410.14|30410.74|30410.74|30410.74|30410.74|30410.14|30410.14|0
1639491860000|2021-12-14 14:24:20|30407.21|30407.21|30407.21|30407.21|30407.21|30407.21|30407.21|30407.21|0
1639491870000|2021-12-14 14:24:30|30403.67|30403.67|30404.08|30404.08|30404.08|30404.08|30403.67|30403.67|0
1639491900000|2021-12-14 14:25:00|30411.15|30411.15|30414.69|30414.69|30414.69|30414.69|30411.15|30411.15|0
1639491910000|2021-12-14 14:25:10|30415.1|30415.1|30418.22|30418.22|30418.22|30418.22|30414.69|30414.69|0
1639491940000|2021-12-14 14:25:40|30421.76|30421.76|30420.29|30420.29|30421.76|30421.76|30420.29|30420.29|0
1639491950000|2021-12-14 14:25:50|30420.7|30420.7|30416.15|30416.15|30420.7|30420.7|30416.15|30416.15|0
1639491960000|2021-12-14 14:26:00|30412.62|30412.62|30405.55|30405.55|30412.62|30412.62|30405.55|30405.55|0
1639491970000|2021-12-14 14:26:10|30409.08|30409.08|30409.08|30409.08|30409.08|30409.08|30409.08|30409.08|0
1639491980000|2021-12-14 14:26:20|30409.49|30409.49|30409.49|30409.49|30409.49|30409.49|30409.49|30409.49|0
1639491990000|2021-12-14 14:26:30|30409.73|30409.73|30409.73|30409.73|30409.73|30409.73|30409.73|30409.73|0
1639492020000|2021-12-14 14:27:00|30406.2|30406.2|30406.2|30406.2|30406.2|30406.2|30406.2|30406.2|0
1639492030000|2021-12-14 14:27:10|30402.66|30402.66|30399.13|30399.13|30402.66|30402.66|30399.13|30399.13|0
1639492100000|2021-12-14 14:28:20|30402.66|30402.66|30402.66|30402.66|30402.66|30402.66|30402.66|30402.66|0
1639492110000|2021-12-14 14:28:30|30406.2|30406.2|30409.73|30409.73|30409.73|30409.73|30406.2|30406.2|0
1639492120000|2021-12-14 14:28:40|30410.33|30410.33|30414.47|30414.47|30414.47|30414.47|30410.33|30410.33|0
1639492130000|2021-12-14 14:28:50|30410.94|30410.94|30410.94|30410.94|30410.94|30410.94|30410.94|30410.94|0
1639492140000|2021-12-14 14:29:00|30403.87|30403.87|30403.87|30403.87|30403.87|30403.87|30403.87|30403.87|0
1639492190000|2021-12-14 14:29:50|30407.4|30407.4|30407.4|30407.4|30407.4|30407.4|30407.4|30407.4|0
1639492200000|2021-12-14 14:30:00|30403.87|30403.87|30400.33|30400.33|30403.87|30403.87|30386.19|30386.19|0
1639492210000|2021-12-14 14:30:10|30403.87|30403.87|30407.42|30407.42|30407.83|30407.83|30403.46|30403.46|0
1639492220000|2021-12-14 14:30:20|30406.82|30406.82|30406.82|30406.82|30410.36|30410.36|30406.82|30406.82|0
1639492230000|2021-12-14 14:30:30|30407.23|30407.23|30403.29|30403.29|30407.23|30407.23|30403.29|30403.29|0
1639492240000|2021-12-14 14:30:40|30402.69|30402.69|30402.09|30402.09|30402.69|30402.69|30402.09|30402.09|0
1639492250000|2021-12-14 14:30:50|30405.62|30405.62|30417.43|30417.43|30417.43|30417.43|30405.62|30405.62|0
1639492260000|2021-12-14 14:31:00|30428.03|30428.03|30439.24|30439.24|30439.24|30439.24|30428.03|30428.03|0
1639492270000|2021-12-14 14:31:10|30435.7|30435.7|30421.56|30421.56|30435.7|30435.7|30410.96|30410.96|0
1639492280000|2021-12-14 14:31:20|30422.05|30422.05|30425.58|30425.58|30425.58|30425.58|30422.05|30422.05|0
1639492290000|2021-12-14 14:31:30|30418.51|30418.51|30422.05|30422.05|30422.05|30422.05|30418.51|30418.51|0
1639492300000|2021-12-14 14:31:40|30425.58|30425.58|30425.58|30425.58|30425.58|30425.58|30422.05|30422.05|0
1639492310000|2021-12-14 14:31:50|30425.99|30425.99|30425.99|30425.99|30425.99|30425.99|30425.99|30425.99|0
1639492320000|2021-12-14 14:32:00|30427.22|30427.22|30422.87|30422.87|30430.76|30430.76|30422.87|30422.87|0
1639492330000|2021-12-14 14:32:10|30423.28|30423.28|30433.88|30433.88|30434.29|30434.29|30422.87|30422.87|0
1639492340000|2021-12-14 14:32:20|30434.29|30434.29|30430.35|30430.35|30434.29|30434.29|30430.35|30430.35|0
1639492350000|2021-12-14 14:32:30|30426.81|30426.81|30430.35|30430.35|30431.17|30431.17|30426.81|30426.81|0
1639492360000|2021-12-14 14:32:40|30433.88|30433.88|30423.28|30423.28|30433.88|30433.88|30419.74|30419.74|0
1639492370000|2021-12-14 14:32:50|30426.81|30426.81|30427.63|30427.63|30431.17|30431.17|30426.81|30426.81|0
1639492380000|2021-12-14 14:33:00|30428.45|30428.45|30428.04|30428.04|30428.45|30428.45|30428.04|30428.04|0
1639492400000|2021-12-14 14:33:20|30435.11|30435.11|30435.11|30435.11|30435.11|30435.11|30435.11|30435.11|0
1639492410000|2021-12-14 14:33:30|30438.65|30438.65|30438.65|30438.65|30438.65|30438.65|30438.65|30438.65|0
1639492420000|2021-12-14 14:33:40|30442.18|30442.18|30442.18|30442.18|30442.18|30442.18|30442.18|30442.18|0
1639492430000|2021-12-14 14:33:50|30445.72|30445.72|30456.32|30456.32|30456.32|30456.32|30445.72|30445.72|0
1639492450000|2021-12-14 14:34:10|30463.39|30463.39|30459.86|30459.86|30463.39|30463.39|30459.86|30459.86|0
1639492460000|2021-12-14 14:34:20|30463.39|30463.39|30463.39|30463.39|30463.39|30463.39|30463.39|30463.39|0
1639492470000|2021-12-14 14:34:30|30463.99|30463.99|30463.99|30463.99|30463.99|30463.99|30463.99|30463.99|0
1639492480000|2021-12-14 14:34:40|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|0
1639492490000|2021-12-14 14:34:50|30456.92|30456.92|30456.92|30456.92|30456.92|30456.92|30456.92|30456.92|0
1639492500000|2021-12-14 14:35:00|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|0
1639492520000|2021-12-14 14:35:20|30459.86|30459.86|30460.46|30460.46|30460.46|30460.46|30459.86|30459.86|0
1639492540000|2021-12-14 14:35:40|30459.86|30459.86|30445.72|30445.72|30459.86|30459.86|30445.72|30445.72|0
1639492550000|2021-12-14 14:35:50|30449.25|30449.25|30445.72|30445.72|30449.25|30449.25|30445.72|30445.72|0
1639492560000|2021-12-14 14:36:00|30449.25|30449.25|30445.72|30445.72|30449.25|30449.25|30445.72|30445.72|0
1639492570000|2021-12-14 14:36:10|30442.18|30442.18|30442.18|30442.18|30442.18|30442.18|30442.18|30442.18|0
1639492580000|2021-12-14 14:36:20|30442.78|30442.78|30442.54|30442.54|30443.02|30443.02|30442.54|30442.54|0
1639492600000|2021-12-14 14:36:40|30442.13|30442.13|30431.12|30431.12|30442.13|30442.13|30431.12|30431.12|0
1639492610000|2021-12-14 14:36:50|30430.51|30430.51|30419.91|30419.91|30430.51|30430.51|30412.84|30412.84|0
1639492640000|2021-12-14 14:37:20|30423.44|30423.44|30426.98|30426.98|30426.98|30426.98|30423.44|30423.44|0
1639492660000|2021-12-14 14:37:40|30425.75|30425.75|30432.82|30432.82|30432.82|30432.82|30425.75|30425.75|0
1639492670000|2021-12-14 14:37:50|30436.35|30436.35|30436.35|30436.35|30436.35|30436.35|30435.94|30435.94|0
1639492680000|2021-12-14 14:38:00|30429.28|30429.28|30429.28|30429.28|30429.28|30429.28|30429.28|30429.28|0
1639492690000|2021-12-14 14:38:10|30428.68|30428.68|30429.09|30429.09|30429.09|30429.09|30428.68|30428.68|0
1639492700000|2021-12-14 14:38:20|30425.56|30425.56|30418.49|30418.49|30425.56|30425.56|30418.49|30418.49|0
1639492710000|2021-12-14 14:38:30|30425.56|30425.56|30429.09|30429.09|30429.09|30429.09|30425.56|30425.56|0
1639492720000|2021-12-14 14:38:40|30425.56|30425.56|30429.09|30429.09|30429.09|30429.09|30425.56|30425.56|0
1639492740000|2021-12-14 14:39:00|30432.63|30432.63|30432.63|30432.63|30432.63|30432.63|30432.63|30432.63|0
1639492750000|2021-12-14 14:39:10|30429.09|30429.09|30429.09|30429.09|30429.09|30429.09|30429.09|30429.09|0
1639492770000|2021-12-14 14:39:30|30414.95|30414.95|30422.02|30422.02|30422.02|30422.02|30414.95|30414.95|0
1639492780000|2021-12-14 14:39:40|30425.56|30425.56|30443.23|30443.23|30443.23|30443.23|30425.56|30425.56|0
1639492790000|2021-12-14 14:39:50|30453.84|30453.84|30457.37|30457.37|30457.37|30457.37|30453.84|30453.84|0
1639492800000|2021-12-14 14:40:00|30460.91|30460.91|30459.18|30459.18|30465.64|30465.64|30455.64|30455.64|0
1639492810000|2021-12-14 14:40:10|30458.57|30458.57|30462.59|30462.59|30462.59|30462.59|30458.57|30458.57|0
1639492830000|2021-12-14 14:40:30|30466.13|30466.13|30466.13|30466.13|30466.13|30466.13|30466.13|30466.13|0
1639492840000|2021-12-14 14:40:40|30462.59|30462.59|30455.52|30455.52|30462.59|30462.59|30455.52|30455.52|0
1639492850000|2021-12-14 14:40:50|30451.99|30451.99|30455.52|30455.52|30455.52|30455.52|30451.99|30451.99|0
1639492860000|2021-12-14 14:41:00|30451.99|30451.99|30451.99|30451.99|30451.99|30451.99|30451.99|30451.99|0
1639492870000|2021-12-14 14:41:10|30448.45|30448.45|30451.99|30451.99|30451.99|30451.99|30448.45|30448.45|0
1639492890000|2021-12-14 14:41:30|30459.06|30459.06|30463.8|30463.8|30463.8|30463.8|30459.06|30459.06|0
1639492900000|2021-12-14 14:41:40|30467.33|30467.33|30467.33|30467.33|30467.33|30467.33|30467.33|30467.33|0
1639492910000|2021-12-14 14:41:50|30467.81|30467.81|30469.72|30469.72|30469.72|30469.72|30467.81|30467.81|0
1639492920000|2021-12-14 14:42:00|30466.18|30466.18|30455.58|30455.58|30466.18|30466.18|30455.58|30455.58|0
1639492930000|2021-12-14 14:42:10|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|0
1639492950000|2021-12-14 14:42:30|30455.58|30455.58|30452.04|30452.04|30455.58|30455.58|30452.04|30452.04|0
1639492960000|2021-12-14 14:42:40|30455.58|30455.58|30455.58|30455.58|30455.58|30455.58|30455.58|30455.58|0
1639492980000|2021-12-14 14:43:00|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|0
1639492990000|2021-12-14 14:43:10|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|0
1639493010000|2021-12-14 14:43:30|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|30459.11|0
1639493020000|2021-12-14 14:43:40|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|30462.65|0
1639493030000|2021-12-14 14:43:50|30462.24|30462.24|30462.65|30462.65|30462.65|30462.65|30462.24|30462.24|0
1639493040000|2021-12-14 14:44:00|30462.24|30462.24|30461.83|30461.83|30462.24|30462.24|30461.83|30461.83|0
1639493050000|2021-12-14 14:44:10|30462.65|30462.65|30465.94|30465.94|30465.94|30465.94|30462.41|30462.41|0
1639493060000|2021-12-14 14:44:20|30462.41|30462.41|30462.41|30462.41|30462.41|30462.41|30462.41|30462.41|0
1639493070000|2021-12-14 14:44:30|30461.21|30461.21|30461.21|30461.21|30461.21|30461.21|30461.21|30461.21|0
1639493080000|2021-12-14 14:44:40|30464.74|30464.74|30468.28|30468.28|30468.28|30468.28|30464.74|30464.74|0
1639493100000|2021-12-14 14:45:00|30471.81|30471.81|30482.66|30482.66|30482.66|30482.66|30471.81|30471.81|0
1639493110000|2021-12-14 14:45:10|30486.19|30486.19|30487.39|30487.39|30487.39|30487.39|30486.19|30486.19|0
1639493120000|2021-12-14 14:45:20|30490.93|30490.93|30494.46|30494.46|30494.46|30494.46|30490.93|30490.93|0
1639493130000|2021-12-14 14:45:30|30490.93|30490.93|30469.72|30469.72|30490.93|30490.93|30469.72|30469.72|0
1639493140000|2021-12-14 14:45:40|30469.12|30469.12|30468.39|30468.39|30472.65|30472.65|30468.39|30468.39|0
1639493150000|2021-12-14 14:45:50|30464.86|30464.86|30464.62|30464.62|30464.86|30464.86|30464.62|30464.62|0
1639493160000|2021-12-14 14:46:00|30461.08|30461.08|30461.08|30461.08|30461.08|30461.08|30461.08|30461.08|0
1639493180000|2021-12-14 14:46:20|30457.55|30457.55|30454.01|30454.01|30457.55|30457.55|30454.01|30454.01|0
1639493190000|2021-12-14 14:46:30|30450.48|30450.48|30443.41|30443.41|30450.48|30450.48|30443.41|30443.41|0
1639493220000|2021-12-14 14:47:00|30446.94|30446.94|30446.94|30446.94|30446.94|30446.94|30446.94|30446.94|0
1639493250000|2021-12-14 14:47:30|30443.41|30443.41|30442.39|30442.39|30443.41|30443.41|30442.39|30442.39|0
1639493260000|2021-12-14 14:47:40|30445.93|30445.93|30445.93|30445.93|30445.93|30445.93|30445.93|30445.93|0
1639493270000|2021-12-14 14:47:50|30449.46|30449.46|30453.41|30453.41|30453.41|30453.41|30449.46|30449.46|0
1639493280000|2021-12-14 14:48:00|30454.01|30454.01|30461.08|30461.08|30461.08|30461.08|30454.01|30454.01|0
1639493290000|2021-12-14 14:48:10|30461.81|30461.81|30461.32|30461.32|30462.29|30462.29|30461.32|30461.32|0
1639493310000|2021-12-14 14:48:30|30461.92|30461.92|30461.92|30461.92|30461.92|30461.92|30461.92|30461.92|0
1639493320000|2021-12-14 14:48:40|30468.99|30468.99|30470.19|30470.19|30470.19|30470.19|30468.99|30468.99|0
1639493330000|2021-12-14 14:48:50|30466.66|30466.66|30473.73|30473.73|30473.73|30473.73|30466.66|30466.66|0
1639493350000|2021-12-14 14:49:10|30477.26|30477.26|30478.11|30478.11|30478.11|30478.11|30477.26|30477.26|0
1639493370000|2021-12-14 14:49:30|30481.64|30481.64|30481.64|30481.64|30481.64|30481.64|30481.64|30481.64|0
1639493380000|2021-12-14 14:49:40|30485.18|30485.18|30485.18|30485.18|30485.18|30485.18|30485.18|30485.18|0
1639493390000|2021-12-14 14:49:50|30485.78|30485.78|30492.85|30492.85|30492.85|30492.85|30485.78|30485.78|0
1639493400000|2021-12-14 14:50:00|30496.38|30496.38|30504.05|30504.05|30504.05|30504.05|30496.38|30496.38|0
1639493410000|2021-12-14 14:50:10|30496.98|30496.98|30496.98|30496.98|30496.98|30496.98|30489.91|30489.91|0
1639493420000|2021-12-14 14:50:20|30500.52|30500.52|30500.52|30500.52|30500.52|30500.52|30500.52|30500.52|0
1639493430000|2021-12-14 14:50:30|30496.98|30496.98|30496.98|30496.98|30496.98|30496.98|30496.98|30496.98|0
1639493440000|2021-12-14 14:50:40|30493.45|30493.45|30493.45|30493.45|30493.45|30493.45|30493.45|30493.45|0
1639493450000|2021-12-14 14:50:50|30494.05|30494.05|30494.05|30494.05|30494.05|30494.05|30494.05|30494.05|0
1639493460000|2021-12-14 14:51:00|30490.51|30490.51|30478.71|30478.71|30490.51|30490.51|30478.71|30478.71|0
1639493480000|2021-12-14 14:51:20|30475.17|30475.17|30475.17|30475.17|30475.17|30475.17|30475.17|30475.17|0
1639493490000|2021-12-14 14:51:30|30471.64|30471.64|30471.88|30471.88|30471.88|30471.88|30471.64|30471.64|0
1639493500000|2021-12-14 14:51:40|30472.12|30472.12|30471.88|30471.88|30472.12|30472.12|30471.88|30471.88|0
1639493520000|2021-12-14 14:52:00|30471.28|30471.28|30470.08|30470.08|30471.28|30471.28|30470.08|30470.08|0
1639493530000|2021-12-14 14:52:10|30466.54|30466.54|30463.01|30463.01|30470.08|30470.08|30463.01|30463.01|0
1639493540000|2021-12-14 14:52:20|30463.25|30463.25|30463.01|30463.01|30463.25|30463.25|30463.01|30463.01|0
1639493550000|2021-12-14 14:52:30|30459.47|30459.47|30455.94|30455.94|30459.47|30459.47|30455.94|30455.94|0
1639493560000|2021-12-14 14:52:40|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30451.99|30451.99|0
1639493580000|2021-12-14 14:53:00|30453|30453|30456.54|30456.54|30456.54|30456.54|30453|30453|0
1639493590000|2021-12-14 14:53:10|30463.61|30463.61|30464.02|30464.02|30464.43|30464.43|30463.61|30463.61|0
1639493600000|2021-12-14 14:53:20|30471.09|30471.09|30471.09|30471.09|30471.09|30471.09|30471.09|30471.09|0
1639493610000|2021-12-14 14:53:30|30467.55|30467.55|30464.02|30464.02|30467.55|30467.55|30464.02|30464.02|0
1639493620000|2021-12-14 14:53:40|30460.48|30460.48|30463.78|30463.78|30463.78|30463.78|30460.24|30460.24|0
1639493630000|2021-12-14 14:53:50|30467.31|30467.31|30470.85|30470.85|30470.85|30470.85|30467.31|30467.31|0
1639493640000|2021-12-14 14:54:00|30453.17|30453.17|30456.71|30456.71|30456.71|30456.71|30453.17|30453.17|0
1639493650000|2021-12-14 14:54:10|30460.24|30460.24|30467.31|30467.31|30470.85|30470.85|30460.24|30460.24|0
1639493680000|2021-12-14 14:54:40|30460.24|30460.24|30460.24|30460.24|30460.24|30460.24|30460.24|30460.24|0
1639493690000|2021-12-14 14:54:50|30463.78|30463.78|30463.78|30463.78|30463.78|30463.78|30463.78|30463.78|0
1639493700000|2021-12-14 14:55:00|30463.18|30463.18|30462.57|30462.57|30463.18|30463.18|30462.57|30462.57|0
1639493720000|2021-12-14 14:55:20|30466.11|30466.11|30459.04|30459.04|30466.11|30466.11|30459.04|30459.04|0
1639493760000|2021-12-14 14:56:00|30455.51|30455.51|30456.11|30456.11|30456.11|30456.11|30455.51|30455.51|0
1639493780000|2021-12-14 14:56:20|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|30452.57|0
1639493800000|2021-12-14 14:56:40|30456.11|30456.11|30456.11|30456.11|30456.52|30456.52|30455.7|30455.7|0
1639493810000|2021-12-14 14:56:50|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|0
1639493820000|2021-12-14 14:57:00|30463.18|30463.18|30463.18|30463.18|30463.18|30463.18|30463.18|30463.18|0
1639493830000|2021-12-14 14:57:10|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|30459.64|0
1639493840000|2021-12-14 14:57:20|30460.87|30460.87|30460.65|30460.65|30460.87|30460.87|30460.05|30460.05|0
1639493850000|2021-12-14 14:57:30|30453.58|30453.58|30446.51|30446.51|30453.58|30453.58|30446.51|30446.51|0
1639493860000|2021-12-14 14:57:40|30442.98|30442.98|30442.98|30442.98|30442.98|30442.98|30442.98|30442.98|0
1639493880000|2021-12-14 14:58:00|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|30435.91|0
1639493890000|2021-12-14 14:58:10|30428.84|30428.84|30428.84|30428.84|30428.84|30428.84|30428.84|30428.84|0
1639493900000|2021-12-14 14:58:20|30425.3|30425.3|30428.84|30428.84|30428.84|30428.84|30425.3|30425.3|0
1639493910000|2021-12-14 14:58:30|30432.37|30432.37|30433.19|30433.19|30433.6|30433.6|30432.37|30432.37|0
1639493920000|2021-12-14 14:58:40|30432.78|30432.78|30432.78|30432.78|30432.78|30432.78|30432.78|30432.78|0
1639493940000|2021-12-14 14:59:00|30429.25|30429.25|30428.05|30428.05|30429.25|30429.25|30428.05|30428.05|0
1639493960000|2021-12-14 14:59:20|30424.51|30424.51|30424.51|30424.51|30424.51|30424.51|30424.51|30424.51|0
1639493970000|2021-12-14 14:59:30|30431.58|30431.58|30431.58|30431.58|30431.58|30431.58|30431.58|30431.58|0
1639493980000|2021-12-14 14:59:40|30432.18|30432.18|30432.18|30432.18|30432.18|30432.18|30432.18|30432.18|0
1639494000000|2021-12-14 15:00:00|30435.72|30435.72|30435.72|30435.72|30435.72|30435.72|30435.72|30435.72|0
1639494010000|2021-12-14 15:00:10|30436.13|30436.13|30432.59|30432.59|30436.13|30436.13|30432.59|30432.59|0
1639494020000|2021-12-14 15:00:20|30429.06|30429.06|30421.99|30421.99|30429.06|30429.06|30421.99|30421.99|0
1639494030000|2021-12-14 15:00:30|30425.52|30425.52|30425.52|30425.52|30429.06|30429.06|30425.52|30425.52|0
1639494050000|2021-12-14 15:00:50|30432.59|30432.59|30432.59|30432.59|30436.13|30436.13|30432.59|30432.59|0
1639494060000|2021-12-14 15:01:00|30429.06|30429.06|30428.24|30428.24|30429.06|30429.06|30428.24|30428.24|0
1639494070000|2021-12-14 15:01:10|30427.83|30427.83|30427.83|30427.83|30427.83|30427.83|30427.83|30427.83|0
1639494080000|2021-12-14 15:01:20|30431.36|30431.36|30428.89|30428.89|30431.6|30431.6|30428.07|30428.07|0
1639494090000|2021-12-14 15:01:30|30428.48|30428.48|30435.55|30435.55|30435.55|30435.55|30428.48|30428.48|0
1639494100000|2021-12-14 15:01:40|30439.08|30439.08|30439.08|30439.08|30439.08|30439.08|30439.08|30439.08|0
1639494110000|2021-12-14 15:01:50|30435.55|30435.55|30435.55|30435.55|30435.55|30435.55|30435.55|30435.55|0
1639494120000|2021-12-14 15:02:00|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|30432.01|0
1639494130000|2021-12-14 15:02:10|30436.15|30436.15|30435.55|30435.55|30436.15|30436.15|30435.55|30435.55|0
1639494150000|2021-12-14 15:02:30|30428.48|30428.48|30428.72|30428.72|30428.72|30428.72|30428.48|30428.48|0
1639494160000|2021-12-14 15:02:40|30432.26|30432.26|30432.26|30432.26|30432.26|30432.26|30432.26|30432.26|0
1639494180000|2021-12-14 15:03:00|30435.79|30435.79|30428.72|30428.72|30435.79|30435.79|30428.72|30428.72|0
1639494190000|2021-12-14 15:03:10|30429.13|30429.13|30429.13|30429.13|30429.13|30429.13|30425.6|30425.6|0
1639494200000|2021-12-14 15:03:20|30436.2|30436.2|30432.67|30432.67|30436.2|30436.2|30432.67|30432.67|0
1639494230000|2021-12-14 15:03:50|30429.13|30429.13|30429.13|30429.13|30429.13|30429.13|30422.06|30422.06|0
1639494240000|2021-12-14 15:04:00|30428.53|30428.53|30435.6|30435.6|30435.6|30435.6|30424.99|30424.99|0
1639494270000|2021-12-14 15:04:30|30424.99|30424.99|30421.46|30421.46|30424.99|30424.99|30421.46|30421.46|0
1639494290000|2021-12-14 15:04:50|30424.99|30424.99|30428.53|30428.53|30428.53|30428.53|30424.99|30424.99|0
1639494300000|2021-12-14 15:05:00|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|0
1639494320000|2021-12-14 15:05:20|30428.53|30428.53|30428.94|30428.94|30428.94|30428.94|30428.53|30428.53|0
1639494330000|2021-12-14 15:05:30|30432.47|30432.47|30428.94|30428.94|30432.47|30432.47|30428.94|30428.94|0
1639494340000|2021-12-14 15:05:40|30428.53|30428.53|30435.6|30435.6|30435.6|30435.6|30428.53|30428.53|0
1639494350000|2021-12-14 15:05:50|30436.2|30436.2|30436.2|30436.2|30436.2|30436.2|30436.2|30436.2|0
1639494360000|2021-12-14 15:06:00|30436.8|30436.8|30440.34|30440.34|30440.34|30440.34|30436.8|30436.8|0
1639494370000|2021-12-14 15:06:10|30432.67|30432.67|30429.13|30429.13|30432.67|30432.67|30429.13|30429.13|0
1639494390000|2021-12-14 15:06:30|30432.67|30432.67|30432.67|30432.67|30432.67|30432.67|30432.67|30432.67|0
1639494410000|2021-12-14 15:06:50|30429.13|30429.13|30429.73|30429.73|30429.73|30429.73|30429.13|30429.13|0
1639494430000|2021-12-14 15:07:10|30433.27|30433.27|30433.87|30433.87|30433.87|30433.87|30433.27|30433.27|0
1639494440000|2021-12-14 15:07:20|30430.33|30430.33|30426.8|30426.8|30430.33|30430.33|30426.8|30426.8|0
1639494450000|2021-12-14 15:07:30|30423.26|30423.26|30419.73|30419.73|30423.26|30423.26|30419.73|30419.73|0
1639494460000|2021-12-14 15:07:40|30412.66|30412.66|30412.66|30412.66|30412.66|30412.66|30412.66|30412.66|0
1639494470000|2021-12-14 15:07:50|30409.12|30409.12|30416.19|30416.19|30416.19|30416.19|30409.12|30409.12|0
1639494480000|2021-12-14 15:08:00|30415.78|30415.78|30415.78|30415.78|30415.78|30415.78|30415.78|30415.78|0
1639494490000|2021-12-14 15:08:10|30416.19|30416.19|30419.32|30419.32|30419.32|30419.32|30415.78|30415.78|0
1639494510000|2021-12-14 15:08:30|30418.72|30418.72|30418.72|30418.72|30418.72|30418.72|30418.72|30418.72|0
1639494520000|2021-12-14 15:08:40|30415.18|30415.18|30415.18|30415.18|30415.18|30415.18|30415.18|30415.18|0
1639494530000|2021-12-14 15:08:50|30411.65|30411.65|30405.06|30405.06|30411.65|30411.65|30404.58|30404.58|0
1639494540000|2021-12-14 15:09:00|30401.53|30401.53|30400.93|30400.93|30401.53|30401.53|30400.93|30400.93|0
1639494550000|2021-12-14 15:09:10|30401.17|30401.17|30401.17|30401.17|30401.17|30401.17|30401.17|30401.17|0
1639494560000|2021-12-14 15:09:20|30401.41|30401.41|30401.65|30401.65|30401.65|30401.65|30401.41|30401.41|0
1639494570000|2021-12-14 15:09:30|30405.19|30405.19|30405.67|30405.67|30405.67|30405.67|30405.19|30405.19|0
1639494580000|2021-12-14 15:09:40|30405.91|30405.91|30406.15|30406.15|30406.15|30406.15|30405.91|30405.91|0
1639494590000|2021-12-14 15:09:50|30409.69|30409.69|30409.69|30409.69|30409.69|30409.69|30409.69|30409.69|0
1639494600000|2021-12-14 15:10:00|30406.15|30406.15|30402.62|30402.62|30406.15|30406.15|30402.62|30402.62|0
1639494610000|2021-12-14 15:10:10|30406.15|30406.15|30406.15|30406.15|30406.15|30406.15|30406.15|30406.15|0
1639494620000|2021-12-14 15:10:20|30402.62|30402.62|30402.62|30402.62|30402.62|30402.62|30399.09|30399.09|0
1639494630000|2021-12-14 15:10:30|30399.09|30399.09|30395.55|30395.55|30399.09|30399.09|30395.55|30395.55|0
1639494670000|2021-12-14 15:11:10|30394.95|30394.95|30391.41|30391.41|30394.95|30394.95|30391.41|30391.41|0
1639494680000|2021-12-14 15:11:20|30387.88|30387.88|30387.88|30387.88|30387.88|30387.88|30387.88|30387.88|0
1639494690000|2021-12-14 15:11:30|30387.28|30387.28|30387.28|30387.28|30387.28|30387.28|30387.28|30387.28|0
1639494700000|2021-12-14 15:11:40|30388.25|30388.25|30388.25|30388.25|30388.25|30388.25|30388.25|30388.25|0
1639494710000|2021-12-14 15:11:50|30391.78|30391.78|30391.78|30391.78|30391.78|30391.78|30391.78|30391.78|0
1639494720000|2021-12-14 15:12:00|30391.54|30391.54|30391.41|30391.41|30391.54|30391.54|30387.28|30387.28|0
1639494750000|2021-12-14 15:12:30|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|0
1639494770000|2021-12-14 15:12:50|30391.41|30391.41|30391.41|30391.41|30391.41|30391.41|30387.88|30387.88|0
1639494790000|2021-12-14 15:13:10|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|30394.95|0
1639494800000|2021-12-14 15:13:20|30394.35|30394.35|30390.81|30390.81|30394.35|30394.35|30390.81|30390.81|0
1639494810000|2021-12-14 15:13:30|30387.28|30387.28|30383.74|30383.74|30387.28|30387.28|30383.74|30383.74|0
1639494830000|2021-12-14 15:13:50|30387.28|30387.28|30383.74|30383.74|30387.28|30387.28|30383.74|30383.74|0
1639494840000|2021-12-14 15:14:00|30380.21|30380.21|30384.34|30384.34|30384.34|30384.34|30380.21|30380.21|0
1639494850000|2021-12-14 15:14:10|30387.88|30387.88|30384.34|30384.34|30387.88|30387.88|30384.34|30384.34|0
1639494880000|2021-12-14 15:14:40|30387.88|30387.88|30387.88|30387.88|30387.88|30387.88|30387.88|30387.88|0
1639494900000|2021-12-14 15:15:00|30384.34|30384.34|30384.34|30384.34|30384.34|30384.34|30384.34|30384.34|0
1639494910000|2021-12-14 15:15:10|30377.27|30377.27|30376.67|30376.67|30377.27|30377.27|30373.14|30373.14|0
1639494920000|2021-12-14 15:15:20|30387.28|30387.28|30387.28|30387.28|30387.28|30387.28|30387.28|30387.28|0
1639494930000|2021-12-14 15:15:30|30383.74|30383.74|30383.74|30383.74|30383.74|30383.74|30383.74|30383.74|0
1639494950000|2021-12-14 15:15:50|30376.67|30376.67|30373.14|30373.14|30376.67|30376.67|30373.14|30373.14|0
1639494980000|2021-12-14 15:16:20|30369.6|30369.6|30369.6|30369.6|30369.6|30369.6|30369.6|30369.6|0
1639494990000|2021-12-14 15:16:30|30373.14|30373.14|30380.21|30380.21|30380.21|30380.21|30373.14|30373.14|0
1639495000000|2021-12-14 15:16:40|30383.74|30383.74|30383.74|30383.74|30383.74|30383.74|30383.74|30383.74|0
1639495020000|2021-12-14 15:17:00|30383.33|30383.33|30382.92|30382.92|30383.33|30383.33|30382.92|30382.92|0
1639495030000|2021-12-14 15:17:10|30386.46|30386.46|30382.1|30382.1|30386.46|30386.46|30382.1|30382.1|0
1639495060000|2021-12-14 15:17:40|30385.64|30385.64|30385.64|30385.64|30385.64|30385.64|30385.64|30385.64|0
1639495080000|2021-12-14 15:18:00|30389.17|30389.17|30392.71|30392.71|30392.71|30392.71|30389.17|30389.17|0
1639495100000|2021-12-14 15:18:20|30396.24|30396.24|30404.52|30404.52|30404.52|30404.52|30396.24|30396.24|0
1639495120000|2021-12-14 15:18:40|30408.05|30408.05|30408.05|30408.05|30408.05|30408.05|30408.05|30408.05|0
1639495130000|2021-12-14 15:18:50|30408.65|30408.65|30412.79|30412.79|30412.79|30412.79|30408.65|30408.65|0
1639495140000|2021-12-14 15:19:00|30413.2|30413.2|30416.73|30416.73|30416.73|30416.73|30413.2|30413.2|0
1639495150000|2021-12-14 15:19:10|30409.66|30409.66|30409.66|30409.66|30409.66|30409.66|30409.66|30409.66|0
1639495180000|2021-12-14 15:19:40|30406.13|30406.13|30401.99|30401.99|30406.13|30406.13|30401.99|30401.99|0
1639495190000|2021-12-14 15:19:50|30398.46|30398.46|30398.46|30398.46|30398.46|30398.46|30398.46|30398.46|0
1639495200000|2021-12-14 15:20:00|30394.92|30394.92|30394.92|30394.92|30394.92|30394.92|30394.92|30394.92|0
1639495220000|2021-12-14 15:20:20|30398.46|30398.46|30398.46|30398.46|30398.46|30398.46|30398.46|30398.46|0
1639495250000|2021-12-14 15:20:50|30401.99|30401.99|30401.99|30401.99|30401.99|30401.99|30401.99|30401.99|0
1639495260000|2021-12-14 15:21:00|30398.46|30398.46|30405.53|30405.53|30405.53|30405.53|30398.46|30398.46|0
1639495270000|2021-12-14 15:21:10|30409.06|30409.06|30413.2|30413.2|30413.2|30413.2|30409.06|30409.06|0
1639495280000|2021-12-14 15:21:20|30413.61|30413.61|30414.02|30414.02|30417.55|30417.55|30413.61|30413.61|0
1639495290000|2021-12-14 15:21:30|30421.09|30421.09|30424.62|30424.62|30424.62|30424.62|30421.09|30421.09|0
1639495300000|2021-12-14 15:21:40|30414.02|30414.02|30414.02|30414.02|30414.02|30414.02|30414.02|30414.02|0
1639495310000|2021-12-14 15:21:50|30417.55|30417.55|30414.67|30414.67|30417.79|30417.79|30414.26|30414.26|0
1639495320000|2021-12-14 15:22:00|30418.2|30418.2|30418.2|30418.2|30418.2|30418.2|30418.2|30418.2|0
1639495340000|2021-12-14 15:22:20|30418.45|30418.45|30418.45|30418.45|30418.45|30418.45|30418.45|30418.45|0
1639495350000|2021-12-14 15:22:30|30418.04|30418.04|30410.15|30410.15|30418.04|30418.04|30410.15|30410.15|0
1639495360000|2021-12-14 15:22:40|30410.56|30410.56|30410.56|30410.56|30410.56|30410.56|30410.56|30410.56|0
1639495400000|2021-12-14 15:23:20|30410.97|30410.97|30407.43|30407.43|30410.97|30410.97|30407.43|30407.43|0
1639495410000|2021-12-14 15:23:30|30403.9|30403.9|30403.9|30403.9|30403.9|30403.9|30403.9|30403.9|0
1639495420000|2021-12-14 15:23:40|30400.36|30400.36|30400.36|30400.36|30400.36|30400.36|30400.36|30400.36|0
1639495440000|2021-12-14 15:24:00|30403.9|30403.9|30403.9|30403.9|30403.9|30403.9|30403.9|30403.9|0
1639495460000|2021-12-14 15:24:20|30400.36|30400.36|30407.43|30407.43|30407.43|30407.43|30400.36|30400.36|0
1639495480000|2021-12-14 15:24:40|30410.97|30410.97|30412.17|30412.17|30412.17|30412.17|30410.97|30410.97|0
1639495490000|2021-12-14 15:24:50|30413.37|30413.37|30413.37|30413.37|30413.37|30413.37|30413.37|30413.37|0
1639495540000|2021-12-14 15:25:40|30412.77|30412.77|30415.7|30415.7|30415.7|30415.7|30412.17|30412.17|0
1639495550000|2021-12-14 15:25:50|30419.24|30419.24|30437.68|30437.68|30437.68|30437.68|30419.24|30419.24|0
1639495560000|2021-12-14 15:26:00|30437.92|30437.92|30441.46|30441.46|30441.46|30441.46|30437.92|30437.92|0
1639495580000|2021-12-14 15:26:20|30441.22|30441.22|30444.75|30444.75|30444.75|30444.75|30441.22|30441.22|0
1639495610000|2021-12-14 15:26:50|30448.28|30448.28|30448.28|30448.28|30448.28|30448.28|30448.28|30448.28|0
1639495620000|2021-12-14 15:27:00|30444.75|30444.75|30437.68|30437.68|30444.75|30444.75|30434.15|30434.15|0
1639495630000|2021-12-14 15:27:10|30444.75|30444.75|30444.75|30444.75|30444.75|30444.75|30444.75|30444.75|0
1639495660000|2021-12-14 15:27:40|30452.42|30452.42|30448.89|30448.89|30452.42|30452.42|30445.35|30445.35|0
1639495670000|2021-12-14 15:27:50|30448.28|30448.28|30448.28|30448.28|30448.28|30448.28|30447.68|30447.68|0
1639495680000|2021-12-14 15:28:00|30448.89|30448.89|30448.89|30448.89|30448.89|30448.89|30448.89|30448.89|0
1639495700000|2021-12-14 15:28:20|30455.96|30455.96|30452.42|30452.42|30455.96|30455.96|30452.42|30452.42|0
1639495710000|2021-12-14 15:28:30|30452.83|30452.83|30457.38|30457.38|30457.38|30457.38|30452.83|30452.83|0
1639495720000|2021-12-14 15:28:40|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|0
1639495730000|2021-12-14 15:28:50|30454.08|30454.08|30458.22|30458.22|30461.15|30461.15|30454.08|30454.08|0
1639495740000|2021-12-14 15:29:00|30457.62|30457.62|30457.02|30457.02|30457.62|30457.62|30457.02|30457.02|0
1639495750000|2021-12-14 15:29:10|30460.55|30460.55|30460.55|30460.55|30460.55|30460.55|30460.55|30460.55|0
1639495760000|2021-12-14 15:29:20|30457.02|30457.02|30453.48|30453.48|30457.02|30457.02|30453.48|30453.48|0
1639495770000|2021-12-14 15:29:30|30453|30453|30453|30453|30453|30453|30453|30453|0
1639495800000|2021-12-14 15:30:00|30452.59|30452.59|30452.18|30452.18|30452.59|30452.59|30452.18|30452.18|0
1639495810000|2021-12-14 15:30:10|30451.77|30451.77|30451.77|30451.77|30451.77|30451.77|30451.77|30451.77|0
1639495860000|2021-12-14 15:31:00|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|0
1639495890000|2021-12-14 15:31:30|30447.82|30447.82|30447.82|30447.82|30447.82|30447.82|30447.82|30447.82|0
1639495910000|2021-12-14 15:31:50|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|0
1639495940000|2021-12-14 15:32:20|30448.64|30448.64|30448.64|30448.64|30448.64|30448.64|30448.64|30448.64|0
1639495950000|2021-12-14 15:32:30|30452.18|30452.18|30452.18|30452.18|30452.18|30452.18|30452.18|30452.18|0
1639495960000|2021-12-14 15:32:40|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|30451.58|0
1639495970000|2021-12-14 15:32:50|30448.04|30448.04|30451.58|30451.58|30458.65|30458.65|30448.04|30448.04|0
1639495980000|2021-12-14 15:33:00|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|0
1639496000000|2021-12-14 15:33:20|30451.34|30451.34|30451.34|30451.34|30451.34|30451.34|30451.34|30451.34|0
1639496010000|2021-12-14 15:33:30|30447.8|30447.8|30444.27|30444.27|30447.8|30447.8|30444.27|30444.27|0
1639496020000|2021-12-14 15:33:40|30447.8|30447.8|30447.8|30447.8|30447.8|30447.8|30447.8|30447.8|0
1639496030000|2021-12-14 15:33:50|30451.34|30451.34|30451.34|30451.34|30451.34|30451.34|30451.34|30451.34|0
1639496070000|2021-12-14 15:34:30|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|0
1639496080000|2021-12-14 15:34:40|30450.85|30450.85|30450.61|30450.61|30450.85|30450.85|30450.61|30450.61|0
1639496100000|2021-12-14 15:35:00|30450.2|30450.2|30450.2|30450.2|30450.2|30450.2|30450.2|30450.2|0
1639496110000|2021-12-14 15:35:10|30443.13|30443.13|30432.53|30432.53|30446.66|30446.66|30432.53|30432.53|0
1639496120000|2021-12-14 15:35:20|30436.06|30436.06|30436.06|30436.06|30436.06|30436.06|30436.06|30436.06|0
1639496140000|2021-12-14 15:35:40|30432.53|30432.53|30432.53|30432.53|30432.53|30432.53|30432.53|30432.53|0
1639496170000|2021-12-14 15:36:10|30436.06|30436.06|30436.06|30436.06|30436.06|30436.06|30436.06|30436.06|0
1639496190000|2021-12-14 15:36:30|30432.53|30432.53|30425.46|30425.46|30432.53|30432.53|30425.46|30425.46|0
1639496200000|2021-12-14 15:36:40|30425.87|30425.87|30425.87|30425.87|30425.87|30425.87|30425.87|30425.87|0
1639496220000|2021-12-14 15:37:00|30422.33|30422.33|30422.33|30422.33|30422.33|30422.33|30422.33|30422.33|0
1639496260000|2021-12-14 15:37:40|30418.8|30418.8|30417.78|30417.78|30418.8|30418.8|30417.78|30417.78|0
1639496270000|2021-12-14 15:37:50|30410.71|30410.71|30410.71|30410.71|30410.71|30410.71|30410.71|30410.71|0
1639496280000|2021-12-14 15:38:00|30407.18|30407.18|30406.17|30406.17|30407.18|30407.18|30406.17|30406.17|0
1639496310000|2021-12-14 15:38:30|30402.63|30402.63|30402.63|30402.63|30402.63|30402.63|30402.63|30402.63|0
1639496320000|2021-12-14 15:38:40|30399.1|30399.1|30399.1|30399.1|30399.1|30399.1|30399.1|30399.1|0
1639496340000|2021-12-14 15:39:00|30392.03|30392.03|30388.49|30388.49|30392.03|30392.03|30388.49|30388.49|0
1639496350000|2021-12-14 15:39:10|30392.03|30392.03|30392.03|30392.03|30392.03|30392.03|30392.03|30392.03|0
1639496360000|2021-12-14 15:39:20|30388.49|30388.49|30384.96|30384.96|30388.49|30388.49|30384.96|30384.96|0
1639496370000|2021-12-14 15:39:30|30381.43|30381.43|30377.89|30377.89|30381.43|30381.43|30377.89|30377.89|0
1639496380000|2021-12-14 15:39:40|30381.43|30381.43|30381.18|30381.18|30381.43|30381.43|30381.18|30381.18|0
1639496400000|2021-12-14 15:40:00|30384.72|30384.72|30388.25|30388.25|30388.25|30388.25|30384.72|30384.72|0
1639496410000|2021-12-14 15:40:10|30387.84|30387.84|30384.31|30384.31|30387.84|30387.84|30384.31|30384.31|0
1639496430000|2021-12-14 15:40:30|30387.84|30387.84|30391.38|30391.38|30391.38|30391.38|30387.84|30387.84|0
1639496440000|2021-12-14 15:40:40|30391.62|30391.62|30391.62|30391.62|30391.62|30391.62|30391.62|30391.62|0
1639496460000|2021-12-14 15:41:00|30398.69|30398.69|30398.69|30398.69|30398.69|30398.69|30398.69|30398.69|0
1639496480000|2021-12-14 15:41:20|30402.22|30402.22|30402.22|30402.22|30402.22|30402.22|30402.22|30402.22|0
1639496500000|2021-12-14 15:41:40|30395.15|30395.15|30394.75|30394.75|30395.15|30395.15|30394.75|30394.75|0
1639496510000|2021-12-14 15:41:50|30391.21|30391.21|30391.21|30391.21|30391.21|30391.21|30391.21|30391.21|0
1639496520000|2021-12-14 15:42:00|30390.61|30390.61|30388.28|30388.28|30390.61|30390.61|30388.28|30388.28|0
1639496530000|2021-12-14 15:42:10|30384.74|30384.74|30384.74|30384.74|30384.74|30384.74|30384.74|30384.74|0
1639496540000|2021-12-14 15:42:20|30381.21|30381.21|30377.07|30377.07|30381.21|30381.21|30377.07|30377.07|0
1639496550000|2021-12-14 15:42:30|30370|30370|30370|30370|30370|30370|30370|30370|0
1639496560000|2021-12-14 15:42:40|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|30373.54|0
1639496590000|2021-12-14 15:43:10|30372.93|30372.93|30369.4|30369.4|30372.93|30372.93|30369.4|30369.4|0
1639496600000|2021-12-14 15:43:20|30368.58|30368.58|30368.58|30368.58|30372.12|30372.12|30368.58|30368.58|0
1639496610000|2021-12-14 15:43:30|30375.65|30375.65|30375.65|30375.65|30375.65|30375.65|30375.65|30375.65|0
1639496620000|2021-12-14 15:43:40|30372.12|30372.12|30364.44|30364.44|30372.12|30372.12|30364.44|30364.44|0
1639496640000|2021-12-14 15:44:00|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|0
1639496660000|2021-12-14 15:44:20|30364.44|30364.44|30360.91|30360.91|30364.44|30364.44|30360.91|30360.91|0
1639496670000|2021-12-14 15:44:30|30360.5|30360.5|30360.5|30360.5|30360.5|30360.5|30360.5|30360.5|0
1639496700000|2021-12-14 15:45:00|30364.03|30364.03|30364.03|30364.03|30364.03|30364.03|30364.03|30364.03|0
1639496710000|2021-12-14 15:45:10|30360.5|30360.5|30360.5|30360.5|30360.5|30360.5|30360.5|30360.5|0
1639496720000|2021-12-14 15:45:20|30360.91|30360.91|30356.96|30356.96|30360.91|30360.91|30356.96|30356.96|0
1639496740000|2021-12-14 15:45:40|30357.37|30357.37|30356.96|30356.96|30357.37|30357.37|30356.96|30356.96|0
1639496760000|2021-12-14 15:46:00|30357.57|30357.57|30350.5|30350.5|30357.57|30357.57|30350.5|30350.5|0
1639496780000|2021-12-14 15:46:20|30339.89|30339.89|30350.5|30350.5|30350.5|30350.5|30339.89|30339.89|0
1639496790000|2021-12-14 15:46:30|30346.96|30346.96|30342.83|30342.83|30346.96|30346.96|30342.83|30342.83|0
1639496800000|2021-12-14 15:46:40|30342.22|30342.22|30342.22|30342.22|30342.22|30342.22|30342.22|30342.22|0
1639496810000|2021-12-14 15:46:50|30345.76|30345.76|30349.29|30349.29|30349.29|30349.29|30345.76|30345.76|0
1639496840000|2021-12-14 15:47:20|30345.76|30345.76|30345.76|30345.76|30345.76|30345.76|30345.76|30345.76|0
1639496850000|2021-12-14 15:47:30|30345.16|30345.16|30338.09|30338.09|30345.16|30345.16|30338.09|30338.09|0
1639496860000|2021-12-14 15:47:40|30334.55|30334.55|30334.55|30334.55|30334.55|30334.55|30334.55|30334.55|0
1639496880000|2021-12-14 15:48:00|30331.02|30331.02|30332.42|30332.42|30332.42|30332.42|30330.78|30330.78|0
1639496890000|2021-12-14 15:48:10|30332.01|30332.01|30332.01|30332.01|30332.42|30332.42|30332.01|30332.01|0
1639496900000|2021-12-14 15:48:20|30331.76|30331.76|30331.76|30331.76|30331.76|30331.76|30331.76|30331.76|0
1639496910000|2021-12-14 15:48:30|30327.63|30327.63|30327.63|30327.63|30327.63|30327.63|30327.63|30327.63|0
1639496920000|2021-12-14 15:48:40|30327.22|30327.22|30329.93|30329.93|30329.93|30329.93|30326.4|30326.4|0
1639496930000|2021-12-14 15:48:50|30326.4|30326.4|30326.4|30326.4|30326.4|30326.4|30326.4|30326.4|0
1639496940000|2021-12-14 15:49:00|30322.86|30322.86|30318.73|30318.73|30322.86|30322.86|30318.73|30318.73|0
1639496950000|2021-12-14 15:49:10|30315.19|30315.19|30315.19|30315.19|30315.19|30315.19|30315.19|30315.19|0
1639496960000|2021-12-14 15:49:20|30313.99|30313.99|30306.32|30306.32|30313.99|30313.99|30306.32|30306.32|0
1639496970000|2021-12-14 15:49:30|30299.25|30299.25|30302.79|30302.79|30302.79|30302.79|30299.25|30299.25|0
1639496980000|2021-12-14 15:49:40|30301.97|30301.97|30301.15|30301.15|30301.97|30301.97|30301.15|30301.15|0
1639496990000|2021-12-14 15:49:50|30301.97|30301.97|30301.56|30301.56|30301.97|30301.97|30298.02|30298.02|0
1639497000000|2021-12-14 15:50:00|30301.97|30301.97|30298.02|30298.02|30301.97|30301.97|30298.02|30298.02|0
1639497010000|2021-12-14 15:50:10|30301.56|30301.56|30301.97|30301.97|30301.97|30301.97|30301.56|30301.56|0
1639497030000|2021-12-14 15:50:30|30305.5|30305.5|30308.63|30308.63|30309.04|30309.04|30305.09|30305.09|0
1639497040000|2021-12-14 15:50:40|30305.09|30305.09|30304.49|30304.49|30305.09|30305.09|30304.49|30304.49|0
1639497050000|2021-12-14 15:50:50|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|0
1639497070000|2021-12-14 15:51:10|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|30304.49|0
1639497080000|2021-12-14 15:51:20|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|30308.03|0
1639497090000|2021-12-14 15:51:30|30311.56|30311.56|30311.56|30311.56|30311.56|30311.56|30311.56|30311.56|0
1639497100000|2021-12-14 15:51:40|30315.1|30315.1|30315.1|30315.1|30315.1|30315.1|30315.1|30315.1|0
1639497110000|2021-12-14 15:51:50|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|0
1639497130000|2021-12-14 15:52:10|30318.39|30318.39|30321.92|30321.92|30321.92|30321.92|30318.39|30318.39|0
1639497170000|2021-12-14 15:52:50|30325.46|30325.46|30330|30330|30330|30330|30325.46|30325.46|0
1639497190000|2021-12-14 15:53:10|30333.54|30333.54|30337.07|30337.07|30337.07|30337.07|30333.54|30333.54|0
1639497200000|2021-12-14 15:53:20|30340.61|30340.61|30337.07|30337.07|30340.61|30340.61|30337.07|30337.07|0
1639497210000|2021-12-14 15:53:30|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|30336.47|0
1639497240000|2021-12-14 15:54:00|30332.94|30332.94|30332.94|30332.94|30332.94|30332.94|30332.94|30332.94|0
1639497250000|2021-12-14 15:54:10|30325.87|30325.87|30325.87|30325.87|30325.87|30325.87|30325.87|30325.87|0
1639497270000|2021-12-14 15:54:30|30318.8|30318.8|30318.8|30318.8|30318.8|30318.8|30318.8|30318.8|0
1639497310000|2021-12-14 15:55:10|30315.26|30315.26|30311.73|30311.73|30315.26|30315.26|30308.19|30308.19|0
1639497320000|2021-12-14 15:55:20|30308.19|30308.19|30308.19|30308.19|30308.19|30308.19|30308.19|30308.19|0
1639497330000|2021-12-14 15:55:30|30304.66|30304.66|30304.66|30304.66|30304.66|30304.66|30304.66|30304.66|0
1639497340000|2021-12-14 15:55:40|30304.06|30304.06|30299.1|30299.1|30304.06|30304.06|30299.1|30299.1|0
1639497350000|2021-12-14 15:55:50|30292.03|30292.03|30290.54|30290.54|30292.03|30292.03|30290.54|30290.54|0
1639497360000|2021-12-14 15:56:00|30287|30287|30287.41|30287.41|30287.41|30287.41|30287|30287|0
1639497370000|2021-12-14 15:56:10|30283.88|30283.88|30283.06|30283.06|30283.88|30283.88|30283.06|30283.06|0
1639497380000|2021-12-14 15:56:20|30282.46|30282.46|30275.39|30275.39|30282.46|30282.46|30275.39|30275.39|0
1639497400000|2021-12-14 15:56:40|30271.85|30271.85|30278.92|30278.92|30282.46|30282.46|30271.85|30271.85|0
1639497410000|2021-12-14 15:56:50|30282.46|30282.46|30282.46|30282.46|30282.46|30282.46|30282.46|30282.46|0
1639497420000|2021-12-14 15:57:00|30278.92|30278.92|30278.92|30278.92|30278.92|30278.92|30278.92|30278.92|0
1639497470000|2021-12-14 15:57:50|30275.39|30275.39|30278.32|30278.32|30278.32|30278.32|30274.79|30274.79|0
1639497510000|2021-12-14 15:58:30|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|0
1639497520000|2021-12-14 15:58:40|30278.32|30278.32|30281.86|30281.86|30281.86|30281.86|30278.32|30278.32|0
1639497540000|2021-12-14 15:59:00|30285.39|30285.39|30281.86|30281.86|30285.39|30285.39|30281.86|30281.86|0
1639497550000|2021-12-14 15:59:10|30282.27|30282.27|30286.16|30286.16|30286.16|30286.16|30282.02|30282.02|0
1639497580000|2021-12-14 15:59:40|30289.7|30289.7|30289.7|30289.7|30289.7|30289.7|30289.7|30289.7|0
1639497600000|2021-12-14 16:00:00|30289.29|30289.29|30292.82|30292.82|30292.82|30292.82|30289.29|30289.29|0
1639497610000|2021-12-14 16:00:10|30291.62|30291.62|30291.62|30291.62|30291.62|30291.62|30291.62|30291.62|0
1639497620000|2021-12-14 16:00:20|30295.15|30295.15|30295.75|30295.75|30295.75|30295.75|30295.15|30295.15|0
1639497630000|2021-12-14 16:00:30|30295.34|30295.34|30294.74|30294.74|30295.34|30295.34|30294.74|30294.74|0
1639497650000|2021-12-14 16:00:50|30295.34|30295.34|30294.74|30294.74|30295.34|30295.34|30294.74|30294.74|0
1639497660000|2021-12-14 16:01:00|30291.21|30291.21|30280.6|30280.6|30291.21|30291.21|30280.6|30280.6|0
1639497670000|2021-12-14 16:01:10|30277.07|30277.07|30272.93|30272.93|30277.07|30277.07|30270|30270|0
1639497680000|2021-12-14 16:01:20|30269.4|30269.4|30265.86|30265.86|30269.4|30269.4|30265.86|30265.86|0
1639497690000|2021-12-14 16:01:30|30262.33|30262.33|30248.19|30248.19|30262.33|30262.33|30248.19|30248.19|0
1639497700000|2021-12-14 16:01:40|30255.26|30255.26|30270.6|30270.6|30270.6|30270.6|30255.26|30255.26|0
1639497710000|2021-12-14 16:01:50|30274.13|30274.13|30274.13|30274.13|30274.13|30274.13|30274.13|30274.13|0
1639497740000|2021-12-14 16:02:20|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|30277.67|0
1639497760000|2021-12-14 16:02:40|30278.27|30278.27|30278.27|30278.27|30281.81|30281.81|30278.27|30278.27|0
1639497810000|2021-12-14 16:03:30|30281.81|30281.81|30281.81|30281.81|30281.81|30281.81|30281.81|30281.81|0
1639497820000|2021-12-14 16:03:40|30281.2|30281.2|30281.2|30281.2|30281.2|30281.2|30281.2|30281.2|0
1639497830000|2021-12-14 16:03:50|30277.67|30277.67|30270.6|30270.6|30277.67|30277.67|30270.6|30270.6|0
1639497840000|2021-12-14 16:04:00|30267.07|30267.07|30267.07|30267.07|30267.07|30267.07|30267.07|30267.07|0
1639497850000|2021-12-14 16:04:10|30263.53|30263.53|30259.39|30259.39|30263.53|30263.53|30259.39|30259.39|0
1639497860000|2021-12-14 16:04:20|30262.93|30262.93|30262.93|30262.93|30262.93|30262.93|30262.93|30262.93|0
1639497880000|2021-12-14 16:04:40|30262.33|30262.33|30277.1|30277.1|30278.11|30278.11|30262.33|30262.33|0
1639497890000|2021-12-14 16:04:50|30276.69|30276.69|30279.31|30279.31|30279.31|30279.31|30276.69|30276.69|0
1639497900000|2021-12-14 16:05:00|30282.84|30282.84|30282.84|30282.84|30282.84|30282.84|30282.84|30282.84|0
1639497920000|2021-12-14 16:05:20|30279.31|30279.31|30282.84|30282.84|30282.84|30282.84|30279.31|30279.31|0
1639497930000|2021-12-14 16:05:30|30284.05|30284.05|30284.05|30284.05|30284.05|30284.05|30284.05|30284.05|0
1639497940000|2021-12-14 16:05:40|30283.44|30283.44|30286.98|30286.98|30286.98|30286.98|30283.44|30283.44|0
1639497950000|2021-12-14 16:05:50|30294.05|30294.05|30294.05|30294.05|30294.05|30294.05|30294.05|30294.05|0
1639497960000|2021-12-14 16:06:00|30297.58|30297.58|30297.58|30297.58|30297.58|30297.58|30297.58|30297.58|0
1639497970000|2021-12-14 16:06:10|30294.05|30294.05|30297.58|30297.58|30297.58|30297.58|30294.05|30294.05|0
1639497980000|2021-12-14 16:06:20|30298.19|30298.19|30298.19|30298.19|30298.19|30298.19|30298.19|30298.19|0
1639497990000|2021-12-14 16:06:30|30301.72|30301.72|30309.39|30309.39|30309.39|30309.39|30301.12|30301.12|0
1639498020000|2021-12-14 16:07:00|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|0
1639498030000|2021-12-14 16:07:10|30313.34|30313.34|30309.8|30309.8|30313.34|30313.34|30309.8|30309.8|0
1639498050000|2021-12-14 16:07:30|30302.73|30302.73|30306.27|30306.27|30306.27|30306.27|30302.73|30302.73|0
1639498060000|2021-12-14 16:07:40|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|0
1639498070000|2021-12-14 16:07:50|30313.34|30313.34|30313.34|30313.34|30313.34|30313.34|30313.34|30313.34|0
1639498090000|2021-12-14 16:08:10|30316.87|30316.87|30316.87|30316.87|30316.87|30316.87|30316.87|30316.87|0
1639498110000|2021-12-14 16:08:30|30316.27|30316.27|30316.27|30316.27|30316.27|30316.27|30316.27|30316.27|0
1639498150000|2021-12-14 16:09:10|30316.87|30316.87|30316.87|30316.87|30316.87|30316.87|30316.87|30316.87|0
1639498160000|2021-12-14 16:09:20|30317.28|30317.28|30316.87|30316.87|30317.28|30317.28|30316.87|30316.87|0
1639498170000|2021-12-14 16:09:30|30316.46|30316.46|30320|30320|30320|30320|30316.46|30316.46|0
1639498190000|2021-12-14 16:09:50|30316.46|30316.46|30312.32|30312.32|30316.46|30316.46|30312.32|30312.32|0
1639498200000|2021-12-14 16:10:00|30312.57|30312.57|30312.57|30312.57|30312.57|30312.57|30312.57|30312.57|0
1639498240000|2021-12-14 16:10:40|30316.1|30316.1|30320.84|30320.84|30320.84|30320.84|30316.1|30316.1|0
1639498280000|2021-12-14 16:11:20|30317.3|30317.3|30313.17|30313.17|30317.3|30317.3|30313.17|30313.17|0
1639498290000|2021-12-14 16:11:30|30313.99|30313.99|30313.58|30313.58|30313.99|30313.99|30313.58|30313.58|0
1639498310000|2021-12-14 16:11:50|30310.04|30310.04|30306.51|30306.51|30310.04|30310.04|30306.51|30306.51|0
1639498320000|2021-12-14 16:12:00|30310.04|30310.04|30310.04|30310.04|30310.04|30310.04|30310.04|30310.04|0
1639498340000|2021-12-14 16:12:20|30308.84|30308.84|30302.37|30302.37|30308.84|30308.84|30301.77|30301.77|0
1639498370000|2021-12-14 16:12:50|30302.13|30302.13|30302.13|30302.13|30302.13|30302.13|30302.13|30302.13|0
1639498390000|2021-12-14 16:13:10|30305.66|30305.66|30305.66|30305.66|30305.66|30305.66|30305.66|30305.66|0
1639498400000|2021-12-14 16:13:20|30305.06|30305.06|30297.99|30297.99|30305.06|30305.06|30297.99|30297.99|0
1639498420000|2021-12-14 16:13:40|30294.46|30294.46|30295.66|30295.66|30295.66|30295.66|30294.46|30294.46|0
1639498440000|2021-12-14 16:14:00|30292.13|30292.13|30292.13|30292.13|30292.13|30292.13|30292.13|30292.13|0
1639498460000|2021-12-14 16:14:20|30290.92|30290.92|30287.99|30287.99|30291.53|30291.53|30287.99|30287.99|0
1639498470000|2021-12-14 16:14:30|30291.53|30291.53|30291.53|30291.53|30291.53|30291.53|30291.53|30291.53|0
1639498480000|2021-12-14 16:14:40|30292.13|30292.13|30292.13|30292.13|30292.13|30292.13|30292.13|30292.13|0
1639498490000|2021-12-14 16:14:50|30291.53|30291.53|30291.53|30291.53|30291.53|30291.53|30291.53|30291.53|0
1639498500000|2021-12-14 16:15:00|30295.06|30295.06|30298.6|30298.6|30298.6|30298.6|30295.06|30295.06|0
1639498520000|2021-12-14 16:15:20|30302.13|30302.13|30298.6|30298.6|30302.13|30302.13|30298.6|30298.6|0
1639498540000|2021-12-14 16:15:40|30297.99|30297.99|30297.99|30297.99|30297.99|30297.99|30297.99|30297.99|0
1639498560000|2021-12-14 16:16:00|30298.6|30298.6|30298.6|30298.6|30298.6|30298.6|30298.6|30298.6|0
1639498570000|2021-12-14 16:16:10|30302.13|30302.13|30309.8|30309.8|30309.8|30309.8|30302.13|30302.13|0
1639498590000|2021-12-14 16:16:30|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|30306.27|0
1639498600000|2021-12-14 16:16:40|30309.8|30309.8|30310.81|30310.81|30310.81|30310.81|30309.8|30309.8|0
1639498610000|2021-12-14 16:16:50|30314.35|30314.35|30311.82|30311.82|30315.36|30315.36|30311.82|30311.82|0
1639498620000|2021-12-14 16:17:00|30311.22|30311.22|30307.69|30307.69|30311.22|30311.22|30307.69|30307.69|0
1639498630000|2021-12-14 16:17:10|30308.1|30308.1|30308.1|30308.1|30308.1|30308.1|30308.1|30308.1|0
1639498640000|2021-12-14 16:17:20|30304.56|30304.56|30303.93|30303.93|30304.56|30304.56|30303.74|30303.74|0
1639498650000|2021-12-14 16:17:30|30307.47|30307.47|30303.93|30303.93|30307.47|30307.47|30303.93|30303.93|0
1639498660000|2021-12-14 16:17:40|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|0
1639498680000|2021-12-14 16:18:00|30303.74|30303.74|30300.21|30300.21|30303.74|30303.74|30300.21|30300.21|0
1639498700000|2021-12-14 16:18:20|30303.74|30303.74|30303.74|30303.74|30303.74|30303.74|30303.74|30303.74|0
1639498710000|2021-12-14 16:18:30|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|0
1639498720000|2021-12-14 16:18:40|30304.94|30304.94|30304.94|30304.94|30304.94|30304.94|30304.94|30304.94|0
1639498750000|2021-12-14 16:19:10|30301.41|30301.41|30297.03|30297.03|30301.41|30301.41|30297.03|30297.03|0
1639498820000|2021-12-14 16:20:20|30297.63|30297.63|30297.63|30297.63|30297.63|30297.63|30297.63|30297.63|0
1639498840000|2021-12-14 16:20:40|30294.1|30294.1|30294.1|30294.1|30294.1|30294.1|30294.1|30294.1|0
1639498850000|2021-12-14 16:20:50|30293.5|30293.5|30294.1|30294.1|30294.1|30294.1|30293.5|30293.5|0
1639498890000|2021-12-14 16:21:30|30287.03|30287.03|30287.03|30287.03|30287.03|30287.03|30287.03|30287.03|0
1639498900000|2021-12-14 16:21:40|30283.49|30283.49|30283.49|30283.49|30283.49|30283.49|30283.49|30283.49|0
1639498920000|2021-12-14 16:22:00|30279.96|30279.96|30282.89|30282.89|30283.49|30283.49|30279.96|30279.96|0
1639498940000|2021-12-14 16:22:20|30282.29|30282.29|30279.36|30279.36|30282.29|30282.29|30275.22|30275.22|0
1639498950000|2021-12-14 16:22:30|30282.89|30282.89|30282.89|30282.89|30286.43|30286.43|30282.89|30282.89|0
1639499000000|2021-12-14 16:23:20|30279.36|30279.36|30278.76|30278.76|30279.36|30279.36|30278.76|30278.76|0
1639499010000|2021-12-14 16:23:30|30279.36|30279.36|30279.36|30279.36|30279.36|30279.36|30279.36|30279.36|0
1639499020000|2021-12-14 16:23:40|30275.82|30275.82|30275.41|30275.41|30275.82|30275.82|30275.41|30275.41|0
1639499030000|2021-12-14 16:23:50|30275.82|30275.82|30275.41|30275.41|30275.82|30275.82|30275.41|30275.41|0
1639499050000|2021-12-14 16:24:10|30278.95|30278.95|30278.95|30278.95|30278.95|30278.95|30278.95|30278.95|0
1639499060000|2021-12-14 16:24:20|30282.48|30282.48|30286.62|30286.62|30286.62|30286.62|30282.48|30282.48|0
1639499070000|2021-12-14 16:24:30|30286.86|30286.86|30286.86|30286.86|30286.86|30286.86|30286.86|30286.86|0
1639499080000|2021-12-14 16:24:40|30286.26|30286.26|30286.26|30286.26|30286.26|30286.26|30286.26|30286.26|0
1639499090000|2021-12-14 16:24:50|30296.86|30296.86|30296.86|30296.86|30296.86|30296.86|30296.86|30296.86|0
1639499110000|2021-12-14 16:25:10|30293.33|30293.33|30293.33|30293.33|30296.86|30296.86|30293.33|30293.33|0
1639499120000|2021-12-14 16:25:20|30293.74|30293.74|30293.14|30293.14|30293.74|30293.74|30293.14|30293.14|0
1639499130000|2021-12-14 16:25:30|30293.55|30293.55|30293.55|30293.55|30293.55|30293.55|30293.55|30293.55|0
1639499150000|2021-12-14 16:25:50|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|30297.08|0
1639499160000|2021-12-14 16:26:00|30298.28|30298.28|30298.88|30298.88|30298.88|30298.88|30298.28|30298.28|0
1639499180000|2021-12-14 16:26:20|30295.35|30295.35|30305.95|30305.95|30305.95|30305.95|30295.35|30295.35|0
1639499190000|2021-12-14 16:26:30|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|30302.42|0
1639499200000|2021-12-14 16:26:40|30305.95|30305.95|30305.95|30305.95|30305.95|30305.95|30305.95|30305.95|0
1639499210000|2021-12-14 16:26:50|30309.49|30309.49|30309.73|30309.73|30309.73|30309.73|30309.49|30309.49|0
1639499220000|2021-12-14 16:27:00|30313.27|30313.27|30316.8|30316.8|30316.8|30316.8|30313.27|30313.27|0
1639499230000|2021-12-14 16:27:10|30320.34|30320.34|30324.69|30324.69|30324.69|30324.69|30320.34|30320.34|0
1639499240000|2021-12-14 16:27:20|30321.16|30321.16|30321.16|30321.16|30321.16|30321.16|30321.16|30321.16|0
1639499250000|2021-12-14 16:27:30|30328.22|30328.22|30328.22|30328.22|30328.22|30328.22|30328.22|30328.22|0
1639499260000|2021-12-14 16:27:40|30327.62|30327.62|30328.83|30328.83|30328.83|30328.83|30327.62|30327.62|0
1639499270000|2021-12-14 16:27:50|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|30329.24|0
1639499310000|2021-12-14 16:28:30|30325.7|30325.7|30318.63|30318.63|30325.7|30325.7|30318.63|30318.63|0
1639499330000|2021-12-14 16:28:50|30318.22|30318.22|30328.83|30328.83|30328.83|30328.83|30318.22|30318.22|0
1639499340000|2021-12-14 16:29:00|30332.36|30332.36|30332.36|30332.36|30332.36|30332.36|30331.95|30331.95|0
1639499350000|2021-12-14 16:29:10|30331.76|30331.76|30324.69|30324.69|30331.76|30331.76|30324.69|30324.69|0
1639499360000|2021-12-14 16:29:20|30321.16|30321.16|30321.16|30321.16|30321.16|30321.16|30321.16|30321.16|0
1639499370000|2021-12-14 16:29:30|30324.69|30324.69|30325.29|30325.29|30325.29|30325.29|30324.09|30324.09|0
1639499380000|2021-12-14 16:29:40|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|0
1639499390000|2021-12-14 16:29:50|30311.39|30311.39|30336.14|30336.14|30336.14|30336.14|30311.39|30311.39|0
1639556100000|2021-12-15 08:15:00|30229.23|30229.23|30230.46|30230.46|30230.46|30230.46|30229.23|30229.23|0
1639556110000|2021-12-15 08:15:10|30230.05|30230.05|30230.05|30230.05|30230.05|30230.05|30230.05|30230.05|0
1639556120000|2021-12-15 08:15:20|30229.23|30229.23|30245.67|30245.67|30246.08|30246.08|30228.41|30228.41|0
1639556140000|2021-12-15 08:15:40|30246.08|30246.08|30244.19|30244.19|30247.72|30247.72|30244.19|30244.19|0
1639556150000|2021-12-15 08:15:50|30240.65|30240.65|30244.19|30244.19|30244.19|30244.19|30240.65|30240.65|0
1639556160000|2021-12-15 08:16:00|30251.26|30251.26|30261.86|30261.86|30261.86|30261.86|30251.26|30251.26|0
1639556170000|2021-12-15 08:16:10|30265.4|30265.4|30258.33|30258.33|30265.4|30265.4|30258.33|30258.33|0
1639556190000|2021-12-15 08:16:30|30272.47|30272.47|30272.47|30272.47|30272.47|30272.47|30272.47|30272.47|0
1639556200000|2021-12-15 08:16:40|30279.54|30279.54|30276|30276|30279.54|30279.54|30276|30276|0
1639556210000|2021-12-15 08:16:50|30279.54|30279.54|30279.54|30279.54|30279.54|30279.54|30279.54|30279.54|0
1639556230000|2021-12-15 08:17:10|30280.74|30280.74|30277.2|30277.2|30280.74|30280.74|30277.2|30277.2|0
1639556250000|2021-12-15 08:17:30|30278.43|30278.43|30278.43|30278.43|30278.43|30278.43|30278.43|30278.43|0
1639556280000|2021-12-15 08:18:00|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|30292.57|0
1639556300000|2021-12-15 08:18:20|30303.18|30303.18|30303.18|30303.18|30303.18|30303.18|30303.18|30303.18|0
1639556330000|2021-12-15 08:18:50|30306.71|30306.71|30306.71|30306.71|30306.71|30306.71|30306.71|30306.71|0
1639556340000|2021-12-15 08:19:00|30303.18|30303.18|30303.18|30303.18|30303.18|30303.18|30303.18|30303.18|0
1639556370000|2021-12-15 08:19:30|30299.64|30299.64|30299.64|30299.64|30299.64|30299.64|30299.64|30299.64|0
1639556380000|2021-12-15 08:19:40|30285.5|30285.5|30285.5|30285.5|30285.5|30285.5|30285.5|30285.5|0
1639556390000|2021-12-15 08:19:50|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1639556440000|2021-12-15 08:20:40|30296.11|30296.11|30296.11|30296.11|30296.11|30296.11|30296.11|30296.11|0
1639556460000|2021-12-15 08:21:00|30311.45|30311.45|30311.45|30311.45|30311.45|30311.45|30311.45|30311.45|0
1639556470000|2021-12-15 08:21:10|30310.85|30310.85|30310.25|30310.25|30310.85|30310.85|30310.25|30310.25|0
1639556480000|2021-12-15 08:21:20|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|30289.04|0
1639556500000|2021-12-15 08:21:40|30291.22|30291.22|30291.22|30291.22|30291.22|30291.22|30291.22|30291.22|0
1639556540000|2021-12-15 08:22:20|30291.82|30291.82|30293.02|30293.02|30293.02|30293.02|30291.82|30291.82|0
1639556550000|2021-12-15 08:22:30|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|30300.09|0
1639556570000|2021-12-15 08:22:50|30298.29|30298.29|30298.29|30298.29|30298.29|30298.29|30298.29|30298.29|0
1639556580000|2021-12-15 08:23:00|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|30280.61|0
1639556590000|2021-12-15 08:23:10|30284.15|30284.15|30284.15|30284.15|30284.15|30284.15|30284.15|30284.15|0
1639556600000|2021-12-15 08:23:20|30277.08|30277.08|30277.08|30277.08|30277.08|30277.08|30277.08|30277.08|0
1639556620000|2021-12-15 08:23:40|30274.07|30274.07|30274.07|30274.07|30274.07|30274.07|30274.07|30274.07|0
1639556630000|2021-12-15 08:23:50|30275.27|30275.27|30268.2|30268.2|30275.27|30275.27|30268.2|30268.2|0
1639556650000|2021-12-15 08:24:10|30261.13|30261.13|30261.13|30261.13|30261.13|30261.13|30261.13|30261.13|0
1639556700000|2021-12-15 08:25:00|30260.31|30260.31|30260.31|30260.31|30260.31|30260.31|30260.31|30260.31|0
1639556720000|2021-12-15 08:25:20|30260.72|30260.72|30260.72|30260.72|30260.72|30260.72|30260.72|30260.72|0
1639556750000|2021-12-15 08:25:50|30253.66|30253.66|30253.66|30253.66|30253.66|30253.66|30253.66|30253.66|0
1639556780000|2021-12-15 08:26:20|30257.19|30257.19|30257.19|30257.19|30257.19|30257.19|30257.19|30257.19|0
1639556800000|2021-12-15 08:26:40|30260.72|30260.72|30259.76|30259.76|30260.72|30260.72|30259.51|30259.51|0
1639556820000|2021-12-15 08:27:00|30260.58|30260.58|30260.99|30260.99|30260.99|30260.99|30260.58|30260.58|0
1639556840000|2021-12-15 08:27:20|30261.23|30261.23|30261.83|30261.83|30261.83|30261.83|30261.23|30261.23|0
1639556860000|2021-12-15 08:27:40|30268.9|30268.9|30272.43|30272.43|30272.43|30272.43|30268.9|30268.9|0
1639556870000|2021-12-15 08:27:50|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|0
1639556880000|2021-12-15 08:28:00|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|0
1639556890000|2021-12-15 08:28:10|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|0
1639556900000|2021-12-15 08:28:20|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|0
1639556930000|2021-12-15 08:28:50|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|0
1639556950000|2021-12-15 08:29:10|30265.36|30265.36|30265.61|30265.61|30265.61|30265.61|30265.36|30265.36|0
1639556980000|2021-12-15 08:29:40|30264.64|30264.64|30268.9|30268.9|30268.9|30268.9|30263.91|30263.91|0
1639556990000|2021-12-15 08:29:50|30265.36|30265.36|30261.83|30261.83|30265.36|30265.36|30261.83|30261.83|0
1639557010000|2021-12-15 08:30:10|30263.03|30263.03|30262.43|30262.43|30263.03|30263.03|30262.43|30262.43|0
1639557020000|2021-12-15 08:30:20|30269.5|30269.5|30269.5|30269.5|30269.5|30269.5|30269.5|30269.5|0
1639557040000|2021-12-15 08:30:40|30268.9|30268.9|30268.9|30268.9|30268.9|30268.9|30268.9|30268.9|0
1639557060000|2021-12-15 08:31:00|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|0
1639557070000|2021-12-15 08:31:10|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|0
1639557080000|2021-12-15 08:31:20|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|0
1639557100000|2021-12-15 08:31:40|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|30261.83|0
1639557110000|2021-12-15 08:31:50|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|30258.29|0
1639557180000|2021-12-15 08:33:00|30254.76|30254.76|30254.76|30254.76|30254.76|30254.76|30254.76|30254.76|0
1639557190000|2021-12-15 08:33:10|30251.22|30251.22|30250.02|30250.02|30251.22|30251.22|30250.02|30250.02|0
1639557220000|2021-12-15 08:33:40|30249.2|30249.2|30238.6|30238.6|30249.2|30249.2|30238.6|30238.6|0
1639557240000|2021-12-15 08:34:00|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|30235.06|0
1639557250000|2021-12-15 08:34:10|30231.53|30231.53|30231.53|30231.53|30231.53|30231.53|30231.53|30231.53|0
1639557290000|2021-12-15 08:34:50|30238.6|30238.6|30237.4|30237.4|30238.6|30238.6|30237.4|30237.4|0
1639557360000|2021-12-15 08:36:00|30240.93|30240.93|30237.4|30237.4|30240.93|30240.93|30237.4|30237.4|0
1639557370000|2021-12-15 08:36:10|30244.47|30244.47|30244.47|30244.47|30244.47|30244.47|30244.47|30244.47|0
1639557380000|2021-12-15 08:36:20|30240.93|30240.93|30240.93|30240.93|30240.93|30240.93|30240.93|30240.93|0
1639557410000|2021-12-15 08:36:50|30240.52|30240.52|30240.52|30240.52|30240.52|30240.52|30240.52|30240.52|0
1639557420000|2021-12-15 08:37:00|30239.92|30239.92|30236.39|30236.39|30239.92|30239.92|30236.39|30236.39|0
1639557430000|2021-12-15 08:37:10|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|30235.18|0
1639557480000|2021-12-15 08:38:00|30236.39|30236.39|30236.39|30236.39|30236.39|30236.39|30236.39|30236.39|0
1639557510000|2021-12-15 08:38:30|30232.85|30232.85|30232.85|30232.85|30232.85|30232.85|30232.85|30232.85|0
1639557540000|2021-12-15 08:39:00|30225.78|30225.78|30218.71|30218.71|30225.78|30225.78|30218.71|30218.71|0
1639557570000|2021-12-15 08:39:30|30222.25|30222.25|30222.25|30222.25|30222.25|30222.25|30222.25|30222.25|0
1639557600000|2021-12-15 08:40:00|30222.66|30222.66|30226.19|30226.19|30226.19|30226.19|30222.66|30222.66|0
1639557610000|2021-12-15 08:40:10|30236.8|30236.8|30236.8|30236.8|30236.8|30236.8|30236.8|30236.8|0
1639557620000|2021-12-15 08:40:20|30240.33|30240.33|30240.93|30240.93|30240.93|30240.93|30240.33|30240.33|0
1639557630000|2021-12-15 08:40:30|30241.66|30241.66|30241.66|30241.66|30241.66|30241.66|30241.66|30241.66|0
1639557650000|2021-12-15 08:40:50|30234.59|30234.59|30234.59|30234.59|30234.59|30234.59|30234.59|30234.59|0
1639557660000|2021-12-15 08:41:00|30234.35|30234.35|30234.35|30234.35|30234.35|30234.35|30234.35|30234.35|0
1639557670000|2021-12-15 08:41:10|30237.88|30237.88|30234.35|30234.35|30237.88|30237.88|30234.35|30234.35|0
1639557710000|2021-12-15 08:41:50|30227.28|30227.28|30227.28|30227.28|30227.28|30227.28|30227.28|30227.28|0
1639557740000|2021-12-15 08:42:20|30223.74|30223.74|30220.21|30220.21|30223.74|30223.74|30220.21|30220.21|0
1639557760000|2021-12-15 08:42:40|30223.74|30223.74|30223.74|30223.74|30223.74|30223.74|30223.74|30223.74|0
1639557770000|2021-12-15 08:42:50|30227.28|30227.28|30223.74|30223.74|30227.28|30227.28|30223.74|30223.74|0
1639557790000|2021-12-15 08:43:10|30230.81|30230.81|30230.81|30230.81|30230.81|30230.81|30230.81|30230.81|0
1639557810000|2021-12-15 08:43:30|30227.28|30227.28|30227.28|30227.28|30227.28|30227.28|30227.28|30227.28|0
1639557820000|2021-12-15 08:43:40|30227.88|30227.88|30234.95|30234.95|30234.95|30234.95|30227.88|30227.88|0
1639557860000|2021-12-15 08:44:20|30234.13|30234.13|30234.95|30234.95|30234.95|30234.95|30234.13|30234.13|0
1639557910000|2021-12-15 08:45:10|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|0
1639557920000|2021-12-15 08:45:20|30227.88|30227.88|30227.88|30227.88|30227.88|30227.88|30227.88|30227.88|0
1639557940000|2021-12-15 08:45:40|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|30231.41|0
1639557950000|2021-12-15 08:45:50|30230.81|30230.81|30230.81|30230.81|30230.81|30230.81|30230.81|30230.81|0
1639557980000|2021-12-15 08:46:20|30237.88|30237.88|30237.88|30237.88|30237.88|30237.88|30237.88|30237.88|0
1639558000000|2021-12-15 08:46:40|30241.42|30241.42|30234.35|30234.35|30241.42|30241.42|30234.35|30234.35|0
1639558010000|2021-12-15 08:46:50|30234.95|30234.95|30234.95|30234.95|30234.95|30234.95|30234.95|30234.95|0
1639558020000|2021-12-15 08:47:00|30236.15|30236.15|30236.15|30236.15|30236.15|30236.15|30236.15|30236.15|0
1639558030000|2021-12-15 08:47:10|30243.22|30243.22|30239.68|30239.68|30243.22|30243.22|30239.68|30239.68|0
1639558060000|2021-12-15 08:47:40|30232.61|30232.61|30229.08|30229.08|30232.61|30232.61|30229.08|30229.08|0
1639558080000|2021-12-15 08:48:00|30225.54|30225.54|30224.94|30224.94|30225.54|30225.54|30224.94|30224.94|0
1639558140000|2021-12-15 08:49:00|30221.41|30221.41|30221.41|30221.41|30224.94|30224.94|30221.41|30221.41|0
1639558150000|2021-12-15 08:49:10|30224.94|30224.94|30224.94|30224.94|30224.94|30224.94|30224.94|30224.94|0
1639558180000|2021-12-15 08:49:40|30217.87|30217.87|30217.87|30217.87|30217.87|30217.87|30217.87|30217.87|0
1639558190000|2021-12-15 08:49:50|30214.34|30214.34|30214.34|30214.34|30214.34|30214.34|30214.34|30214.34|0
1639558200000|2021-12-15 08:50:00|30210.8|30210.8|30210.8|30210.8|30210.8|30210.8|30210.8|30210.8|0
1639558210000|2021-12-15 08:50:10|30214.34|30214.34|30214.34|30214.34|30214.34|30214.34|30214.34|30214.34|0
1639558280000|2021-12-15 08:51:20|30217.87|30217.87|30217.87|30217.87|30217.87|30217.87|30217.87|30217.87|0
1639558300000|2021-12-15 08:51:40|30221.41|30221.41|30221.41|30221.41|30221.41|30221.41|30221.41|30221.41|0
1639558310000|2021-12-15 08:51:50|30224.94|30224.94|30224.94|30224.94|30224.94|30224.94|30224.94|30224.94|0
1639558320000|2021-12-15 08:52:00|30235.55|30235.55|30235.55|30235.55|30235.55|30235.55|30235.55|30235.55|0
1639558360000|2021-12-15 08:52:40|30232.01|30232.01|30232.01|30232.01|30232.01|30232.01|30232.01|30232.01|0
1639558380000|2021-12-15 08:53:00|30228.48|30228.48|30228.48|30228.48|30228.48|30228.48|30228.48|30228.48|0
1639558400000|2021-12-15 08:53:20|30229.68|30229.68|30229.68|30229.68|30229.68|30229.68|30229.68|30229.68|0
1639558460000|2021-12-15 08:54:20|30222.61|30222.61|30211.4|30211.4|30222.61|30222.61|30211.4|30211.4|0
1639558470000|2021-12-15 08:54:30|30214.94|30214.94|30222.01|30222.01|30222.01|30222.01|30211.4|30211.4|0
1639558490000|2021-12-15 08:54:50|30225.54|30225.54|30229.08|30229.08|30229.08|30229.08|30225.54|30225.54|0
1639558500000|2021-12-15 08:55:00|30232.61|30232.61|30232.2|30232.2|30232.61|30232.61|30232.2|30232.2|0
1639558510000|2021-12-15 08:55:10|30231.79|30231.79|30224.72|30224.72|30231.79|30231.79|30224.72|30224.72|0
1639558520000|2021-12-15 08:55:20|30221.19|30221.19|30221.19|30221.19|30221.19|30221.19|30221.19|30221.19|0
1639558550000|2021-12-15 08:55:50|30222.01|30222.01|30219.29|30219.29|30222.01|30222.01|30218.47|30218.47|0
1639558580000|2021-12-15 08:56:20|30220.11|30220.11|30223.65|30223.65|30223.65|30223.65|30220.11|30220.11|0
1639558590000|2021-12-15 08:56:30|30230.72|30230.72|30230.72|30230.72|30230.72|30230.72|30230.72|30230.72|0
1639558620000|2021-12-15 08:57:00|30231.32|30231.32|30231.32|30231.32|30231.32|30231.32|30231.32|30231.32|0
1639558640000|2021-12-15 08:57:20|30227.78|30227.78|30227.78|30227.78|30227.78|30227.78|30227.78|30227.78|0
1639558670000|2021-12-15 08:57:50|30224.25|30224.25|30224.25|30224.25|30224.25|30224.25|30224.25|30224.25|0
1639558710000|2021-12-15 08:58:30|30217.18|30217.18|30215.98|30215.98|30217.18|30217.18|30215.98|30215.98|0
1639558730000|2021-12-15 08:58:50|30215.49|30215.49|30212.2|30212.2|30215.74|30215.74|30212.2|30212.2|0
1639558770000|2021-12-15 08:59:30|30222.81|30222.81|30222.81|30222.81|30222.81|30222.81|30222.81|30222.81|0
1639558790000|2021-12-15 08:59:50|30223.41|30223.41|30223.41|30223.41|30223.41|30223.41|30223.41|30223.41|0
1639558800000|2021-12-15 09:00:00|30219.87|30219.87|30219.87|30219.87|30219.87|30219.87|30219.87|30219.87|0
1639558860000|2021-12-15 09:01:00|30230.48|30230.48|30230.48|30230.48|30230.48|30230.48|30230.48|30230.48|0
1639558870000|2021-12-15 09:01:10|30226.94|30226.94|30230.48|30230.48|30230.48|30230.48|30226.94|30226.94|0
1639558880000|2021-12-15 09:01:20|30234.01|30234.01|30230.48|30230.48|30237.55|30237.55|30226.94|30226.94|0
1639558890000|2021-12-15 09:01:30|30226.94|30226.94|30230.48|30230.48|30230.48|30230.48|30226.94|30226.94|0
1639558920000|2021-12-15 09:02:00|30226.94|30226.94|30226.94|30226.94|30226.94|30226.94|30226.94|30226.94|0
1639558960000|2021-12-15 09:02:40|30230.48|30230.48|30230.48|30230.48|30230.48|30230.48|30230.48|30230.48|0
1639558980000|2021-12-15 09:03:00|30231.08|30231.08|30230.67|30230.67|30231.08|30231.08|30230.67|30230.67|0
1639558990000|2021-12-15 09:03:10|30220.06|30220.06|30219.65|30219.65|30220.06|30220.06|30219.65|30219.65|0
1639559000000|2021-12-15 09:03:20|30219.05|30219.05|30219.05|30219.05|30219.05|30219.05|30219.05|30219.05|0
1639559010000|2021-12-15 09:03:30|30219.46|30219.46|30219.46|30219.46|30219.46|30219.46|30219.46|30219.46|0
1639559040000|2021-12-15 09:04:00|30230.07|30230.07|30226.53|30226.53|30230.07|30230.07|30226.53|30226.53|0
1639559070000|2021-12-15 09:04:30|30230.07|30230.07|30228.19|30228.19|30231.73|30231.73|30228.19|30228.19|0
1639559080000|2021-12-15 09:04:40|30235.26|30235.26|30233.81|30233.81|30235.26|30235.26|30233.81|30233.81|0
1639559090000|2021-12-15 09:04:50|30237.35|30237.35|30233.57|30233.57|30237.35|30237.35|30233.57|30233.57|0
1639559110000|2021-12-15 09:05:10|30237.1|30237.1|30237.1|30237.1|30237.1|30237.1|30237.1|30237.1|0
1639559150000|2021-12-15 09:05:50|30238.07|30238.07|30238.07|30238.07|30238.07|30238.07|30238.07|30238.07|0
1639559160000|2021-12-15 09:06:00|30239.87|30239.87|30239.87|30239.87|30239.87|30239.87|30239.87|30239.87|0
1639559170000|2021-12-15 09:06:10|30236.34|30236.34|30236.34|30236.34|30236.34|30236.34|30236.34|30236.34|0
1639559180000|2021-12-15 09:06:20|30232.8|30232.8|30232.8|30232.8|30232.8|30232.8|30232.8|30232.8|0
1639559250000|2021-12-15 09:07:30|30225.73|30225.73|30222.2|30222.2|30225.73|30225.73|30222.2|30222.2|0
1639559280000|2021-12-15 09:08:00|30225.73|30225.73|30225.73|30225.73|30225.73|30225.73|30225.73|30225.73|0
1639559290000|2021-12-15 09:08:10|30226.14|30226.14|30226.14|30226.14|30226.14|30226.14|30226.14|30226.14|0
1639559310000|2021-12-15 09:08:30|30222.61|30222.61|30222.61|30222.61|30222.61|30222.61|30222.61|30222.61|0
1639559320000|2021-12-15 09:08:40|30219.07|30219.07|30215.54|30215.54|30219.07|30219.07|30215.54|30215.54|0
1639559340000|2021-12-15 09:09:00|30208.47|30208.47|30208.47|30208.47|30208.47|30208.47|30208.47|30208.47|0
1639559370000|2021-12-15 09:09:30|30212.01|30212.01|30215.54|30215.54|30215.54|30215.54|30212.01|30212.01|0
1639559400000|2021-12-15 09:10:00|30219.07|30219.07|30219.07|30219.07|30219.07|30219.07|30219.07|30219.07|0
1639559410000|2021-12-15 09:10:10|30215.54|30215.54|30215.54|30215.54|30215.54|30215.54|30215.54|30215.54|0
1639559420000|2021-12-15 09:10:20|30222.61|30222.61|30215.54|30215.54|30222.61|30222.61|30215.54|30215.54|0
1639559490000|2021-12-15 09:11:30|30219.07|30219.07|30212.25|30212.25|30219.32|30219.32|30212.25|30212.25|0
1639559500000|2021-12-15 09:11:40|30212.49|30212.49|30216.02|30216.02|30216.02|30216.02|30212.49|30212.49|0
1639559520000|2021-12-15 09:12:00|30219.56|30219.56|30216.02|30216.02|30219.56|30219.56|30216.02|30216.02|0
1639559570000|2021-12-15 09:12:50|30212.49|30212.49|30212.49|30212.49|30212.49|30212.49|30212.49|30212.49|0
1639559590000|2021-12-15 09:13:10|30210.69|30210.69|30207.15|30207.15|30210.69|30210.69|30207.15|30207.15|0
1639559600000|2021-12-15 09:13:20|30193.01|30193.01|30203.62|30203.62|30203.62|30203.62|30193.01|30193.01|0
1639559620000|2021-12-15 09:13:40|30207.15|30207.15|30214.22|30214.22|30214.22|30214.22|30207.15|30207.15|0
1639559630000|2021-12-15 09:13:50|30214.95|30214.95|30214.95|30214.95|30214.95|30214.95|30214.95|30214.95|0
1639559640000|2021-12-15 09:14:00|30215.55|30215.55|30216.15|30216.15|30216.15|30216.15|30215.55|30215.55|0
1639559660000|2021-12-15 09:14:20|30214.46|30214.46|30214.94|30214.94|30214.94|30214.94|30214.46|30214.46|0
1639559680000|2021-12-15 09:14:40|30211.4|30211.4|30211.4|30211.4|30211.4|30211.4|30211.4|30211.4|0
1639559700000|2021-12-15 09:15:00|30211.65|30211.65|30211.77|30211.77|30212.37|30212.37|30211.65|30211.65|0
1639559710000|2021-12-15 09:15:10|30212.26|30212.26|30208.72|30208.72|30212.26|30212.26|30208.72|30208.72|0
1639559720000|2021-12-15 09:15:20|30215.79|30215.79|30215.38|30215.38|30215.79|30215.79|30215.38|30215.38|0
1639559760000|2021-12-15 09:16:00|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|0
1639559770000|2021-12-15 09:16:10|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|0
1639559780000|2021-12-15 09:16:20|30207.71|30207.71|30211.25|30211.25|30211.25|30211.25|30207.71|30207.71|0
1639559800000|2021-12-15 09:16:40|30207.71|30207.71|30207.71|30207.71|30207.71|30207.71|30207.71|30207.71|0
1639559820000|2021-12-15 09:17:00|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|30214.78|0
1639559860000|2021-12-15 09:17:40|30207.71|30207.71|30214.78|30214.78|30214.78|30214.78|30207.71|30207.71|0
1639559870000|2021-12-15 09:17:50|30218.32|30218.32|30217.91|30217.91|30218.32|30218.32|30217.91|30217.91|0
1639559880000|2021-12-15 09:18:00|30221.44|30221.44|30221.44|30221.44|30221.44|30221.44|30221.44|30221.44|0
1639559900000|2021-12-15 09:18:20|30221.92|30221.92|30222.17|30222.17|30222.17|30222.17|30221.92|30221.92|0
1639559920000|2021-12-15 09:18:40|30222.99|30222.99|30222.99|30222.99|30222.99|30222.99|30222.99|30222.99|0
1639559930000|2021-12-15 09:18:50|30219.45|30219.45|30219.86|30219.86|30219.86|30219.86|30212.38|30212.38|0
1639559950000|2021-12-15 09:19:10|30220.27|30220.27|30221.09|30221.09|30221.09|30221.09|30220.27|30220.27|0
1639559980000|2021-12-15 09:19:40|30224.63|30224.63|30224.63|30224.63|30224.63|30224.63|30224.63|30224.63|0
1639559990000|2021-12-15 09:19:50|30221.09|30221.09|30221.09|30221.09|30221.09|30221.09|30221.09|30221.09|0
1639560040000|2021-12-15 09:20:40|30228.16|30228.16|30238.52|30238.52|30242.06|30242.06|30227.92|30227.92|0
1639560060000|2021-12-15 09:21:00|30242.06|30242.06|30234.99|30234.99|30242.06|30242.06|30234.99|30234.99|0
1639560120000|2021-12-15 09:22:00|30234.58|30234.58|30234.58|30234.58|30234.58|30234.58|30234.58|30234.58|0
1639560150000|2021-12-15 09:22:30|30245.18|30245.18|30248.72|30248.72|30248.72|30248.72|30245.18|30245.18|0
1639560160000|2021-12-15 09:22:40|30245.18|30245.18|30245.18|30245.18|30245.18|30245.18|30245.18|30245.18|0
1639560200000|2021-12-15 09:23:20|30241.65|30241.65|30241.65|30241.65|30241.65|30241.65|30241.65|30241.65|0
1639560210000|2021-12-15 09:23:30|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|0
1639560220000|2021-12-15 09:23:40|30234.58|30234.58|30234.58|30234.58|30234.58|30234.58|30234.58|30234.58|0
1639560240000|2021-12-15 09:24:00|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|0
1639560250000|2021-12-15 09:24:10|30238.71|30238.71|30239.31|30239.31|30239.31|30239.31|30238.71|30238.71|0
1639560280000|2021-12-15 09:24:40|30238.49|30238.49|30231.43|30231.43|30238.49|30238.49|30227.89|30227.89|0
1639560290000|2021-12-15 09:24:50|30227.89|30227.89|30227.89|30227.89|30227.89|30227.89|30227.89|30227.89|0
1639560310000|2021-12-15 09:25:10|30224.36|30224.36|30224.36|30224.36|30224.36|30224.36|30224.36|30224.36|0
1639560320000|2021-12-15 09:25:20|30223.75|30223.75|30223.75|30223.75|30223.75|30223.75|30223.75|30223.75|0
1639560340000|2021-12-15 09:25:40|30220.22|30220.22|30220.22|30220.22|30220.22|30220.22|30220.22|30220.22|0
1639560350000|2021-12-15 09:25:50|30213.15|30213.15|30213.15|30213.15|30213.15|30213.15|30213.15|30213.15|0
1639560360000|2021-12-15 09:26:00|30212.91|30212.91|30212.91|30212.91|30212.91|30212.91|30212.91|30212.91|0
1639560380000|2021-12-15 09:26:20|30209.37|30209.37|30208.17|30208.17|30209.37|30209.37|30208.17|30208.17|0
1639560390000|2021-12-15 09:26:30|30201.1|30201.1|30208.17|30208.17|30208.17|30208.17|30201.1|30201.1|0
1639560410000|2021-12-15 09:26:50|30211.71|30211.71|30211.71|30211.71|30211.71|30211.71|30211.71|30211.71|0
1639560420000|2021-12-15 09:27:00|30215.24|30215.24|30215.24|30215.24|30215.24|30215.24|30215.24|30215.24|0
1639560460000|2021-12-15 09:27:40|30204.64|30204.64|30204.64|30204.64|30204.64|30204.64|30204.64|30204.64|0
1639560480000|2021-12-15 09:28:00|30208.77|30208.77|30215.84|30215.84|30215.84|30215.84|30208.77|30208.77|0
1639560490000|2021-12-15 09:28:10|30212.31|30212.31|30212.31|30212.31|30212.31|30212.31|30212.31|30212.31|0
1639560510000|2021-12-15 09:28:30|30205.24|30205.24|30205.24|30205.24|30205.24|30205.24|30205.24|30205.24|0
1639560550000|2021-12-15 09:29:10|30198.17|30198.17|30198.17|30198.17|30198.17|30198.17|30198.17|30198.17|0
1639560560000|2021-12-15 09:29:20|30197.76|30197.76|30197.76|30197.76|30197.76|30197.76|30197.76|30197.76|0
1639560580000|2021-12-15 09:29:40|30194.22|30194.22|30194.22|30194.22|30194.22|30194.22|30194.22|30194.22|0
1639560590000|2021-12-15 09:29:50|30197.76|30197.76|30197.76|30197.76|30197.76|30197.76|30197.76|30197.76|0
1639560600000|2021-12-15 09:30:00|30201.29|30201.29|30200.69|30200.69|30201.29|30201.29|30200.69|30200.69|0
1639560610000|2021-12-15 09:30:10|30200.45|30200.45|30199.72|30199.72|30200.45|30200.45|30199.72|30199.72|0
1639560640000|2021-12-15 09:30:40|30196.19|30196.19|30196.19|30196.19|30196.19|30196.19|30196.19|30196.19|0
1639560660000|2021-12-15 09:31:00|30192.65|30192.65|30182.05|30182.05|30192.65|30192.65|30182.05|30182.05|0
1639560680000|2021-12-15 09:31:20|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|30185.58|0
1639560690000|2021-12-15 09:31:30|30185.1|30185.1|30184.86|30184.86|30185.1|30185.1|30184.86|30184.86|0
1639560710000|2021-12-15 09:31:50|30188.39|30188.39|30188.39|30188.39|30188.39|30188.39|30188.39|30188.39|0
1639560720000|2021-12-15 09:32:00|30187.98|30187.98|30187.98|30187.98|30187.98|30187.98|30187.98|30187.98|0
1639560730000|2021-12-15 09:32:10|30184.45|30184.45|30184.45|30184.45|30184.45|30184.45|30184.45|30184.45|0
1639560740000|2021-12-15 09:32:20|30180.91|30180.91|30180.91|30180.91|30180.91|30180.91|30180.91|30180.91|0
1639560750000|2021-12-15 09:32:30|30179.71|30179.71|30176.18|30176.18|30179.71|30179.71|30176.18|30176.18|0
1639560760000|2021-12-15 09:32:40|30172.64|30172.64|30169.11|30169.11|30172.64|30172.64|30169.11|30169.11|0
1639560780000|2021-12-15 09:33:00|30165.57|30165.57|30165.57|30165.57|30165.57|30165.57|30165.57|30165.57|0
1639560810000|2021-12-15 09:33:30|30162.04|30162.04|30162.04|30162.04|30162.04|30162.04|30162.04|30162.04|0
1639560850000|2021-12-15 09:34:10|30172.64|30172.64|30183.25|30183.25|30183.25|30183.25|30172.64|30172.64|0
1639560870000|2021-12-15 09:34:30|30182.84|30182.84|30183.66|30183.66|30183.66|30183.66|30182.84|30182.84|0
1639560880000|2021-12-15 09:34:40|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|30183.06|0
1639560890000|2021-12-15 09:34:50|30179.52|30179.52|30179.52|30179.52|30179.52|30179.52|30179.52|30179.52|0
1639560900000|2021-12-15 09:35:00|30175.99|30175.99|30179.52|30179.52|30179.52|30179.52|30175.99|30175.99|0
1639560910000|2021-12-15 09:35:10|30178.92|30178.92|30178.92|30178.92|30178.92|30178.92|30178.92|30178.92|0
1639560920000|2021-12-15 09:35:20|30171.85|30171.85|30171.85|30171.85|30171.85|30171.85|30171.85|30171.85|0
1639560930000|2021-12-15 09:35:30|30172.26|30172.26|30170.15|30170.15|30173.68|30173.68|30170.15|30170.15|0
1639560940000|2021-12-15 09:35:40|30170.55|30170.55|30170.55|30170.55|30170.55|30170.55|30170.55|30170.55|0
1639560950000|2021-12-15 09:35:50|30171.16|30171.16|30171.76|30171.76|30171.76|30171.76|30171.16|30171.16|0
1639560970000|2021-12-15 09:36:10|30171.35|30171.35|30170.94|30170.94|30171.35|30171.35|30170.94|30170.94|0
1639560990000|2021-12-15 09:36:30|30167.4|30167.4|30167.4|30167.4|30167.4|30167.4|30167.4|30167.4|0
1639561000000|2021-12-15 09:36:40|30163.87|30163.87|30163.87|30163.87|30163.87|30163.87|30163.87|30163.87|0
1639561010000|2021-12-15 09:36:50|30167.4|30167.4|30167.4|30167.4|30167.4|30167.4|30167.4|30167.4|0
1639561080000|2021-12-15 09:38:00|30170.94|30170.94|30181.54|30181.54|30181.54|30181.54|30170.94|30170.94|0
1639561120000|2021-12-15 09:38:40|30170.94|30170.94|30174.47|30174.47|30174.47|30174.47|30170.94|30170.94|0
1639561130000|2021-12-15 09:38:50|30170.94|30170.94|30175.07|30175.07|30175.07|30175.07|30170.94|30170.94|0
1639561190000|2021-12-15 09:39:50|30171.54|30171.54|30171.54|30171.54|30171.54|30171.54|30171.54|30171.54|0
1639561210000|2021-12-15 09:40:10|30163.27|30163.27|30166.8|30166.8|30166.8|30166.8|30163.27|30163.27|0
1639561240000|2021-12-15 09:40:40|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|0
1639561260000|2021-12-15 09:41:00|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|0
1639561290000|2021-12-15 09:41:30|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|0
1639561300000|2021-12-15 09:41:40|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|0
1639561330000|2021-12-15 09:42:10|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|0
1639561340000|2021-12-15 09:42:20|30166.8|30166.8|30173.87|30173.87|30173.87|30173.87|30166.8|30166.8|0
1639561350000|2021-12-15 09:42:30|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|0
1639561430000|2021-12-15 09:43:50|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|30173.87|0
1639561450000|2021-12-15 09:44:10|30174.47|30174.47|30175.07|30175.07|30175.07|30175.07|30174.47|30174.47|0
1639561470000|2021-12-15 09:44:30|30178.61|30178.61|30175.07|30175.07|30178.61|30178.61|30175.07|30175.07|0
1639561510000|2021-12-15 09:45:10|30182.14|30182.14|30178.61|30178.61|30182.14|30182.14|30178.61|30178.61|0
1639561520000|2021-12-15 09:45:20|30182.14|30182.14|30182.14|30182.14|30182.14|30182.14|30182.14|30182.14|0
1639561530000|2021-12-15 09:45:30|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|0
1639561560000|2021-12-15 09:46:00|30185.68|30185.68|30185.68|30185.68|30185.68|30185.68|30185.68|30185.68|0
1639561570000|2021-12-15 09:46:10|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|0
1639561590000|2021-12-15 09:46:30|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|0
1639561610000|2021-12-15 09:46:50|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|30178.61|0
1639561620000|2021-12-15 09:47:00|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|30175.07|0
1639561670000|2021-12-15 09:47:50|30178.61|30178.61|30178.37|30178.37|30178.61|30178.61|30178.37|30178.37|0
1639561690000|2021-12-15 09:48:10|30178.78|30178.78|30179.98|30179.98|30179.98|30179.98|30178.78|30178.78|0
1639561730000|2021-12-15 09:48:50|30187.05|30187.05|30187.05|30187.05|30187.05|30187.05|30187.05|30187.05|0
1639561780000|2021-12-15 09:49:40|30187.65|30187.65|30187.65|30187.65|30187.65|30187.65|30187.65|30187.65|0
1639561800000|2021-12-15 09:50:00|30194.72|30194.72|30195.54|30195.54|30195.95|30195.95|30194.72|30194.72|0
1639561830000|2021-12-15 09:50:30|30199.07|30199.07|30199.07|30199.07|30199.07|30199.07|30199.07|30199.07|0
1639561840000|2021-12-15 09:50:40|30195.54|30195.54|30195.54|30195.54|30195.54|30195.54|30195.54|30195.54|0
1639561860000|2021-12-15 09:51:00|30192|30192|30192|30192|30192|30192|30192|30192|0
1639561870000|2021-12-15 09:51:10|30184.93|30184.93|30184.93|30184.93|30184.93|30184.93|30184.93|30184.93|0
1639561910000|2021-12-15 09:51:50|30184.69|30184.69|30184.69|30184.69|30184.69|30184.69|30184.69|30184.69|0
1639561920000|2021-12-15 09:52:00|30184.28|30184.28|30184.28|30184.28|30184.28|30184.28|30184.28|30184.28|0
1639561930000|2021-12-15 09:52:10|30180.75|30180.75|30184.28|30184.28|30184.28|30184.28|30180.75|30180.75|0
1639561970000|2021-12-15 09:52:50|30180.75|30180.75|30173.68|30173.68|30180.75|30180.75|30173.68|30173.68|0
1639562020000|2021-12-15 09:53:40|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|0
1639562040000|2021-12-15 09:54:00|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|0
1639562070000|2021-12-15 09:54:30|30180.14|30180.14|30180.14|30180.14|30180.14|30180.14|30180.14|30180.14|0
1639562150000|2021-12-15 09:55:50|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|0
1639562160000|2021-12-15 09:56:00|30176.61|30176.61|30180.14|30180.14|30180.14|30180.14|30176.61|30176.61|0
1639562170000|2021-12-15 09:56:10|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|30176.61|0
1639562190000|2021-12-15 09:56:30|30173.07|30173.07|30176.61|30176.61|30176.61|30176.61|30173.07|30173.07|0
1639562210000|2021-12-15 09:56:50|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|30173.07|0
1639562220000|2021-12-15 09:57:00|30180.14|30180.14|30180.75|30180.75|30180.75|30180.75|30180.14|30180.14|0
1639562250000|2021-12-15 09:57:30|30181.35|30181.35|30181.35|30181.35|30181.35|30181.35|30181.35|30181.35|0
1639562280000|2021-12-15 09:58:00|30182.07|30182.07|30182.31|30182.31|30182.31|30182.31|30178.78|30178.78|0
1639562330000|2021-12-15 09:58:50|30178.78|30178.78|30182.31|30182.31|30182.31|30182.31|30178.78|30178.78|0
1639562340000|2021-12-15 09:59:00|30178.78|30178.78|30178.78|30178.78|30178.78|30178.78|30178.78|30178.78|0
1639562360000|2021-12-15 09:59:20|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|0
1639562370000|2021-12-15 09:59:30|30174.64|30174.64|30174.64|30174.64|30174.64|30174.64|30174.64|30174.64|0
1639562380000|2021-12-15 09:59:40|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|30178.18|0
1639562410000|2021-12-15 10:00:10|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|0
1639562440000|2021-12-15 10:00:40|30178.18|30178.18|30174.64|30174.64|30178.18|30178.18|30174.64|30174.64|0
1639562450000|2021-12-15 10:00:50|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|0
1639562460000|2021-12-15 10:01:00|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|0
1639562470000|2021-12-15 10:01:10|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|30160.5|0
1639562480000|2021-12-15 10:01:20|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|30164.04|0
1639562520000|2021-12-15 10:02:00|30164.28|30164.28|30165.48|30165.48|30165.48|30165.48|30164.28|30164.28|0
1639562530000|2021-12-15 10:02:10|30169.02|30169.02|30179.62|30179.62|30179.62|30179.62|30169.02|30169.02|0
1639562540000|2021-12-15 10:02:20|30179.38|30179.38|30179.38|30179.38|30179.38|30179.38|30179.38|30179.38|0
1639562580000|2021-12-15 10:03:00|30182.92|30182.92|30182.92|30182.92|30182.92|30182.92|30182.92|30182.92|0
1639562590000|2021-12-15 10:03:10|30183.52|30183.52|30187.05|30187.05|30187.05|30187.05|30183.52|30183.52|0
1639562600000|2021-12-15 10:03:20|30183.52|30183.52|30183.52|30183.52|30183.52|30183.52|30183.52|30183.52|0
1639562620000|2021-12-15 10:03:40|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|30179.98|0
1639562640000|2021-12-15 10:04:00|30176.45|30176.45|30176.45|30176.45|30176.45|30176.45|30176.45|30176.45|0
1639562650000|2021-12-15 10:04:10|30172.91|30172.91|30172.91|30172.91|30172.91|30172.91|30172.91|30172.91|0
1639562700000|2021-12-15 10:05:00|30176.45|30176.45|30172.91|30172.91|30176.45|30176.45|30172.91|30172.91|0
1639562730000|2021-12-15 10:05:30|30165.84|30165.84|30158.77|30158.77|30165.84|30165.84|30158.77|30158.77|0
1639562740000|2021-12-15 10:05:40|30157.57|30157.57|30157.57|30157.57|30157.57|30157.57|30157.57|30157.57|0
1639562770000|2021-12-15 10:06:10|30157.16|30157.16|30157.98|30157.98|30157.98|30157.98|30157.16|30157.16|0
1639562780000|2021-12-15 10:06:20|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|0
1639562800000|2021-12-15 10:06:40|30151.32|30151.32|30151.32|30151.32|30151.32|30151.32|30151.32|30151.32|0
1639562830000|2021-12-15 10:07:10|30147.79|30147.79|30154.85|30154.85|30154.85|30154.85|30147.79|30147.79|0
1639562840000|2021-12-15 10:07:20|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|0
1639562880000|2021-12-15 10:08:00|30161.92|30161.92|30161.92|30161.92|30165.46|30165.46|30161.92|30161.92|0
1639562890000|2021-12-15 10:08:10|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|30158.39|0
1639562910000|2021-12-15 10:08:30|30161.92|30161.92|30165.46|30165.46|30165.46|30165.46|30161.92|30161.92|0
1639562930000|2021-12-15 10:08:50|30161.92|30161.92|30158.39|30158.39|30161.92|30161.92|30158.39|30158.39|0
1639563000000|2021-12-15 10:10:00|30161.92|30161.92|30161.11|30161.11|30161.92|30161.92|30161.11|30161.11|0
1639563040000|2021-12-15 10:10:40|30164.64|30164.64|30164.64|30164.64|30164.64|30164.64|30164.64|30164.64|0
1639563060000|2021-12-15 10:11:00|30165.24|30165.24|30165.24|30165.24|30165.24|30165.24|30165.24|30165.24|0
1639563090000|2021-12-15 10:11:30|30161.71|30161.71|30161.71|30161.71|30161.71|30161.71|30161.71|30161.71|0
1639563140000|2021-12-15 10:12:20|30154.64|30154.64|30151.1|30151.1|30154.64|30154.64|30151.1|30151.1|0
1639563170000|2021-12-15 10:12:50|30154.64|30154.64|30154.64|30154.64|30154.64|30154.64|30154.64|30154.64|0
1639563180000|2021-12-15 10:13:00|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|30155.05|0
1639563200000|2021-12-15 10:13:20|30158.58|30158.58|30158.58|30158.58|30158.58|30158.58|30158.58|30158.58|0
1639563210000|2021-12-15 10:13:30|30165.65|30165.65|30158.58|30158.58|30165.65|30165.65|30158.58|30158.58|0
1639563220000|2021-12-15 10:13:40|30162.12|30162.12|30162.12|30162.12|30162.12|30162.12|30162.12|30162.12|0
1639563230000|2021-12-15 10:13:50|30158.58|30158.58|30158.58|30158.58|30158.58|30158.58|30158.58|30158.58|0
1639563240000|2021-12-15 10:14:00|30162.12|30162.12|30162.12|30162.12|30162.12|30162.12|30162.12|30162.12|0
1639563300000|2021-12-15 10:15:00|30155.05|30155.05|30162.12|30162.12|30162.12|30162.12|30155.05|30155.05|0
1639563310000|2021-12-15 10:15:10|30165.65|30165.65|30165.65|30165.65|30165.65|30165.65|30165.65|30165.65|0
1639563330000|2021-12-15 10:15:30|30169.19|30169.19|30172.72|30172.72|30172.72|30172.72|30169.19|30169.19|0
1639563340000|2021-12-15 10:15:40|30169.19|30169.19|30169.19|30169.19|30169.19|30169.19|30169.19|30169.19|0
1639563350000|2021-12-15 10:15:50|30168.7|30168.7|30169.43|30169.43|30169.43|30169.43|30168.7|30168.7|0
1639563360000|2021-12-15 10:16:00|30169.67|30169.67|30169.67|30169.67|30169.67|30169.67|30169.67|30169.67|0
1639563380000|2021-12-15 10:16:20|30173.2|30173.2|30173.2|30173.2|30173.2|30173.2|30173.2|30173.2|0
1639563420000|2021-12-15 10:17:00|30173.81|30173.81|30177.34|30177.34|30177.34|30177.34|30173.81|30173.81|0
1639563450000|2021-12-15 10:17:30|30177.94|30177.94|30182.08|30182.08|30182.08|30182.08|30177.94|30177.94|0
1639563470000|2021-12-15 10:17:50|30189.15|30189.15|30189.15|30189.15|30189.15|30189.15|30189.15|30189.15|0
1639563490000|2021-12-15 10:18:10|30192.68|30192.68|30196.22|30196.22|30196.22|30196.22|30192.68|30192.68|0
1639563510000|2021-12-15 10:18:30|30192.68|30192.68|30199.75|30199.75|30199.75|30199.75|30192.68|30192.68|0
1639563520000|2021-12-15 10:18:40|30185.61|30185.61|30182.08|30182.08|30189.15|30189.15|30182.08|30182.08|0
1639563540000|2021-12-15 10:19:00|30189.15|30189.15|30189.56|30189.56|30189.56|30189.56|30189.15|30189.15|0
1639563560000|2021-12-15 10:19:20|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|0
1639563600000|2021-12-15 10:20:00|30182.49|30182.49|30183.09|30183.09|30183.09|30183.09|30182.49|30182.49|0
1639563640000|2021-12-15 10:20:40|30186.62|30186.62|30186.62|30186.62|30186.62|30186.62|30186.62|30186.62|0
1639563670000|2021-12-15 10:21:10|30179.55|30179.55|30179.55|30179.55|30179.55|30179.55|30179.55|30179.55|0
1639563740000|2021-12-15 10:22:20|30183.09|30183.09|30183.09|30183.09|30183.09|30183.09|30183.09|30183.09|0
1639563750000|2021-12-15 10:22:30|30179.55|30179.55|30172.48|30172.48|30179.55|30179.55|30172.48|30172.48|0
1639563780000|2021-12-15 10:23:00|30183.09|30183.09|30179.55|30179.55|30183.09|30183.09|30179.55|30179.55|0
1639563810000|2021-12-15 10:23:30|30176.02|30176.02|30179.55|30179.55|30179.55|30179.55|30176.02|30176.02|0
1639564100000|2021-12-15 10:28:20|30176.02|30176.02|30179.55|30179.55|30179.55|30179.55|30176.02|30176.02|0
1639564110000|2021-12-15 10:28:30|30183.09|30183.09|30184.32|30184.32|30184.32|30184.32|30183.09|30183.09|0
1639564120000|2021-12-15 10:28:40|30184.92|30184.92|30184.92|30184.92|30184.92|30184.92|30184.92|30184.92|0
1639564130000|2021-12-15 10:28:50|30188.45|30188.45|30191.99|30191.99|30191.99|30191.99|30188.45|30188.45|0
1639564160000|2021-12-15 10:29:20|30188.45|30188.45|30191.99|30191.99|30191.99|30191.99|30188.45|30188.45|0
1639564190000|2021-12-15 10:29:50|30192.59|30192.59|30192.59|30192.59|30192.59|30192.59|30192.59|30192.59|0
1639564200000|2021-12-15 10:30:00|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|0
1639564230000|2021-12-15 10:30:30|30195.52|30195.52|30195.52|30195.52|30195.52|30195.52|30195.52|30195.52|0
1639564270000|2021-12-15 10:31:10|30191.99|30191.99|30188.45|30188.45|30191.99|30191.99|30188.45|30188.45|0
1639564280000|2021-12-15 10:31:20|30199.06|30199.06|30195.52|30195.52|30199.06|30199.06|30195.52|30195.52|0
1639564290000|2021-12-15 10:31:30|30199.06|30199.06|30206.13|30206.13|30206.13|30206.13|30199.06|30199.06|0
1639564360000|2021-12-15 10:32:40|30216.73|30216.73|30216.73|30216.73|30216.73|30216.73|30216.73|30216.73|0
1639564370000|2021-12-15 10:32:50|30220.27|30220.27|30220.68|30220.68|30220.68|30220.68|30220.27|30220.27|0
1639564380000|2021-12-15 10:33:00|30224.21|30224.21|30224.21|30224.21|30224.21|30224.21|30224.21|30224.21|0
1639564410000|2021-12-15 10:33:30|30227.75|30227.75|30231.28|30231.28|30231.28|30231.28|30227.75|30227.75|0
1639564420000|2021-12-15 10:33:40|30234.82|30234.82|30234.82|30234.82|30234.82|30234.82|30234.82|30234.82|0
1639564440000|2021-12-15 10:34:00|30241.89|30241.89|30238.35|30238.35|30241.89|30241.89|30238.35|30238.35|0
1639564470000|2021-12-15 10:34:30|30227.75|30227.75|30224.21|30224.21|30227.75|30227.75|30224.21|30224.21|0
1639564500000|2021-12-15 10:35:00|30220.68|30220.68|30215.94|30215.94|30220.68|30220.68|30215.94|30215.94|0
1639564530000|2021-12-15 10:35:30|30215.34|30215.34|30215.34|30215.34|30215.34|30215.34|30215.34|30215.34|0
1639564550000|2021-12-15 10:35:50|30204.73|30204.73|30204.73|30204.73|30204.73|30204.73|30204.73|30204.73|0
1639564560000|2021-12-15 10:36:00|30206.54|30206.54|30207.14|30207.14|30207.14|30207.14|30205.94|30205.94|0
1639564570000|2021-12-15 10:36:10|30207.74|30207.74|30207.74|30207.74|30207.74|30207.74|30207.74|30207.74|0
1639564580000|2021-12-15 10:36:20|30208.34|30208.34|30208.34|30208.34|30208.34|30208.34|30208.34|30208.34|0
1639564590000|2021-12-15 10:36:30|30208.94|30208.94|30212.48|30212.48|30212.48|30212.48|30208.94|30208.94|0
1639564780000|2021-12-15 10:39:40|30216.01|30216.01|30226.61|30226.61|30226.61|30226.61|30216.01|30216.01|0
1639564800000|2021-12-15 10:40:00|30226.01|30226.01|30226.01|30226.01|30226.01|30226.01|30226.01|30226.01|0
1639564810000|2021-12-15 10:40:10|30229.55|30229.55|30218.94|30218.94|30229.55|30229.55|30218.94|30218.94|0
1639564820000|2021-12-15 10:40:20|30215.41|30215.41|30215.41|30215.41|30215.41|30215.41|30215.41|30215.41|0
1639564860000|2021-12-15 10:41:00|30218.94|30218.94|30218.94|30218.94|30218.94|30218.94|30218.94|30218.94|0
1639564870000|2021-12-15 10:41:10|30215.41|30215.41|30215.41|30215.41|30215.41|30215.41|30215.41|30215.41|0
1639564960000|2021-12-15 10:42:40|30215.89|30215.89|30212.36|30212.36|30215.89|30215.89|30212.36|30212.36|0
1639564970000|2021-12-15 10:42:50|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|0
1639564980000|2021-12-15 10:43:00|30216.14|30216.14|30212.6|30212.6|30216.14|30216.14|30212.6|30212.6|0
1639565000000|2021-12-15 10:43:20|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|0
1639565010000|2021-12-15 10:43:30|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|0
1639565040000|2021-12-15 10:44:00|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|0
1639565060000|2021-12-15 10:44:20|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|30212.6|0
1639565120000|2021-12-15 10:45:20|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|30209.07|0
1639565130000|2021-12-15 10:45:30|30205.53|30205.53|30205.53|30205.53|30205.53|30205.53|30205.53|30205.53|0
1639565160000|2021-12-15 10:46:00|30202|30202|30202|30202|30202|30202|30202|30202|0
1639565210000|2021-12-15 10:46:50|30198.46|30198.46|30198.46|30198.46|30198.46|30198.46|30198.46|30198.46|0
1639565240000|2021-12-15 10:47:20|30194.93|30194.93|30194.93|30194.93|30194.93|30194.93|30194.93|30194.93|0
1639565250000|2021-12-15 10:47:30|30191.39|30191.39|30191.39|30191.39|30191.39|30191.39|30191.39|30191.39|0
1639565280000|2021-12-15 10:48:00|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|30191.99|0
1639565300000|2021-12-15 10:48:20|30195.53|30195.53|30195.77|30195.77|30196.01|30196.01|30195.53|30195.53|0
1639565320000|2021-12-15 10:48:40|30196.25|30196.25|30196.25|30196.25|30196.25|30196.25|30196.25|30196.25|0
1639565400000|2021-12-15 10:50:00|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|0
1639565410000|2021-12-15 10:50:10|30189.18|30189.18|30189.18|30189.18|30189.18|30189.18|30189.18|30189.18|0
1639565430000|2021-12-15 10:50:30|30188.22|30188.22|30188.82|30188.82|30188.82|30188.82|30188.22|30188.22|0
1639565480000|2021-12-15 10:51:20|30185.28|30185.28|30188.82|30188.82|30188.82|30188.82|30185.28|30185.28|0
1639565490000|2021-12-15 10:51:30|30192.35|30192.35|30192.35|30192.35|30192.35|30192.35|30192.35|30192.35|0
1639565520000|2021-12-15 10:52:00|30195.89|30195.89|30191.75|30191.75|30195.89|30195.89|30191.75|30191.75|0
1639565580000|2021-12-15 10:53:00|30192.95|30192.95|30192.95|30192.95|30192.95|30192.95|30192.95|30192.95|0
1639565660000|2021-12-15 10:54:20|30189.42|30189.42|30189.42|30189.42|30189.42|30189.42|30189.42|30189.42|0
1639565730000|2021-12-15 10:55:30|30188.82|30188.82|30188.82|30188.82|30188.82|30188.82|30188.82|30188.82|0
1639565860000|2021-12-15 10:57:40|30195.89|30195.89|30188.82|30188.82|30195.89|30195.89|30188.82|30188.82|0
1639565900000|2021-12-15 10:58:20|30192.35|30192.35|30192.35|30192.35|30192.35|30192.35|30192.35|30192.35|0
1639565920000|2021-12-15 10:58:40|30188.82|30188.82|30188.82|30188.82|30188.82|30188.82|30188.82|30188.82|0
1639565930000|2021-12-15 10:58:50|30192.35|30192.35|30193.8|30193.8|30193.8|30193.8|30192.35|30192.35|0
1639565940000|2021-12-15 10:59:00|30194.05|30194.05|30193.8|30193.8|30194.05|30194.05|30193.8|30193.8|0
1639565960000|2021-12-15 10:59:20|30197.34|30197.34|30193.8|30193.8|30197.34|30197.34|30193.8|30193.8|0
1639565980000|2021-12-15 10:59:40|30197.34|30197.34|30197.34|30197.34|30197.34|30197.34|30197.34|30197.34|0
1639566000000|2021-12-15 11:00:00|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|0
1639566010000|2021-12-15 11:00:10|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|0
1639566020000|2021-12-15 11:00:20|30200.22|30200.22|30189.62|30189.62|30200.22|30200.22|30189.62|30189.62|0
1639566030000|2021-12-15 11:00:30|30186.08|30186.08|30186.08|30186.08|30186.08|30186.08|30186.08|30186.08|0
1639566050000|2021-12-15 11:00:50|30182.55|30182.55|30171.94|30171.94|30182.55|30182.55|30171.94|30171.94|0
1639566060000|2021-12-15 11:01:00|30171.34|30171.34|30171.34|30171.34|30171.34|30171.34|30171.34|30171.34|0
1639566070000|2021-12-15 11:01:10|30178.41|30178.41|30178.41|30178.41|30181.95|30181.95|30178.41|30178.41|0
1639566090000|2021-12-15 11:01:30|30185.48|30185.48|30185.48|30185.48|30185.48|30185.48|30185.48|30185.48|0
1639566100000|2021-12-15 11:01:40|30181.95|30181.95|30181.95|30181.95|30181.95|30181.95|30181.95|30181.95|0
1639566120000|2021-12-15 11:02:00|30178.41|30178.41|30181.95|30181.95|30181.95|30181.95|30178.41|30178.41|0
1639566140000|2021-12-15 11:02:20|30185.48|30185.48|30181.95|30181.95|30185.48|30185.48|30181.95|30181.95|0
1639566190000|2021-12-15 11:03:10|30182.36|30182.36|30182.36|30182.36|30182.36|30182.36|30182.36|30182.36|0
1639566200000|2021-12-15 11:03:20|30189.43|30189.43|30189.43|30189.43|30189.43|30189.43|30189.43|30189.43|0
1639566210000|2021-12-15 11:03:30|30192.96|30192.96|30189.43|30189.43|30192.96|30192.96|30189.43|30189.43|0
1639566240000|2021-12-15 11:04:00|30185.89|30185.89|30186.49|30186.49|30186.49|30186.49|30185.89|30185.89|0
1639566250000|2021-12-15 11:04:10|30190.03|30190.03|30190.03|30190.03|30190.03|30190.03|30190.03|30190.03|0
1639566270000|2021-12-15 11:04:30|30193.56|30193.56|30193.56|30193.56|30193.56|30193.56|30193.56|30193.56|0
1639566300000|2021-12-15 11:05:00|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|0
1639566310000|2021-12-15 11:05:10|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|0
1639566370000|2021-12-15 11:06:10|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|0
1639566420000|2021-12-15 11:07:00|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|30200.63|0
1639566430000|2021-12-15 11:07:10|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|30197.1|0
1639566460000|2021-12-15 11:07:40|30197.7|30197.7|30201.23|30201.23|30201.23|30201.23|30197.7|30197.7|0
1639566480000|2021-12-15 11:08:00|30200.63|30200.63|30193.56|30193.56|30200.63|30200.63|30193.56|30193.56|0
1639566530000|2021-12-15 11:08:50|30194.16|30194.16|30194.16|30194.16|30194.16|30194.16|30194.16|30194.16|0
1639566550000|2021-12-15 11:09:10|30201.23|30201.23|30201.23|30201.23|30201.23|30201.23|30201.23|30201.23|0
1639566560000|2021-12-15 11:09:20|30194.16|30194.16|30194.16|30194.16|30194.16|30194.16|30194.16|30194.16|0
1639566590000|2021-12-15 11:09:50|30197.7|30197.7|30197.7|30197.7|30197.7|30197.7|30197.7|30197.7|0
1639566630000|2021-12-15 11:10:30|30201.23|30201.23|30208.9|30208.9|30208.9|30208.9|30201.23|30201.23|0
1639566640000|2021-12-15 11:10:40|30208.3|30208.3|30209.5|30209.5|30209.5|30209.5|30208.3|30208.3|0
1639566650000|2021-12-15 11:10:50|30205.97|30205.97|30205.97|30205.97|30205.97|30205.97|30205.97|30205.97|0
1639566680000|2021-12-15 11:11:20|30206.38|30206.38|30206.38|30206.38|30206.38|30206.38|30206.38|30206.38|0
1639566710000|2021-12-15 11:11:50|30206.62|30206.62|30206.62|30206.62|30206.62|30206.62|30206.62|30206.62|0
1639566720000|2021-12-15 11:12:00|30210.15|30210.15|30210.15|30210.15|30210.15|30210.15|30210.15|30210.15|0
1639566750000|2021-12-15 11:12:30|30206.62|30206.62|30206.62|30206.62|30206.62|30206.62|30206.62|30206.62|0
1639566760000|2021-12-15 11:12:40|30206.21|30206.21|30206.21|30206.21|30206.21|30206.21|30206.21|30206.21|0
1639566780000|2021-12-15 11:13:00|30205.01|30205.01|30201.47|30201.47|30205.01|30205.01|30201.47|30201.47|0
1639566800000|2021-12-15 11:13:20|30197.94|30197.94|30197.94|30197.94|30197.94|30197.94|30197.94|30197.94|0
1639566810000|2021-12-15 11:13:30|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|0
1639566840000|2021-12-15 11:14:00|30190.87|30190.87|30190.87|30190.87|30190.87|30190.87|30190.87|30190.87|0
1639566920000|2021-12-15 11:15:20|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|0
1639566960000|2021-12-15 11:16:00|30187.33|30187.33|30190.87|30190.87|30190.87|30190.87|30187.33|30187.33|0
1639567020000|2021-12-15 11:17:00|30191.28|30191.28|30191.28|30191.28|30191.28|30191.28|30191.28|30191.28|0
1639567030000|2021-12-15 11:17:10|30191.69|30191.69|30191.69|30191.69|30191.69|30191.69|30191.69|30191.69|0
1639567040000|2021-12-15 11:17:20|30195.22|30195.22|30198.76|30198.76|30198.76|30198.76|30195.22|30195.22|0
1639567070000|2021-12-15 11:17:50|30202.29|30202.29|30206.43|30206.43|30206.43|30206.43|30202.29|30202.29|0
1639567110000|2021-12-15 11:18:30|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|30202.89|0
1639567140000|2021-12-15 11:19:00|30202.29|30202.29|30202.29|30202.29|30202.29|30202.29|30202.29|30202.29|0
1639567160000|2021-12-15 11:19:20|30209.36|30209.36|30209.36|30209.36|30209.36|30209.36|30209.36|30209.36|0
1639567170000|2021-12-15 11:19:30|30212.9|30212.9|30209.36|30209.36|30212.9|30212.9|30209.36|30209.36|0
1639567220000|2021-12-15 11:20:20|30209.96|30209.96|30209.96|30209.96|30209.96|30209.96|30209.96|30209.96|0
1639567230000|2021-12-15 11:20:30|30209.72|30209.72|30209.72|30209.72|30209.72|30209.72|30209.72|30209.72|0
1639567240000|2021-12-15 11:20:40|30209.31|30209.31|30209.31|30209.31|30209.31|30209.31|30209.31|30209.31|0
1639567270000|2021-12-15 11:21:10|30216.38|30216.38|30216.38|30216.38|30216.38|30216.38|30216.38|30216.38|0
1639567290000|2021-12-15 11:21:30|30219.92|30219.92|30219.92|30219.92|30219.92|30219.92|30219.92|30219.92|0
1639567360000|2021-12-15 11:22:40|30212.85|30212.85|30209.31|30209.31|30212.85|30212.85|30209.31|30209.31|0
1639567370000|2021-12-15 11:22:50|30208.11|30208.11|30208.71|30208.71|30208.71|30208.71|30208.11|30208.11|0
1639567420000|2021-12-15 11:23:40|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|0
1639567430000|2021-12-15 11:23:50|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|0
1639567450000|2021-12-15 11:24:10|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|0
1639567510000|2021-12-15 11:25:10|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|30201.64|0
1639567530000|2021-12-15 11:25:30|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|30205.18|0
1639567550000|2021-12-15 11:25:50|30205.59|30205.59|30209.12|30209.12|30209.12|30209.12|30205.59|30205.59|0
1639567560000|2021-12-15 11:26:00|30209.53|30209.53|30213.67|30213.67|30213.67|30213.67|30206.6|30206.6|0
1639567580000|2021-12-15 11:26:20|30214.27|30214.27|30214.27|30214.27|30214.27|30214.27|30214.27|30214.27|0
1639567630000|2021-12-15 11:27:10|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|30217.8|0
1639567690000|2021-12-15 11:28:10|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|30218.4|0
1639567730000|2021-12-15 11:28:50|30221.94|30221.94|30221.94|30221.94|30221.94|30221.94|30221.94|30221.94|0
1639567770000|2021-12-15 11:29:30|30229.01|30229.01|30229.01|30229.01|30229.01|30229.01|30229.01|30229.01|0
1639567790000|2021-12-15 11:29:50|30232.54|30232.54|30232.54|30232.54|30232.54|30232.54|30232.54|30232.54|0
1639567820000|2021-12-15 11:30:20|30231.94|30231.94|30228.41|30228.41|30231.94|30231.94|30228.41|30228.41|0
1639567860000|2021-12-15 11:31:00|30235.48|30235.48|30235.48|30235.48|30235.48|30235.48|30235.48|30235.48|0
1639567890000|2021-12-15 11:31:30|30239.01|30239.01|30242.55|30242.55|30242.55|30242.55|30239.01|30239.01|0
1639567920000|2021-12-15 11:32:00|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|0
1639567960000|2021-12-15 11:32:40|30238.41|30238.41|30241.95|30241.95|30241.95|30241.95|30238.41|30238.41|0
1639567970000|2021-12-15 11:32:50|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|0
1639567980000|2021-12-15 11:33:00|30242.36|30242.36|30245.48|30245.48|30245.89|30245.89|30242.36|30242.36|0
1639568030000|2021-12-15 11:33:50|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|0
1639568040000|2021-12-15 11:34:00|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|0
1639568060000|2021-12-15 11:34:20|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|30241.95|0
1639568090000|2021-12-15 11:34:50|30241.54|30241.54|30241.95|30241.95|30241.95|30241.95|30241.54|30241.54|0
1639568160000|2021-12-15 11:36:00|30238.41|30238.41|30234.88|30234.88|30238.41|30238.41|30234.88|30234.88|0
1639568170000|2021-12-15 11:36:10|30233.67|30233.67|30233.67|30233.67|30233.67|30233.67|30233.67|30233.67|0
1639568190000|2021-12-15 11:36:30|30234.28|30234.28|30234.28|30234.28|30234.28|30234.28|30234.28|30234.28|0
1639568200000|2021-12-15 11:36:40|30234.88|30234.88|30234.28|30234.28|30234.88|30234.88|30234.28|30234.28|0
1639568210000|2021-12-15 11:36:50|30227.21|30227.21|30227.21|30227.21|30227.21|30227.21|30227.21|30227.21|0
1639568230000|2021-12-15 11:37:10|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|0
1639568270000|2021-12-15 11:37:50|30231.15|30231.15|30235.09|30235.09|30235.09|30235.09|30231.15|30231.15|0
1639568300000|2021-12-15 11:38:20|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|0
1639568370000|2021-12-15 11:39:30|30217.42|30217.42|30217.42|30217.42|30217.42|30217.42|30217.42|30217.42|0
1639568390000|2021-12-15 11:39:50|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|30220.96|0
1639568490000|2021-12-15 11:41:30|30228.03|30228.03|30228.03|30228.03|30231.56|30231.56|30224.49|30224.49|0
1639568530000|2021-12-15 11:42:10|30228.63|30228.63|30228.63|30228.63|30228.63|30228.63|30228.63|30228.63|0
1639568550000|2021-12-15 11:42:30|30232.16|30232.16|30232.16|30232.16|30232.16|30232.16|30232.16|30232.16|0
1639568580000|2021-12-15 11:43:00|30231.92|30231.92|30231.92|30231.92|30231.92|30231.92|30231.92|30231.92|0
1639568630000|2021-12-15 11:43:50|30232.64|30232.64|30232.64|30232.64|30232.64|30232.64|30232.64|30232.64|0
1639568660000|2021-12-15 11:44:20|30236.18|30236.18|30229.11|30229.11|30236.18|30236.18|30229.11|30229.11|0
1639568720000|2021-12-15 11:45:20|30228.38|30228.38|30228.14|30228.14|30228.38|30228.38|30228.14|30228.14|0
1639568780000|2021-12-15 11:46:20|30227.54|30227.54|30227.54|30227.54|30227.54|30227.54|30227.54|30227.54|0
1639568790000|2021-12-15 11:46:30|30231.08|30231.08|30231.08|30231.08|30231.08|30231.08|30231.08|30231.08|0
1639568800000|2021-12-15 11:46:40|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|0
1639568810000|2021-12-15 11:46:50|30235.21|30235.21|30235.21|30235.21|30235.21|30235.21|30235.21|30235.21|0
1639568830000|2021-12-15 11:47:10|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|0
1639568970000|2021-12-15 11:49:30|30235.21|30235.21|30235.21|30235.21|30235.21|30235.21|30235.21|30235.21|0
1639568980000|2021-12-15 11:49:40|30235.81|30235.81|30235.81|30235.81|30235.81|30235.81|30235.81|30235.81|0
1639568990000|2021-12-15 11:49:50|30232.28|30232.28|30232.28|30232.28|30232.28|30232.28|30232.28|30232.28|0
1639569000000|2021-12-15 11:50:00|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|30231.68|0
1639569010000|2021-12-15 11:50:10|30228.14|30228.14|30228.14|30228.14|30228.14|30228.14|30228.14|30228.14|0
1639569050000|2021-12-15 11:50:50|30235.21|30235.21|30239.35|30239.35|30239.35|30239.35|30235.21|30235.21|0
1639569060000|2021-12-15 11:51:00|30235.81|30235.81|30235.81|30235.81|30235.81|30235.81|30235.81|30235.81|0
1639569070000|2021-12-15 11:51:10|30232.28|30232.28|30232.28|30232.28|30232.28|30232.28|30232.28|30232.28|0
1639569140000|2021-12-15 11:52:20|30231.55|30231.55|30231.55|30231.55|30231.55|30231.55|30231.55|30231.55|0
1639569150000|2021-12-15 11:52:30|30217.41|30217.41|30210.34|30210.34|30217.41|30217.41|30210.34|30210.34|0
1639569160000|2021-12-15 11:52:40|30209.93|30209.93|30213.06|30213.06|30213.47|30213.47|30209.93|30209.93|0
1639569170000|2021-12-15 11:52:50|30211.86|30211.86|30211.25|30211.25|30211.86|30211.86|30211.25|30211.25|0
1639569180000|2021-12-15 11:53:00|30207.72|30207.72|30207.72|30207.72|30207.72|30207.72|30207.72|30207.72|0
1639569200000|2021-12-15 11:53:20|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|30204.18|0
1639569300000|2021-12-15 11:55:00|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|30211.25|0
1639569310000|2021-12-15 11:55:10|30204.18|30204.18|30203.58|30203.58|30204.18|30204.18|30203.58|30203.58|0
1639569360000|2021-12-15 11:56:00|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|0
1639569410000|2021-12-15 11:56:50|30201.34|30201.34|30201.34|30201.34|30201.34|30201.34|30201.34|30201.34|0
1639569450000|2021-12-15 11:57:30|30197.81|30197.81|30197.81|30197.81|30197.81|30197.81|30197.81|30197.81|0
1639569480000|2021-12-15 11:58:00|30201.34|30201.34|30201.34|30201.34|30201.34|30201.34|30201.34|30201.34|0
1639569500000|2021-12-15 11:58:20|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|0
1639569510000|2021-12-15 11:58:30|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|30205.48|0
1639569530000|2021-12-15 11:58:50|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|30201.94|0
1639569540000|2021-12-15 11:59:00|30202.35|30202.35|30202.6|30202.6|30202.6|30202.6|30202.35|30202.35|0
1639569590000|2021-12-15 11:59:50|30203.01|30203.01|30203.01|30203.01|30203.01|30203.01|30203.01|30203.01|0
1639569640000|2021-12-15 12:00:40|30199.47|30199.47|30199.47|30199.47|30199.47|30199.47|30199.47|30199.47|0
1639569710000|2021-12-15 12:01:50|30195.94|30195.94|30195.94|30195.94|30195.94|30195.94|30195.94|30195.94|0
1639569720000|2021-12-15 12:02:00|30192.4|30192.4|30192.4|30192.4|30192.4|30192.4|30192.4|30192.4|0
1639569740000|2021-12-15 12:02:20|30188.87|30188.87|30188.87|30188.87|30188.87|30188.87|30188.87|30188.87|0
1639569750000|2021-12-15 12:02:30|30195.94|30195.94|30195.94|30195.94|30195.94|30195.94|30195.94|30195.94|0
1639569760000|2021-12-15 12:02:40|30195.34|30195.34|30194.74|30194.74|30195.34|30195.34|30194.74|30194.74|0
1639569810000|2021-12-15 12:03:30|30193.51|30193.51|30188.36|30188.36|30193.51|30193.51|30188.36|30188.36|0
1639569840000|2021-12-15 12:04:00|30188.12|30188.12|30188.12|30188.12|30188.12|30188.12|30188.12|30188.12|0
1639569850000|2021-12-15 12:04:10|30184.58|30184.58|30184.58|30184.58|30184.58|30184.58|30184.58|30184.58|0
1639569870000|2021-12-15 12:04:30|30177.51|30177.51|30177.51|30177.51|30177.51|30177.51|30177.51|30177.51|0
1639569910000|2021-12-15 12:05:10|30181.05|30181.05|30181.05|30181.05|30181.05|30181.05|30181.05|30181.05|0
1639569920000|2021-12-15 12:05:20|30184.58|30184.58|30184.58|30184.58|30184.58|30184.58|30184.58|30184.58|0
1639569930000|2021-12-15 12:05:30|30185.18|30185.18|30185.78|30185.78|30185.78|30185.78|30185.18|30185.18|0
1639569970000|2021-12-15 12:06:10|30196.39|30196.39|30196.39|30196.39|30196.39|30196.39|30196.39|30196.39|0
1639569980000|2021-12-15 12:06:20|30192.85|30192.85|30192.85|30192.85|30192.85|30192.85|30192.85|30192.85|0
1639569990000|2021-12-15 12:06:30|30196.39|30196.39|30196.39|30196.39|30196.39|30196.39|30196.39|30196.39|0
1639570000000|2021-12-15 12:06:40|30196.99|30196.99|30196.99|30196.99|30196.99|30196.99|30196.99|30196.99|0
1639570030000|2021-12-15 12:07:10|30197.4|30197.4|30197.16|30197.16|30197.4|30197.4|30197.16|30197.16|0
1639570050000|2021-12-15 12:07:30|30197.76|30197.76|30201.29|30201.29|30201.29|30201.29|30197.76|30197.76|0
1639570090000|2021-12-15 12:08:10|30208.36|30208.36|30208.36|30208.36|30208.36|30208.36|30208.36|30208.36|0
1639570120000|2021-12-15 12:08:40|30215.43|30215.43|30215.43|30215.43|30215.43|30215.43|30215.43|30215.43|0
1639570160000|2021-12-15 12:09:20|30222.5|30222.5|30222.5|30222.5|30222.5|30222.5|30222.5|30222.5|0
1639570180000|2021-12-15 12:09:40|30223.1|30223.1|30223.1|30223.1|30223.1|30223.1|30223.1|30223.1|0
1639570200000|2021-12-15 12:10:00|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|30222.69|0
1639570240000|2021-12-15 12:10:40|30226.23|30226.23|30226.23|30226.23|30226.23|30226.23|30226.23|30226.23|0
1639570250000|2021-12-15 12:10:50|30229.76|30229.76|30229.76|30229.76|30229.76|30229.76|30229.76|30229.76|0
1639570270000|2021-12-15 12:11:10|30215.62|30215.62|30205.02|30205.02|30215.62|30215.62|30205.02|30205.02|0
1639570280000|2021-12-15 12:11:20|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|0
1639570300000|2021-12-15 12:11:40|30201.48|30201.48|30201.48|30201.48|30201.48|30201.48|30201.48|30201.48|0
1639570310000|2021-12-15 12:11:50|30208.55|30208.55|30208.55|30208.55|30208.55|30208.55|30208.55|30208.55|0
1639570320000|2021-12-15 12:12:00|30205.02|30205.02|30205.02|30205.02|30205.02|30205.02|30205.02|30205.02|0
1639570330000|2021-12-15 12:12:10|30204.61|30204.61|30204.61|30204.61|30204.61|30204.61|30204.61|30204.61|0
1639570350000|2021-12-15 12:12:30|30205.84|30205.84|30205.84|30205.84|30205.84|30205.84|30205.84|30205.84|0
1639570360000|2021-12-15 12:12:40|30209.37|30209.37|30209.37|30209.37|30209.37|30209.37|30209.37|30209.37|0
1639570370000|2021-12-15 12:12:50|30208.96|30208.96|30208.55|30208.55|30208.96|30208.96|30208.55|30208.55|0
1639570380000|2021-12-15 12:13:00|30208.96|30208.96|30208.96|30208.96|30208.96|30208.96|30208.96|30208.96|0
1639570410000|2021-12-15 12:13:30|30209.78|30209.78|30203.92|30203.92|30210.98|30210.98|30203.92|30203.92|0
1639570430000|2021-12-15 12:13:50|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|0
1639570450000|2021-12-15 12:14:10|30203.1|30203.1|30206.63|30206.63|30206.63|30206.63|30203.1|30203.1|0
1639570470000|2021-12-15 12:14:30|30207.04|30207.04|30207.04|30207.04|30207.04|30207.04|30207.04|30207.04|0
1639570550000|2021-12-15 12:15:50|30207.28|30207.28|30207.28|30207.28|30207.28|30207.28|30207.28|30207.28|0
1639570580000|2021-12-15 12:16:20|30210.82|30210.82|30214.35|30214.35|30214.35|30214.35|30210.82|30210.82|0
1639570590000|2021-12-15 12:16:30|30214.11|30214.11|30214.11|30214.11|30214.11|30214.11|30214.11|30214.11|0
1639570660000|2021-12-15 12:17:40|30217.64|30217.64|30214.11|30214.11|30217.64|30217.64|30214.11|30214.11|0
1639570680000|2021-12-15 12:18:00|30213.7|30213.7|30214.3|30214.3|30214.3|30214.3|30213.7|30213.7|0
1639570690000|2021-12-15 12:18:10|30214.71|30214.71|30214.71|30214.71|30214.71|30214.71|30214.71|30214.71|0
1639570700000|2021-12-15 12:18:20|30218.25|30218.25|30225.32|30225.32|30225.32|30225.32|30218.25|30218.25|0
1639570740000|2021-12-15 12:19:00|30221.78|30221.78|30221.78|30221.78|30221.78|30221.78|30221.78|30221.78|0
1639570760000|2021-12-15 12:19:20|30225.32|30225.32|30225.32|30225.32|30225.32|30225.32|30225.32|30225.32|0
1639570820000|2021-12-15 12:20:20|30221.78|30221.78|30218.25|30218.25|30221.78|30221.78|30218.25|30218.25|0
1639570830000|2021-12-15 12:20:30|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|0
1639570850000|2021-12-15 12:20:50|30221.37|30221.37|30221.37|30221.37|30221.37|30221.37|30221.37|30221.37|0
1639570870000|2021-12-15 12:21:10|30221.13|30221.13|30220.64|30220.64|30221.37|30221.37|30220.64|30220.64|0
1639570890000|2021-12-15 12:21:30|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|0
1639570920000|2021-12-15 12:22:00|30217.11|30217.11|30217.52|30217.52|30217.93|30217.93|30217.11|30217.11|0
1639571030000|2021-12-15 12:23:50|30210.45|30210.45|30199.84|30199.84|30210.45|30210.45|30199.84|30199.84|0
1639571040000|2021-12-15 12:24:00|30203.38|30203.38|30203.38|30203.38|30203.38|30203.38|30203.38|30203.38|0
1639571050000|2021-12-15 12:24:10|30206.91|30206.91|30210.45|30210.45|30210.45|30210.45|30206.91|30206.91|0
1639571080000|2021-12-15 12:24:40|30217.52|30217.52|30217.52|30217.52|30217.52|30217.52|30217.52|30217.52|0
1639571110000|2021-12-15 12:25:10|30216.92|30216.92|30216.92|30216.92|30216.92|30216.92|30216.92|30216.92|0
1639571120000|2021-12-15 12:25:20|30216.51|30216.51|30216.51|30216.51|30216.51|30216.51|30216.51|30216.51|0
1639571160000|2021-12-15 12:26:00|30212.97|30212.97|30205.9|30205.9|30212.97|30212.97|30205.3|30205.3|0
1639571210000|2021-12-15 12:26:50|30207.11|30207.11|30207.11|30207.11|30207.11|30207.11|30207.11|30207.11|0
1639571220000|2021-12-15 12:27:00|30210.64|30210.64|30210.64|30210.64|30210.64|30210.64|30210.64|30210.64|0
1639571280000|2021-12-15 12:28:00|30210.04|30210.04|30210.04|30210.04|30210.04|30210.04|30210.04|30210.04|0
1639571400000|2021-12-15 12:30:00|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|30213.57|0
1639571440000|2021-12-15 12:30:40|30213.09|30213.09|30213.09|30213.09|30213.09|30213.09|30213.09|30213.09|0
1639571470000|2021-12-15 12:31:10|30220.16|30220.16|30220.16|30220.16|30220.16|30220.16|30220.16|30220.16|0
1639571490000|2021-12-15 12:31:30|30223.7|30223.7|30223.7|30223.7|30223.7|30223.7|30223.7|30223.7|0
1639571500000|2021-12-15 12:31:40|30227.23|30227.23|30234.3|30234.3|30234.3|30234.3|30227.23|30227.23|0
1639571530000|2021-12-15 12:32:10|30234.54|30234.54|30234.54|30234.54|30234.54|30234.54|30234.54|30234.54|0
1639571570000|2021-12-15 12:32:50|30238.08|30238.08|30238.49|30238.49|30238.49|30238.49|30238.08|30238.08|0
1639571580000|2021-12-15 12:33:00|30239.09|30239.09|30242.62|30242.62|30242.62|30242.62|30239.09|30239.09|0
1639571590000|2021-12-15 12:33:10|30242.86|30242.86|30242.86|30242.86|30242.86|30242.86|30242.86|30242.86|0
1639571670000|2021-12-15 12:34:30|30243.47|30243.47|30243.47|30243.47|30243.47|30243.47|30243.47|30243.47|0
1639571680000|2021-12-15 12:34:40|30247|30247|30250.54|30250.54|30250.54|30250.54|30247|30247|0
1639571700000|2021-12-15 12:35:00|30254.07|30254.07|30254.07|30254.07|30254.07|30254.07|30254.07|30254.07|0
1639571710000|2021-12-15 12:35:10|30257.61|30257.61|30250.54|30250.54|30257.61|30257.61|30250.54|30250.54|0
1639571750000|2021-12-15 12:35:50|30243.47|30243.47|30225.79|30225.79|30243.47|30243.47|30225.79|30225.79|0
1639571760000|2021-12-15 12:36:00|30236.4|30236.4|30232.86|30232.86|30236.4|30236.4|30232.86|30232.86|0
1639571770000|2021-12-15 12:36:10|30239.93|30239.93|30235.19|30235.19|30239.93|30239.93|30235.19|30235.19|0
1639571780000|2021-12-15 12:36:20|30228.12|30228.12|30231.66|30231.66|30231.66|30231.66|30224.59|30224.59|0
1639571790000|2021-12-15 12:36:30|30224.59|30224.59|30224.59|30224.59|30224.59|30224.59|30224.59|30224.59|0
1639571810000|2021-12-15 12:36:50|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|0
1639571840000|2021-12-15 12:37:20|30235.19|30235.19|30235.19|30235.19|30235.19|30235.19|30235.19|30235.19|0
1639571860000|2021-12-15 12:37:40|30242.26|30242.26|30242.26|30242.26|30242.26|30242.26|30242.26|30242.26|0
1639571890000|2021-12-15 12:38:10|30238.73|30238.73|30238.73|30238.73|30238.73|30238.73|30238.73|30238.73|0
1639571920000|2021-12-15 12:38:40|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|30231.66|0
1639571960000|2021-12-15 12:39:20|30228.12|30228.12|30228.12|30228.12|30228.12|30228.12|30228.12|30228.12|0
1639572000000|2021-12-15 12:40:00|30227.52|30227.52|30223.99|30223.99|30227.52|30227.52|30223.99|30223.99|0
1639572010000|2021-12-15 12:40:10|30220.45|30220.45|30220.45|30220.45|30220.45|30220.45|30220.45|30220.45|0
1639572030000|2021-12-15 12:40:30|30221.05|30221.05|30221.05|30221.05|30221.05|30221.05|30221.05|30221.05|0
1639572040000|2021-12-15 12:40:40|30220.81|30220.81|30219.61|30219.61|30220.81|30220.81|30219.61|30219.61|0
1639572050000|2021-12-15 12:40:50|30223.15|30223.15|30223.15|30223.15|30223.15|30223.15|30223.15|30223.15|0
1639572070000|2021-12-15 12:41:10|30222.74|30222.74|30222.33|30222.33|30222.74|30222.74|30222.33|30222.33|0
1639572110000|2021-12-15 12:41:50|30215.26|30215.26|30215.26|30215.26|30215.26|30215.26|30215.26|30215.26|0
1639572150000|2021-12-15 12:42:30|30211.72|30211.72|30208.19|30208.19|30211.72|30211.72|30208.19|30208.19|0
1639572210000|2021-12-15 12:43:30|30207.7|30207.7|30207.7|30207.7|30207.7|30207.7|30207.7|30207.7|0
1639572220000|2021-12-15 12:43:40|30214.77|30214.77|30218.31|30218.31|30218.31|30218.31|30214.77|30214.77|0
1639572280000|2021-12-15 12:44:40|30217.71|30217.71|30218.19|30218.19|30218.19|30218.19|30217.71|30217.71|0
1639572300000|2021-12-15 12:45:00|30214.66|30214.66|30214.66|30214.66|30214.66|30214.66|30214.66|30214.66|0
1639572400000|2021-12-15 12:46:40|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|0
1639572430000|2021-12-15 12:47:10|30216.46|30216.46|30215.86|30215.86|30216.46|30216.46|30215.86|30215.86|0
1639572440000|2021-12-15 12:47:20|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|0
1639572460000|2021-12-15 12:47:40|30226.46|30226.46|30222.93|30222.93|30226.46|30226.46|30222.93|30222.93|0
1639572490000|2021-12-15 12:48:10|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|0
1639572500000|2021-12-15 12:48:20|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|0
1639572600000|2021-12-15 12:50:00|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|0
1639572620000|2021-12-15 12:50:20|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|0
1639572640000|2021-12-15 12:50:40|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|0
1639572700000|2021-12-15 12:51:40|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|30222.93|0
1639572710000|2021-12-15 12:51:50|30219.39|30219.39|30215.45|30215.45|30219.39|30219.39|30215.45|30215.45|0
1639572750000|2021-12-15 12:52:30|30214.85|30214.85|30216.65|30216.65|30216.65|30216.65|30214.85|30214.85|0
1639572760000|2021-12-15 12:52:40|30223.72|30223.72|30223.72|30223.72|30223.72|30223.72|30223.72|30223.72|0
1639572770000|2021-12-15 12:52:50|30224.13|30224.13|30224.95|30224.95|30224.95|30224.95|30224.13|30224.13|0
1639572800000|2021-12-15 12:53:20|30225.36|30225.36|30225.36|30225.36|30225.36|30225.36|30225.36|30225.36|0
1639572840000|2021-12-15 12:54:00|30224.76|30224.76|30225.36|30225.36|30225.36|30225.36|30224.76|30224.76|0
1639572850000|2021-12-15 12:54:10|30224.76|30224.76|30224.76|30224.76|30224.76|30224.76|30224.76|30224.76|0
1639572940000|2021-12-15 12:55:40|30214.15|30214.15|30210.62|30210.62|30217.69|30217.69|30210.62|30210.62|0
1639572950000|2021-12-15 12:55:50|30214.15|30214.15|30214.15|30214.15|30214.15|30214.15|30214.15|30214.15|0
1639573000000|2021-12-15 12:56:40|30213.67|30213.67|30213.67|30213.67|30213.67|30213.67|30213.67|30213.67|0
1639573050000|2021-12-15 12:57:30|30210.13|30210.13|30210.13|30210.13|30210.13|30210.13|30210.13|30210.13|0
1639573060000|2021-12-15 12:57:40|30206.6|30206.6|30206.6|30206.6|30206.6|30206.6|30206.6|30206.6|0
1639573080000|2021-12-15 12:58:00|30207.8|30207.8|30207.56|30207.56|30207.8|30207.8|30206.6|30206.6|0
1639573120000|2021-12-15 12:58:40|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|30196.95|30196.95|0
1639573170000|2021-12-15 12:59:30|30198.72|30198.72|30198.72|30198.72|30198.72|30198.72|30198.72|30198.72|0
1639573180000|2021-12-15 12:59:40|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|0
1639573190000|2021-12-15 12:59:50|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|0
1639573200000|2021-12-15 13:00:00|30193.42|30193.42|30193.42|30193.42|30193.42|30193.42|30193.42|30193.42|0
1639573210000|2021-12-15 13:00:10|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|0
1639573250000|2021-12-15 13:00:50|30193.42|30193.42|30193.42|30193.42|30193.42|30193.42|30193.42|30193.42|0
1639573260000|2021-12-15 13:01:00|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|0
1639573270000|2021-12-15 13:01:10|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|0
1639573330000|2021-12-15 13:02:10|30204.02|30204.02|30204.02|30204.02|30204.02|30204.02|30204.02|30204.02|0
1639573380000|2021-12-15 13:03:00|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|30200.49|0
1639573390000|2021-12-15 13:03:10|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|0
1639573400000|2021-12-15 13:03:20|30195.75|30195.75|30196.35|30196.35|30196.35|30196.35|30195.75|30195.75|0
1639573430000|2021-12-15 13:03:50|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|30196.95|0
1639573440000|2021-12-15 13:04:00|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|0
1639573470000|2021-12-15 13:04:30|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|0
1639573490000|2021-12-15 13:04:50|30179.28|30179.28|30179.28|30179.28|30179.28|30179.28|30179.28|30179.28|0
1639573540000|2021-12-15 13:05:40|30186.35|30186.35|30186.35|30186.35|30186.35|30186.35|30186.35|30186.35|0
1639573560000|2021-12-15 13:06:00|30189.88|30189.88|30193.42|30193.42|30193.42|30193.42|30189.88|30189.88|0
1639573600000|2021-12-15 13:06:40|30194.02|30194.02|30194.02|30194.02|30194.02|30194.02|30194.02|30194.02|0
1639573610000|2021-12-15 13:06:50|30197.55|30197.55|30197.55|30197.55|30197.55|30197.55|30197.55|30197.55|0
1639573680000|2021-12-15 13:08:00|30196.35|30196.35|30196.11|30196.11|30196.35|30196.35|30196.11|30196.11|0
1639573730000|2021-12-15 13:08:50|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|30196.59|0
1639573770000|2021-12-15 13:09:30|30193.06|30193.06|30193.06|30193.06|30193.06|30193.06|30193.06|30193.06|0
1639573780000|2021-12-15 13:09:40|30189.52|30189.52|30189.52|30189.52|30189.52|30189.52|30189.52|30189.52|0
1639573800000|2021-12-15 13:10:00|30189.28|30189.28|30189.28|30189.28|30189.28|30189.28|30189.28|30189.28|0
1639573810000|2021-12-15 13:10:10|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|0
1639573840000|2021-12-15 13:10:40|30195.63|30195.63|30192.09|30192.09|30195.63|30195.63|30192.09|30192.09|0
1639573900000|2021-12-15 13:11:40|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|0
1639573940000|2021-12-15 13:12:20|30185.02|30185.02|30181.49|30181.49|30185.02|30185.02|30181.49|30181.49|0
1639574010000|2021-12-15 13:13:30|30181.73|30181.73|30185.51|30185.51|30185.51|30185.51|30181.49|30181.49|0
1639574020000|2021-12-15 13:13:40|30185.99|30185.99|30185.99|30185.99|30185.99|30185.99|30185.99|30185.99|0
1639574030000|2021-12-15 13:13:50|30186.59|30186.59|30186.59|30186.59|30186.59|30186.59|30186.59|30186.59|0
1639574100000|2021-12-15 13:15:00|30185.99|30185.99|30186.59|30186.59|30186.59|30186.59|30185.99|30185.99|0
1639574170000|2021-12-15 13:16:10|30190.13|30190.13|30190.13|30190.13|30197.2|30197.2|30190.13|30190.13|0
1639574180000|2021-12-15 13:16:20|30193.66|30193.66|30193.66|30193.66|30193.66|30193.66|30193.66|30193.66|0
1639574190000|2021-12-15 13:16:30|30194.26|30194.26|30194.26|30194.26|30194.26|30194.26|30194.26|30194.26|0
1639574220000|2021-12-15 13:17:00|30197.8|30197.8|30197.8|30197.8|30197.8|30197.8|30197.8|30197.8|0
1639574230000|2021-12-15 13:17:10|30198.4|30198.4|30198.4|30198.4|30198.4|30198.4|30198.4|30198.4|0
1639574330000|2021-12-15 13:18:50|30201.93|30201.93|30201.93|30201.93|30201.93|30201.93|30201.93|30201.93|0
1639574400000|2021-12-15 13:20:00|30205.47|30205.47|30212.54|30212.54|30212.54|30212.54|30205.47|30205.47|0
1639574410000|2021-12-15 13:20:10|30209|30209|30201.93|30201.93|30209|30209|30201.93|30201.93|0
1639574480000|2021-12-15 13:21:20|30201.52|30201.52|30201.11|30201.11|30201.52|30201.52|30201.11|30201.11|0
1639574490000|2021-12-15 13:21:30|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|0
1639574570000|2021-12-15 13:22:50|30200.46|30200.46|30200.46|30200.46|30200.46|30200.46|30200.46|30200.46|0
1639574580000|2021-12-15 13:23:00|30199.86|30199.86|30199.86|30199.86|30199.86|30199.86|30199.86|30199.86|0
1639574590000|2021-12-15 13:23:10|30210.46|30210.46|30210.46|30210.46|30210.46|30210.46|30210.46|30210.46|0
1639574600000|2021-12-15 13:23:20|30214|30214|30214|30214|30214|30214|30214|30214|0
1639574610000|2021-12-15 13:23:30|30210.46|30210.46|30210.46|30210.46|30210.46|30210.46|30210.46|30210.46|0
1639574660000|2021-12-15 13:24:20|30211.07|30211.07|30212.27|30212.27|30212.27|30212.27|30211.07|30211.07|0
1639574670000|2021-12-15 13:24:30|30215.8|30215.8|30215.8|30215.8|30215.8|30215.8|30215.8|30215.8|0
1639574730000|2021-12-15 13:25:30|30216.21|30216.21|30216.21|30216.21|30216.21|30216.21|30216.21|30216.21|0
1639574760000|2021-12-15 13:26:00|30219.75|30219.75|30219.75|30219.75|30219.75|30219.75|30219.75|30219.75|0
1639574780000|2021-12-15 13:26:20|30220.16|30220.16|30220.16|30220.16|30220.16|30220.16|30220.16|30220.16|0
1639574910000|2021-12-15 13:28:30|30227.23|30227.23|30220.16|30220.16|30230.76|30230.76|30220.16|30220.16|0
1639574950000|2021-12-15 13:29:10|30220.57|30220.57|30219.84|30219.84|30220.57|30220.57|30219.84|30219.84|0
1639574980000|2021-12-15 13:29:40|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|0
1639574990000|2021-12-15 13:29:50|30219.05|30219.05|30219.05|30219.05|30219.05|30219.05|30219.05|30219.05|0
1639575010000|2021-12-15 13:30:10|30226.12|30226.12|30219.05|30219.05|30226.12|30226.12|30219.05|30219.05|0
1639575020000|2021-12-15 13:30:20|30219.65|30219.65|30219.65|30219.65|30219.65|30219.65|30219.65|30219.65|0
1639575030000|2021-12-15 13:30:30|30219.89|30219.89|30219.89|30219.89|30219.89|30219.89|30219.89|30219.89|0
1639575120000|2021-12-15 13:32:00|30216.36|30216.36|30215.76|30215.76|30216.36|30216.36|30215.76|30215.76|0
1639575130000|2021-12-15 13:32:10|30219.29|30219.29|30219.29|30219.29|30219.29|30219.29|30219.29|30219.29|0
1639575140000|2021-12-15 13:32:20|30222.83|30222.83|30219.29|30219.29|30222.83|30222.83|30219.29|30219.29|0
1639575170000|2021-12-15 13:32:50|30215.76|30215.76|30215.15|30215.15|30215.76|30215.76|30215.15|30215.15|0
1639575180000|2021-12-15 13:33:00|30214.74|30214.74|30214.74|30214.74|30214.74|30214.74|30214.74|30214.74|0
1639575190000|2021-12-15 13:33:10|30215.35|30215.35|30215.35|30215.35|30215.35|30215.35|30215.35|30215.35|0
1639575200000|2021-12-15 13:33:20|30218.88|30218.88|30219.29|30219.29|30219.29|30219.29|30218.88|30218.88|0
1639575250000|2021-12-15 13:34:10|30222.83|30222.83|30219.29|30219.29|30226.36|30226.36|30219.29|30219.29|0
1639575280000|2021-12-15 13:34:40|30218.88|30218.88|30218.88|30218.88|30218.88|30218.88|30218.88|30218.88|0
1639575290000|2021-12-15 13:34:50|30222.42|30222.42|30218.88|30218.88|30222.42|30222.42|30218.88|30218.88|0
1639575310000|2021-12-15 13:35:10|30219.48|30219.48|30219.48|30219.48|30219.48|30219.48|30219.48|30219.48|0
1639575340000|2021-12-15 13:35:40|30223.02|30223.02|30223.02|30223.02|30223.02|30223.02|30223.02|30223.02|0
1639575350000|2021-12-15 13:35:50|30215.95|30215.95|30215.95|30215.95|30215.95|30215.95|30215.95|30215.95|0
1639575360000|2021-12-15 13:36:00|30214.74|30214.74|30215.95|30215.95|30215.95|30215.95|30214.74|30214.74|0
1639575480000|2021-12-15 13:38:00|30216.36|30216.36|30216.36|30216.36|30216.36|30216.36|30216.36|30216.36|0
1639575510000|2021-12-15 13:38:30|30219.89|30219.89|30219.89|30219.89|30223.43|30223.43|30219.89|30219.89|0
1639575550000|2021-12-15 13:39:10|30223.43|30223.43|30219.89|30219.89|30223.43|30223.43|30219.89|30219.89|0
1639575580000|2021-12-15 13:39:40|30218.69|30218.69|30218.69|30218.69|30218.69|30218.69|30218.69|30218.69|0
1639575600000|2021-12-15 13:40:00|30215.15|30215.15|30215.15|30215.15|30215.15|30215.15|30215.15|30215.15|0
1639575650000|2021-12-15 13:40:50|30215.76|30215.76|30215.76|30215.76|30215.76|30215.76|30215.76|30215.76|0
1639575750000|2021-12-15 13:42:30|30219.29|30219.29|30219.29|30219.29|30219.29|30219.29|30219.29|30219.29|0
1639575800000|2021-12-15 13:43:20|30219.77|30219.77|30219.29|30219.29|30219.77|30219.77|30219.29|30219.29|0
1639575830000|2021-12-15 13:43:50|30226.36|30226.36|30233.43|30233.43|30233.43|30233.43|30226.36|30226.36|0
1639575840000|2021-12-15 13:44:00|30229.89|30229.89|30229.89|30229.89|30229.89|30229.89|30229.89|30229.89|0
1639575860000|2021-12-15 13:44:20|30226.36|30226.36|30226.36|30226.36|30226.36|30226.36|30226.36|30226.36|0
1639575950000|2021-12-15 13:45:50|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|30226.96|0
1639575960000|2021-12-15 13:46:00|30230.5|30230.5|30226.96|30226.96|30230.5|30230.5|30226.96|30226.96|0
1639575970000|2021-12-15 13:46:10|30226.36|30226.36|30226.36|30226.36|30226.36|30226.36|30226.36|30226.36|0
1639575980000|2021-12-15 13:46:20|30226.96|30226.96|30223.43|30223.43|30226.96|30226.96|30223.43|30223.43|0
1639576040000|2021-12-15 13:47:20|30226.96|30226.96|30219.29|30219.29|30226.96|30226.96|30219.29|30219.29|0
1639576050000|2021-12-15 13:47:30|30215.76|30215.76|30215.76|30215.76|30215.76|30215.76|30215.76|30215.76|0
1639576090000|2021-12-15 13:48:10|30215.15|30215.15|30215.15|30215.15|30215.15|30215.15|30215.15|30215.15|0
1639576100000|2021-12-15 13:48:20|30211.62|30211.62|30211.62|30211.62|30211.62|30211.62|30211.62|30211.62|0
1639576130000|2021-12-15 13:48:50|30212.22|30212.22|30212.22|30212.22|30212.22|30212.22|30212.22|30212.22|0
1639576180000|2021-12-15 13:49:40|30208.69|30208.69|30208.69|30208.69|30208.69|30208.69|30208.69|30208.69|0
1639576220000|2021-12-15 13:50:20|30212.22|30212.22|30212.22|30212.22|30212.22|30212.22|30212.22|30212.22|0
1639576240000|2021-12-15 13:50:40|30208.69|30208.69|30207.48|30207.48|30208.69|30208.69|30205.15|30205.15|0
1639576250000|2021-12-15 13:50:50|30206.88|30206.88|30206.47|30206.47|30206.88|30206.88|30206.47|30206.47|0
1639576260000|2021-12-15 13:51:00|30206.23|30206.23|30206.23|30206.23|30206.23|30206.23|30206.23|30206.23|0
1639576290000|2021-12-15 13:51:30|30199.16|30199.16|30199.16|30199.16|30199.16|30199.16|30199.16|30199.16|0
1639576380000|2021-12-15 13:53:00|30195.63|30195.63|30195.63|30195.63|30195.63|30195.63|30195.63|30195.63|0
1639576410000|2021-12-15 13:53:30|30196.23|30196.23|30196.23|30196.23|30196.23|30196.23|30196.23|30196.23|0
1639576440000|2021-12-15 13:54:00|30199.76|30199.76|30196.23|30196.23|30199.76|30199.76|30196.23|30196.23|0
1639576500000|2021-12-15 13:55:00|30192.69|30192.69|30192.09|30192.09|30192.69|30192.69|30192.09|30192.09|0
1639576510000|2021-12-15 13:55:10|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|30188.56|0
1639576530000|2021-12-15 13:55:30|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|30192.09|0
1639576590000|2021-12-15 13:56:30|30192.5|30192.5|30192.5|30192.5|30192.5|30192.5|30192.5|30192.5|0
1639576610000|2021-12-15 13:56:50|30196.04|30196.04|30192.5|30192.5|30196.04|30196.04|30191.9|30191.9|0
1639576620000|2021-12-15 13:57:00|30188.97|30188.97|30185.43|30185.43|30188.97|30188.97|30185.43|30185.43|0
1639576660000|2021-12-15 13:57:40|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|0
1639576700000|2021-12-15 13:58:20|30171.29|30171.29|30171.29|30171.29|30171.29|30171.29|30171.29|30171.29|0
1639576730000|2021-12-15 13:58:50|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|0
1639576800000|2021-12-15 14:00:00|30181.9|30181.9|30178.36|30178.36|30181.9|30181.9|30178.36|30178.36|0
1639576830000|2021-12-15 14:00:30|30185.43|30185.43|30181.9|30181.9|30185.43|30185.43|30181.9|30181.9|0
1639576840000|2021-12-15 14:00:40|30185.43|30185.43|30181.9|30181.9|30185.43|30185.43|30181.9|30181.9|0
1639576850000|2021-12-15 14:00:50|30178.36|30178.36|30178.36|30178.36|30178.36|30178.36|30178.36|30178.36|0
1639576860000|2021-12-15 14:01:00|30181.9|30181.9|30181.9|30181.9|30181.9|30181.9|30181.9|30181.9|0
1639576870000|2021-12-15 14:01:10|30182.14|30182.14|30182.14|30182.14|30182.14|30182.14|30182.14|30182.14|0
1639576900000|2021-12-15 14:01:40|30178.6|30178.6|30178.6|30178.6|30178.6|30178.6|30178.6|30178.6|0
1639576920000|2021-12-15 14:02:00|30178|30178|30178|30178|30178|30178|30178|30178|0
1639576940000|2021-12-15 14:02:20|30181.54|30181.54|30186.27|30186.27|30186.27|30186.27|30181.54|30181.54|0
1639576950000|2021-12-15 14:02:30|30186.88|30186.88|30186.88|30186.88|30186.88|30186.88|30186.88|30186.88|0
1639576960000|2021-12-15 14:02:40|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|30185.67|0
1639576980000|2021-12-15 14:03:00|30189.21|30189.21|30185.67|30185.67|30189.21|30189.21|30185.67|30185.67|0
1639577010000|2021-12-15 14:03:30|30189.21|30189.21|30189.21|30189.21|30189.21|30189.21|30189.21|30189.21|0
1639577160000|2021-12-15 14:06:00|30192.74|30192.74|30203.35|30203.35|30203.35|30203.35|30192.74|30192.74|0
1639577190000|2021-12-15 14:06:30|30203.59|30203.59|30203.59|30203.59|30203.59|30203.59|30203.59|30203.59|0
1639577220000|2021-12-15 14:07:00|30200.06|30200.06|30196.52|30196.52|30200.06|30200.06|30196.52|30196.52|0
1639577240000|2021-12-15 14:07:20|30197.12|30197.12|30197.61|30197.61|30197.61|30197.61|30197.12|30197.12|0
1639577320000|2021-12-15 14:08:40|30194.07|30194.07|30194.07|30194.07|30194.07|30194.07|30194.07|30194.07|0
1639577330000|2021-12-15 14:08:50|30193.47|30193.47|30193.47|30193.47|30193.47|30193.47|30192.87|30192.87|0
1639577400000|2021-12-15 14:10:00|30192.87|30192.87|30192.87|30192.87|30192.87|30192.87|30192.87|30192.87|0
1639577410000|2021-12-15 14:10:10|30189.33|30189.33|30182.26|30182.26|30189.33|30189.33|30182.26|30182.26|0
1639577420000|2021-12-15 14:10:20|30182.02|30182.02|30181.78|30181.78|30182.02|30182.02|30181.78|30181.78|0
1639577510000|2021-12-15 14:11:50|30178.24|30178.24|30178.24|30178.24|30178.24|30178.24|30178.24|30178.24|0
1639577550000|2021-12-15 14:12:30|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|30177.43|30177.43|0
1639577570000|2021-12-15 14:12:50|30174.3|30174.3|30167.23|30167.23|30174.3|30174.3|30167.23|30167.23|0
1639577580000|2021-12-15 14:13:00|30166.03|30166.03|30166.63|30166.63|30166.63|30166.63|30166.03|30166.03|0
1639577610000|2021-12-15 14:13:30|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|30163.09|0
1639577650000|2021-12-15 14:14:10|30163.7|30163.7|30177.84|30177.84|30177.84|30177.84|30163.7|30163.7|0
1639577700000|2021-12-15 14:15:00|30177.43|30177.43|30177.43|30177.43|30177.43|30177.43|30176.82|30176.82|0
1639577730000|2021-12-15 14:15:30|30170.36|30170.36|30170.36|30170.36|30170.36|30170.36|30170.36|30170.36|0
1639577740000|2021-12-15 14:15:40|30169.95|30169.95|30169.95|30169.95|30169.95|30169.95|30169.95|30169.95|0
1639577780000|2021-12-15 14:16:20|30170.36|30170.36|30170.36|30170.36|30170.36|30170.36|30170.36|30170.36|0
1639577810000|2021-12-15 14:16:50|30166.82|30166.82|30177.43|30177.43|30177.43|30177.43|30166.82|30166.82|0
1639577820000|2021-12-15 14:17:00|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|0
1639577830000|2021-12-15 14:17:10|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|0
1639577850000|2021-12-15 14:17:30|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|0
1639577870000|2021-12-15 14:17:50|30188.03|30188.03|30188.03|30188.03|30188.03|30188.03|30188.03|30188.03|0
1639577880000|2021-12-15 14:18:00|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|0
1639577890000|2021-12-15 14:18:10|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|30184.5|0
1639577900000|2021-12-15 14:18:20|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|30180.96|0
1639577990000|2021-12-15 14:19:50|30181.37|30181.37|30184.9|30184.9|30184.9|30184.9|30181.37|30181.37|0
1639578040000|2021-12-15 14:20:40|30188.44|30188.44|30184.9|30184.9|30188.44|30188.44|30184.9|30184.9|0
1639578050000|2021-12-15 14:20:50|30188.44|30188.44|30192.99|30192.99|30193.59|30193.59|30184.9|30184.9|0
1639578060000|2021-12-15 14:21:00|30189.45|30189.45|30185.92|30185.92|30189.45|30189.45|30185.92|30185.92|0
1639578070000|2021-12-15 14:21:10|30187.12|30187.12|30192.99|30192.99|30192.99|30192.99|30185.92|30185.92|0
1639578100000|2021-12-15 14:21:40|30192.58|30192.58|30189.04|30189.04|30192.58|30192.58|30189.04|30189.04|0
1639578110000|2021-12-15 14:21:50|30192.58|30192.58|30199.65|30199.65|30199.65|30199.65|30192.58|30192.58|0
1639578120000|2021-12-15 14:22:00|30196.11|30196.11|30196.11|30196.11|30196.11|30196.11|30196.11|30196.11|0
1639578130000|2021-12-15 14:22:10|30189.04|30189.04|30184.9|30184.9|30189.04|30189.04|30184.9|30184.9|0
1639578220000|2021-12-15 14:23:40|30181.37|30181.37|30174.3|30174.3|30181.37|30181.37|30174.3|30174.3|0
1639578280000|2021-12-15 14:24:40|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|30177.84|0
1639578290000|2021-12-15 14:24:50|30177.23|30177.23|30178.03|30178.03|30178.03|30178.03|30176.82|30176.82|0
1639578300000|2021-12-15 14:25:00|30181.56|30181.56|30182.16|30182.16|30182.16|30182.16|30181.56|30181.56|0
1639578310000|2021-12-15 14:25:10|30189.23|30189.23|30175.09|30175.09|30189.23|30189.23|30175.09|30175.09|0
1639578330000|2021-12-15 14:25:30|30178.63|30178.63|30178.63|30178.63|30178.63|30178.63|30178.63|30178.63|0
1639578360000|2021-12-15 14:26:00|30182.16|30182.16|30181.92|30181.92|30182.16|30182.16|30181.92|30181.92|0
1639578380000|2021-12-15 14:26:20|30181.32|30181.32|30181.32|30181.32|30181.32|30181.32|30181.32|30181.32|0
1639578390000|2021-12-15 14:26:30|30181.92|30181.92|30181.92|30181.92|30181.92|30181.92|30181.92|30181.92|0
1639578430000|2021-12-15 14:27:10|30178.38|30178.38|30178.38|30178.38|30178.38|30178.38|30178.38|30178.38|0
1639578440000|2021-12-15 14:27:20|30174.85|30174.85|30174.85|30174.85|30174.85|30174.85|30174.85|30174.85|0
1639578460000|2021-12-15 14:27:40|30174.25|30174.25|30174.25|30174.25|30174.25|30174.25|30174.25|30174.25|0
1639578490000|2021-12-15 14:28:10|30170.71|30170.71|30174.25|30174.25|30174.25|30174.25|30170.71|30170.71|0
1639578520000|2021-12-15 14:28:40|30173.84|30173.84|30173.84|30173.84|30173.84|30173.84|30173.84|30173.84|0
1639578530000|2021-12-15 14:28:50|30177.37|30177.37|30184.44|30184.44|30184.44|30184.44|30177.37|30177.37|0
1639578540000|2021-12-15 14:29:00|30177.37|30177.37|30177.37|30177.37|30177.37|30177.37|30177.37|30177.37|0
1639578550000|2021-12-15 14:29:10|30180.91|30180.91|30184.44|30184.44|30184.44|30184.44|30180.91|30180.91|0
1639578590000|2021-12-15 14:29:50|30187.98|30187.98|30188.39|30188.39|30188.39|30188.39|30187.98|30187.98|0
1639578600000|2021-12-15 14:30:00|30184.85|30184.85|30191.92|30191.92|30191.92|30191.92|30174.25|30174.25|0
1639578610000|2021-12-15 14:30:10|30188.39|30188.39|30191.92|30191.92|30191.92|30191.92|30188.39|30188.39|0
1639578620000|2021-12-15 14:30:20|30195.46|30195.46|30198.99|30198.99|30198.99|30198.99|30195.46|30195.46|0
1639578630000|2021-12-15 14:30:30|30198.58|30198.58|30198.58|30198.58|30198.58|30198.58|30198.58|30198.58|0
1639578640000|2021-12-15 14:30:40|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|30195.05|0
1639578660000|2021-12-15 14:31:00|30194.64|30194.64|30194.23|30194.23|30198.17|30198.17|30194.23|30194.23|0
1639578670000|2021-12-15 14:31:10|30197.76|30197.76|30197.16|30197.16|30197.76|30197.76|30194.23|30194.23|0
1639578680000|2021-12-15 14:31:20|30193.63|30193.63|30182.42|30182.42|30193.63|30193.63|30182.42|30182.42|0
1639578690000|2021-12-15 14:31:30|30183.02|30183.02|30183.02|30183.02|30183.02|30183.02|30183.02|30183.02|0
1639578700000|2021-12-15 14:31:40|30179.49|30179.49|30178.29|30178.29|30179.49|30179.49|30178.29|30178.29|0
1639578710000|2021-12-15 14:31:50|30181.82|30181.82|30181.82|30181.82|30181.82|30181.82|30181.82|30181.82|0
1639578720000|2021-12-15 14:32:00|30185.36|30185.36|30185.36|30185.36|30185.36|30185.36|30185.36|30185.36|0
1639578730000|2021-12-15 14:32:10|30186.56|30186.56|30193.63|30193.63|30193.63|30193.63|30186.56|30186.56|0
1639578740000|2021-12-15 14:32:20|30190.09|30190.09|30182.01|30182.01|30190.09|30190.09|30182.01|30182.01|0
1639578760000|2021-12-15 14:32:40|30181.77|30181.77|30181.77|30181.77|30181.77|30181.77|30181.77|30181.77|0
1639578780000|2021-12-15 14:33:00|30182.37|30182.37|30182.37|30182.37|30182.37|30182.37|30182.37|30182.37|0
1639578790000|2021-12-15 14:33:10|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|0
1639578800000|2021-12-15 14:33:20|30182.37|30182.37|30178.84|30178.84|30182.37|30182.37|30178.84|30178.84|0
1639578810000|2021-12-15 14:33:30|30182.37|30182.37|30182.37|30182.37|30182.37|30182.37|30182.37|30182.37|0
1639578820000|2021-12-15 14:33:40|30185.91|30185.91|30189.44|30189.44|30189.44|30189.44|30185.91|30185.91|0
1639578830000|2021-12-15 14:33:50|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|0
1639578840000|2021-12-15 14:34:00|30186.32|30186.32|30186.32|30186.32|30186.32|30186.32|30186.32|30186.32|0
1639578850000|2021-12-15 14:34:10|30182.78|30182.78|30182.78|30182.78|30182.78|30182.78|30182.78|30182.78|0
1639578870000|2021-12-15 14:34:30|30186.92|30186.92|30193.99|30193.99|30193.99|30193.99|30186.92|30186.92|0
1639578880000|2021-12-15 14:34:40|30190.45|30190.45|30179.85|30179.85|30190.45|30190.45|30179.85|30179.85|0
1639578900000|2021-12-15 14:35:00|30186.92|30186.92|30183.38|30183.38|30186.92|30186.92|30183.38|30183.38|0
1639578910000|2021-12-15 14:35:10|30179.85|30179.85|30179.85|30179.85|30179.85|30179.85|30176.31|30176.31|0
1639578920000|2021-12-15 14:35:20|30179.44|30179.44|30174.7|30174.7|30179.44|30179.44|30174.7|30174.7|0
1639578930000|2021-12-15 14:35:30|30174.29|30174.29|30179.03|30179.03|30179.03|30179.03|30170.76|30170.76|0
1639578940000|2021-12-15 14:35:40|30175.49|30175.49|30171.96|30171.96|30175.49|30175.49|30171.96|30171.96|0
1639578950000|2021-12-15 14:35:50|30175.49|30175.49|30179.03|30179.03|30179.03|30179.03|30175.49|30175.49|0
1639578960000|2021-12-15 14:36:00|30175.49|30175.49|30189.63|30189.63|30189.63|30189.63|30175.49|30175.49|0
1639578970000|2021-12-15 14:36:10|30186.1|30186.1|30175.49|30175.49|30186.1|30186.1|30175.49|30175.49|0
1639578980000|2021-12-15 14:36:20|30171.96|30171.96|30171.96|30171.96|30171.96|30171.96|30171.96|30171.96|0
1639578990000|2021-12-15 14:36:30|30168.42|30168.42|30168.42|30168.42|30168.42|30168.42|30168.42|30168.42|0
1639579000000|2021-12-15 14:36:40|30164.89|30164.89|30164.89|30164.89|30164.89|30164.89|30164.89|30164.89|0
1639579020000|2021-12-15 14:37:00|30161.35|30161.35|30157.82|30157.82|30161.35|30161.35|30157.82|30157.82|0
1639579040000|2021-12-15 14:37:20|30158.42|30158.42|30157.82|30157.82|30158.42|30158.42|30154.28|30154.28|0
1639579080000|2021-12-15 14:38:00|30154.28|30154.28|30157.82|30157.82|30157.82|30157.82|30154.28|30154.28|0
1639579090000|2021-12-15 14:38:10|30157.22|30157.22|30153.68|30153.68|30157.22|30157.22|30153.68|30153.68|0
1639579100000|2021-12-15 14:38:20|30157.22|30157.22|30157.22|30157.22|30160.75|30160.75|30157.22|30157.22|0
1639579110000|2021-12-15 14:38:30|30160.75|30160.75|30157.22|30157.22|30160.75|30160.75|30157.22|30157.22|0
1639579130000|2021-12-15 14:38:50|30160.75|30160.75|30157.22|30157.22|30160.75|30160.75|30157.22|30157.22|0
1639579160000|2021-12-15 14:39:20|30153.68|30153.68|30153.68|30153.68|30153.68|30153.68|30153.68|30153.68|0
1639579180000|2021-12-15 14:39:40|30154.28|30154.28|30154.28|30154.28|30154.28|30154.28|30154.28|30154.28|0
1639579190000|2021-12-15 14:39:50|30161.35|30161.35|30168.42|30168.42|30168.42|30168.42|30161.35|30161.35|0
1639579200000|2021-12-15 14:40:00|30164.89|30164.89|30164.89|30164.89|30165.13|30165.13|30164.89|30164.89|0
1639579210000|2021-12-15 14:40:10|30165.49|30165.49|30165.73|30165.73|30165.73|30165.73|30165.49|30165.49|0
1639579230000|2021-12-15 14:40:30|30169.27|30169.27|30170.09|30170.09|30170.09|30170.09|30169.27|30169.27|0
1639579240000|2021-12-15 14:40:40|30166.55|30166.55|30163.02|30163.02|30166.55|30166.55|30163.02|30163.02|0
1639579250000|2021-12-15 14:40:50|30166.55|30166.55|30166.55|30166.55|30166.55|30166.55|30166.55|30166.55|0
1639579260000|2021-12-15 14:41:00|30170.09|30170.09|30170.09|30170.09|30170.09|30170.09|30170.09|30170.09|0
1639579270000|2021-12-15 14:41:10|30166.55|30166.55|30166.55|30166.55|30166.55|30166.55|30165.95|30165.95|0
1639579280000|2021-12-15 14:41:20|30163.02|30163.02|30163.02|30163.02|30163.02|30163.02|30163.02|30163.02|0
1639579290000|2021-12-15 14:41:30|30159.48|30159.48|30159.48|30159.48|30159.48|30159.48|30159.48|30159.48|0
1639579300000|2021-12-15 14:41:40|30155.95|30155.95|30159.48|30159.48|30159.48|30159.48|30155.95|30155.95|0
1639579310000|2021-12-15 14:41:50|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|0
1639579320000|2021-12-15 14:42:00|30159.48|30159.48|30159.48|30159.48|30166.55|30166.55|30155.95|30155.95|0
1639579350000|2021-12-15 14:42:30|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|0
1639579360000|2021-12-15 14:42:40|30152.41|30152.41|30152.41|30152.41|30152.41|30152.41|30152.41|30152.41|0
1639579370000|2021-12-15 14:42:50|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|0
1639579380000|2021-12-15 14:43:00|30159.48|30159.48|30155.95|30155.95|30159.48|30159.48|30155.95|30155.95|0
1639579400000|2021-12-15 14:43:20|30159.48|30159.48|30163.02|30163.02|30166.55|30166.55|30159.48|30159.48|0
1639579410000|2021-12-15 14:43:30|30155.95|30155.95|30159.48|30159.48|30159.48|30159.48|30155.95|30155.95|0
1639579420000|2021-12-15 14:43:40|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|30155.95|0
1639579440000|2021-12-15 14:44:00|30156.36|30156.36|30141.81|30141.81|30156.36|30156.36|30141.81|30141.81|0
1639579450000|2021-12-15 14:44:10|30148.88|30148.88|30148.88|30148.88|30148.88|30148.88|30148.88|30148.88|0
1639579460000|2021-12-15 14:44:20|30149.48|30149.48|30156.55|30156.55|30156.55|30156.55|30149.48|30149.48|0
1639579480000|2021-12-15 14:44:40|30157.75|30157.75|30157.75|30157.75|30157.75|30157.75|30157.75|30157.75|0
1639579490000|2021-12-15 14:44:50|30161.28|30161.28|30157.75|30157.75|30161.28|30161.28|30157.75|30157.75|0
1639579500000|2021-12-15 14:45:00|30157.51|30157.51|30153.97|30153.97|30157.51|30157.51|30153.97|30153.97|0
1639579520000|2021-12-15 14:45:20|30157.51|30157.51|30157.51|30157.51|30157.51|30157.51|30157.51|30157.51|0
1639579530000|2021-12-15 14:45:30|30157.1|30157.1|30157.7|30157.7|30157.7|30157.7|30157.1|30157.1|0
1639579540000|2021-12-15 14:45:40|30157.1|30157.1|30157.7|30157.7|30157.7|30157.7|30157.1|30157.1|0
1639579550000|2021-12-15 14:45:50|30157.1|30157.1|30157.1|30157.1|30157.1|30157.1|30157.1|30157.1|0
1639579560000|2021-12-15 14:46:00|30164.17|30164.17|30164.17|30164.17|30164.17|30164.17|30164.17|30164.17|0
1639579570000|2021-12-15 14:46:10|30167.7|30167.7|30171.24|30171.24|30171.24|30171.24|30167.7|30167.7|0
1639579580000|2021-12-15 14:46:20|30178.31|30178.31|30199.61|30199.61|30199.61|30199.61|30178.31|30178.31|0
1639579590000|2021-12-15 14:46:30|30203.15|30203.15|30206.68|30206.68|30210.22|30210.22|30203.15|30203.15|0
1639579610000|2021-12-15 14:46:50|30210.22|30210.22|30213.75|30213.75|30213.75|30213.75|30210.22|30210.22|0
1639579620000|2021-12-15 14:47:00|30213.15|30213.15|30223.76|30223.76|30223.76|30223.76|30213.15|30213.15|0
1639579630000|2021-12-15 14:47:10|30220.22|30220.22|30220.22|30220.22|30220.22|30220.22|30220.22|30220.22|0
1639579660000|2021-12-15 14:47:40|30227.29|30227.29|30230.83|30230.83|30230.83|30230.83|30223.76|30223.76|0
1639579670000|2021-12-15 14:47:50|30223.76|30223.76|30223.76|30223.76|30223.76|30223.76|30223.76|30223.76|0
1639579680000|2021-12-15 14:48:00|30216.69|30216.69|30216.69|30216.69|30216.69|30216.69|30216.69|30216.69|0
1639579690000|2021-12-15 14:48:10|30217.1|30217.1|30217.1|30217.1|30217.1|30217.1|30217.1|30217.1|0
1639579700000|2021-12-15 14:48:20|30213.56|30213.56|30213.56|30213.56|30213.56|30213.56|30213.56|30213.56|0
1639579710000|2021-12-15 14:48:30|30217.1|30217.1|30217.1|30217.1|30217.1|30217.1|30217.1|30217.1|0
1639579730000|2021-12-15 14:48:50|30213.56|30213.56|30210.03|30210.03|30213.56|30213.56|30210.03|30210.03|0
1639579740000|2021-12-15 14:49:00|30206.49|30206.49|30206.49|30206.49|30206.49|30206.49|30206.49|30206.49|0
1639579780000|2021-12-15 14:49:40|30210.03|30210.03|30210.03|30210.03|30210.03|30210.03|30210.03|30210.03|0
1639579800000|2021-12-15 14:50:00|30213.56|30213.56|30213.32|30213.32|30213.56|30213.56|30213.32|30213.32|0
1639579810000|2021-12-15 14:50:10|30209.78|30209.78|30208.82|30208.82|30209.78|30209.78|30208.82|30208.82|0
1639579820000|2021-12-15 14:50:20|30209.42|30209.42|30216.49|30216.49|30216.49|30216.49|30209.42|30209.42|0
1639579840000|2021-12-15 14:50:40|30212.95|30212.95|30212.95|30212.95|30212.95|30212.95|30212.95|30212.95|0
1639579850000|2021-12-15 14:50:50|30216.49|30216.49|30216.49|30216.49|30216.49|30216.49|30216.49|30216.49|0
1639579870000|2021-12-15 14:51:10|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|0
1639579880000|2021-12-15 14:51:20|30223.56|30223.56|30227.09|30227.09|30230.63|30230.63|30223.56|30223.56|0
1639579890000|2021-12-15 14:51:30|30223.56|30223.56|30223.56|30223.56|30227.09|30227.09|30223.56|30223.56|0
1639579920000|2021-12-15 14:52:00|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|30220.02|0
1639579930000|2021-12-15 14:52:10|30220.62|30220.62|30220.62|30220.62|30220.62|30220.62|30220.62|30220.62|0
1639579940000|2021-12-15 14:52:20|30221.22|30221.22|30229.5|30229.5|30235.96|30235.96|30221.22|30221.22|0
1639579960000|2021-12-15 14:52:40|30230.1|30230.1|30230.1|30230.1|30230.1|30230.1|30230.1|30230.1|0
1639579970000|2021-12-15 14:52:50|30223.03|30223.03|30223.03|30223.03|30223.03|30223.03|30223.03|30223.03|0
1639579980000|2021-12-15 14:53:00|30221.22|30221.22|30216.49|30216.49|30221.22|30221.22|30216.49|30216.49|0
1639579990000|2021-12-15 14:53:10|30215.89|30215.89|30215.89|30215.89|30215.89|30215.89|30215.89|30215.89|0
1639580020000|2021-12-15 14:53:40|30212.35|30212.35|30212.35|30212.35|30212.35|30212.35|30212.35|30212.35|0
1639580030000|2021-12-15 14:53:50|30208.82|30208.82|30208.82|30208.82|30208.82|30208.82|30208.82|30208.82|0
1639580040000|2021-12-15 14:54:00|30215.89|30215.89|30212.35|30212.35|30215.89|30215.89|30212.35|30212.35|0
1639580070000|2021-12-15 14:54:30|30208.82|30208.82|30198.21|30198.21|30208.82|30208.82|30198.21|30198.21|0
1639580080000|2021-12-15 14:54:40|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|0
1639580090000|2021-12-15 14:54:50|30191.14|30191.14|30187.61|30187.61|30191.14|30191.14|30187.61|30187.61|0
1639580110000|2021-12-15 14:55:10|30188.21|30188.21|30188.21|30188.21|30188.21|30188.21|30188.21|30188.21|0
1639580130000|2021-12-15 14:55:30|30195.28|30195.28|30191.74|30191.74|30195.28|30195.28|30191.74|30191.74|0
1639580140000|2021-12-15 14:55:40|30195.28|30195.28|30192.34|30192.34|30195.28|30195.28|30191.74|30191.74|0
1639580150000|2021-12-15 14:55:50|30191.14|30191.14|30191.14|30191.14|30191.14|30191.14|30191.14|30191.14|0
1639580170000|2021-12-15 14:56:10|30194.68|30194.68|30183.25|30183.25|30194.68|30194.68|30183.25|30183.25|0
1639580180000|2021-12-15 14:56:20|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|0
1639580190000|2021-12-15 14:56:30|30179.31|30179.31|30186.38|30186.38|30186.38|30186.38|30179.31|30179.31|0
1639580210000|2021-12-15 14:56:50|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|30182.84|0
1639580220000|2021-12-15 14:57:00|30179.31|30179.31|30182.84|30182.84|30182.84|30182.84|30179.31|30179.31|0
1639580240000|2021-12-15 14:57:20|30182.43|30182.43|30178.9|30178.9|30182.43|30182.43|30178.9|30178.9|0
1639580250000|2021-12-15 14:57:30|30179.62|30179.62|30179.62|30179.62|30179.62|30179.62|30179.62|30179.62|0
1639580280000|2021-12-15 14:58:00|30175.49|30175.49|30172.36|30172.36|30175.49|30175.49|30171.95|30171.95|0
1639580310000|2021-12-15 14:58:30|30171.16|30171.16|30171.16|30171.16|30171.16|30171.16|30171.16|30171.16|0
1639580350000|2021-12-15 14:59:10|30167.63|30167.63|30167.63|30167.63|30167.63|30167.63|30167.63|30167.63|0
1639580360000|2021-12-15 14:59:20|30164.09|30164.09|30164.09|30164.09|30164.09|30164.09|30164.09|30164.09|0
1639580380000|2021-12-15 14:59:40|30174.7|30174.7|30181.77|30181.77|30185.3|30185.3|30174.7|30174.7|0
1639580390000|2021-12-15 14:59:50|30181.17|30181.17|30184.7|30184.7|30184.7|30184.7|30181.17|30181.17|0
1639580400000|2021-12-15 15:00:00|30177.63|30177.63|30174.1|30174.1|30181.17|30181.17|30170.56|30170.56|0
1639580410000|2021-12-15 15:00:10|30181.17|30181.17|30177.63|30177.63|30184.7|30184.7|30177.63|30177.63|0
1639580420000|2021-12-15 15:00:20|30181.17|30181.17|30181.17|30181.17|30181.17|30181.17|30181.17|30181.17|0
1639580450000|2021-12-15 15:00:50|30184.7|30184.7|30188.24|30188.24|30188.24|30188.24|30184.7|30184.7|0
1639580460000|2021-12-15 15:01:00|30191.77|30191.77|30191.77|30191.77|30191.77|30191.77|30191.77|30191.77|0
1639580480000|2021-12-15 15:01:20|30195.31|30195.31|30195.31|30195.31|30195.31|30195.31|30195.31|30195.31|0
1639580490000|2021-12-15 15:01:30|30191.77|30191.77|30191.77|30191.77|30195.31|30195.31|30188.24|30188.24|0
1639580550000|2021-12-15 15:02:30|30192.37|30192.37|30192.37|30192.37|30192.37|30192.37|30192.37|30192.37|0
1639580560000|2021-12-15 15:02:40|30185.3|30185.3|30174.7|30174.7|30185.3|30185.3|30174.7|30174.7|0
1639580570000|2021-12-15 15:02:50|30178.23|30178.23|30181.77|30181.77|30181.77|30181.77|30178.23|30178.23|0
1639580580000|2021-12-15 15:03:00|30178.23|30178.23|30178.23|30178.23|30178.23|30178.23|30178.23|30178.23|0
1639580590000|2021-12-15 15:03:10|30178.83|30178.83|30178.83|30178.83|30178.83|30178.83|30178.83|30178.83|0
1639580610000|2021-12-15 15:03:30|30175.3|30175.3|30175.3|30175.3|30175.3|30175.3|30175.3|30175.3|0
1639580620000|2021-12-15 15:03:40|30175.9|30175.9|30176.5|30176.5|30176.5|30176.5|30175.9|30175.9|0
1639580660000|2021-12-15 15:04:20|30190.64|30190.64|30194.17|30194.17|30197.71|30197.71|30190.64|30190.64|0
1639580710000|2021-12-15 15:05:10|30198.31|30198.31|30215.98|30215.98|30215.98|30215.98|30198.31|30198.31|0
1639580760000|2021-12-15 15:06:00|30215.38|30215.38|30211.85|30211.85|30215.38|30215.38|30211.85|30211.85|0
1639580800000|2021-12-15 15:06:40|30208.31|30208.31|30208.31|30208.31|30208.31|30208.31|30208.31|30208.31|0
1639580810000|2021-12-15 15:06:50|30211.85|30211.85|30218.92|30218.92|30218.92|30218.92|30211.85|30211.85|0
1639580820000|2021-12-15 15:07:00|30215.38|30215.38|30209.13|30209.13|30215.38|30215.38|30208.31|30208.31|0
1639580830000|2021-12-15 15:07:10|30208.72|30208.72|30208.72|30208.72|30208.72|30208.72|30208.72|30208.72|0
1639580850000|2021-12-15 15:07:30|30205.19|30205.19|30201.65|30201.65|30205.19|30205.19|30201.65|30201.65|0
1639580870000|2021-12-15 15:07:50|30201.24|30201.24|30204.78|30204.78|30204.78|30204.78|30201.24|30201.24|0
1639580880000|2021-12-15 15:08:00|30201.24|30201.24|30204.78|30204.78|30204.78|30204.78|30201.24|30201.24|0
1639580900000|2021-12-15 15:08:20|30208.31|30208.31|30200.04|30200.04|30208.31|30208.31|30200.04|30200.04|0
1639580920000|2021-12-15 15:08:40|30200.64|30200.64|30204.18|30204.18|30204.18|30204.18|30200.64|30200.64|0
1639580930000|2021-12-15 15:08:50|30207.71|30207.71|30207.49|30207.49|30208.09|30208.09|30206.89|30206.89|0
1639580940000|2021-12-15 15:09:00|30206.89|30206.89|30206.89|30206.89|30206.89|30206.89|30206.89|30206.89|0
1639580960000|2021-12-15 15:09:20|30210.43|30210.43|30221.03|30221.03|30221.03|30221.03|30210.43|30210.43|0
1639580980000|2021-12-15 15:09:40|30222.23|30222.23|30222.23|30222.23|30222.23|30222.23|30222.23|30222.23|0
1639581000000|2021-12-15 15:10:00|30225.77|30225.77|30211.63|30211.63|30225.77|30225.77|30211.63|30211.63|0
1639581010000|2021-12-15 15:10:10|30208.09|30208.09|30208.09|30208.09|30208.09|30208.09|30208.09|30208.09|0
1639581040000|2021-12-15 15:10:40|30211.63|30211.63|30215.16|30215.16|30215.16|30215.16|30211.63|30211.63|0
1639581050000|2021-12-15 15:10:50|30218.7|30218.7|30218.7|30218.7|30218.7|30218.7|30218.7|30218.7|0
1639581060000|2021-12-15 15:11:00|30229.3|30229.3|30222.23|30222.23|30229.3|30229.3|30222.23|30222.23|0
1639581090000|2021-12-15 15:11:30|30218.7|30218.7|30218.7|30218.7|30218.7|30218.7|30218.7|30218.7|0
1639581110000|2021-12-15 15:11:50|30215.16|30215.16|30208.09|30208.09|30215.16|30215.16|30208.09|30208.09|0
1639581120000|2021-12-15 15:12:00|30211.63|30211.63|30211.15|30211.15|30211.63|30211.63|30208.09|30208.09|0
1639581130000|2021-12-15 15:12:10|30211.39|30211.39|30211.39|30211.39|30211.39|30211.39|30211.39|30211.39|0
1639581150000|2021-12-15 15:12:30|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|30211.99|0
1639581160000|2021-12-15 15:12:40|30208.45|30208.45|30208.45|30208.45|30208.45|30208.45|30208.45|30208.45|0
1639581190000|2021-12-15 15:13:10|30211.99|30211.99|30204.92|30204.92|30211.99|30211.99|30204.92|30204.92|0
1639581200000|2021-12-15 15:13:20|30204.68|30204.68|30204.19|30204.19|30204.68|30204.68|30204.19|30204.19|0
1639581240000|2021-12-15 15:14:00|30207.73|30207.73|30208.93|30208.93|30208.93|30208.93|30207.73|30207.73|0
1639581280000|2021-12-15 15:14:40|30212.46|30212.46|30212.46|30212.46|30212.46|30212.46|30212.46|30212.46|0
1639581290000|2021-12-15 15:14:50|30208.93|30208.93|30208.93|30208.93|30208.93|30208.93|30208.93|30208.93|0
1639581300000|2021-12-15 15:15:00|30209.34|30209.34|30209.34|30209.34|30209.34|30209.34|30209.34|30209.34|0
1639581350000|2021-12-15 15:15:50|30212.87|30212.87|30212.27|30212.27|30212.87|30212.87|30212.27|30212.27|0
1639581420000|2021-12-15 15:17:00|30208.74|30208.74|30212.27|30212.27|30212.27|30212.27|30208.74|30208.74|0
1639581430000|2021-12-15 15:17:10|30205.2|30205.2|30208.74|30208.74|30208.74|30208.74|30205.2|30205.2|0
1639581450000|2021-12-15 15:17:30|30212.27|30212.27|30208.74|30208.74|30212.27|30212.27|30208.74|30208.74|0
1639581530000|2021-12-15 15:18:50|30212.27|30212.27|30212.27|30212.27|30212.27|30212.27|30212.27|30212.27|0
1639581550000|2021-12-15 15:19:10|30208.74|30208.74|30208.74|30208.74|30208.74|30208.74|30208.74|30208.74|0
1639581570000|2021-12-15 15:19:30|30209.34|30209.34|30209.75|30209.75|30209.75|30209.75|30209.34|30209.34|0
1639581590000|2021-12-15 15:19:50|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|0
1639581600000|2021-12-15 15:20:00|30212.68|30212.68|30212.68|30212.68|30212.68|30212.68|30212.68|30212.68|0
1639581630000|2021-12-15 15:20:30|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|30209.15|0
1639581650000|2021-12-15 15:20:50|30208.55|30208.55|30212.08|30212.08|30212.08|30212.08|30208.55|30208.55|0
1639581710000|2021-12-15 15:21:50|30211.48|30211.48|30211.48|30211.48|30211.48|30211.48|30211.48|30211.48|0
1639581740000|2021-12-15 15:22:20|30210.88|30210.88|30210.88|30210.88|30210.88|30210.88|30210.88|30210.88|0
1639581750000|2021-12-15 15:22:30|30207.35|30207.35|30207.35|30207.35|30210.88|30210.88|30207.35|30207.35|0
1639581760000|2021-12-15 15:22:40|30206.74|30206.74|30205.54|30205.54|30206.74|30206.74|30205.54|30205.54|0
1639581780000|2021-12-15 15:23:00|30209.08|30209.08|30209.08|30209.08|30209.08|30209.08|30209.08|30209.08|0
1639581790000|2021-12-15 15:23:10|30208.48|30208.48|30209.08|30209.08|30209.68|30209.68|30207.88|30207.88|0
1639581800000|2021-12-15 15:23:20|30208.48|30208.48|30208.48|30208.48|30208.48|30208.48|30208.48|30208.48|0
1639581830000|2021-12-15 15:23:50|30204.94|30204.94|30204.94|30204.94|30204.94|30204.94|30204.94|30204.94|0
1639581840000|2021-12-15 15:24:00|30208.48|30208.48|30208.48|30208.48|30208.48|30208.48|30208.48|30208.48|0
1639581860000|2021-12-15 15:24:20|30208.23|30208.23|30207.03|30207.03|30208.23|30208.23|30207.03|30207.03|0
1639581870000|2021-12-15 15:24:30|30203.5|30203.5|30203.5|30203.5|30203.5|30203.5|30203.5|30203.5|0
1639581890000|2021-12-15 15:24:50|30202.9|30202.9|30202.9|30202.9|30202.9|30202.9|30202.9|30202.9|0
1639581900000|2021-12-15 15:25:00|30201.67|30201.67|30198.13|30198.13|30201.67|30201.67|30198.13|30198.13|0
1639581940000|2021-12-15 15:25:40|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|0
1639581950000|2021-12-15 15:25:50|30201.26|30201.26|30201.02|30201.02|30201.26|30201.26|30201.02|30201.02|0
1639582020000|2021-12-15 15:27:00|30199.21|30199.21|30199.21|30199.21|30199.21|30199.21|30199.21|30199.21|0
1639582030000|2021-12-15 15:27:10|30202.75|30202.75|30202.75|30202.75|30202.75|30202.75|30202.75|30202.75|0
1639582080000|2021-12-15 15:28:00|30199.21|30199.21|30199.21|30199.21|30199.21|30199.21|30199.21|30199.21|0
1639582090000|2021-12-15 15:28:10|30198.97|30198.97|30198.97|30198.97|30198.97|30198.97|30198.97|30198.97|0
1639582110000|2021-12-15 15:28:30|30202.51|30202.51|30202.51|30202.51|30202.51|30202.51|30202.51|30202.51|0
1639582130000|2021-12-15 15:28:50|30202.99|30202.99|30202.99|30202.99|30202.99|30202.99|30202.99|30202.99|0
1639582150000|2021-12-15 15:29:10|30203.59|30203.59|30204.19|30204.19|30204.19|30204.19|30203.59|30203.59|0
1639582200000|2021-12-15 15:30:00|30204.79|30204.79|30204.79|30204.79|30204.79|30204.79|30204.79|30204.79|0
1639582220000|2021-12-15 15:30:20|30201.26|30201.26|30201.26|30201.26|30204.79|30204.79|30201.26|30201.26|0
1639582230000|2021-12-15 15:30:30|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|30201.67|0
1639582240000|2021-12-15 15:30:40|30205.2|30205.2|30205.2|30205.2|30205.2|30205.2|30201.67|30201.67|0
1639582280000|2021-12-15 15:31:20|30204.6|30204.6|30204.6|30204.6|30204.6|30204.6|30204.6|30204.6|0
1639582320000|2021-12-15 15:32:00|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|0
1639582330000|2021-12-15 15:32:10|30205.61|30205.61|30205.61|30205.61|30205.61|30205.61|30205.61|30205.61|0
1639582340000|2021-12-15 15:32:20|30202.08|30202.08|30202.08|30202.08|30202.08|30202.08|30202.08|30202.08|0
1639582350000|2021-12-15 15:32:30|30205.61|30205.61|30204.41|30204.41|30205.61|30205.61|30204.41|30204.41|0
1639582360000|2021-12-15 15:32:40|30203.81|30203.81|30203.81|30203.81|30203.81|30203.81|30203.81|30203.81|0
1639582400000|2021-12-15 15:33:20|30203.4|30203.4|30202.99|30202.99|30203.4|30203.4|30202.99|30202.99|0
1639582410000|2021-12-15 15:33:30|30202.39|30202.39|30210.06|30210.06|30210.06|30210.06|30202.39|30202.39|0
1639582440000|2021-12-15 15:34:00|30206.53|30206.53|30210.06|30210.06|30210.06|30210.06|30206.53|30206.53|0
1639582450000|2021-12-15 15:34:10|30217.13|30217.13|30217.13|30217.13|30217.13|30217.13|30217.13|30217.13|0
1639582460000|2021-12-15 15:34:20|30220.66|30220.66|30220.66|30220.66|30220.91|30220.91|30220.66|30220.66|0
1639582480000|2021-12-15 15:34:40|30220.06|30220.06|30245.41|30245.41|30245.41|30245.41|30220.06|30220.06|0
1639582490000|2021-12-15 15:34:50|30252.48|30252.48|30252.48|30252.48|30252.48|30252.48|30252.48|30252.48|0
1639582500000|2021-12-15 15:35:00|30266.62|30266.62|30280.76|30280.76|30280.76|30280.76|30266.62|30266.62|0
1639582510000|2021-12-15 15:35:10|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1639582520000|2021-12-15 15:35:20|30273.69|30273.69|30248.94|30248.94|30273.69|30273.69|30248.94|30248.94|0
1639582530000|2021-12-15 15:35:30|30256.01|30256.01|30256.01|30256.01|30256.01|30256.01|30256.01|30256.01|0
1639582540000|2021-12-15 15:35:40|30248.94|30248.94|30245.41|30245.41|30248.94|30248.94|30245.41|30245.41|0
1639582560000|2021-12-15 15:36:00|30246.01|30246.01|30249.55|30249.55|30249.55|30249.55|30246.01|30246.01|0
1639582570000|2021-12-15 15:36:10|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|0
1639582580000|2021-12-15 15:36:20|30246.01|30246.01|30249.55|30249.55|30249.55|30249.55|30246.01|30246.01|0
1639582590000|2021-12-15 15:36:30|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30249.55|30249.55|0
1639582610000|2021-12-15 15:36:50|30249.55|30249.55|30249.55|30249.55|30249.55|30249.55|30249.55|30249.55|0
1639582620000|2021-12-15 15:37:00|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|0
1639582660000|2021-12-15 15:37:40|30256.61|30256.61|30260.15|30260.15|30260.15|30260.15|30253.08|30253.08|0
1639582670000|2021-12-15 15:37:50|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|30253.08|0
1639582680000|2021-12-15 15:38:00|30246.01|30246.01|30246.01|30246.01|30246.01|30246.01|30246.01|30246.01|0
1639582690000|2021-12-15 15:38:10|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|0
1639582710000|2021-12-15 15:38:30|30241.87|30241.87|30241.87|30241.87|30241.87|30241.87|30241.87|30241.87|0
1639582720000|2021-12-15 15:38:40|30238.34|30238.34|30234.8|30234.8|30238.34|30238.34|30234.8|30234.8|0
1639582740000|2021-12-15 15:39:00|30238.34|30238.34|30241.87|30241.87|30241.87|30241.87|30238.34|30238.34|0
1639582750000|2021-12-15 15:39:10|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|0
1639582780000|2021-12-15 15:39:40|30246.01|30246.01|30246.01|30246.01|30246.01|30246.01|30246.01|30246.01|0
1639582820000|2021-12-15 15:40:20|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|30245.41|0
1639582830000|2021-12-15 15:40:30|30248.94|30248.94|30249.35|30249.35|30249.35|30249.35|30248.94|30248.94|0
1639582850000|2021-12-15 15:40:50|30252.89|30252.89|30252.89|30252.89|30257.02|30257.02|30252.89|30252.89|0
1639582870000|2021-12-15 15:41:10|30249.35|30249.35|30245.22|30245.22|30249.35|30249.35|30245.22|30245.22|0
1639582880000|2021-12-15 15:41:20|30244.81|30244.81|30244.81|30244.81|30244.81|30244.81|30244.81|30244.81|0
1639582900000|2021-12-15 15:41:40|30241.27|30241.27|30241.27|30241.27|30241.27|30241.27|30241.27|30241.27|0
1639582920000|2021-12-15 15:42:00|30244.81|30244.81|30245|30245|30245|30245|30244.4|30244.4|0
1639582930000|2021-12-15 15:42:10|30248.53|30248.53|30248.53|30248.53|30248.53|30248.53|30248.53|30248.53|0
1639582940000|2021-12-15 15:42:20|30247.93|30247.93|30247.93|30247.93|30247.93|30247.93|30247.93|30247.93|0
1639582970000|2021-12-15 15:42:50|30251.47|30251.47|30251.47|30251.47|30251.47|30251.47|30251.47|30251.47|0
1639582980000|2021-12-15 15:43:00|30251.06|30251.06|30251.06|30251.06|30251.06|30251.06|30251.06|30251.06|0
1639583040000|2021-12-15 15:44:00|30247.52|30247.52|30247.52|30247.52|30247.52|30247.52|30247.52|30247.52|0
1639583050000|2021-12-15 15:44:10|30251.06|30251.06|30251.06|30251.06|30251.06|30251.06|30251.06|30251.06|0
1639583090000|2021-12-15 15:44:50|30243.99|30243.99|30247.52|30247.52|30247.52|30247.52|30243.99|30243.99|0
1639583110000|2021-12-15 15:45:10|30246.92|30246.92|30246.92|30246.92|30246.92|30246.92|30246.92|30246.92|0
1639583120000|2021-12-15 15:45:20|30246.32|30246.32|30246.32|30246.32|30246.32|30246.32|30246.32|30246.32|0
1639583140000|2021-12-15 15:45:40|30245.72|30245.72|30245.72|30245.72|30245.72|30245.72|30245.72|30245.72|0
1639583160000|2021-12-15 15:46:00|30246.92|30246.92|30246.92|30246.92|30246.92|30246.92|30246.92|30246.92|0
1639583170000|2021-12-15 15:46:10|30246.51|30246.51|30246.92|30246.92|30246.92|30246.92|30246.51|30246.51|0
1639583180000|2021-12-15 15:46:20|30248.73|30248.73|30251.47|30251.47|30258.54|30258.54|30247.52|30247.52|0
1639583190000|2021-12-15 15:46:30|30252.07|30252.07|30252.67|30252.67|30252.67|30252.67|30252.07|30252.07|0
1639583210000|2021-12-15 15:46:50|30256.2|30256.2|30252.67|30252.67|30256.2|30256.2|30252.67|30252.67|0
1639583220000|2021-12-15 15:47:00|30252.07|30252.07|30248.53|30248.53|30252.07|30252.07|30245|30245|0
1639583250000|2021-12-15 15:47:30|30247.93|30247.93|30247.52|30247.52|30247.93|30247.93|30247.52|30247.52|0
1639583290000|2021-12-15 15:48:10|30243.99|30243.99|30243.99|30243.99|30243.99|30243.99|30243.99|30243.99|0
1639583300000|2021-12-15 15:48:20|30243.75|30243.75|30243.75|30243.75|30243.75|30243.75|30243.75|30243.75|0
1639583320000|2021-12-15 15:48:40|30244.35|30244.35|30244.95|30244.95|30244.95|30244.95|30244.35|30244.35|0
1639583380000|2021-12-15 15:49:40|30248.48|30248.48|30248.48|30248.48|30252.02|30252.02|30248.48|30248.48|0
1639583400000|2021-12-15 15:50:00|30249.08|30249.08|30249.08|30249.08|30249.08|30249.08|30249.08|30249.08|0
1639583440000|2021-12-15 15:50:40|30248.67|30248.67|30248.67|30248.67|30248.67|30248.67|30248.67|30248.67|0
1639583470000|2021-12-15 15:51:10|30252.21|30252.21|30252.21|30252.21|30255.74|30255.74|30252.21|30252.21|0
1639583480000|2021-12-15 15:51:20|30259.28|30259.28|30273.42|30273.42|30273.42|30273.42|30259.28|30259.28|0
1639583490000|2021-12-15 15:51:30|30276.95|30276.95|30276.95|30276.95|30276.95|30276.95|30276.95|30276.95|0
1639583510000|2021-12-15 15:51:50|30276.13|30276.13|30276.13|30276.13|30276.13|30276.13|30276.13|30276.13|0
1639583530000|2021-12-15 15:52:10|30283.2|30283.2|30286.74|30286.74|30286.74|30286.74|30283.2|30283.2|0
1639583550000|2021-12-15 15:52:30|30283.2|30283.2|30283.2|30283.2|30283.2|30283.2|30283.2|30283.2|0
1639583580000|2021-12-15 15:53:00|30290.27|30290.27|30290.27|30290.27|30290.27|30290.27|30290.27|30290.27|0
1639583610000|2021-12-15 15:53:30|30283.2|30283.2|30276.13|30276.13|30283.2|30283.2|30276.13|30276.13|0
1639583630000|2021-12-15 15:53:50|30276.73|30276.73|30276.73|30276.73|30276.73|30276.73|30276.73|30276.73|0
1639583650000|2021-12-15 15:54:10|30273.2|30273.2|30273.2|30273.2|30273.2|30273.2|30273.2|30273.2|0
1639583660000|2021-12-15 15:54:20|30272|30272|30272|30272|30272|30272|30272|30272|0
1639583680000|2021-12-15 15:54:40|30272.6|30272.6|30272.6|30272.6|30272.6|30272.6|30272.6|30272.6|0
1639583700000|2021-12-15 15:55:00|30286.74|30286.74|30286.74|30286.74|30286.74|30286.74|30286.74|30286.74|0
1639583720000|2021-12-15 15:55:20|30287.94|30287.94|30287.94|30287.94|30287.94|30287.94|30287.94|30287.94|0
1639583730000|2021-12-15 15:55:30|30288.35|30288.35|30288.76|30288.76|30288.76|30288.76|30288.35|30288.35|0
1639583750000|2021-12-15 15:55:50|30289.36|30289.36|30292.9|30292.9|30292.9|30292.9|30289.36|30289.36|0
1639583760000|2021-12-15 15:56:00|30296.43|30296.43|30295.83|30295.83|30296.43|30296.43|30295.83|30295.83|0
1639583790000|2021-12-15 15:56:30|30295.23|30295.23|30295.23|30295.23|30295.23|30295.23|30295.23|30295.23|0
1639583800000|2021-12-15 15:56:40|30302.3|30302.3|30302.3|30302.3|30302.3|30302.3|30302.3|30302.3|0
1639583830000|2021-12-15 15:57:10|30298.76|30298.76|30298.76|30298.76|30298.76|30298.76|30298.76|30298.76|0
1639583860000|2021-12-15 15:57:40|30305.83|30305.83|30319.97|30319.97|30319.97|30319.97|30305.83|30305.83|0
1639583870000|2021-12-15 15:57:50|30316.44|30316.44|30319.97|30319.97|30319.97|30319.97|30316.44|30316.44|0
1639583910000|2021-12-15 15:58:30|30319.37|30319.37|30319.37|30319.37|30319.37|30319.37|30319.37|30319.37|0
1639583920000|2021-12-15 15:58:40|30315.84|30315.84|30312.3|30312.3|30315.84|30315.84|30312.3|30312.3|0
1639583940000|2021-12-15 15:59:00|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|0
1639583950000|2021-12-15 15:59:10|30315.24|30315.24|30315.24|30315.24|30315.24|30315.24|30315.24|30315.24|0
1639583970000|2021-12-15 15:59:30|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|0
1639584020000|2021-12-15 16:00:20|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|0
1639584030000|2021-12-15 16:00:30|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|30311.7|0
1639584060000|2021-12-15 16:01:00|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|0
1639584090000|2021-12-15 16:01:30|30307.57|30307.57|30307.57|30307.57|30307.57|30307.57|30307.57|30307.57|0
1639584100000|2021-12-15 16:01:40|30305.76|30305.76|30304.75|30304.75|30306.36|30306.36|30304.75|30304.75|0
1639584110000|2021-12-15 16:01:50|30294.15|30294.15|30297.68|30297.68|30297.68|30297.68|30294.15|30294.15|0
1639584150000|2021-12-15 16:02:30|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|30294.15|0
1639584210000|2021-12-15 16:03:30|30297.68|30297.68|30298.17|30298.17|30298.17|30298.17|30297.68|30297.68|0
1639584220000|2021-12-15 16:03:40|30294.63|30294.63|30294.63|30294.63|30294.63|30294.63|30294.63|30294.63|0
1639584240000|2021-12-15 16:04:00|30298.17|30298.17|30298.17|30298.17|30298.17|30298.17|30298.17|30298.17|0
1639584250000|2021-12-15 16:04:10|30305.24|30305.24|30306.44|30306.44|30306.44|30306.44|30305.24|30305.24|0
1639584260000|2021-12-15 16:04:20|30309.97|30309.97|30309.97|30309.97|30309.97|30309.97|30309.97|30309.97|0
1639584270000|2021-12-15 16:04:30|30306.44|30306.44|30306.44|30306.44|30306.44|30306.44|30306.44|30306.44|0
1639584280000|2021-12-15 16:04:40|30302.9|30302.9|30302.9|30302.9|30302.9|30302.9|30302.9|30302.9|0
1639584310000|2021-12-15 16:05:10|30306.44|30306.44|30312.91|30312.91|30313.51|30313.51|30306.44|30306.44|0
1639584320000|2021-12-15 16:05:20|30319.98|30319.98|30319.98|30319.98|30319.98|30319.98|30319.98|30319.98|0
1639584330000|2021-12-15 16:05:30|30316.44|30316.44|30318.24|30318.24|30318.24|30318.24|30316.44|30316.44|0
1639584340000|2021-12-15 16:05:40|30317.64|30317.64|30317.64|30317.64|30317.64|30317.64|30317.64|30317.64|0
1639584350000|2021-12-15 16:05:50|30314.11|30314.11|30314.11|30314.11|30314.11|30314.11|30314.11|30314.11|0
1639584360000|2021-12-15 16:06:00|30310.57|30310.57|30310.57|30310.57|30310.57|30310.57|30310.57|30310.57|0
1639584380000|2021-12-15 16:06:20|30310.33|30310.33|30310.57|30310.57|30310.57|30310.57|30310.09|30310.09|0
1639584390000|2021-12-15 16:06:30|30314.11|30314.11|30317.64|30317.64|30317.64|30317.64|30314.11|30314.11|0
1639584410000|2021-12-15 16:06:50|30314.11|30314.11|30317.64|30317.64|30317.64|30317.64|30314.11|30314.11|0
1639584420000|2021-12-15 16:07:00|30318.24|30318.24|30318.24|30318.24|30318.24|30318.24|30318.24|30318.24|0
1639584430000|2021-12-15 16:07:10|30314.71|30314.71|30314.71|30314.71|30314.71|30314.71|30314.71|30314.71|0
1639584460000|2021-12-15 16:07:40|30311.18|30311.18|30310.57|30310.57|30311.18|30311.18|30307.64|30307.64|0
1639584490000|2021-12-15 16:08:10|30314.11|30314.11|30317.64|30317.64|30317.64|30317.64|30314.11|30314.11|0
1639584500000|2021-12-15 16:08:20|30324.71|30324.71|30317.64|30317.64|30328.25|30328.25|30317.64|30317.64|0
1639584510000|2021-12-15 16:08:30|30318.24|30318.24|30318.24|30318.24|30318.24|30318.24|30318.24|30318.24|0
1639584520000|2021-12-15 16:08:40|30321.78|30321.78|30339.45|30339.45|30340.06|30340.06|30321.78|30321.78|0
1639584530000|2021-12-15 16:08:50|30335.92|30335.92|30335.92|30335.92|30339.45|30339.45|30332.38|30332.38|0
1639584540000|2021-12-15 16:09:00|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|0
1639584550000|2021-12-15 16:09:10|30328.12|30328.12|30328.12|30328.12|30328.12|30328.12|30328.12|30328.12|0
1639584560000|2021-12-15 16:09:20|30324.59|30324.59|30324.59|30324.59|30324.59|30324.59|30324.59|30324.59|0
1639584570000|2021-12-15 16:09:30|30321.05|30321.05|30316.43|30316.43|30321.05|30321.05|30315.83|30315.83|0
1639584580000|2021-12-15 16:09:40|30316.84|30316.84|30316.43|30316.43|30319.97|30319.97|30316.43|30316.43|0
1639584620000|2021-12-15 16:10:20|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|0
1639584640000|2021-12-15 16:10:40|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|0
1639584650000|2021-12-15 16:10:50|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30313.5|30313.5|0
1639584660000|2021-12-15 16:11:00|30320.57|30320.57|30324.1|30324.1|30324.1|30324.1|30320.57|30320.57|0
1639584690000|2021-12-15 16:11:30|30324.71|30324.71|30324.1|30324.1|30324.71|30324.71|30324.1|30324.1|0
1639584710000|2021-12-15 16:11:50|30320.57|30320.57|30320.57|30320.57|30320.57|30320.57|30320.57|30320.57|0
1639584720000|2021-12-15 16:12:00|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|0
1639584730000|2021-12-15 16:12:10|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|0
1639584810000|2021-12-15 16:13:30|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|0
1639584870000|2021-12-15 16:14:30|30316.43|30316.43|30316.43|30316.43|30316.43|30316.43|30316.43|30316.43|0
1639584880000|2021-12-15 16:14:40|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|0
1639584900000|2021-12-15 16:15:00|30324.1|30324.1|30324.1|30324.1|30327.64|30327.64|30324.1|30324.1|0
1639584920000|2021-12-15 16:15:20|30320.57|30320.57|30317.03|30317.03|30320.57|30320.57|30317.03|30317.03|0
1639584930000|2021-12-15 16:15:30|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|0
1639584970000|2021-12-15 16:16:10|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|30317.03|0
1639585000000|2021-12-15 16:16:40|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|0
1639585020000|2021-12-15 16:17:00|30312.9|30312.9|30312.9|30312.9|30312.9|30312.9|30312.9|30312.9|0
1639585030000|2021-12-15 16:17:10|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|30313.5|0
1639585040000|2021-12-15 16:17:20|30312.9|30312.9|30311.1|30311.1|30316.43|30316.43|30311.1|30311.1|0
1639585050000|2021-12-15 16:17:30|30310.5|30310.5|30310.5|30310.5|30310.5|30310.5|30310.5|30310.5|0
1639585060000|2021-12-15 16:17:40|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|0
1639585070000|2021-12-15 16:17:50|30307.56|30307.56|30306.96|30306.96|30307.56|30307.56|30306.96|30306.96|0
1639585100000|2021-12-15 16:18:20|30307.37|30307.37|30303.84|30303.84|30307.37|30307.37|30303.84|30303.84|0
1639585110000|2021-12-15 16:18:30|30304.25|30304.25|30304.25|30304.25|30304.25|30304.25|30304.25|30304.25|0
1639585170000|2021-12-15 16:19:30|30304|30304|30304|30304|30304|30304|30304|30304|0
1639585200000|2021-12-15 16:20:00|30300.47|30300.47|30301.07|30301.07|30301.07|30301.07|30296.93|30296.93|0
1639585210000|2021-12-15 16:20:10|30304.6|30304.6|30304.6|30304.6|30304.6|30304.6|30304.6|30304.6|0
1639585230000|2021-12-15 16:20:30|30304.85|30304.85|30304.85|30304.85|30304.85|30304.85|30304.85|30304.85|0
1639585260000|2021-12-15 16:21:00|30305.45|30305.45|30305.45|30305.45|30305.45|30305.45|30305.45|30305.45|0
1639585290000|2021-12-15 16:21:30|30308.98|30308.98|30308.98|30308.98|30308.98|30308.98|30305.45|30305.45|0
1639585300000|2021-12-15 16:21:40|30309.22|30309.22|30309.22|30309.22|30309.22|30309.22|30309.22|30309.22|0
1639585370000|2021-12-15 16:22:50|30305.69|30305.69|30306.1|30306.1|30306.1|30306.1|30305.69|30305.69|0
1639585380000|2021-12-15 16:23:00|30309.63|30309.63|30309.63|30309.63|30309.63|30309.63|30309.63|30309.63|0
1639585400000|2021-12-15 16:23:20|30306.1|30306.1|30306.1|30306.1|30306.1|30306.1|30306.1|30306.1|0
1639585410000|2021-12-15 16:23:30|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|0
1639585500000|2021-12-15 16:25:00|30310.23|30310.23|30309.99|30309.99|30310.23|30310.23|30309.99|30309.99|0
1639585510000|2021-12-15 16:25:10|30313.53|30313.53|30310.59|30310.59|30313.53|30313.53|30309.99|30309.99|0
1639585530000|2021-12-15 16:25:30|30314.13|30314.13|30321.2|30321.2|30321.2|30321.2|30314.13|30314.13|0
1639585540000|2021-12-15 16:25:40|30320|30320|30319.4|30319.4|30320|30320|30319.4|30319.4|0
1639585560000|2021-12-15 16:26:00|30318.8|30318.8|30318.8|30318.8|30318.8|30318.8|30311.73|30311.73|0
1639585570000|2021-12-15 16:26:10|30322.33|30322.33|30325.86|30325.86|30325.86|30325.86|30322.33|30322.33|0
1639585580000|2021-12-15 16:26:20|30326.47|30326.47|30326.47|30326.47|30326.47|30326.47|30326.47|30326.47|0
1639585590000|2021-12-15 16:26:30|30322.93|30322.93|30322.93|30322.93|30322.93|30322.93|30322.93|30322.93|0
1639585620000|2021-12-15 16:27:00|30319.4|30319.4|30323.34|30323.34|30323.34|30323.34|30319.4|30319.4|0
1639585630000|2021-12-15 16:27:10|30323.94|30323.94|30323.94|30323.94|30323.94|30323.94|30323.94|30323.94|0
1639585650000|2021-12-15 16:27:30|30320.41|30320.41|30323.94|30323.94|30323.94|30323.94|30320.41|30320.41|0
1639585660000|2021-12-15 16:27:40|30323.34|30323.34|30323.34|30323.34|30323.34|30323.34|30323.34|30323.34|0
1639585670000|2021-12-15 16:27:50|30326.88|30326.88|30327.29|30327.29|30327.29|30327.29|30326.88|30326.88|0
1639585680000|2021-12-15 16:28:00|30330.82|30330.82|30326.63|30326.63|30330.82|30330.82|30326.63|30326.63|0
1639585690000|2021-12-15 16:28:10|30326.39|30326.39|30326.39|30326.39|30326.39|30326.39|30326.39|30326.39|0
1639585700000|2021-12-15 16:28:20|30326.15|30326.15|30325.55|30325.55|30326.15|30326.15|30325.55|30325.55|0
1639585720000|2021-12-15 16:28:40|30325.96|30325.96|30325.96|30325.96|30325.96|30325.96|30325.96|30325.96|0
1639585730000|2021-12-15 16:28:50|30325.36|30325.36|30321.82|30321.82|30328.89|30328.89|30321.82|30321.82|0
1639585740000|2021-12-15 16:29:00|30314.75|30314.75|30307.68|30307.68|30314.75|30314.75|30307.68|30307.68|0
1639585760000|2021-12-15 16:29:20|30304.15|30304.15|30303.91|30303.91|30304.15|30304.15|30303.91|30303.91|0
1639585770000|2021-12-15 16:29:30|30300.37|30300.37|30299.58|30299.58|30300.37|30300.37|30299.17|30299.17|0
1639585780000|2021-12-15 16:29:40|30296.04|30296.04|30289.58|30289.58|30296.65|30296.65|30289.58|30289.58|0
1639585790000|2021-12-15 16:29:50|30296.65|30296.65|30301.98|30301.98|30312.59|30312.59|30296.65|30296.65|0
1639642510000|2021-12-16 08:15:10|30480.22|30480.22|30455.48|30455.48|30480.22|30480.22|30455.48|30455.48|0
1639642520000|2021-12-16 08:15:20|30454.75|30454.75|30454.51|30454.51|30454.75|30454.75|30454.51|30454.51|0
1639642540000|2021-12-16 08:15:40|30454.75|30454.75|30454.75|30454.75|30454.75|30454.75|30454.75|30454.75|0
1639642550000|2021-12-16 08:15:50|30444.15|30444.15|30442.51|30442.51|30444.15|30444.15|30438.97|30438.97|0
1639642570000|2021-12-16 08:16:10|30438.97|30438.97|30438.97|30438.97|30438.97|30438.97|30438.97|30438.97|0
1639642580000|2021-12-16 08:16:20|30431.9|30431.9|30435.68|30435.68|30438.97|30438.97|30431.9|30431.9|0
1639642620000|2021-12-16 08:17:00|30435.08|30435.08|30435.08|30435.08|30435.08|30435.08|30435.08|30435.08|0
1639642630000|2021-12-16 08:17:10|30449.22|30449.22|30449.22|30449.22|30449.22|30449.22|30449.22|30449.22|0
1639642640000|2021-12-16 08:17:20|30456.29|30456.29|30449.22|30449.22|30459.82|30459.82|30449.22|30449.22|0
1639642650000|2021-12-16 08:17:30|30445.68|30445.68|30438.61|30438.61|30445.68|30445.68|30438.61|30438.61|0
1639642660000|2021-12-16 08:17:40|30435.08|30435.08|30431.54|30431.54|30435.08|30435.08|30431.54|30431.54|0
1639642690000|2021-12-16 08:18:10|30430.82|30430.82|30430.82|30430.82|30430.82|30430.82|30430.82|30430.82|0
1639642700000|2021-12-16 08:18:20|30430.22|30430.22|30430.22|30430.22|30430.22|30430.22|30430.22|30430.22|0
1639642710000|2021-12-16 08:18:30|30426.68|30426.68|30426.68|30426.68|30426.68|30426.68|30426.68|30426.68|0
1639642720000|2021-12-16 08:18:40|30426.44|30426.44|30426.44|30426.44|30426.44|30426.44|30426.44|30426.44|0
1639642730000|2021-12-16 08:18:50|30419.37|30419.37|30415.84|30415.84|30419.37|30419.37|30412.3|30412.3|0
1639642750000|2021-12-16 08:19:10|30408.77|30408.77|30401.7|30401.7|30408.77|30408.77|30401.7|30401.7|0
1639642770000|2021-12-16 08:19:30|30387.56|30387.56|30384.02|30384.02|30387.56|30387.56|30384.02|30384.02|0
1639642800000|2021-12-16 08:20:00|30376.95|30376.95|30380.49|30380.49|30380.49|30380.49|30373.42|30373.42|0
1639642820000|2021-12-16 08:20:20|30384.02|30384.02|30373.42|30373.42|30384.02|30384.02|30373.42|30373.42|0
1639642830000|2021-12-16 08:20:30|30376.95|30376.95|30376.95|30376.95|30376.95|30376.95|30376.95|30376.95|0
1639642840000|2021-12-16 08:20:40|30384.02|30384.02|30387.56|30387.56|30387.56|30387.56|30384.02|30384.02|0
1639642850000|2021-12-16 08:20:50|30394.63|30394.63|30387.56|30387.56|30394.63|30394.63|30387.56|30387.56|0
1639642870000|2021-12-16 08:21:10|30386.33|30386.33|30393.4|30393.4|30393.4|30393.4|30386.33|30386.33|0
1639642880000|2021-12-16 08:21:20|30396.93|30396.93|30404|30404|30404|30404|30396.93|30396.93|0
1639642890000|2021-12-16 08:21:30|30396.93|30396.93|30393.4|30393.4|30396.93|30396.93|30393.4|30393.4|0
1639642930000|2021-12-16 08:22:10|30394.22|30394.22|30401.29|30401.29|30401.29|30401.29|30394.22|30394.22|0
1639642940000|2021-12-16 08:22:20|30397.75|30397.75|30397.75|30397.75|30397.75|30397.75|30397.75|30397.75|0
1639642950000|2021-12-16 08:22:30|30390.68|30390.68|30390.68|30390.68|30390.68|30390.68|30390.68|30390.68|0
1639642960000|2021-12-16 08:22:40|30387.15|30387.15|30387.15|30387.15|30387.15|30387.15|30387.15|30387.15|0
1639642970000|2021-12-16 08:22:50|30390.68|30390.68|30387.15|30387.15|30390.68|30390.68|30387.15|30387.15|0
1639642980000|2021-12-16 08:23:00|30390.68|30390.68|30390.68|30390.68|30390.68|30390.68|30390.68|30390.68|0
1639643000000|2021-12-16 08:23:20|30383.61|30383.61|30383.61|30383.61|30383.61|30383.61|30383.61|30383.61|0
1639643040000|2021-12-16 08:24:00|30387.15|30387.15|30376.54|30376.54|30387.15|30387.15|30376.54|30376.54|0
1639643050000|2021-12-16 08:24:10|30369.47|30369.47|30368.27|30368.27|30370.07|30370.07|30368.27|30368.27|0
1639643060000|2021-12-16 08:24:20|30361.2|30361.2|30361.2|30361.2|30361.2|30361.2|30361.2|30361.2|0
1639643080000|2021-12-16 08:24:40|30368.27|30368.27|30372.41|30372.41|30372.41|30372.41|30368.27|30368.27|0
1639643090000|2021-12-16 08:24:50|30368.87|30368.87|30361.8|30361.8|30368.87|30368.87|30358.27|30358.27|0
1639643110000|2021-12-16 08:25:10|30365.34|30365.34|30366.54|30366.54|30366.54|30366.54|30365.34|30365.34|0
1639643120000|2021-12-16 08:25:20|30355.93|30355.93|30352.4|30352.4|30355.93|30355.93|30352.4|30352.4|0
1639643140000|2021-12-16 08:25:40|30355.93|30355.93|30355.93|30355.93|30355.93|30355.93|30355.93|30355.93|0
1639643160000|2021-12-16 08:26:00|30345.33|30345.33|30344.73|30344.73|30345.33|30345.33|30344.73|30344.73|0
1639643170000|2021-12-16 08:26:10|30341.19|30341.19|30344.73|30344.73|30344.73|30344.73|30341.19|30341.19|0
1639643180000|2021-12-16 08:26:20|30341.19|30341.19|30341.19|30341.19|30341.19|30341.19|30340.78|30340.78|0
1639643210000|2021-12-16 08:26:50|30337.66|30337.66|30330.59|30330.59|30337.66|30337.66|30330.59|30330.59|0
1639643220000|2021-12-16 08:27:00|30334.12|30334.12|30333.3|30333.3|30336.84|30336.84|30329.77|30329.77|0
1639643240000|2021-12-16 08:27:20|30336.84|30336.84|30340.37|30340.37|30340.37|30340.37|30336.84|30336.84|0
1639643270000|2021-12-16 08:27:50|30343.91|30343.91|30347.44|30347.44|30347.44|30347.44|30343.91|30343.91|0
1639643280000|2021-12-16 08:28:00|30350.98|30350.98|30350.98|30350.98|30350.98|30350.98|30350.98|30350.98|0
1639643290000|2021-12-16 08:28:10|30347.44|30347.44|30347.44|30347.44|30347.44|30347.44|30347.44|30347.44|0
1639643340000|2021-12-16 08:29:00|30347.2|30347.2|30343.67|30343.67|30347.2|30347.2|30343.67|30343.67|0
1639643350000|2021-12-16 08:29:10|30336.6|30336.6|30336.6|30336.6|30336.6|30336.6|30336.6|30336.6|0
1639643390000|2021-12-16 08:29:50|30340.13|30340.13|30347.2|30347.2|30347.2|30347.2|30340.13|30340.13|0
1639643410000|2021-12-16 08:30:10|30340.13|30340.13|30338.93|30338.93|30340.13|30340.13|30338.93|30338.93|0
1639643420000|2021-12-16 08:30:20|30338.33|30338.33|30332.46|30332.46|30338.33|30338.33|30331.86|30331.86|0
1639643440000|2021-12-16 08:30:40|30339.53|30339.53|30343.06|30343.06|30343.06|30343.06|30339.53|30339.53|0
1639643500000|2021-12-16 08:31:40|30350.74|30350.74|30354.27|30354.27|30354.27|30354.27|30350.74|30350.74|0
1639643530000|2021-12-16 08:32:10|30350.74|30350.74|30357.81|30357.81|30357.81|30357.81|30350.74|30350.74|0
1639643540000|2021-12-16 08:32:20|30361.34|30361.34|30361.34|30361.34|30361.34|30361.34|30361.34|30361.34|0
1639643580000|2021-12-16 08:33:00|30368.41|30368.41|30361.34|30361.34|30368.41|30368.41|30354.27|30354.27|0
1639643600000|2021-12-16 08:33:20|30368.89|30368.89|30370.7|30370.7|30370.7|30370.7|30368.89|30368.89|0
1639643620000|2021-12-16 08:33:40|30369.88|30369.88|30369.88|30369.88|30369.88|30369.88|30369.88|30369.88|0
1639643630000|2021-12-16 08:33:50|30373.41|30373.41|30373.41|30373.41|30373.41|30373.41|30373.41|30373.41|0
1639643650000|2021-12-16 08:34:10|30366.34|30366.34|30362.81|30362.81|30366.34|30366.34|30362.81|30362.81|0
1639643660000|2021-12-16 08:34:20|30355.74|30355.74|30355.74|30355.74|30355.74|30355.74|30355.74|30355.74|0
1639643720000|2021-12-16 08:35:20|30352.2|30352.2|30343.93|30343.93|30352.2|30352.2|30343.93|30343.93|0
1639643730000|2021-12-16 08:35:30|30344.53|30344.53|30355.14|30355.14|30355.14|30355.14|30344.53|30344.53|0
1639643750000|2021-12-16 08:35:50|30358.67|30358.67|30358.67|30358.67|30358.67|30358.67|30358.67|30358.67|0
1639643770000|2021-12-16 08:36:10|30348.07|30348.07|30344.53|30344.53|30348.07|30348.07|30344.53|30344.53|0
1639643800000|2021-12-16 08:36:40|30341|30341|30337.46|30337.46|30341|30341|30337.46|30337.46|0
1639643850000|2021-12-16 08:37:30|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|0
1639643860000|2021-12-16 08:37:40|30345.26|30345.26|30342.32|30342.32|30345.26|30345.26|30341.72|30341.72|0
1639643870000|2021-12-16 08:37:50|30345.86|30345.86|30345.86|30345.86|30345.86|30345.86|30345.86|30345.86|0
1639643880000|2021-12-16 08:38:00|30349.39|30349.39|30338.79|30338.79|30349.39|30349.39|30338.79|30338.79|0
1639643890000|2021-12-16 08:38:10|30335.25|30335.25|30331.12|30331.12|30335.25|30335.25|30327.58|30327.58|0
1639643900000|2021-12-16 08:38:20|30334.65|30334.65|30341.72|30341.72|30341.72|30341.72|30334.65|30334.65|0
1639643910000|2021-12-16 08:38:30|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|30338.19|0
1639643920000|2021-12-16 08:38:40|30345.26|30345.26|30348.79|30348.79|30352.33|30352.33|30345.26|30345.26|0
1639643960000|2021-12-16 08:39:20|30349.52|30349.52|30349.52|30349.52|30349.52|30349.52|30349.52|30349.52|0
1639643970000|2021-12-16 08:39:30|30345.98|30345.98|30345.98|30345.98|30345.98|30345.98|30345.98|30345.98|0
1639644000000|2021-12-16 08:40:00|30349.52|30349.52|30338.91|30338.91|30349.52|30349.52|30338.91|30338.91|0
1639644010000|2021-12-16 08:40:10|30345.98|30345.98|30338.91|30338.91|30345.98|30345.98|30338.91|30338.91|0
1639644050000|2021-12-16 08:40:50|30340.12|30340.12|30336.58|30336.58|30340.12|30340.12|30336.58|30336.58|0
1639644060000|2021-12-16 08:41:00|30333.05|30333.05|30333.05|30333.05|30333.05|30333.05|30333.05|30333.05|0
1639644080000|2021-12-16 08:41:20|30327.87|30327.87|30327.87|30327.87|30327.87|30327.87|30327.87|30327.87|0
1639644090000|2021-12-16 08:41:30|30324.34|30324.34|30324.34|30324.34|30324.34|30324.34|30324.34|30324.34|0
1639644110000|2021-12-16 08:41:50|30327.87|30327.87|30331.41|30331.41|30331.41|30331.41|30327.87|30327.87|0
1639644120000|2021-12-16 08:42:00|30327.87|30327.87|30327.87|30327.87|30327.87|30327.87|30327.87|30327.87|0
1639644130000|2021-12-16 08:42:10|30338.48|30338.48|30342.01|30342.01|30342.01|30342.01|30338.48|30338.48|0
1639644150000|2021-12-16 08:42:30|30334.94|30334.94|30317.27|30317.27|30334.94|30334.94|30317.27|30317.27|0
1639644160000|2021-12-16 08:42:40|30320.8|30320.8|30320.8|30320.8|30320.8|30320.8|30320.8|30320.8|0
1639644230000|2021-12-16 08:43:50|30317.27|30317.27|30313.25|30313.25|30317.27|30317.27|30313.25|30313.25|0
1639644240000|2021-12-16 08:44:00|30309.71|30309.71|30306.18|30306.18|30309.71|30309.71|30306.18|30306.18|0
1639644260000|2021-12-16 08:44:20|30302.64|30302.64|30299.11|30299.11|30302.64|30302.64|30299.11|30299.11|0
1639644270000|2021-12-16 08:44:30|30295.57|30295.57|30295.57|30295.57|30295.57|30295.57|30295.57|30295.57|0
1639644300000|2021-12-16 08:45:00|30299.11|30299.11|30299.11|30299.11|30299.11|30299.11|30299.11|30299.11|0
1639644310000|2021-12-16 08:45:10|30298.51|30298.51|30299.11|30299.11|30299.11|30299.11|30298.51|30298.51|0
1639644330000|2021-12-16 08:45:30|30302.64|30302.64|30306.18|30306.18|30306.18|30306.18|30302.64|30302.64|0
1639644340000|2021-12-16 08:45:40|30306.59|30306.59|30299.93|30299.93|30307|30307|30299.93|30299.93|0
1639644360000|2021-12-16 08:46:00|30299.52|30299.52|30299.11|30299.11|30299.52|30299.52|30299.11|30299.11|0
1639644370000|2021-12-16 08:46:10|30309.71|30309.71|30309.71|30309.71|30309.71|30309.71|30309.71|30309.71|0
1639644380000|2021-12-16 08:46:20|30313.25|30313.25|30313.25|30313.25|30313.25|30313.25|30313.25|30313.25|0
1639644390000|2021-12-16 08:46:30|30313.49|30313.49|30313.49|30313.49|30313.49|30313.49|30313.49|30313.49|0
1639644400000|2021-12-16 08:46:40|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|0
1639644420000|2021-12-16 08:47:00|30309.96|30309.96|30309.96|30309.96|30309.96|30309.96|30309.96|30309.96|0
1639644430000|2021-12-16 08:47:10|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|30306.42|0
1639644440000|2021-12-16 08:47:20|30313.49|30313.49|30317.02|30317.02|30317.02|30317.02|30313.49|30313.49|0
1639644460000|2021-12-16 08:47:40|30309.96|30309.96|30306.42|30306.42|30309.96|30309.96|30306.42|30306.42|0
1639644500000|2021-12-16 08:48:20|30302.89|30302.89|30302.4|30302.4|30302.89|30302.89|30302.4|30302.4|0
1639644530000|2021-12-16 08:48:50|30303|30303|30299.47|30299.47|30303|30303|30299.47|30299.47|0
1639644550000|2021-12-16 08:49:10|30288.86|30288.86|30288.86|30288.86|30288.86|30288.86|30288.86|30288.86|0
1639644580000|2021-12-16 08:49:40|30285.33|30285.33|30285.33|30285.33|30285.33|30285.33|30285.33|30285.33|0
1639644590000|2021-12-16 08:49:50|30288.86|30288.86|30292.4|30292.4|30292.4|30292.4|30288.86|30288.86|0
1639644610000|2021-12-16 08:50:10|30299.47|30299.47|30299.47|30299.47|30299.47|30299.47|30299.47|30299.47|0
1639644620000|2021-12-16 08:50:20|30310.07|30310.07|30309.47|30309.47|30310.07|30310.07|30309.47|30309.47|0
1639644630000|2021-12-16 08:50:30|30313.01|30313.01|30313.01|30313.01|30313.01|30313.01|30313.01|30313.01|0
1639644640000|2021-12-16 08:50:40|30323.61|30323.61|30323.61|30323.61|30323.61|30323.61|30323.61|30323.61|0
1639644650000|2021-12-16 08:50:50|30327.15|30327.15|30323.61|30323.61|30327.15|30327.15|30323.61|30323.61|0
1639644680000|2021-12-16 08:51:20|30334.22|30334.22|30327.15|30327.15|30334.22|30334.22|30327.15|30327.15|0
1639644710000|2021-12-16 08:51:50|30334.22|30334.22|30334.22|30334.22|30334.22|30334.22|30334.22|30334.22|0
1639644720000|2021-12-16 08:52:00|30337.75|30337.75|30334.22|30334.22|30337.75|30337.75|30334.22|30334.22|0
1639644730000|2021-12-16 08:52:10|30337.75|30337.75|30337.75|30337.75|30337.75|30337.75|30337.75|30337.75|0
1639644740000|2021-12-16 08:52:20|30341.29|30341.29|30348.35|30348.35|30348.35|30348.35|30341.29|30341.29|0
1639644810000|2021-12-16 08:53:30|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|30348.96|0
1639644820000|2021-12-16 08:53:40|30345.42|30345.42|30356.03|30356.03|30356.03|30356.03|30345.42|30345.42|0
1639644830000|2021-12-16 08:53:50|30359.56|30359.56|30359.56|30359.56|30359.56|30359.56|30359.56|30359.56|0
1639644840000|2021-12-16 08:54:00|30363.1|30363.1|30363.1|30363.1|30363.1|30363.1|30363.1|30363.1|0
1639644870000|2021-12-16 08:54:30|30366.63|30366.63|30373.1|30373.1|30373.7|30373.7|30366.63|30366.63|0
1639644890000|2021-12-16 08:54:50|30373.34|30373.34|30373.34|30373.34|30373.34|30373.34|30373.34|30373.34|0
1639644930000|2021-12-16 08:55:30|30383.95|30383.95|30366.27|30366.27|30383.95|30383.95|30366.27|30366.27|0
1639644940000|2021-12-16 08:55:40|30362.74|30362.74|30359.2|30359.2|30362.74|30362.74|30359.2|30359.2|0
1639644960000|2021-12-16 08:56:00|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|0
1639644970000|2021-12-16 08:56:10|30362.74|30362.74|30362.74|30362.74|30362.74|30362.74|30362.74|30362.74|0
1639645000000|2021-12-16 08:56:40|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|0
1639645010000|2021-12-16 08:56:50|30365.86|30365.86|30365.86|30365.86|30365.86|30365.86|30365.86|30365.86|0
1639645020000|2021-12-16 08:57:00|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|30366.27|0
1639645120000|2021-12-16 08:58:40|30373.34|30373.34|30373.34|30373.34|30373.34|30373.34|30373.34|30373.34|0
1639645130000|2021-12-16 08:58:50|30376.88|30376.88|30376.88|30376.88|30376.88|30376.88|30376.88|30376.88|0
1639645140000|2021-12-16 08:59:00|30377.12|30377.12|30377.12|30377.12|30377.12|30377.12|30377.12|30377.12|0
1639645150000|2021-12-16 08:59:10|30373.58|30373.58|30373.58|30373.58|30373.58|30373.58|30373.58|30373.58|0
1639645160000|2021-12-16 08:59:20|30366.51|30366.51|30366.51|30366.51|30366.51|30366.51|30366.51|30366.51|0
1639645180000|2021-12-16 08:59:40|30370.05|30370.05|30370.05|30370.05|30370.05|30370.05|30370.05|30370.05|0
1639645200000|2021-12-16 09:00:00|30366.51|30366.51|30370.05|30370.05|30370.05|30370.05|30366.51|30366.51|0
1639645210000|2021-12-16 09:00:10|30366.51|30366.51|30366.51|30366.51|30366.51|30366.51|30366.51|30366.51|0
1639645220000|2021-12-16 09:00:20|30366.92|30366.92|30367.33|30367.33|30367.33|30367.33|30366.92|30366.92|0
1639645230000|2021-12-16 09:00:30|30374.4|30374.4|30374.4|30374.4|30374.4|30374.4|30374.4|30374.4|0
1639645240000|2021-12-16 09:00:40|30381.47|30381.47|30377.94|30377.94|30381.47|30381.47|30377.94|30377.94|0
1639645250000|2021-12-16 09:00:50|30376.74|30376.74|30376.74|30376.74|30376.74|30376.74|30376.74|30376.74|0
1639645260000|2021-12-16 09:01:00|30366.13|30366.13|30366.13|30366.13|30366.13|30366.13|30366.13|30366.13|0
1639645270000|2021-12-16 09:01:10|30351.99|30351.99|30348.46|30348.46|30351.99|30351.99|30348.46|30348.46|0
1639645310000|2021-12-16 09:01:50|30355.53|30355.53|30355.53|30355.53|30355.53|30355.53|30355.53|30355.53|0
1639645320000|2021-12-16 09:02:00|30359.06|30359.06|30359.06|30359.06|30359.06|30359.06|30359.06|30359.06|0
1639645340000|2021-12-16 09:02:20|30366.13|30366.13|30362.6|30362.6|30366.13|30366.13|30362.6|30362.6|0
1639645360000|2021-12-16 09:02:40|30362|30362|30362|30362|30362|30362|30362|30362|0
1639645370000|2021-12-16 09:02:50|30362.24|30362.24|30362.24|30362.24|30362.24|30362.24|30362.24|30362.24|0
1639645410000|2021-12-16 09:03:30|30372.84|30372.84|30379.91|30379.91|30379.91|30379.91|30372.84|30372.84|0
1639645450000|2021-12-16 09:04:10|30376.38|30376.38|30365.77|30365.77|30376.38|30376.38|30365.77|30365.77|0
1639645460000|2021-12-16 09:04:20|30358.7|30358.7|30358.7|30358.7|30358.7|30358.7|30358.7|30358.7|0
1639645470000|2021-12-16 09:04:30|30362.24|30362.24|30365.77|30365.77|30365.77|30365.77|30362.24|30362.24|0
1639645480000|2021-12-16 09:04:40|30362.24|30362.24|30358.7|30358.7|30362.24|30362.24|30358.7|30358.7|0
1639645500000|2021-12-16 09:05:00|30358.1|30358.1|30347.5|30347.5|30358.1|30358.1|30347.5|30347.5|0
1639645510000|2021-12-16 09:05:10|30340.43|30340.43|30343.96|30343.96|30343.96|30343.96|30340.43|30340.43|0
1639645540000|2021-12-16 09:05:40|30340.43|30340.43|30332.13|30332.13|30340.43|30340.43|30332.13|30332.13|0
1639645550000|2021-12-16 09:05:50|30331.53|30331.53|30317.39|30317.39|30331.53|30331.53|30317.39|30317.39|0
1639645570000|2021-12-16 09:06:10|30316.98|30316.98|30316.98|30316.98|30316.98|30316.98|30316.98|30316.98|0
1639645580000|2021-12-16 09:06:20|30320.51|30320.51|30323.64|30323.64|30324.05|30324.05|30320.51|30320.51|0
1639645600000|2021-12-16 09:06:40|30327.17|30327.17|30327.17|30327.17|30327.17|30327.17|30327.17|30327.17|0
1639645630000|2021-12-16 09:07:10|30323.64|30323.64|30323.64|30323.64|30323.64|30323.64|30323.64|30323.64|0
1639645640000|2021-12-16 09:07:20|30330.71|30330.71|30330.71|30330.71|30330.71|30330.71|30330.71|30330.71|0
1639645650000|2021-12-16 09:07:30|30334.24|30334.24|30334.24|30334.24|30334.24|30334.24|30334.24|30334.24|0
1639645680000|2021-12-16 09:08:00|30330.71|30330.71|30330.71|30330.71|30330.71|30330.71|30330.71|30330.71|0
1639645690000|2021-12-16 09:08:10|30341.31|30341.31|30336.58|30336.58|30344.85|30344.85|30336.58|30336.58|0
1639645700000|2021-12-16 09:08:20|30333.04|30333.04|30333.04|30333.04|30333.04|30333.04|30333.04|30333.04|0
1639645730000|2021-12-16 09:08:50|30333.64|30333.64|30333.64|30333.64|30333.64|30333.64|30333.64|30333.64|0
1639645750000|2021-12-16 09:09:10|30330.11|30330.11|30330.11|30330.11|30330.11|30330.11|30330.11|30330.11|0
1639645760000|2021-12-16 09:09:20|30329.51|30329.51|30318.9|30318.9|30329.51|30329.51|30318.9|30318.9|0
1639645770000|2021-12-16 09:09:30|30311.83|30311.83|30311.83|30311.83|30311.83|30311.83|30311.83|30311.83|0
1639645790000|2021-12-16 09:09:50|30315.37|30315.37|30311.83|30311.83|30315.37|30315.37|30311.83|30311.83|0
1639645800000|2021-12-16 09:10:00|30308.3|30308.3|30293.56|30293.56|30308.3|30308.3|30293.56|30293.56|0
1639645840000|2021-12-16 09:10:40|30304.76|30304.76|30304.76|30304.76|30304.76|30304.76|30304.76|30304.76|0
1639645850000|2021-12-16 09:10:50|30301.23|30301.23|30290.62|30290.62|30301.23|30301.23|30290.62|30290.62|0
1639645860000|2021-12-16 09:11:00|30287.09|30287.09|30282.95|30282.95|30287.09|30287.09|30282.95|30282.95|0
1639645870000|2021-12-16 09:11:10|30279.42|30279.42|30279.42|30279.42|30279.42|30279.42|30279.42|30279.42|0
1639645910000|2021-12-16 09:11:50|30282.95|30282.95|30279.42|30279.42|30282.95|30282.95|30279.42|30279.42|0
1639645920000|2021-12-16 09:12:00|30286.49|30286.49|30286.49|30286.49|30286.49|30286.49|30286.49|30286.49|0
1639645950000|2021-12-16 09:12:30|30282.95|30282.95|30282.95|30282.95|30282.95|30282.95|30282.95|30282.95|0
1639645980000|2021-12-16 09:13:00|30275.88|30275.88|30272.35|30272.35|30275.88|30275.88|30272.35|30272.35|0
1639646000000|2021-12-16 09:13:20|30265.28|30265.28|30261.74|30261.74|30265.28|30265.28|30261.74|30261.74|0
1639646010000|2021-12-16 09:13:30|30258.21|30258.21|30258.21|30258.21|30258.21|30258.21|30258.21|30258.21|0
1639646030000|2021-12-16 09:13:50|30254.67|30254.67|30254.43|30254.43|30254.91|30254.91|30254.43|30254.43|0
1639646040000|2021-12-16 09:14:00|30254.91|30254.91|30254.91|30254.91|30254.91|30254.91|30254.91|30254.91|0
1639646050000|2021-12-16 09:14:10|30254.5|30254.5|30253.3|30253.3|30254.5|30254.5|30253.3|30253.3|0
1639646090000|2021-12-16 09:14:50|30249.77|30249.77|30249.77|30249.77|30249.77|30249.77|30249.77|30249.77|0
1639646100000|2021-12-16 09:15:00|30249.36|30249.36|30249.36|30249.36|30249.36|30249.36|30249.36|30249.36|0
1639646140000|2021-12-16 09:15:40|30249.77|30249.77|30246.23|30246.23|30249.77|30249.77|30246.23|30246.23|0
1639646160000|2021-12-16 09:16:00|30245.63|30245.63|30245.63|30245.63|30245.63|30245.63|30245.63|30245.63|0
1639646190000|2021-12-16 09:16:30|30238.56|30238.56|30242.1|30242.1|30242.1|30242.1|30238.56|30238.56|0
1639646230000|2021-12-16 09:17:10|30235.03|30235.03|30220.89|30220.89|30235.03|30235.03|30220.89|30220.89|0
1639646260000|2021-12-16 09:17:40|30220.29|30220.29|30220.29|30220.29|30220.29|30220.29|30220.29|30220.29|0
1639646290000|2021-12-16 09:18:10|30223.82|30223.82|30227.36|30227.36|30227.36|30227.36|30223.82|30223.82|0
1639646300000|2021-12-16 09:18:20|30230.89|30230.89|30230.89|30230.89|30230.89|30230.89|30230.89|30230.89|0
1639646310000|2021-12-16 09:18:30|30241.5|30241.5|30241.91|30241.91|30241.91|30241.91|30237.96|30237.96|0
1639646320000|2021-12-16 09:18:40|30238.37|30238.37|30245.85|30245.85|30245.85|30245.85|30238.37|30238.37|0
1639646370000|2021-12-16 09:19:30|30238.78|30238.78|30238.78|30238.78|30238.78|30238.78|30238.78|30238.78|0
1639646400000|2021-12-16 09:20:00|30238.18|30238.18|30237.36|30237.36|30238.18|30238.18|30237.36|30237.36|0
1639646410000|2021-12-16 09:20:10|30236.76|30236.76|30236.76|30236.76|30236.76|30236.76|30236.76|30236.76|0
1639646430000|2021-12-16 09:20:30|30233.23|30233.23|30233.23|30233.23|30233.23|30233.23|30233.23|30233.23|0
1639646440000|2021-12-16 09:20:40|30226.16|30226.16|30229.69|30229.69|30229.69|30229.69|30226.16|30226.16|0
1639646460000|2021-12-16 09:21:00|30226.16|30226.16|30226.16|30226.16|30226.16|30226.16|30226.16|30226.16|0
1639646470000|2021-12-16 09:21:10|30222.62|30222.62|30219.09|30219.09|30222.62|30222.62|30219.09|30219.09|0
1639646520000|2021-12-16 09:22:00|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|30222.62|0
1639646530000|2021-12-16 09:22:10|30222.21|30222.21|30222.21|30222.21|30222.21|30222.21|30222.21|30222.21|0
1639646570000|2021-12-16 09:22:50|30225.75|30225.75|30225.75|30225.75|30225.75|30225.75|30225.75|30225.75|0
1639646580000|2021-12-16 09:23:00|30218.68|30218.68|30218.68|30218.68|30218.68|30218.68|30218.68|30218.68|0
1639646590000|2021-12-16 09:23:10|30215.14|30215.14|30202.13|30202.13|30215.14|30215.14|30202.13|30202.13|0
1639646620000|2021-12-16 09:23:40|30205.67|30205.67|30205.67|30205.67|30205.67|30205.67|30205.67|30205.67|0
1639646640000|2021-12-16 09:24:00|30202.13|30202.13|30202.13|30202.13|30202.13|30202.13|30202.13|30202.13|0
1639646650000|2021-12-16 09:24:10|30198.6|30198.6|30187.99|30187.99|30198.6|30198.6|30187.99|30187.99|0
1639646660000|2021-12-16 09:24:20|30184.46|30184.46|30184.46|30184.46|30184.46|30184.46|30184.46|30184.46|0
1639646680000|2021-12-16 09:24:40|30180.92|30180.92|30180.92|30180.92|30180.92|30180.92|30180.92|30180.92|0
1639646690000|2021-12-16 09:24:50|30184.46|30184.46|30184.46|30184.46|30184.46|30184.46|30184.46|30184.46|0
1639646700000|2021-12-16 09:25:00|30187.99|30187.99|30195.06|30195.06|30195.06|30195.06|30187.99|30187.99|0
1639646710000|2021-12-16 09:25:10|30195.47|30195.47|30196.07|30196.07|30196.07|30196.07|30195.47|30195.47|0
1639646770000|2021-12-16 09:26:10|30194.87|30194.87|30238.49|30238.49|30238.49|30238.49|30194.87|30194.87|0
1639646780000|2021-12-16 09:26:20|30242.03|30242.03|30242.03|30242.03|30242.03|30242.03|30242.03|30242.03|0
1639646810000|2021-12-16 09:26:50|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|0
1639646830000|2021-12-16 09:27:10|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|0
1639646910000|2021-12-16 09:28:30|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|0
1639646930000|2021-12-16 09:28:50|30253.23|30253.23|30253.23|30253.23|30253.23|30253.23|30253.23|30253.23|0
1639646940000|2021-12-16 09:29:00|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|30252.99|0
1639646950000|2021-12-16 09:29:10|30260.06|30260.06|30274.2|30274.2|30274.2|30274.2|30260.06|30260.06|0
1639646970000|2021-12-16 09:29:30|30288.34|30288.34|30288.34|30288.34|30288.34|30288.34|30288.34|30288.34|0
1639646990000|2021-12-16 09:29:50|30295.41|30295.41|30295.41|30295.41|30295.41|30295.41|30295.41|30295.41|0
1639647000000|2021-12-16 09:30:00|30291.87|30291.87|30298.94|30298.94|30302.48|30302.48|30291.87|30291.87|0
1639647010000|2021-12-16 09:30:10|30302.48|30302.48|30302.89|30302.89|30302.89|30302.89|30302.48|30302.48|0
1639647040000|2021-12-16 09:30:40|30306.42|30306.42|30309.96|30309.96|30309.96|30309.96|30306.42|30306.42|0
1639647050000|2021-12-16 09:30:50|30310.37|30310.37|30306.83|30306.83|30310.37|30310.37|30306.83|30306.83|0
1639647080000|2021-12-16 09:31:20|30310.37|30310.37|30320.97|30320.97|30320.97|30320.97|30310.37|30310.37|0
1639647100000|2021-12-16 09:31:40|30313.9|30313.9|30285.62|30285.62|30313.9|30313.9|30285.62|30285.62|0
1639647110000|2021-12-16 09:31:50|30289.16|30289.16|30289.16|30289.16|30289.16|30289.16|30289.16|30289.16|0
1639647120000|2021-12-16 09:32:00|30292.69|30292.69|30300.37|30300.37|30300.37|30300.37|30292.69|30292.69|0
1639647140000|2021-12-16 09:32:20|30303.9|30303.9|30321.57|30321.57|30321.57|30321.57|30303.9|30303.9|0
1639647160000|2021-12-16 09:32:40|30325.11|30325.11|30315.11|30315.11|30325.71|30325.71|30315.11|30315.11|0
1639647180000|2021-12-16 09:33:00|30311.57|30311.57|30304.5|30304.5|30311.57|30311.57|30304.5|30304.5|0
1639647210000|2021-12-16 09:33:30|30311.57|30311.57|30311.57|30311.57|30311.57|30311.57|30311.57|30311.57|0
1639647240000|2021-12-16 09:34:00|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|0
1639647250000|2021-12-16 09:34:10|30311.57|30311.57|30311.57|30311.57|30311.57|30311.57|30311.57|30311.57|0
1639647300000|2021-12-16 09:35:00|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|0
1639647310000|2021-12-16 09:35:10|30311.57|30311.57|30308.04|30308.04|30311.57|30311.57|30308.04|30308.04|0
1639647340000|2021-12-16 09:35:40|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|0
1639647360000|2021-12-16 09:36:00|30308.04|30308.04|30297.43|30297.43|30308.04|30308.04|30297.43|30297.43|0
1639647370000|2021-12-16 09:36:10|30300.97|30300.97|30299.55|30299.55|30300.97|30300.97|30299.55|30299.55|0
1639647410000|2021-12-16 09:36:50|30303.08|30303.08|30303.08|30303.08|30303.08|30303.08|30303.08|30303.08|0
1639647420000|2021-12-16 09:37:00|30299.55|30299.55|30284.2|30284.2|30299.55|30299.55|30284.2|30284.2|0
1639647430000|2021-12-16 09:37:10|30277.13|30277.13|30270.06|30270.06|30277.13|30277.13|30270.06|30270.06|0
1639647450000|2021-12-16 09:37:30|30273.6|30273.6|30280.67|30280.67|30280.67|30280.67|30273.6|30273.6|0
1639647470000|2021-12-16 09:37:50|30284.2|30284.2|30284.2|30284.2|30284.2|30284.2|30284.2|30284.2|0
1639647480000|2021-12-16 09:38:00|30288.34|30288.34|30288.34|30288.34|30288.34|30288.34|30288.34|30288.34|0
1639647510000|2021-12-16 09:38:30|30330.76|30330.76|30330.76|30330.76|30330.76|30330.76|30330.76|30330.76|0
1639647540000|2021-12-16 09:39:00|30316.62|30316.62|30316.62|30316.62|30316.62|30316.62|30316.62|30316.62|0
1639647570000|2021-12-16 09:39:30|30309.55|30309.55|30302.48|30302.48|30309.55|30309.55|30302.48|30302.48|0
1639647620000|2021-12-16 09:40:20|30295.41|30295.41|30288.34|30288.34|30295.41|30295.41|30288.34|30288.34|0
1639647630000|2021-12-16 09:40:30|30295.41|30295.41|30295.41|30295.41|30295.41|30295.41|30295.41|30295.41|0
1639647650000|2021-12-16 09:40:50|30296.01|30296.01|30288.94|30288.94|30296.01|30296.01|30288.94|30288.94|0
1639647660000|2021-12-16 09:41:00|30285.41|30285.41|30281.87|30281.87|30285.41|30285.41|30274.8|30274.8|0
1639647740000|2021-12-16 09:42:20|30288.94|30288.94|30288.94|30288.94|30288.94|30288.94|30288.94|30288.94|0
1639647750000|2021-12-16 09:42:30|30292.48|30292.48|30296.01|30296.01|30296.01|30296.01|30292.48|30292.48|0
1639647760000|2021-12-16 09:42:40|30297.21|30297.21|30297.21|30297.21|30297.21|30297.21|30297.21|30297.21|0
1639647780000|2021-12-16 09:43:00|30300.75|30300.75|30300.75|30300.75|30300.75|30300.75|30300.75|30300.75|0
1639647790000|2021-12-16 09:43:10|30297.21|30297.21|30293.68|30293.68|30297.21|30297.21|30293.68|30293.68|0
1639647800000|2021-12-16 09:43:20|30290.14|30290.14|30286.61|30286.61|30290.14|30290.14|30286.61|30286.61|0
1639647820000|2021-12-16 09:43:40|30293.68|30293.68|30293.68|30293.68|30293.68|30293.68|30293.68|30293.68|0
1639647830000|2021-12-16 09:43:50|30300.75|30300.75|30300.75|30300.75|30300.75|30300.75|30300.75|30300.75|0
1639647850000|2021-12-16 09:44:10|30300.99|30300.99|30300.99|30300.99|30300.99|30300.99|30300.99|30300.99|0
1639647950000|2021-12-16 09:45:50|30308.06|30308.06|30308.06|30308.06|30308.06|30308.06|30308.06|30308.06|0
1639647970000|2021-12-16 09:46:10|30311.59|30311.59|30311.59|30311.59|30311.59|30311.59|30311.59|30311.59|0
1639647980000|2021-12-16 09:46:20|30310.99|30310.99|30310.99|30310.99|30310.99|30310.99|30310.99|30310.99|0
1639647990000|2021-12-16 09:46:30|30314.53|30314.53|30318.06|30318.06|30318.06|30318.06|30314.53|30314.53|0
1639648000000|2021-12-16 09:46:40|30328.67|30328.67|30328.67|30328.67|30328.67|30328.67|30328.67|30328.67|0
1639648050000|2021-12-16 09:47:30|30332.2|30332.2|30318.06|30318.06|30332.2|30332.2|30318.06|30318.06|0
1639648080000|2021-12-16 09:48:00|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|0
1639648130000|2021-12-16 09:48:50|30318.06|30318.06|30318.06|30318.06|30318.06|30318.06|30318.06|30318.06|0
1639648170000|2021-12-16 09:49:30|30321.6|30321.6|30325.13|30325.13|30325.13|30325.13|30321.6|30321.6|0
1639648270000|2021-12-16 09:51:10|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|0
1639648280000|2021-12-16 09:51:20|30318.06|30318.06|30318.06|30318.06|30318.06|30318.06|30318.06|30318.06|0
1639648290000|2021-12-16 09:51:30|30310.99|30310.99|30310.99|30310.99|30310.99|30310.99|30310.99|30310.99|0
1639648310000|2021-12-16 09:51:50|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|30314.53|0
1639648320000|2021-12-16 09:52:00|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|30321.6|0
1639648330000|2021-12-16 09:52:10|30320.78|30320.78|30320.78|30320.78|30320.78|30320.78|30320.78|30320.78|0
1639648350000|2021-12-16 09:52:30|30310.17|30310.17|30306.64|30306.64|30310.17|30310.17|30306.64|30306.64|0
1639648380000|2021-12-16 09:53:00|30310.17|30310.17|30306.64|30306.64|30310.17|30310.17|30306.64|30306.64|0
1639648430000|2021-12-16 09:53:50|30310.17|30310.17|30306.64|30306.64|30310.17|30310.17|30306.64|30306.64|0
1639648440000|2021-12-16 09:54:00|30303.1|30303.1|30303.1|30303.1|30303.1|30303.1|30299.57|30299.57|0
1639648480000|2021-12-16 09:54:40|30302.26|30302.26|30302.02|30302.02|30302.26|30302.26|30302.02|30302.02|0
1639648490000|2021-12-16 09:54:50|30298.48|30298.48|30294.95|30294.95|30298.48|30298.48|30294.95|30294.95|0
1639648500000|2021-12-16 09:55:00|30291.41|30291.41|30298.48|30298.48|30298.48|30298.48|30291.41|30291.41|0
1639648510000|2021-12-16 09:55:10|30302.02|30302.02|30298.48|30298.48|30302.02|30302.02|30298.48|30298.48|0
1639648520000|2021-12-16 09:55:20|30287.88|30287.88|30284.34|30284.34|30287.88|30287.88|30284.34|30284.34|0
1639648530000|2021-12-16 09:55:30|30283.74|30283.74|30283.14|30283.14|30283.74|30283.74|30283.14|30283.14|0
1639648540000|2021-12-16 09:55:40|30279.61|30279.61|30279.61|30279.61|30279.61|30279.61|30279.61|30279.61|0
1639648550000|2021-12-16 09:55:50|30283.14|30283.14|30283.14|30283.14|30283.14|30283.14|30283.14|30283.14|0
1639648590000|2021-12-16 09:56:30|30283.63|30283.63|30283.63|30283.63|30283.63|30283.63|30283.63|30283.63|0
1639648610000|2021-12-16 09:56:50|30280.09|30280.09|30280.09|30280.09|30280.09|30280.09|30280.09|30280.09|0
1639648620000|2021-12-16 09:57:00|30276.56|30276.56|30265.95|30265.95|30276.56|30276.56|30265.95|30265.95|0
1639648640000|2021-12-16 09:57:20|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|30262.42|0
1639648660000|2021-12-16 09:57:40|30258.64|30258.64|30258.64|30258.64|30258.64|30258.64|30258.64|30258.64|0
1639648670000|2021-12-16 09:57:50|30255.11|30255.11|30258.64|30258.64|30258.64|30258.64|30254.29|30254.29|0
1639648680000|2021-12-16 09:58:00|30258.23|30258.23|30258.23|30258.23|30258.23|30258.23|30258.23|30258.23|0
1639648690000|2021-12-16 09:58:10|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|30258.47|0
1639648720000|2021-12-16 09:58:40|30254.94|30254.94|30251.4|30251.4|30254.94|30254.94|30251.4|30251.4|0
1639648740000|2021-12-16 09:59:00|30254.94|30254.94|30247.87|30247.87|30254.94|30254.94|30247.87|30247.87|0
1639648760000|2021-12-16 09:59:20|30244.33|30244.33|30244.33|30244.33|30244.33|30244.33|30244.33|30244.33|0
1639648780000|2021-12-16 09:59:40|30247.87|30247.87|30252|30252|30252|30252|30247.87|30247.87|0
1639648800000|2021-12-16 10:00:00|30248.47|30248.47|30248.47|30248.47|30248.47|30248.47|30248.47|30248.47|0
1639648810000|2021-12-16 10:00:10|30241.4|30241.4|30234.33|30234.33|30241.4|30241.4|30234.33|30234.33|0
1639648830000|2021-12-16 10:00:30|30230.79|30230.79|30230.79|30230.79|30230.79|30230.79|30230.79|30230.79|0
1639648860000|2021-12-16 10:01:00|30227.26|30227.26|30224.69|30224.69|30227.26|30227.26|30223.72|30223.72|0
1639648870000|2021-12-16 10:01:10|30224.09|30224.09|30224.09|30224.09|30224.09|30224.09|30224.09|30224.09|0
1639648900000|2021-12-16 10:01:40|30220.56|30220.56|30217.02|30217.02|30220.56|30220.56|30217.02|30217.02|0
1639648910000|2021-12-16 10:01:50|30220.56|30220.56|30220.56|30220.56|30220.56|30220.56|30220.56|30220.56|0
1639648940000|2021-12-16 10:02:20|30231.16|30231.16|30231.16|30231.16|30231.16|30231.16|30231.16|30231.16|0
1639648950000|2021-12-16 10:02:30|30232.36|30232.36|30232.36|30232.36|30232.36|30232.36|30232.36|30232.36|0
1639648960000|2021-12-16 10:02:40|30228.83|30228.83|30225.29|30225.29|30228.83|30228.83|30225.29|30225.29|0
1639648990000|2021-12-16 10:03:10|30221.76|30221.76|30221.76|30221.76|30221.76|30221.76|30221.76|30221.76|0
1639649000000|2021-12-16 10:03:20|30225.29|30225.29|30225.29|30225.29|30232.36|30232.36|30225.29|30225.29|0
1639649110000|2021-12-16 10:05:10|30228.83|30228.83|30228.83|30228.83|30228.83|30228.83|30228.83|30228.83|0
1639649120000|2021-12-16 10:05:20|30221.76|30221.76|30221.76|30221.76|30221.76|30221.76|30221.76|30221.76|0
1639649140000|2021-12-16 10:05:40|30218.22|30218.22|30218.22|30218.22|30218.22|30218.22|30218.22|30218.22|0
1639649200000|2021-12-16 10:06:40|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|0
1639649260000|2021-12-16 10:07:40|30221.16|30221.16|30221.76|30221.76|30221.76|30221.76|30221.16|30221.16|0
1639649270000|2021-12-16 10:07:50|30218.22|30218.22|30214.69|30214.69|30218.22|30218.22|30214.69|30214.69|0
1639649350000|2021-12-16 10:09:10|30215.17|30215.17|30214.93|30214.93|30215.17|30215.17|30214.93|30214.93|0
1639649370000|2021-12-16 10:09:30|30222|30222|30222|30222|30222|30222|30222|30222|0
1639649380000|2021-12-16 10:09:40|30218.47|30218.47|30214.93|30214.93|30218.47|30218.47|30211.4|30211.4|0
1639649390000|2021-12-16 10:09:50|30211.4|30211.4|30204.33|30204.33|30211.4|30211.4|30204.33|30204.33|0
1639649400000|2021-12-16 10:10:00|30197.26|30197.26|30197.26|30197.26|30197.26|30197.26|30197.26|30197.26|0
1639649420000|2021-12-16 10:10:20|30190.19|30190.19|30190.19|30190.19|30190.19|30190.19|30190.19|30190.19|0
1639649430000|2021-12-16 10:10:30|30197.26|30197.26|30196.66|30196.66|30197.26|30197.26|30196.66|30196.66|0
1639649470000|2021-12-16 10:11:10|30197.26|30197.26|30197.26|30197.26|30197.26|30197.26|30197.26|30197.26|0
1639649500000|2021-12-16 10:11:40|30196.66|30196.66|30196.66|30196.66|30196.66|30196.66|30196.66|30196.66|0
1639649510000|2021-12-16 10:11:50|30200.19|30200.19|30200.19|30200.19|30200.19|30200.19|30200.19|30200.19|0
1639649620000|2021-12-16 10:13:40|30199.59|30199.59|30199.59|30199.59|30199.59|30199.59|30199.59|30199.59|0
1639649640000|2021-12-16 10:14:00|30200.56|30200.56|30193.49|30193.49|30200.56|30200.56|30193.49|30193.49|0
1639649680000|2021-12-16 10:14:40|30197.02|30197.02|30197.02|30197.02|30197.02|30197.02|30197.02|30197.02|0
1639649690000|2021-12-16 10:14:50|30193.49|30193.49|30193.49|30193.49|30193.49|30193.49|30193.49|30193.49|0
1639649710000|2021-12-16 10:15:10|30197.02|30197.02|30197.02|30197.02|30197.02|30197.02|30197.02|30197.02|0
1639649730000|2021-12-16 10:15:30|30193.49|30193.49|30189.95|30189.95|30193.49|30193.49|30189.95|30189.95|0
1639649740000|2021-12-16 10:15:40|30193.49|30193.49|30186.42|30186.42|30193.49|30193.49|30186.42|30186.42|0
1639649760000|2021-12-16 10:16:00|30189.95|30189.95|30189.95|30189.95|30189.95|30189.95|30189.95|30189.95|0
1639649770000|2021-12-16 10:16:10|30189.47|30189.47|30189.47|30189.47|30189.47|30189.47|30189.47|30189.47|0
1639649780000|2021-12-16 10:16:20|30189.23|30189.23|30189.47|30189.47|30189.47|30189.47|30188.98|30188.98|0
1639649790000|2021-12-16 10:16:30|30188.87|30188.87|30188.87|30188.87|30188.87|30188.87|30188.87|30188.87|0
1639649800000|2021-12-16 10:16:40|30189.47|30189.47|30193|30193|30193|30193|30189.47|30189.47|0
1639649830000|2021-12-16 10:17:10|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|30197.14|0
1639649840000|2021-12-16 10:17:20|30200.67|30200.67|30200.67|30200.67|30200.67|30200.67|30200.67|30200.67|0
1639649850000|2021-12-16 10:17:30|30201.08|30201.08|30201.9|30201.9|30201.9|30201.9|30201.08|30201.08|0
1639649880000|2021-12-16 10:18:00|30198.37|30198.37|30194.83|30194.83|30198.37|30198.37|30194.83|30194.83|0
1639649950000|2021-12-16 10:19:10|30194.11|30194.11|30201.18|30201.18|30201.18|30201.18|30194.11|30194.11|0
1639649970000|2021-12-16 10:19:30|30204.71|30204.71|30211.78|30211.78|30211.78|30211.78|30204.71|30204.71|0
1639649980000|2021-12-16 10:19:40|30218.85|30218.85|30215.32|30215.32|30218.85|30218.85|30215.32|30215.32|0
1639650000000|2021-12-16 10:20:00|30214.83|30214.83|30214.83|30214.83|30214.83|30214.83|30214.83|30214.83|0
1639650010000|2021-12-16 10:20:10|30218.37|30218.37|30223.1|30223.1|30226.64|30226.64|30218.37|30218.37|0
1639650020000|2021-12-16 10:20:20|30223.51|30223.51|30230.58|30230.58|30230.58|30230.58|30223.51|30223.51|0
1639650030000|2021-12-16 10:20:30|30234.12|30234.12|30219.98|30219.98|30234.12|30234.12|30219.98|30219.98|0
1639650150000|2021-12-16 10:22:30|30230.58|30230.58|30230.99|30230.99|30230.99|30230.99|30230.58|30230.58|0
1639650160000|2021-12-16 10:22:40|30227.46|30227.46|30223.92|30223.92|30227.46|30227.46|30223.92|30223.92|0
1639650190000|2021-12-16 10:23:10|30220.39|30220.39|30220.39|30220.39|30220.39|30220.39|30220.39|30220.39|0
1639650210000|2021-12-16 10:23:30|30219.79|30219.79|30212.72|30212.72|30219.79|30219.79|30212.72|30212.72|0
1639650220000|2021-12-16 10:23:40|30209.18|30209.18|30208.46|30208.46|30209.18|30209.18|30208.46|30208.46|0
1639650230000|2021-12-16 10:23:50|30204.92|30204.92|30204.92|30204.92|30204.92|30204.92|30204.92|30204.92|0
1639650240000|2021-12-16 10:24:00|30204.1|30204.1|30203.69|30203.69|30204.1|30204.1|30203.69|30203.69|0
1639650270000|2021-12-16 10:24:30|30203.28|30203.28|30203.28|30203.28|30203.28|30203.28|30203.28|30203.28|0
1639650280000|2021-12-16 10:24:40|30206.82|30206.82|30206.82|30206.82|30206.82|30206.82|30206.82|30206.82|0
1639650320000|2021-12-16 10:25:20|30203.28|30203.28|30203.28|30203.28|30203.28|30203.28|30203.28|30203.28|0
1639650340000|2021-12-16 10:25:40|30199.75|30199.75|30199.75|30199.75|30199.75|30199.75|30199.75|30199.75|0
1639650360000|2021-12-16 10:26:00|30199.34|30199.34|30199.34|30199.34|30199.34|30199.34|30199.34|30199.34|0
1639650400000|2021-12-16 10:26:40|30202.87|30202.87|30202.87|30202.87|30202.87|30202.87|30202.87|30202.87|0
1639650420000|2021-12-16 10:27:00|30195.8|30195.8|30195.8|30195.8|30195.8|30195.8|30195.8|30195.8|0
1639650440000|2021-12-16 10:27:20|30199.34|30199.34|30199.34|30199.34|30199.34|30199.34|30199.34|30199.34|0
1639650450000|2021-12-16 10:27:30|30206.41|30206.41|30206.41|30206.41|30206.41|30206.41|30202.87|30202.87|0
1639650460000|2021-12-16 10:27:40|30209.94|30209.94|30209.94|30209.94|30209.94|30209.94|30209.94|30209.94|0
1639650490000|2021-12-16 10:28:10|30217.01|30217.01|30217.61|30217.61|30217.61|30217.61|30217.01|30217.01|0
1639650500000|2021-12-16 10:28:20|30214.08|30214.08|30214.08|30214.08|30214.08|30214.08|30214.08|30214.08|0
1639650510000|2021-12-16 10:28:30|30221.15|30221.15|30221.15|30221.15|30221.15|30221.15|30221.15|30221.15|0
1639650520000|2021-12-16 10:28:40|30220.55|30220.55|30220.55|30220.55|30220.55|30220.55|30220.55|30220.55|0
1639650600000|2021-12-16 10:30:00|30219.95|30219.95|30219.95|30219.95|30219.95|30219.95|30219.95|30219.95|0
1639650610000|2021-12-16 10:30:10|30223.48|30223.48|30223.48|30223.48|30223.48|30223.48|30223.48|30223.48|0
1639650620000|2021-12-16 10:30:20|30230.55|30230.55|30230.55|30230.55|30230.55|30230.55|30230.55|30230.55|0
1639650630000|2021-12-16 10:30:30|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|0
1639650640000|2021-12-16 10:30:40|30234.57|30234.57|30234.57|30234.57|30234.57|30234.57|30233.97|30233.97|0
1639650740000|2021-12-16 10:32:20|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|0
1639650750000|2021-12-16 10:32:30|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|0
1639650790000|2021-12-16 10:33:10|30248.71|30248.71|30248.71|30248.71|30248.71|30248.71|30248.71|30248.71|0
1639650800000|2021-12-16 10:33:20|30252.25|30252.25|30241.64|30241.64|30252.25|30252.25|30241.64|30241.64|0
1639650880000|2021-12-16 10:34:40|30238.11|30238.11|30234.57|30234.57|30238.11|30238.11|30234.57|30234.57|0
1639650900000|2021-12-16 10:35:00|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|30238.11|0
1639650910000|2021-12-16 10:35:10|30234.57|30234.57|30234.57|30234.57|30234.57|30234.57|30234.57|30234.57|0
1639650920000|2021-12-16 10:35:20|30231.04|30231.04|30231.04|30231.04|30231.04|30231.04|30231.04|30231.04|0
1639650940000|2021-12-16 10:35:40|30227.5|30227.5|30223.97|30223.97|30227.5|30227.5|30223.97|30223.97|0
1639650950000|2021-12-16 10:35:50|30223.37|30223.37|30223.37|30223.37|30223.37|30223.37|30223.37|30223.37|0
1639651010000|2021-12-16 10:36:50|30219.83|30219.83|30219.83|30219.83|30219.83|30219.83|30219.83|30219.83|0
1639651040000|2021-12-16 10:37:20|30219.01|30219.01|30222.55|30222.55|30222.55|30222.55|30219.01|30219.01|0
1639651060000|2021-12-16 10:37:40|30226.08|30226.08|30222.55|30222.55|30226.08|30226.08|30222.55|30222.55|0
1639651100000|2021-12-16 10:38:20|30226.08|30226.08|30230.44|30230.44|30230.85|30230.85|30226.08|30226.08|0
1639651180000|2021-12-16 10:39:40|30233.97|30233.97|30248.11|30248.11|30248.11|30248.11|30233.97|30233.97|0
1639651190000|2021-12-16 10:39:50|30244.57|30244.57|30244.57|30244.57|30244.57|30244.57|30244.57|30244.57|0
1639651200000|2021-12-16 10:40:00|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|0
1639651230000|2021-12-16 10:40:30|30237.51|30237.51|30237.51|30237.51|30237.51|30237.51|30237.51|30237.51|0
1639651300000|2021-12-16 10:41:40|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|0
1639651320000|2021-12-16 10:42:00|30242.24|30242.24|30242.24|30242.24|30242.24|30242.24|30242.24|30242.24|0
1639651330000|2021-12-16 10:42:10|30238.71|30238.71|30238.71|30238.71|30238.71|30238.71|30238.71|30238.71|0
1639651350000|2021-12-16 10:42:30|30242.24|30242.24|30242.24|30242.24|30242.24|30242.24|30242.24|30242.24|0
1639651360000|2021-12-16 10:42:40|30242|30242|30234.93|30234.93|30242|30242|30234.93|30234.93|0
1639651370000|2021-12-16 10:42:50|30234.33|30234.33|30233.73|30233.73|30234.33|30234.33|30233.73|30233.73|0
1639651400000|2021-12-16 10:43:20|30237.26|30237.26|30237.26|30237.26|30237.26|30237.26|30237.26|30237.26|0
1639651410000|2021-12-16 10:43:30|30247.87|30247.87|30251.4|30251.4|30251.4|30251.4|30247.87|30247.87|0
1639651430000|2021-12-16 10:43:50|30251.64|30251.64|30251.89|30251.89|30251.89|30251.89|30251.64|30251.64|0
1639651480000|2021-12-16 10:44:40|30251.29|30251.29|30251.89|30251.89|30251.89|30251.89|30251.29|30251.29|0
1639651500000|2021-12-16 10:45:00|30258.96|30258.96|30269.56|30269.56|30269.56|30269.56|30258.96|30258.96|0
1639651510000|2021-12-16 10:45:10|30266.03|30266.03|30258.96|30258.96|30266.03|30266.03|30258.96|30258.96|0
1639651580000|2021-12-16 10:46:20|30260.16|30260.16|30260.16|30260.16|30260.16|30260.16|30260.16|30260.16|0
1639651620000|2021-12-16 10:47:00|30259.92|30259.92|30263.45|30263.45|30263.45|30263.45|30259.92|30259.92|0
1639651630000|2021-12-16 10:47:10|30259.92|30259.92|30256.38|30256.38|30259.92|30259.92|30256.38|30256.38|0
1639651640000|2021-12-16 10:47:20|30259.92|30259.92|30263.45|30263.45|30263.45|30263.45|30259.92|30259.92|0
1639651680000|2021-12-16 10:48:00|30263.04|30263.04|30263.04|30263.04|30263.04|30263.04|30263.04|30263.04|0
1639651710000|2021-12-16 10:48:30|30261.84|30261.84|30261.84|30261.84|30261.84|30261.84|30261.84|30261.84|0
1639651740000|2021-12-16 10:49:00|30268.91|30268.91|30268.91|30268.91|30268.91|30268.91|30268.91|30268.91|0
1639651750000|2021-12-16 10:49:10|30265.37|30265.37|30265.37|30265.37|30265.37|30265.37|30265.37|30265.37|0
1639651760000|2021-12-16 10:49:20|30264.77|30264.77|30264.77|30264.77|30264.77|30264.77|30264.77|30264.77|0
1639651770000|2021-12-16 10:49:30|30268.31|30268.31|30268.31|30268.31|30268.31|30268.31|30268.31|30268.31|0
1639651780000|2021-12-16 10:49:40|30267.11|30267.11|30267.11|30267.11|30267.11|30267.11|30267.11|30267.11|0
1639651820000|2021-12-16 10:50:20|30267.35|30267.35|30267.35|30267.35|30267.35|30267.35|30267.35|30267.35|0
1639651830000|2021-12-16 10:50:30|30268.55|30268.55|30273.29|30273.29|30273.29|30273.29|30268.55|30268.55|0
1639651870000|2021-12-16 10:51:10|30276.82|30276.82|30276.82|30276.82|30276.82|30276.82|30276.82|30276.82|0
1639651900000|2021-12-16 10:51:40|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1639651920000|2021-12-16 10:52:00|30283.65|30283.65|30276.58|30276.58|30283.65|30283.65|30276.58|30276.58|0
1639651930000|2021-12-16 10:52:10|30273.05|30273.05|30273.05|30273.05|30273.05|30273.05|30273.05|30273.05|0
1639651940000|2021-12-16 10:52:20|30269.51|30269.51|30269.51|30269.51|30269.51|30269.51|30269.51|30269.51|0
1639651950000|2021-12-16 10:52:30|30268.91|30268.91|30268.91|30268.91|30268.91|30268.91|30268.91|30268.91|0
1639652000000|2021-12-16 10:53:20|30272.44|30272.44|30275.98|30275.98|30275.98|30275.98|30272.44|30272.44|0
1639652050000|2021-12-16 10:54:10|30279.51|30279.51|30279.51|30279.51|30279.51|30279.51|30279.51|30279.51|0
1639652060000|2021-12-16 10:54:20|30275.98|30275.98|30272.44|30272.44|30275.98|30275.98|30268.91|30268.91|0
1639652080000|2021-12-16 10:54:40|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|0
1639652090000|2021-12-16 10:54:50|30276.39|30276.39|30279.92|30279.92|30279.92|30279.92|30276.39|30276.39|0
1639652110000|2021-12-16 10:55:10|30276.39|30276.39|30272.85|30272.85|30276.39|30276.39|30272.85|30272.85|0
1639652130000|2021-12-16 10:55:30|30276.39|30276.39|30279.92|30279.92|30279.92|30279.92|30276.39|30276.39|0
1639652140000|2021-12-16 10:55:40|30276.39|30276.39|30276.39|30276.39|30276.39|30276.39|30276.39|30276.39|0
1639652160000|2021-12-16 10:56:00|30279.92|30279.92|30279.92|30279.92|30279.92|30279.92|30279.92|30279.92|0
1639652180000|2021-12-16 10:56:20|30283.46|30283.46|30283.46|30283.46|30283.46|30283.46|30283.46|30283.46|0
1639652190000|2021-12-16 10:56:30|30282.86|30282.86|30282.86|30282.86|30282.86|30282.86|30282.86|30282.86|0
1639652210000|2021-12-16 10:56:50|30279.32|30279.32|30279.32|30279.32|30279.32|30279.32|30279.32|30279.32|0
1639652230000|2021-12-16 10:57:10|30280.52|30280.52|30280.52|30280.52|30280.52|30280.52|30280.52|30280.52|0
1639652280000|2021-12-16 10:58:00|30284.06|30284.06|30281.73|30281.73|30285.26|30285.26|30281.73|30281.73|0
1639652310000|2021-12-16 10:58:30|30285.26|30285.26|30285.26|30285.26|30285.26|30285.26|30285.26|30285.26|0
1639652320000|2021-12-16 10:58:40|30281.73|30281.73|30281.73|30281.73|30281.73|30281.73|30281.73|30281.73|0
1639652340000|2021-12-16 10:59:00|30285.26|30285.26|30281.73|30281.73|30285.26|30285.26|30281.73|30281.73|0
1639652350000|2021-12-16 10:59:10|30285.26|30285.26|30281.73|30281.73|30285.26|30285.26|30281.73|30281.73|0
1639652410000|2021-12-16 11:00:10|30295.87|30295.87|30285.26|30285.26|30295.87|30295.87|30281.73|30281.73|0
1639652420000|2021-12-16 11:00:20|30281.73|30281.73|30278.19|30278.19|30281.73|30281.73|30278.19|30278.19|0
1639652460000|2021-12-16 11:01:00|30281.73|30281.73|30277.59|30277.59|30281.73|30281.73|30277.59|30277.59|0
1639652500000|2021-12-16 11:01:40|30277.18|30277.18|30277.18|30277.18|30277.18|30277.18|30277.18|30277.18|0
1639652520000|2021-12-16 11:02:00|30280.72|30280.72|30280.72|30280.72|30284.25|30284.25|30280.72|30280.72|0
1639652530000|2021-12-16 11:02:10|30281.32|30281.32|30281.32|30281.32|30281.32|30281.32|30281.32|30281.32|0
1639652580000|2021-12-16 11:03:00|30284.85|30284.85|30284.85|30284.85|30288.39|30288.39|30281.32|30281.32|0
1639652590000|2021-12-16 11:03:10|30281.32|30281.32|30281.32|30281.32|30281.32|30281.32|30281.32|30281.32|0
1639652620000|2021-12-16 11:03:40|30284.85|30284.85|30284.85|30284.85|30284.85|30284.85|30284.85|30284.85|0
1639652640000|2021-12-16 11:04:00|30285.45|30285.45|30292.52|30292.52|30292.52|30292.52|30285.45|30285.45|0
1639652660000|2021-12-16 11:04:20|30296.06|30296.06|30299.59|30299.59|30299.59|30299.59|30296.06|30296.06|0
1639652700000|2021-12-16 11:05:00|30303.13|30303.13|30306.66|30306.66|30306.66|30306.66|30303.13|30303.13|0
1639652720000|2021-12-16 11:05:20|30310.2|30310.2|30313.73|30313.73|30313.73|30313.73|30310.2|30310.2|0
1639652740000|2021-12-16 11:05:40|30317.27|30317.27|30320.8|30320.8|30320.8|30320.8|30317.27|30317.27|0
1639652750000|2021-12-16 11:05:50|30327.87|30327.87|30317.27|30317.27|30327.87|30327.87|30317.27|30317.27|0
1639652760000|2021-12-16 11:06:00|30320.8|30320.8|30320.8|30320.8|30320.8|30320.8|30320.8|30320.8|0
1639652790000|2021-12-16 11:06:30|30317.27|30317.27|30317.27|30317.27|30317.27|30317.27|30317.27|30317.27|0
1639652800000|2021-12-16 11:06:40|30313.73|30313.73|30310.2|30310.2|30313.73|30313.73|30306.66|30306.66|0
1639652810000|2021-12-16 11:06:50|30306.66|30306.66|30305.46|30305.46|30306.66|30306.66|30305.46|30305.46|0
1639652830000|2021-12-16 11:07:10|30301.93|30301.93|30301.93|30301.93|30301.93|30301.93|30301.93|30301.93|0
1639652840000|2021-12-16 11:07:20|30298.39|30298.39|30291.32|30291.32|30298.39|30298.39|30291.32|30291.32|0
1639652850000|2021-12-16 11:07:30|30291.73|30291.73|30291.73|30291.73|30291.73|30291.73|30291.73|30291.73|0
1639652870000|2021-12-16 11:07:50|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|0
1639652900000|2021-12-16 11:08:20|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|0
1639652910000|2021-12-16 11:08:30|30298.2|30298.2|30298.2|30298.2|30298.2|30298.2|30298.2|30298.2|0
1639652920000|2021-12-16 11:08:40|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|0
1639652950000|2021-12-16 11:09:10|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|0
1639652960000|2021-12-16 11:09:20|30298.8|30298.8|30302.33|30302.33|30302.33|30302.33|30298.8|30298.8|0
1639652990000|2021-12-16 11:09:50|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|30298.8|0
1639653000000|2021-12-16 11:10:00|30305.87|30305.87|30305.87|30305.87|30305.87|30305.87|30305.87|30305.87|0
1639653020000|2021-12-16 11:10:20|30307.07|30307.07|30307.07|30307.07|30307.07|30307.07|30307.07|30307.07|0
1639653040000|2021-12-16 11:10:40|30310.61|30310.61|30310.61|30310.61|30310.61|30310.61|30310.61|30310.61|0
1639653060000|2021-12-16 11:11:00|30307.07|30307.07|30307.8|30307.8|30307.8|30307.8|30307.07|30307.07|0
1639653070000|2021-12-16 11:11:10|30311.33|30311.33|30312.56|30312.56|30312.56|30312.56|30311.33|30311.33|0
1639653090000|2021-12-16 11:11:30|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|30316.1|0
1639653100000|2021-12-16 11:11:40|30319.63|30319.63|30319.63|30319.63|30319.63|30319.63|30319.63|30319.63|0
1639653120000|2021-12-16 11:12:00|30333.77|30333.77|30332.95|30332.95|30333.77|30333.77|30332.95|30332.95|0
1639653130000|2021-12-16 11:12:10|30336.49|30336.49|30336.49|30336.49|30336.49|30336.49|30336.49|30336.49|0
1639653180000|2021-12-16 11:13:00|30343.56|30343.56|30347.09|30347.09|30347.09|30347.09|30343.56|30343.56|0
1639653220000|2021-12-16 11:13:40|30364.77|30364.77|30361.72|30361.72|30364.77|30364.77|30357.7|30357.7|0
1639653230000|2021-12-16 11:13:50|30358.18|30358.18|30358.18|30358.18|30358.18|30358.18|30358.18|30358.18|0
1639653240000|2021-12-16 11:14:00|30354.65|30354.65|30354.65|30354.65|30354.65|30354.65|30354.65|30354.65|0
1639653330000|2021-12-16 11:15:30|30354.16|30354.16|30354.16|30354.16|30354.16|30354.16|30354.16|30354.16|0
1639653350000|2021-12-16 11:15:50|30357.7|30357.7|30371.84|30371.84|30371.84|30371.84|30357.7|30357.7|0
1639653370000|2021-12-16 11:16:10|30368.3|30368.3|30371.84|30371.84|30371.84|30371.84|30368.3|30368.3|0
1639653390000|2021-12-16 11:16:30|30372.44|30372.44|30372.44|30372.44|30372.44|30372.44|30372.44|30372.44|0
1639653410000|2021-12-16 11:16:50|30379.51|30379.51|30379.51|30379.51|30379.51|30379.51|30379.51|30379.51|0
1639653420000|2021-12-16 11:17:00|30390.11|30390.11|30390.11|30390.11|30390.11|30390.11|30390.11|30390.11|0
1639653430000|2021-12-16 11:17:10|30390.71|30390.71|30390.71|30390.71|30390.71|30390.71|30390.71|30390.71|0
1639653440000|2021-12-16 11:17:20|30394.25|30394.25|30390.71|30390.71|30394.25|30394.25|30390.71|30390.71|0
1639653470000|2021-12-16 11:17:50|30394.25|30394.25|30394.25|30394.25|30394.25|30394.25|30394.25|30394.25|0
1639653490000|2021-12-16 11:18:10|30397.78|30397.78|30405.26|30405.26|30405.26|30405.26|30397.78|30397.78|0
1639653510000|2021-12-16 11:18:30|30408.8|30408.8|30408.8|30408.8|30408.8|30408.8|30408.8|30408.8|0
1639653520000|2021-12-16 11:18:40|30409.4|30409.4|30409.4|30409.4|30409.4|30409.4|30409.4|30409.4|0
1639653560000|2021-12-16 11:19:20|30412.93|30412.93|30412.93|30412.93|30412.93|30412.93|30412.93|30412.93|0
1639653600000|2021-12-16 11:20:00|30413.53|30413.53|30427.67|30427.67|30427.67|30427.67|30413.53|30413.53|0
1639653630000|2021-12-16 11:20:30|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|30434.74|0
1639653640000|2021-12-16 11:20:40|30431.21|30431.21|30438.28|30438.28|30438.28|30438.28|30431.21|30431.21|0
1639653660000|2021-12-16 11:21:00|30431.21|30431.21|30434.74|30434.74|30434.74|30434.74|30431.21|30431.21|0
1639653710000|2021-12-16 11:21:50|30436.54|30436.54|30443.61|30443.61|30443.61|30443.61|30436.54|30436.54|0
1639653730000|2021-12-16 11:22:10|30450.68|30450.68|30447.15|30447.15|30450.68|30450.68|30447.15|30447.15|0
1639653740000|2021-12-16 11:22:20|30450.68|30450.68|30450.68|30450.68|30450.68|30450.68|30450.68|30450.68|0
1639653760000|2021-12-16 11:22:40|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|30451.09|0
1639653770000|2021-12-16 11:22:50|30451.82|30451.82|30451.82|30451.82|30451.82|30451.82|30451.82|30451.82|0
1639653780000|2021-12-16 11:23:00|30453.62|30453.62|30467.16|30467.16|30467.16|30467.16|30453.02|30453.02|0
1639653790000|2021-12-16 11:23:10|30463.63|30463.63|30463.63|30463.63|30463.63|30463.63|30463.63|30463.63|0
1639653840000|2021-12-16 11:24:00|30464.23|30464.23|30464.23|30464.23|30464.23|30464.23|30464.23|30464.23|0
1639653860000|2021-12-16 11:24:20|30464.83|30464.83|30464.83|30464.83|30464.83|30464.83|30464.83|30464.83|0
1639653910000|2021-12-16 11:25:10|30465.43|30465.43|30483.1|30483.1|30483.1|30483.1|30465.43|30465.43|0
1639653940000|2021-12-16 11:25:40|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|30484.31|0
1639653960000|2021-12-16 11:26:00|30484.91|30484.91|30495.51|30495.51|30495.51|30495.51|30484.91|30484.91|0
1639653970000|2021-12-16 11:26:10|30495.92|30495.92|30495.92|30495.92|30495.92|30495.92|30495.92|30495.92|0
1639654010000|2021-12-16 11:26:50|30492.39|30492.39|30488.85|30488.85|30492.39|30492.39|30488.85|30488.85|0
1639654020000|2021-12-16 11:27:00|30488.44|30488.44|30477.43|30477.43|30488.44|30488.44|30477.43|30477.43|0
1639654050000|2021-12-16 11:27:30|30477.18|30477.18|30477.18|30477.18|30477.18|30477.18|30477.18|30477.18|0
1639654070000|2021-12-16 11:27:50|30480.72|30480.72|30484.25|30484.25|30484.25|30484.25|30480.72|30480.72|0
1639654140000|2021-12-16 11:29:00|30483.65|30483.65|30482.45|30482.45|30483.65|30483.65|30482.45|30482.45|0
1639654160000|2021-12-16 11:29:20|30485.99|30485.99|30485.99|30485.99|30485.99|30485.99|30485.99|30485.99|0
1639654200000|2021-12-16 11:30:00|30489.52|30489.52|30485.99|30485.99|30489.52|30489.52|30485.99|30485.99|0
1639654260000|2021-12-16 11:31:00|30489.52|30489.52|30489.52|30489.52|30489.52|30489.52|30489.52|30489.52|0
1639654300000|2021-12-16 11:31:40|30500.13|30500.13|30511.55|30511.55|30511.55|30511.55|30500.13|30500.13|0
1639654310000|2021-12-16 11:31:50|30525.69|30525.69|30526.89|30526.89|30526.89|30526.89|30525.69|30525.69|0
1639654320000|2021-12-16 11:32:00|30533.96|30533.96|30533.96|30533.96|30533.96|30533.96|30533.96|30533.96|0
1639654330000|2021-12-16 11:32:10|30530.43|30530.43|30502.15|30502.15|30530.43|30530.43|30502.15|30502.15|0
1639654340000|2021-12-16 11:32:20|30509.22|30509.22|30509.82|30509.82|30509.82|30509.82|30509.22|30509.22|0
1639654360000|2021-12-16 11:32:40|30506.28|30506.28|30509.82|30509.82|30509.82|30509.82|30506.28|30506.28|0
1639654370000|2021-12-16 11:32:50|30499.21|30499.21|30499.21|30499.21|30499.21|30499.21|30499.21|30499.21|0
1639654410000|2021-12-16 11:33:30|30495.68|30495.68|30495.68|30495.68|30495.68|30495.68|30495.68|30495.68|0
1639654420000|2021-12-16 11:33:40|30502.75|30502.75|30502.75|30502.75|30502.75|30502.75|30502.75|30502.75|0
1639654430000|2021-12-16 11:33:50|30506.28|30506.28|30506.28|30506.28|30506.28|30506.28|30506.28|30506.28|0
1639654450000|2021-12-16 11:34:10|30502.75|30502.75|30495.68|30495.68|30502.75|30502.75|30495.68|30495.68|0
1639654470000|2021-12-16 11:34:30|30506.28|30506.28|30502.75|30502.75|30506.28|30506.28|30502.75|30502.75|0
1639654480000|2021-12-16 11:34:40|30503.35|30503.35|30503.35|30503.35|30503.35|30503.35|30503.35|30503.35|0
1639654500000|2021-12-16 11:35:00|30503.95|30503.95|30503.95|30503.95|30503.95|30503.95|30503.95|30503.95|0
1639654510000|2021-12-16 11:35:10|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|0
1639654550000|2021-12-16 11:35:50|30507.89|30507.89|30507.89|30507.89|30507.89|30507.89|30507.89|30507.89|0
1639654560000|2021-12-16 11:36:00|30511.43|30511.43|30511.43|30511.43|30511.43|30511.43|30511.43|30511.43|0
1639654570000|2021-12-16 11:36:10|30514.96|30514.96|30511.43|30511.43|30514.96|30514.96|30511.43|30511.43|0
1639654580000|2021-12-16 11:36:20|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|0
1639654610000|2021-12-16 11:36:50|30500.82|30500.82|30500.82|30500.82|30500.82|30500.82|30500.82|30500.82|0
1639654620000|2021-12-16 11:37:00|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|30504.36|0
1639654630000|2021-12-16 11:37:10|30504.96|30504.96|30508.5|30508.5|30508.5|30508.5|30504.96|30504.96|0
1639654660000|2021-12-16 11:37:40|30512.03|30512.03|30512.03|30512.03|30512.03|30512.03|30512.03|30512.03|0
1639654670000|2021-12-16 11:37:50|30515.57|30515.57|30514.96|30514.96|30515.57|30515.57|30514.96|30514.96|0
1639654690000|2021-12-16 11:38:10|30511.43|30511.43|30514.96|30514.96|30514.96|30514.96|30511.43|30511.43|0
1639654700000|2021-12-16 11:38:20|30516.17|30516.17|30515.57|30515.57|30516.17|30516.17|30515.57|30515.57|0
1639654730000|2021-12-16 11:38:50|30512.03|30512.03|30508.5|30508.5|30512.03|30512.03|30508.5|30508.5|0
1639654760000|2021-12-16 11:39:20|30504.96|30504.96|30504.96|30504.96|30504.96|30504.96|30504.96|30504.96|0
1639654770000|2021-12-16 11:39:30|30504.36|30504.36|30486.69|30486.69|30504.36|30504.36|30486.69|30486.69|0
1639654780000|2021-12-16 11:39:40|30490.22|30490.22|30490.22|30490.22|30490.22|30490.22|30490.22|30490.22|0
1639654800000|2021-12-16 11:40:00|30486.69|30486.69|30486.69|30486.69|30486.69|30486.69|30486.69|30486.69|0
1639654820000|2021-12-16 11:40:20|30490.22|30490.22|30490.22|30490.22|30490.22|30490.22|30490.22|30490.22|0
1639654850000|2021-12-16 11:40:50|30493.76|30493.76|30490.22|30490.22|30493.76|30493.76|30490.22|30490.22|0
1639654880000|2021-12-16 11:41:20|30479.62|30479.62|30486.69|30486.69|30486.69|30486.69|30479.62|30479.62|0
1639654960000|2021-12-16 11:42:40|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|30486.08|0
1639654970000|2021-12-16 11:42:50|30489.62|30489.62|30486.08|30486.08|30489.62|30489.62|30486.08|30486.08|0
1639654980000|2021-12-16 11:43:00|30479.01|30479.01|30482.55|30482.55|30482.55|30482.55|30479.01|30479.01|0
1639654990000|2021-12-16 11:43:10|30479.01|30479.01|30479.01|30479.01|30479.01|30479.01|30479.01|30479.01|0
1639655000000|2021-12-16 11:43:20|30486.08|30486.08|30482.55|30482.55|30486.08|30486.08|30482.55|30482.55|0
1639655010000|2021-12-16 11:43:30|30481.95|30481.95|30481.95|30481.95|30481.95|30481.95|30481.95|30481.95|0
1639655020000|2021-12-16 11:43:40|30496.09|30496.09|30496.09|30496.09|30496.09|30496.09|30496.09|30496.09|0
1639655030000|2021-12-16 11:43:50|30499.62|30499.62|30499.62|30499.62|30499.62|30499.62|30499.62|30499.62|0
1639655050000|2021-12-16 11:44:10|30499.02|30499.02|30499.02|30499.02|30499.02|30499.02|30499.02|30499.02|0
1639655070000|2021-12-16 11:44:30|30502.56|30502.56|30502.56|30502.56|30502.56|30502.56|30502.56|30502.56|0
1639655080000|2021-12-16 11:44:40|30502.97|30502.97|30502.97|30502.97|30503.57|30503.57|30502.97|30502.97|0
1639655090000|2021-12-16 11:44:50|30506.5|30506.5|30506.5|30506.5|30506.5|30506.5|30506.5|30506.5|0
1639655100000|2021-12-16 11:45:00|30510.04|30510.04|30510.04|30510.04|30510.04|30510.04|30510.04|30510.04|0
1639655110000|2021-12-16 11:45:10|30502.97|30502.97|30499.43|30499.43|30502.97|30502.97|30499.43|30499.43|0
1639655160000|2021-12-16 11:46:00|30517.11|30517.11|30517.11|30517.11|30517.11|30517.11|30517.11|30517.11|0
1639655180000|2021-12-16 11:46:20|30524.18|30524.18|30524.18|30524.18|30524.18|30524.18|30524.18|30524.18|0
1639655200000|2021-12-16 11:46:40|30534.78|30534.78|30534.78|30534.78|30534.78|30534.78|30534.78|30534.78|0
1639655210000|2021-12-16 11:46:50|30535.98|30535.98|30535.98|30535.98|30535.98|30535.98|30535.98|30535.98|0
1639655220000|2021-12-16 11:47:00|30539.52|30539.52|30532.45|30532.45|30539.52|30539.52|30532.45|30532.45|0
1639655280000|2021-12-16 11:48:00|30528.91|30528.91|30528.91|30528.91|30528.91|30528.91|30528.91|30528.91|0
1639655310000|2021-12-16 11:48:30|30529.32|30529.32|30529.32|30529.32|30529.32|30529.32|30529.32|30529.32|0
1639655330000|2021-12-16 11:48:50|30525.79|30525.79|30525.79|30525.79|30525.79|30525.79|30525.79|30525.79|0
1639655350000|2021-12-16 11:49:10|30522.25|30522.25|30522.85|30522.85|30522.85|30522.85|30522.25|30522.25|0
1639655370000|2021-12-16 11:49:30|30526.39|30526.39|30526.39|30526.39|30526.39|30526.39|30526.39|30526.39|0
1639655380000|2021-12-16 11:49:40|30525.79|30525.79|30525.79|30525.79|30525.79|30525.79|30525.79|30525.79|0
1639655440000|2021-12-16 11:50:40|30522.25|30522.25|30518.72|30518.72|30522.25|30522.25|30518.72|30518.72|0
1639655490000|2021-12-16 11:51:30|30522.25|30522.25|30522.25|30522.25|30522.25|30522.25|30522.25|30522.25|0
1639655510000|2021-12-16 11:51:50|30522.66|30522.66|30522.66|30522.66|30522.66|30522.66|30522.66|30522.66|0
1639655560000|2021-12-16 11:52:40|30529.73|30529.73|30529.73|30529.73|30529.73|30529.73|30529.73|30529.73|0
1639655610000|2021-12-16 11:53:30|30530.33|30530.33|30530.33|30530.33|30530.33|30530.33|30530.33|30530.33|0
1639655620000|2021-12-16 11:53:40|30530.58|30530.58|30530.33|30530.33|30530.58|30530.58|30530.33|30530.33|0
1639655630000|2021-12-16 11:53:50|30530.74|30530.74|30530.74|30530.74|30530.74|30530.74|30530.74|30530.74|0
1639655650000|2021-12-16 11:54:10|30531.15|30531.15|30531.15|30531.15|30531.15|30531.15|30531.15|30531.15|0
1639655670000|2021-12-16 11:54:30|30527.62|30527.62|30524.08|30524.08|30527.62|30527.62|30524.08|30524.08|0
1639655690000|2021-12-16 11:54:50|30527.62|30527.62|30524.08|30524.08|30531.15|30531.15|30524.08|30524.08|0
1639655700000|2021-12-16 11:55:00|30513.48|30513.48|30517.01|30517.01|30520.55|30520.55|30513.48|30513.48|0
1639655710000|2021-12-16 11:55:10|30524.08|30524.08|30524.08|30524.08|30524.08|30524.08|30524.08|30524.08|0
1639655720000|2021-12-16 11:55:20|30517.01|30517.01|30517.01|30517.01|30517.01|30517.01|30517.01|30517.01|0
1639655730000|2021-12-16 11:55:30|30513.48|30513.48|30513.48|30513.48|30513.48|30513.48|30513.48|30513.48|0
1639655740000|2021-12-16 11:55:40|30506.41|30506.41|30506.41|30506.41|30506.41|30506.41|30506.41|30506.41|0
1639655750000|2021-12-16 11:55:50|30517.01|30517.01|30502.87|30502.87|30517.01|30517.01|30502.87|30502.87|0
1639655760000|2021-12-16 11:56:00|30506.41|30506.41|30506.41|30506.41|30506.41|30506.41|30506.41|30506.41|0
1639655810000|2021-12-16 11:56:50|30506|30506|30506|30506|30506|30506|30506|30506|0
1639655820000|2021-12-16 11:57:00|30502.46|30502.46|30502.46|30502.46|30502.46|30502.46|30502.46|30502.46|0
1639655830000|2021-12-16 11:57:10|30498.93|30498.93|30498.93|30498.93|30498.93|30498.93|30498.93|30498.93|0
1639655840000|2021-12-16 11:57:20|30502.46|30502.46|30502.46|30502.46|30502.46|30502.46|30502.46|30502.46|0
1639655860000|2021-12-16 11:57:40|30501.86|30501.86|30500.66|30500.66|30501.86|30501.86|30500.66|30500.66|0
1639655870000|2021-12-16 11:57:50|30504.2|30504.2|30504.2|30504.2|30504.2|30504.2|30504.2|30504.2|0
1639655880000|2021-12-16 11:58:00|30500.66|30500.66|30500.06|30500.06|30500.66|30500.66|30500.06|30500.06|0
1639655900000|2021-12-16 11:58:20|30496.53|30496.53|30496.53|30496.53|30496.53|30496.53|30496.53|30496.53|0
1639655960000|2021-12-16 11:59:20|30501.26|30501.26|30501.26|30501.26|30501.26|30501.26|30501.26|30501.26|0
1639655980000|2021-12-16 11:59:40|30508.33|30508.33|30511.27|30511.27|30511.27|30511.27|30507.73|30507.73|0
1639655990000|2021-12-16 11:59:50|30511.87|30511.87|30526.01|30526.01|30529.54|30529.54|30511.87|30511.87|0
1639656000000|2021-12-16 12:00:00|30530.03|30530.03|30447.95|30447.95|30530.03|30530.03|30447.95|30447.95|0
1639656010000|2021-12-16 12:00:10|30469.16|30469.16|30406.13|30406.13|30469.16|30469.16|30402.6|30402.6|0
1639656020000|2021-12-16 12:00:20|30399.06|30399.06|30432.61|30432.61|30432.61|30432.61|30393.73|30393.73|0
1639656030000|2021-12-16 12:00:30|30432.01|30432.01|30417.87|30417.87|30432.01|30432.01|30417.87|30417.87|0
1639656040000|2021-12-16 12:00:40|30403.73|30403.73|30407.26|30407.26|30407.26|30407.26|30400.19|30400.19|0
1639656050000|2021-12-16 12:00:50|30406.85|30406.85|30387.57|30387.57|30406.85|30406.85|30376.96|30376.96|0
1639656060000|2021-12-16 12:01:00|30380.5|30380.5|30409.38|30409.38|30412.91|30412.91|30380.5|30380.5|0
1639656070000|2021-12-16 12:01:10|30419.98|30419.98|30437.66|30437.66|30437.66|30437.66|30419.98|30419.98|0
1639656080000|2021-12-16 12:01:20|30419.98|30419.98|30405.84|30405.84|30419.98|30419.98|30405.84|30405.84|0
1639656090000|2021-12-16 12:01:30|30419.98|30419.98|30409.38|30409.38|30419.98|30419.98|30409.38|30409.38|0
1639656100000|2021-12-16 12:01:40|30405.84|30405.84|30395.24|30395.24|30405.84|30405.84|30395.24|30395.24|0
1639656110000|2021-12-16 12:01:50|30388.17|30388.17|30366.96|30366.96|30388.17|30388.17|30366.96|30366.96|0
1639656120000|2021-12-16 12:02:00|30377.56|30377.56|30380.75|30380.75|30380.75|30380.75|30369.36|30369.36|0
1639656130000|2021-12-16 12:02:10|30373.69|30373.69|30347.74|30347.74|30373.69|30373.69|30347.74|30347.74|0
1639656140000|2021-12-16 12:02:20|30351.27|30351.27|30361.88|30361.88|30361.88|30361.88|30351.27|30351.27|0
1639656150000|2021-12-16 12:02:30|30363.08|30363.08|30380.75|30380.75|30380.75|30380.75|30363.08|30363.08|0
1639656180000|2021-12-16 12:03:00|30377.22|30377.22|30376.02|30376.02|30383.09|30383.09|30376.02|30376.02|0
1639656190000|2021-12-16 12:03:10|30383.09|30383.09|30394.89|30394.89|30394.89|30394.89|30383.09|30383.09|0
1639656200000|2021-12-16 12:03:20|30387.82|30387.82|30387.82|30387.82|30387.82|30387.82|30387.82|30387.82|0
1639656240000|2021-12-16 12:04:00|30384.29|30384.29|30384.29|30384.29|30384.29|30384.29|30384.29|30384.29|0
1639656250000|2021-12-16 12:04:10|30377.22|30377.22|30377.22|30377.22|30377.22|30377.22|30377.22|30377.22|0
1639656260000|2021-12-16 12:04:20|30384.29|30384.29|30387.82|30387.82|30387.82|30387.82|30384.29|30384.29|0
1639656270000|2021-12-16 12:04:30|30394.89|30394.89|30395.5|30395.5|30395.5|30395.5|30394.89|30394.89|0
1639656280000|2021-12-16 12:04:40|30395.74|30395.74|30396.56|30396.56|30396.56|30396.56|30395.74|30395.74|0
1639656310000|2021-12-16 12:05:10|30421.3|30421.3|30424.84|30424.84|30431.91|30431.91|30421.3|30421.3|0
1639656320000|2021-12-16 12:05:20|30417.77|30417.77|30414.23|30414.23|30417.77|30417.77|30414.23|30414.23|0
1639656330000|2021-12-16 12:05:30|30407.16|30407.16|30403.03|30403.03|30407.16|30407.16|30403.03|30403.03|0
1639656340000|2021-12-16 12:05:40|30399.49|30399.49|30395.96|30395.96|30399.49|30399.49|30395.96|30395.96|0
1639656370000|2021-12-16 12:06:10|30385.35|30385.35|30385.35|30385.35|30385.35|30385.35|30385.35|30385.35|0
1639656390000|2021-12-16 12:06:30|30381.82|30381.82|30374.75|30374.75|30381.82|30381.82|30374.75|30374.75|0
1639656410000|2021-12-16 12:06:50|30373.93|30373.93|30370.39|30370.39|30373.93|30373.93|30363.32|30363.32|0
1639656420000|2021-12-16 12:07:00|30363.32|30363.32|30366.86|30366.86|30366.86|30366.86|30363.32|30363.32|0
1639656440000|2021-12-16 12:07:20|30359.79|30359.79|30370.39|30370.39|30370.39|30370.39|30359.79|30359.79|0
1639656450000|2021-12-16 12:07:30|30366.86|30366.86|30363.08|30363.08|30366.86|30366.86|30363.08|30363.08|0
1639656460000|2021-12-16 12:07:40|30359.55|30359.55|30356.54|30356.54|30359.55|30359.55|30356.54|30356.54|0
1639656470000|2021-12-16 12:07:50|30360.08|30360.08|30345.94|30345.94|30360.08|30360.08|30345.94|30345.94|0
1639656480000|2021-12-16 12:08:00|30338.87|30338.87|30335.33|30335.33|30338.87|30338.87|30335.33|30335.33|0
1639656500000|2021-12-16 12:08:20|30334.73|30334.73|30334.73|30334.73|30334.73|30334.73|30334.73|30334.73|0
1639656510000|2021-12-16 12:08:30|30341.8|30341.8|30334.73|30334.73|30341.8|30341.8|30334.73|30334.73|0
1639656520000|2021-12-16 12:08:40|30331.2|30331.2|30327.66|30327.66|30331.2|30331.2|30327.66|30327.66|0
1639656530000|2021-12-16 12:08:50|30324.13|30324.13|30324.13|30324.13|30324.13|30324.13|30324.13|30324.13|0
1639656540000|2021-12-16 12:09:00|30324.73|30324.73|30324.73|30324.73|30324.73|30324.73|30324.73|30324.73|0
1639656550000|2021-12-16 12:09:10|30317.66|30317.66|30317.66|30317.66|30317.66|30317.66|30317.66|30317.66|0
1639656560000|2021-12-16 12:09:20|30314.12|30314.12|30325.14|30325.14|30325.14|30325.14|30314.12|30314.12|0
1639656580000|2021-12-16 12:09:40|30325.55|30325.55|30325.3|30325.3|30325.55|30325.55|30325.3|30325.3|0
1639656590000|2021-12-16 12:09:50|30335.91|30335.91|30335.91|30335.91|30335.91|30335.91|30335.91|30335.91|0
1639656600000|2021-12-16 12:10:00|30339.44|30339.44|30339.44|30339.44|30339.44|30339.44|30339.44|30339.44|0
1639656620000|2021-12-16 12:10:20|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|30342.98|0
1639656640000|2021-12-16 12:10:40|30332.37|30332.37|30325.06|30325.06|30332.37|30332.37|30325.06|30325.06|0
1639656650000|2021-12-16 12:10:50|30335.67|30335.67|30335.67|30335.67|30335.67|30335.67|30335.67|30335.67|0
1639656660000|2021-12-16 12:11:00|30332.13|30332.13|30332.13|30332.13|30332.13|30332.13|30332.13|30332.13|0
1639656690000|2021-12-16 12:11:30|30339.2|30339.2|30339.2|30339.2|30339.2|30339.2|30339.2|30339.2|0
1639656710000|2021-12-16 12:11:50|30332.13|30332.13|30332.13|30332.13|30332.13|30332.13|30332.13|30332.13|0
1639656720000|2021-12-16 12:12:00|30328.6|30328.6|30332.13|30332.13|30332.13|30332.13|30328.6|30328.6|0
1639656730000|2021-12-16 12:12:10|30328.6|30328.6|30328.6|30328.6|30328.6|30328.6|30328.6|30328.6|0
1639656760000|2021-12-16 12:12:40|30325.06|30325.06|30325.47|30325.47|30325.47|30325.47|30325.06|30325.06|0
1639656790000|2021-12-16 12:13:10|30321.94|30321.94|30314.87|30314.87|30321.94|30321.94|30311.33|30311.33|0
1639656840000|2021-12-16 12:14:00|30307.8|30307.8|30307.8|30307.8|30307.8|30307.8|30307.8|30307.8|0
1639656850000|2021-12-16 12:14:10|30304.26|30304.26|30304.26|30304.26|30304.26|30304.26|30304.26|30304.26|0
1639656860000|2021-12-16 12:14:20|30297.19|30297.19|30304.26|30304.26|30304.26|30304.26|30297.19|30297.19|0
1639656870000|2021-12-16 12:14:30|30300.73|30300.73|30300.73|30300.73|30300.73|30300.73|30300.73|30300.73|0
1639656880000|2021-12-16 12:14:40|30297.19|30297.19|30297.19|30297.19|30297.19|30297.19|30297.19|30297.19|0
1639656890000|2021-12-16 12:14:50|30300.73|30300.73|30308.4|30308.4|30308.4|30308.4|30300.73|30300.73|0
1639656900000|2021-12-16 12:15:00|30304.86|30304.86|30304.86|30304.86|30304.86|30304.86|30304.86|30304.86|0
1639656910000|2021-12-16 12:15:10|30315.47|30315.47|30315.47|30315.47|30315.47|30315.47|30315.47|30315.47|0
1639656920000|2021-12-16 12:15:20|30311.93|30311.93|30311.93|30311.93|30311.93|30311.93|30311.93|30311.93|0
1639656930000|2021-12-16 12:15:30|30315.47|30315.47|30315.47|30315.47|30315.47|30315.47|30315.47|30315.47|0
1639656940000|2021-12-16 12:15:40|30315.88|30315.88|30315.88|30315.88|30315.88|30315.88|30315.88|30315.88|0
1639656950000|2021-12-16 12:15:50|30316.12|30316.12|30316.36|30316.36|30316.36|30316.36|30316.12|30316.12|0
1639656960000|2021-12-16 12:16:00|30323.43|30323.43|30324.63|30324.63|30324.63|30324.63|30323.43|30323.43|0
1639656970000|2021-12-16 12:16:10|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|30321.1|0
1639656990000|2021-12-16 12:16:30|30324.63|30324.63|30324.63|30324.63|30324.63|30324.63|30324.63|30324.63|0
1639657000000|2021-12-16 12:16:40|30325.23|30325.23|30318.17|30318.17|30325.23|30325.23|30318.17|30318.17|0
1639657010000|2021-12-16 12:16:50|30325.23|30325.23|30325.23|30325.23|30325.23|30325.23|30325.23|30325.23|0
1639657020000|2021-12-16 12:17:00|30325.48|30325.48|30325.48|30325.48|30325.48|30325.48|30325.48|30325.48|0
1639657040000|2021-12-16 12:17:20|30321.94|30321.94|30325.48|30325.48|30325.48|30325.48|30321.94|30321.94|0
1639657050000|2021-12-16 12:17:30|30326.68|30326.68|30326.68|30326.68|30326.68|30326.68|30326.68|30326.68|0
1639657080000|2021-12-16 12:18:00|30319.61|30319.61|30309|30309|30319.61|30319.61|30309|30309|0
1639657090000|2021-12-16 12:18:10|30312.54|30312.54|30312.54|30312.54|30312.54|30312.54|30312.54|30312.54|0
1639657140000|2021-12-16 12:19:00|30309|30309|30312.54|30312.54|30316.07|30316.07|30309|30309|0
1639657150000|2021-12-16 12:19:10|30309|30309|30309|30309|30309|30309|30309|30309|0
1639657160000|2021-12-16 12:19:20|30305.47|30305.47|30316.67|30316.67|30316.67|30316.67|30305.47|30305.47|0
1639657170000|2021-12-16 12:19:30|30323.74|30323.74|30316.67|30316.67|30323.74|30323.74|30316.67|30316.67|0
1639657180000|2021-12-16 12:19:40|30316.07|30316.07|30316.07|30316.07|30316.07|30316.07|30316.07|30316.07|0
1639657260000|2021-12-16 12:21:00|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|30305.47|0
1639657280000|2021-12-16 12:21:20|30305.06|30305.06|30305.06|30305.06|30305.06|30305.06|30305.06|30305.06|0
1639657300000|2021-12-16 12:21:40|30304.46|30304.46|30304.46|30304.46|30304.46|30304.46|30304.46|30304.46|0
1639657380000|2021-12-16 12:23:00|30305.06|30305.06|30305.06|30305.06|30305.06|30305.06|30305.06|30305.06|0
1639657440000|2021-12-16 12:24:00|30308.59|30308.59|30308.59|30308.59|30308.59|30308.59|30308.59|30308.59|0
1639657480000|2021-12-16 12:24:40|30315.66|30315.66|30319.2|30319.2|30329.8|30329.8|30315.66|30315.66|0
1639657500000|2021-12-16 12:25:00|30319.68|30319.68|30323.22|30323.22|30330.29|30330.29|30319.68|30319.68|0
1639657520000|2021-12-16 12:25:20|30323.82|30323.82|30323.82|30323.82|30323.82|30323.82|30323.82|30323.82|0
1639657530000|2021-12-16 12:25:30|30324.23|30324.23|30324.23|30324.23|30324.23|30324.23|30324.23|30324.23|0
1639657560000|2021-12-16 12:26:00|30323.63|30323.63|30323.63|30323.63|30327.16|30327.16|30323.63|30323.63|0
1639657580000|2021-12-16 12:26:20|30320.09|30320.09|30320.09|30320.09|30320.09|30320.09|30320.09|30320.09|0
1639657590000|2021-12-16 12:26:30|30318.89|30318.89|30318.89|30318.89|30318.89|30318.89|30318.89|30318.89|0
1639657610000|2021-12-16 12:26:50|30311.82|30311.82|30318.89|30318.89|30318.89|30318.89|30311.82|30311.82|0
1639657660000|2021-12-16 12:27:40|30308.29|30308.29|30308.29|30308.29|30308.29|30308.29|30308.29|30308.29|0
1639657680000|2021-12-16 12:28:00|30304.75|30304.75|30304.75|30304.75|30304.75|30304.75|30304.75|30304.75|0
1639657690000|2021-12-16 12:28:10|30304.34|30304.34|30293.74|30293.74|30304.34|30304.34|30293.74|30293.74|0
1639657740000|2021-12-16 12:29:00|30294.34|30294.34|30300.81|30300.81|30300.81|30300.81|30293.74|30293.74|0
1639657760000|2021-12-16 12:29:20|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|30304.34|0
1639657790000|2021-12-16 12:29:50|30305.54|30305.54|30305.54|30305.54|30305.54|30305.54|30305.54|30305.54|0
1639657800000|2021-12-16 12:30:00|30309.08|30309.08|30312.37|30312.37|30312.37|30312.37|30305.3|30305.3|0
1639657840000|2021-12-16 12:30:40|30312.61|30312.61|30312.61|30312.61|30312.61|30312.61|30312.61|30312.61|0
1639657850000|2021-12-16 12:30:50|30313.43|30313.43|30314.03|30314.03|30314.03|30314.03|30313.43|30313.43|0
1639657920000|2021-12-16 12:32:00|30321.1|30321.1|30328.17|30328.17|30328.17|30328.17|30321.1|30321.1|0
1639657940000|2021-12-16 12:32:20|30327.76|30327.76|30327.76|30327.76|30327.76|30327.76|30327.76|30327.76|0
1639657950000|2021-12-16 12:32:30|30331.3|30331.3|30331.3|30331.3|30331.3|30331.3|30331.3|30331.3|0
1639657960000|2021-12-16 12:32:40|30330.7|30330.7|30327.16|30327.16|30330.7|30330.7|30327.16|30327.16|0
1639658030000|2021-12-16 12:33:50|30334.23|30334.23|30327.16|30327.16|30334.23|30334.23|30327.16|30327.16|0
1639658070000|2021-12-16 12:34:30|30330.7|30330.7|30320.09|30320.09|30330.7|30330.7|30320.09|30320.09|0
1639658170000|2021-12-16 12:36:10|30323.63|30323.63|30323.63|30323.63|30323.63|30323.63|30323.63|30323.63|0
1639658190000|2021-12-16 12:36:30|30320.09|30320.09|30320.09|30320.09|30320.09|30320.09|30320.09|30320.09|0
1639658210000|2021-12-16 12:36:50|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|0
1639658220000|2021-12-16 12:37:00|30323.03|30323.03|30323.03|30323.03|30323.03|30323.03|30323.03|30323.03|0
1639658230000|2021-12-16 12:37:10|30337.17|30337.17|30340.7|30340.7|30340.7|30340.7|30337.17|30337.17|0
1639658280000|2021-12-16 12:38:00|30333.63|30333.63|30326.56|30326.56|30333.63|30333.63|30326.56|30326.56|0
1639658320000|2021-12-16 12:38:40|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|0
1639658330000|2021-12-16 12:38:50|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|0
1639658340000|2021-12-16 12:39:00|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|0
1639658380000|2021-12-16 12:39:40|30315.96|30315.96|30319.49|30319.49|30319.49|30319.49|30315.96|30315.96|0
1639658390000|2021-12-16 12:39:50|30308.89|30308.89|30308.89|30308.89|30308.89|30308.89|30308.89|30308.89|0
1639658400000|2021-12-16 12:40:00|30301.82|30301.82|30301.82|30301.82|30301.82|30301.82|30301.82|30301.82|0
1639658410000|2021-12-16 12:40:10|30305.35|30305.35|30297.68|30297.68|30305.35|30305.35|30297.68|30297.68|0
1639658420000|2021-12-16 12:40:20|30297.2|30297.2|30296.96|30296.96|30297.2|30297.2|30296.96|30296.96|0
1639658460000|2021-12-16 12:41:00|30300.49|30300.49|30300.49|30300.49|30300.49|30300.49|30300.49|30300.49|0
1639658490000|2021-12-16 12:41:30|30304.03|30304.03|30296.96|30296.96|30304.03|30304.03|30296.96|30296.96|0
1639658540000|2021-12-16 12:42:20|30289.89|30289.89|30289.89|30289.89|30289.89|30289.89|30289.89|30289.89|0
1639658560000|2021-12-16 12:42:40|30286.35|30286.35|30287.55|30287.55|30287.55|30287.55|30286.35|30286.35|0
1639658570000|2021-12-16 12:42:50|30291.09|30291.09|30291.09|30291.09|30291.09|30291.09|30291.09|30291.09|0
1639658610000|2021-12-16 12:43:30|30290.49|30290.49|30290.49|30290.49|30290.49|30290.49|30290.49|30290.49|0
1639658630000|2021-12-16 12:43:50|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|0
1639658670000|2021-12-16 12:44:30|30283.42|30283.42|30283.42|30283.42|30283.42|30283.42|30283.42|30283.42|0
1639658680000|2021-12-16 12:44:40|30283.01|30283.01|30283.83|30283.83|30283.83|30283.83|30283.01|30283.01|0
1639658690000|2021-12-16 12:44:50|30294.43|30294.43|30300.9|30300.9|30305.04|30305.04|30294.43|30294.43|0
1639658730000|2021-12-16 12:45:30|30318.57|30318.57|30315.04|30315.04|30318.57|30318.57|30315.04|30315.04|0
1639658740000|2021-12-16 12:45:40|30300.9|30300.9|30293.42|30293.42|30300.9|30300.9|30293.42|30293.42|0
1639658750000|2021-12-16 12:45:50|30292.82|30292.82|30292.82|30292.82|30292.82|30292.82|30292.82|30292.82|0
1639658760000|2021-12-16 12:46:00|30292.22|30292.22|30288.68|30288.68|30292.22|30292.22|30281.61|30281.61|0
1639658770000|2021-12-16 12:46:10|30299.29|30299.29|30295.75|30295.75|30299.29|30299.29|30295.75|30295.75|0
1639658780000|2021-12-16 12:46:20|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|30295.27|0
1639658810000|2021-12-16 12:46:50|30291.74|30291.74|30291.74|30291.74|30291.74|30291.74|30291.74|30291.74|0
1639658820000|2021-12-16 12:47:00|30295.87|30295.87|30295.87|30295.87|30295.87|30295.87|30295.87|30295.87|0
1639658850000|2021-12-16 12:47:30|30299.41|30299.41|30295.87|30295.87|30299.41|30299.41|30295.87|30295.87|0
1639658860000|2021-12-16 12:47:40|30299.41|30299.41|30302.94|30302.94|30306.48|30306.48|30299.41|30299.41|0
1639658880000|2021-12-16 12:48:00|30313.55|30313.55|30313.55|30313.55|30313.55|30313.55|30313.55|30313.55|0
1639658890000|2021-12-16 12:48:10|30314.15|30314.15|30314.15|30314.15|30314.15|30314.15|30314.15|30314.15|0
1639658910000|2021-12-16 12:48:30|30314.56|30314.56|30314.56|30314.56|30314.56|30314.56|30314.56|30314.56|0
1639658920000|2021-12-16 12:48:40|30318.09|30318.09|30321.63|30321.63|30325.16|30325.16|30318.09|30318.09|0
1639658950000|2021-12-16 12:49:10|30321.14|30321.14|30317.61|30317.61|30321.14|30321.14|30317.61|30317.61|0
1639658980000|2021-12-16 12:49:40|30321.14|30321.14|30321.14|30321.14|30321.14|30321.14|30321.14|30321.14|0
1639659010000|2021-12-16 12:50:10|30317.61|30317.61|30318.09|30318.09|30318.09|30318.09|30317.61|30317.61|0
1639659020000|2021-12-16 12:50:20|30314.56|30314.56|30314.56|30314.56|30314.56|30314.56|30314.56|30314.56|0
1639659040000|2021-12-16 12:50:40|30313.96|30313.96|30313.96|30313.96|30313.96|30313.96|30313.96|30313.96|0
1639659070000|2021-12-16 12:51:10|30317.49|30317.49|30313.96|30313.96|30317.49|30317.49|30313.96|30313.96|0
1639659080000|2021-12-16 12:51:20|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|0
1639659140000|2021-12-16 12:52:20|30303.35|30303.35|30296.28|30296.28|30303.35|30303.35|30296.28|30296.28|0
1639659170000|2021-12-16 12:52:50|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|30292.75|0
1639659190000|2021-12-16 12:53:10|30296.28|30296.28|30285.68|30285.68|30296.28|30296.28|30285.68|30285.68|0
1639659200000|2021-12-16 12:53:20|30285.27|30285.27|30285.27|30285.27|30285.27|30285.27|30285.27|30285.27|0
1639659210000|2021-12-16 12:53:30|30284.86|30284.86|30270.72|30270.72|30284.86|30284.86|30270.72|30270.72|0
1639659250000|2021-12-16 12:54:10|30274.25|30274.25|30274.25|30274.25|30274.25|30274.25|30274.25|30274.25|0
1639659260000|2021-12-16 12:54:20|30277.79|30277.79|30278.03|30278.03|30278.03|30278.03|30277.79|30277.79|0
1639659270000|2021-12-16 12:54:30|30281.56|30281.56|30288.63|30288.63|30292.17|30292.17|30281.56|30281.56|0
1639659280000|2021-12-16 12:54:40|30285.1|30285.1|30285.1|30285.1|30285.1|30285.1|30285.1|30285.1|0
1639659310000|2021-12-16 12:55:10|30285.7|30285.7|30285.7|30285.7|30285.7|30285.7|30285.7|30285.7|0
1639659320000|2021-12-16 12:55:20|30296.3|30296.3|30299.84|30299.84|30299.84|30299.84|30296.3|30296.3|0
1639659350000|2021-12-16 12:55:50|30310.44|30310.44|30310.44|30310.44|30310.44|30310.44|30310.44|30310.44|0
1639659360000|2021-12-16 12:56:00|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|0
1639659370000|2021-12-16 12:56:10|30306.31|30306.31|30306.31|30306.31|30306.31|30306.31|30306.31|30306.31|0
1639659450000|2021-12-16 12:57:30|30313.38|30313.38|30323.98|30323.98|30323.98|30323.98|30313.38|30313.38|0
1639659460000|2021-12-16 12:57:40|30331.05|30331.05|30334.59|30334.59|30334.59|30334.59|30331.05|30331.05|0
1639659500000|2021-12-16 12:58:20|30335|30335|30335|30335|30335|30335|30335|30335|0
1639659520000|2021-12-16 12:58:40|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|30345.6|0
1639659530000|2021-12-16 12:58:50|30338.53|30338.53|30335|30335|30338.53|30338.53|30335|30335|0
1639659540000|2021-12-16 12:59:00|30331.46|30331.46|30331.46|30331.46|30331.46|30331.46|30331.46|30331.46|0
1639659570000|2021-12-16 12:59:30|30327.93|30327.93|30327.93|30327.93|30327.93|30327.93|30327.93|30327.93|0
1639659600000|2021-12-16 13:00:00|30331.46|30331.46|30317.32|30317.32|30331.46|30331.46|30317.32|30317.32|0
1639659650000|2021-12-16 13:00:50|30327.93|30327.93|30331.46|30331.46|30331.46|30331.46|30327.93|30327.93|0
1639659670000|2021-12-16 13:01:10|30327.93|30327.93|30313.79|30313.79|30327.93|30327.93|30313.79|30313.79|0
1639659680000|2021-12-16 13:01:20|30306.72|30306.72|30306.72|30306.72|30306.72|30306.72|30306.72|30306.72|0
1639659690000|2021-12-16 13:01:30|30299.65|30299.65|30299.65|30299.65|30299.65|30299.65|30299.65|30299.65|0
1639659740000|2021-12-16 13:02:20|30299.05|30299.05|30299.05|30299.05|30299.05|30299.05|30299.05|30299.05|0
1639659760000|2021-12-16 13:02:40|30295.51|30295.51|30294.31|30294.31|30295.51|30295.51|30294.31|30294.31|0
1639659770000|2021-12-16 13:02:50|30293.49|30293.49|30289.96|30289.96|30293.49|30293.49|30289.96|30289.96|0
1639659820000|2021-12-16 13:03:40|30289.35|30289.35|30289.35|30289.35|30289.35|30289.35|30289.35|30289.35|0
1639659830000|2021-12-16 13:03:50|30285.82|30285.82|30282.29|30282.29|30285.82|30285.82|30282.29|30282.29|0
1639659860000|2021-12-16 13:04:20|30289.35|30289.35|30282.29|30282.29|30289.35|30289.35|30282.29|30282.29|0
1639659870000|2021-12-16 13:04:30|30278.75|30278.75|30278.75|30278.75|30278.75|30278.75|30278.75|30278.75|0
1639659880000|2021-12-16 13:04:40|30279.35|30279.35|30276.42|30276.42|30279.35|30279.35|30275.82|30275.82|0
1639659910000|2021-12-16 13:05:10|30277.02|30277.02|30280.55|30280.55|30280.55|30280.55|30277.02|30277.02|0
1639659940000|2021-12-16 13:05:40|30284.09|30284.09|30284.09|30284.09|30284.09|30284.09|30284.09|30284.09|0
1639659950000|2021-12-16 13:05:50|30287.62|30287.62|30287.62|30287.62|30287.62|30287.62|30287.62|30287.62|0
1639659970000|2021-12-16 13:06:10|30277.02|30277.02|30277.02|30277.02|30277.02|30277.02|30277.02|30277.02|0
1639659990000|2021-12-16 13:06:30|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|30277.43|0
1639660060000|2021-12-16 13:07:40|30278.25|30278.25|30278.25|30278.25|30278.25|30278.25|30278.25|30278.25|0
1639660070000|2021-12-16 13:07:50|30281.78|30281.78|30281.78|30281.78|30281.78|30281.78|30281.78|30281.78|0
1639660110000|2021-12-16 13:08:30|30278.25|30278.25|30278.25|30278.25|30278.25|30278.25|30278.25|30278.25|0
1639660120000|2021-12-16 13:08:40|30278.66|30278.66|30278.66|30278.66|30278.66|30278.66|30278.66|30278.66|0
1639660130000|2021-12-16 13:08:50|30282.19|30282.19|30282.19|30282.19|30282.19|30282.19|30282.19|30282.19|0
1639660180000|2021-12-16 13:09:40|30285.73|30285.73|30282.19|30282.19|30285.73|30285.73|30282.19|30282.19|0
1639660200000|2021-12-16 13:10:00|30285.73|30285.73|30285.73|30285.73|30285.73|30285.73|30285.73|30285.73|0
1639660240000|2021-12-16 13:10:40|30282.19|30282.19|30281.59|30281.59|30282.19|30282.19|30281.59|30281.59|0
1639660270000|2021-12-16 13:11:10|30278.06|30278.06|30274.52|30274.52|30278.06|30278.06|30274.52|30274.52|0
1639660280000|2021-12-16 13:11:20|30267.45|30267.45|30267.45|30267.45|30267.45|30267.45|30267.45|30267.45|0
1639660290000|2021-12-16 13:11:30|30268.05|30268.05|30268.05|30268.05|30268.05|30268.05|30268.05|30268.05|0
1639660310000|2021-12-16 13:11:50|30275.12|30275.12|30268.05|30268.05|30275.12|30275.12|30268.05|30268.05|0
1639660340000|2021-12-16 13:12:20|30275.12|30275.12|30278.66|30278.66|30278.66|30278.66|30275.12|30275.12|0
1639660390000|2021-12-16 13:13:10|30275.12|30275.12|30275.12|30275.12|30275.12|30275.12|30275.12|30275.12|0
1639660450000|2021-12-16 13:14:10|30285.73|30285.73|30285.73|30285.73|30285.73|30285.73|30285.73|30285.73|0
1639660470000|2021-12-16 13:14:30|30271.59|30271.59|30264.52|30264.52|30271.59|30271.59|30264.52|30264.52|0
1639660480000|2021-12-16 13:14:40|30260.98|30260.98|30253.91|30253.91|30264.52|30264.52|30253.91|30253.91|0
1639660540000|2021-12-16 13:15:40|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|30257.45|0
1639660570000|2021-12-16 13:16:10|30253.91|30253.91|30250.38|30250.38|30253.91|30253.91|30250.38|30250.38|0
1639660600000|2021-12-16 13:16:40|30249.78|30249.78|30249.78|30249.78|30249.78|30249.78|30249.78|30249.78|0
1639660610000|2021-12-16 13:16:50|30253.31|30253.31|30253.31|30253.31|30253.31|30253.31|30253.31|30253.31|0
1639660650000|2021-12-16 13:17:30|30253.55|30253.55|30261.22|30261.22|30261.22|30261.22|30253.55|30253.55|0
1639660660000|2021-12-16 13:17:40|30268.29|30268.29|30268.29|30268.29|30268.29|30268.29|30268.29|30268.29|0
1639660700000|2021-12-16 13:18:20|30264.76|30264.76|30264.76|30264.76|30264.76|30264.76|30264.76|30264.76|0
1639660710000|2021-12-16 13:18:30|30268.29|30268.29|30268.29|30268.29|30268.29|30268.29|30268.29|30268.29|0
1639660740000|2021-12-16 13:19:00|30267.88|30267.88|30267.88|30267.88|30267.88|30267.88|30267.88|30267.88|0
1639660780000|2021-12-16 13:19:40|30257.28|30257.28|30257.28|30257.28|30257.28|30257.28|30257.28|30257.28|0
1639660800000|2021-12-16 13:20:00|30260.81|30260.81|30260.81|30260.81|30260.81|30260.81|30260.81|30260.81|0
1639660830000|2021-12-16 13:20:30|30264.35|30264.35|30267.88|30267.88|30267.88|30267.88|30264.35|30264.35|0
1639660870000|2021-12-16 13:21:10|30260.81|30260.81|30260.81|30260.81|30264.35|30264.35|30260.81|30260.81|0
1639660880000|2021-12-16 13:21:20|30257.28|30257.28|30250.21|30250.21|30257.28|30257.28|30250.21|30250.21|0
1639660900000|2021-12-16 13:21:40|30251.41|30251.41|30251.41|30251.41|30251.41|30251.41|30251.41|30251.41|0
1639660920000|2021-12-16 13:22:00|30254.95|30254.95|30258.48|30258.48|30258.48|30258.48|30254.95|30254.95|0
1639660930000|2021-12-16 13:22:10|30254.95|30254.95|30258.48|30258.48|30258.48|30258.48|30254.95|30254.95|0
1639661000000|2021-12-16 13:23:20|30262.02|30262.02|30262.02|30262.02|30262.02|30262.02|30262.02|30262.02|0
1639661010000|2021-12-16 13:23:30|30265.55|30265.55|30262.02|30262.02|30265.55|30265.55|30262.02|30262.02|0
1639661020000|2021-12-16 13:23:40|30258.48|30258.48|30258.48|30258.48|30258.48|30258.48|30258.48|30258.48|0
1639661030000|2021-12-16 13:23:50|30258.97|30258.97|30258.97|30258.97|30258.97|30258.97|30258.97|30258.97|0
1639661060000|2021-12-16 13:24:20|30260.77|30260.77|30260.77|30260.77|30260.77|30260.77|30260.77|30260.77|0
1639661070000|2021-12-16 13:24:30|30264.3|30264.3|30264.3|30264.3|30264.3|30264.3|30264.3|30264.3|0
1639661120000|2021-12-16 13:25:20|30267.84|30267.84|30267.84|30267.84|30267.84|30267.84|30267.84|30267.84|0
1639661130000|2021-12-16 13:25:30|30271.37|30271.37|30271.37|30271.37|30271.37|30271.37|30271.37|30271.37|0
1639661150000|2021-12-16 13:25:50|30274.91|30274.91|30274.91|30274.91|30274.91|30274.91|30274.91|30274.91|0
1639661200000|2021-12-16 13:26:40|30278.44|30278.44|30278.44|30278.44|30278.44|30278.44|30278.44|30278.44|0
1639661210000|2021-12-16 13:26:50|30274.91|30274.91|30274.91|30274.91|30274.91|30274.91|30274.91|30274.91|0
1639661260000|2021-12-16 13:27:40|30274.31|30274.31|30273.46|30273.46|30274.31|30274.31|30273.46|30273.46|0
1639661270000|2021-12-16 13:27:50|30277|30277|30290.73|30290.73|30290.73|30290.73|30277|30277|0
1639661280000|2021-12-16 13:28:00|30290.13|30290.13|30290.13|30290.13|30290.13|30290.13|30290.13|30290.13|0
1639661290000|2021-12-16 13:28:10|30290.73|30290.73|30290.73|30290.73|30290.73|30290.73|30290.73|30290.73|0
1639661310000|2021-12-16 13:28:30|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|30287.19|0
1639661320000|2021-12-16 13:28:40|30283.66|30283.66|30276.59|30276.59|30283.66|30283.66|30276.59|30276.59|0
1639661330000|2021-12-16 13:28:50|30273.05|30273.05|30262.45|30262.45|30273.05|30273.05|30262.45|30262.45|0
1639661350000|2021-12-16 13:29:10|30265.98|30265.98|30265.98|30265.98|30265.98|30265.98|30265.98|30265.98|0
1639661360000|2021-12-16 13:29:20|30258.91|30258.91|30258.91|30258.91|30258.91|30258.91|30258.91|30258.91|0
1639661390000|2021-12-16 13:29:50|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|0
1639661400000|2021-12-16 13:30:00|30263.05|30263.05|30263.05|30263.05|30263.05|30263.05|30263.05|30263.05|0
1639661410000|2021-12-16 13:30:10|30255.98|30255.98|30255.98|30255.98|30255.98|30255.98|30255.98|30255.98|0
1639661440000|2021-12-16 13:30:40|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|30259.52|0
1639661470000|2021-12-16 13:31:10|30258.91|30258.91|30258.91|30258.91|30258.91|30258.91|30258.91|30258.91|0
1639661480000|2021-12-16 13:31:20|30258.31|30258.31|30254.78|30254.78|30258.31|30258.31|30254.78|30254.78|0
1639661490000|2021-12-16 13:31:30|30255.98|30255.98|30255.98|30255.98|30255.98|30255.98|30255.98|30255.98|0
1639661530000|2021-12-16 13:32:10|30252.45|30252.45|30255.98|30255.98|30255.98|30255.98|30252.45|30252.45|0
1639661540000|2021-12-16 13:32:20|30252.45|30252.45|30252.45|30252.45|30252.45|30252.45|30252.45|30252.45|0
1639661580000|2021-12-16 13:33:00|30252.2|30252.2|30238.06|30238.06|30252.2|30252.2|30238.06|30238.06|0
1639661590000|2021-12-16 13:33:10|30230.99|30230.99|30230.99|30230.99|30230.99|30230.99|30230.99|30230.99|0
1639661600000|2021-12-16 13:33:20|30234.53|30234.53|30238.06|30238.06|30238.06|30238.06|30234.53|30234.53|0
1639661610000|2021-12-16 13:33:30|30230.99|30230.99|30230.99|30230.99|30230.99|30230.99|30230.99|30230.99|0
1639661620000|2021-12-16 13:33:40|30234.53|30234.53|30234.53|30234.53|30234.53|30234.53|30234.53|30234.53|0
1639661630000|2021-12-16 13:33:50|30241.6|30241.6|30241.6|30241.6|30241.6|30241.6|30241.6|30241.6|0
1639661670000|2021-12-16 13:34:30|30238.06|30238.06|30234.53|30234.53|30238.06|30238.06|30234.53|30234.53|0
1639661680000|2021-12-16 13:34:40|30234.12|30234.12|30230.58|30230.58|30234.12|30234.12|30230.58|30230.58|0
1639661700000|2021-12-16 13:35:00|30237.65|30237.65|30237.65|30237.65|30237.65|30237.65|30237.65|30237.65|0
1639661710000|2021-12-16 13:35:10|30236.45|30236.45|30236.45|30236.45|30236.45|30236.45|30236.45|30236.45|0
1639661810000|2021-12-16 13:36:50|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|0
1639661830000|2021-12-16 13:37:10|30246.46|30246.46|30246.46|30246.46|30246.46|30246.46|30246.46|30246.46|0
1639661840000|2021-12-16 13:37:20|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|30247.06|0
1639661860000|2021-12-16 13:37:40|30247.66|30247.66|30247.66|30247.66|30247.66|30247.66|30247.66|30247.66|0
1639661880000|2021-12-16 13:38:00|30248.26|30248.26|30248.26|30248.26|30248.26|30248.26|30248.26|30248.26|0
1639661900000|2021-12-16 13:38:20|30251.79|30251.79|30251.79|30251.79|30251.79|30251.79|30251.79|30251.79|0
1639661930000|2021-12-16 13:38:50|30255.33|30255.33|30255.33|30255.33|30255.33|30255.33|30255.33|30255.33|0
1639661950000|2021-12-16 13:39:10|30258.86|30258.86|30259.46|30259.46|30259.46|30259.46|30258.86|30258.86|0
1639661970000|2021-12-16 13:39:30|30266.53|30266.53|30266.53|30266.53|30266.53|30266.53|30266.53|30266.53|0
1639662030000|2021-12-16 13:40:30|30270.07|30270.07|30270.07|30270.07|30273.6|30273.6|30270.07|30270.07|0
1639662050000|2021-12-16 13:40:50|30270.48|30270.48|30270.48|30270.48|30270.48|30270.48|30270.48|30270.48|0
1639662080000|2021-12-16 13:41:20|30274.01|30274.01|30274.01|30274.01|30274.01|30274.01|30274.01|30274.01|0
1639662110000|2021-12-16 13:41:50|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|0
1639662130000|2021-12-16 13:42:10|30284.62|30284.62|30284.62|30284.62|30284.62|30284.62|30284.62|30284.62|0
1639662190000|2021-12-16 13:43:10|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|0
1639662210000|2021-12-16 13:43:30|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|0
1639662250000|2021-12-16 13:44:10|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|30277.55|0
1639662270000|2021-12-16 13:44:30|30274.01|30274.01|30263.41|30263.41|30274.01|30274.01|30263.41|30263.41|0
1639662280000|2021-12-16 13:44:40|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|30266.94|0
1639662320000|2021-12-16 13:45:20|30270.48|30270.48|30274.01|30274.01|30274.01|30274.01|30270.48|30270.48|0
1639662330000|2021-12-16 13:45:30|30270.48|30270.48|30270.48|30270.48|30270.48|30270.48|30270.48|30270.48|0
1639662350000|2021-12-16 13:45:50|30270.96|30270.96|30266.83|30266.83|30270.96|30270.96|30266.83|30266.83|0
1639662360000|2021-12-16 13:46:00|30267.31|30267.31|30267.31|30267.31|30267.31|30267.31|30267.31|30267.31|0
1639662370000|2021-12-16 13:46:10|30260.24|30260.24|30256.71|30256.71|30260.24|30260.24|30256.71|30256.71|0
1639662380000|2021-12-16 13:46:20|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|0
1639662430000|2021-12-16 13:47:10|30263.78|30263.78|30267.31|30267.31|30267.31|30267.31|30263.78|30263.78|0
1639662470000|2021-12-16 13:47:50|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|0
1639662490000|2021-12-16 13:48:10|30263.78|30263.78|30263.78|30263.78|30263.78|30263.78|30263.78|30263.78|0
1639662530000|2021-12-16 13:48:50|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|30260.24|0
1639662560000|2021-12-16 13:49:20|30263.78|30263.78|30253.77|30253.77|30264.38|30264.38|30253.77|30253.77|0
1639662570000|2021-12-16 13:49:30|30250.24|30250.24|30246.7|30246.7|30250.24|30250.24|30246.7|30246.7|0
1639662580000|2021-12-16 13:49:40|30250.24|30250.24|30253.77|30253.77|30253.77|30253.77|30250.24|30250.24|0
1639662600000|2021-12-16 13:50:00|30254.01|30254.01|30246.54|30246.54|30254.01|30254.01|30246.54|30246.54|0
1639662610000|2021-12-16 13:50:10|30250.07|30250.07|30250.07|30250.07|30250.07|30250.07|30250.07|30250.07|0
1639662630000|2021-12-16 13:50:30|30253.6|30253.6|30250.07|30250.07|30253.6|30253.6|30250.07|30250.07|0
1639662680000|2021-12-16 13:51:20|30243|30243|30243|30243|30243|30243|30243|30243|0
1639662700000|2021-12-16 13:51:40|30221.79|30221.79|30224.12|30224.12|30228.86|30228.86|30218.26|30218.26|0
1639662710000|2021-12-16 13:51:50|30227.66|30227.66|30227.66|30227.66|30227.66|30227.66|30227.66|30227.66|0
1639662750000|2021-12-16 13:52:30|30234.73|30234.73|30234.73|30234.73|30234.73|30234.73|30234.73|30234.73|0
1639662760000|2021-12-16 13:52:40|30231.19|30231.19|30231.19|30231.19|30231.19|30231.19|30231.19|30231.19|0
1639662780000|2021-12-16 13:53:00|30227.66|30227.66|30227.66|30227.66|30227.66|30227.66|30227.66|30227.66|0
1639662830000|2021-12-16 13:53:50|30224.12|30224.12|30224.12|30224.12|30224.12|30224.12|30224.12|30224.12|0
1639662860000|2021-12-16 13:54:20|30217.05|30217.05|30213.52|30213.52|30217.05|30217.05|30213.52|30213.52|0
1639662910000|2021-12-16 13:55:10|30217.05|30217.05|30215.85|30215.85|30217.05|30217.05|30215.85|30215.85|0
1639662930000|2021-12-16 13:55:30|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|30219.39|0
1639662960000|2021-12-16 13:56:00|30222.92|30222.92|30212.32|30212.32|30222.92|30222.92|30212.32|30212.32|0
1639662970000|2021-12-16 13:56:10|30205.25|30205.25|30205.25|30205.25|30205.25|30205.25|30205.25|30205.25|0
1639662980000|2021-12-16 13:56:20|30206.45|30206.45|30206.45|30206.45|30206.45|30206.45|30206.45|30206.45|0
1639663000000|2021-12-16 13:56:40|30213.52|30213.52|30213.52|30213.52|30213.52|30213.52|30213.52|30213.52|0
1639663010000|2021-12-16 13:56:50|30209.98|30209.98|30209.98|30209.98|30209.98|30209.98|30209.98|30209.98|0
1639663020000|2021-12-16 13:57:00|30217.05|30217.05|30213.52|30213.52|30217.05|30217.05|30213.52|30213.52|0
1639663040000|2021-12-16 13:57:20|30214.12|30214.12|30221.19|30221.19|30221.19|30221.19|30214.12|30214.12|0
1639663070000|2021-12-16 13:57:50|30214.12|30214.12|30214.12|30214.12|30214.12|30214.12|30214.12|30214.12|0
1639663100000|2021-12-16 13:58:20|30221.19|30221.19|30217.65|30217.65|30221.19|30221.19|30217.65|30217.65|0
1639663120000|2021-12-16 13:58:40|30221.19|30221.19|30233|30233|30233|30233|30221.19|30221.19|0
1639663140000|2021-12-16 13:59:00|30233.24|30233.24|30236.77|30236.77|30236.77|30236.77|30233.24|30233.24|0
1639663160000|2021-12-16 13:59:20|30240.31|30240.31|30240.31|30240.31|30240.31|30240.31|30240.31|30240.31|0
1639663200000|2021-12-16 14:00:00|30236.77|30236.77|30214.31|30214.31|30236.77|30236.77|30214.31|30214.31|0
1639663210000|2021-12-16 14:00:10|30210.78|30210.78|30214.31|30214.31|30224.92|30224.92|30210.18|30210.18|0
1639663220000|2021-12-16 14:00:20|30224.92|30224.92|30239.47|30239.47|30240.07|30240.07|30224.92|30224.92|0
1639663240000|2021-12-16 14:00:40|30235.93|30235.93|30235.93|30235.93|30235.93|30235.93|30235.93|30235.93|0
1639663280000|2021-12-16 14:01:20|30232.4|30232.4|30232.4|30232.4|30235.93|30235.93|30228.86|30228.86|0
1639663290000|2021-12-16 14:01:30|30235.93|30235.93|30239.47|30239.47|30239.47|30239.47|30235.93|30235.93|0
1639663300000|2021-12-16 14:01:40|30243|30243|30243|30243|30243|30243|30243|30243|0
1639663310000|2021-12-16 14:01:50|30246.54|30246.54|30246.54|30246.54|30246.54|30246.54|30246.54|30246.54|0
1639663320000|2021-12-16 14:02:00|30239.47|30239.47|30250.07|30250.07|30250.07|30250.07|30239.47|30239.47|0
1639663360000|2021-12-16 14:02:40|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|30253.6|0
1639663370000|2021-12-16 14:02:50|30250.07|30250.07|30238.86|30238.86|30250.07|30250.07|30238.86|30238.86|0
1639663380000|2021-12-16 14:03:00|30235.33|30235.33|30235.33|30235.33|30235.33|30235.33|30235.33|30235.33|0
1639663390000|2021-12-16 14:03:10|30235.93|30235.93|30235.93|30235.93|30235.93|30235.93|30235.93|30235.93|0
1639663400000|2021-12-16 14:03:20|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|0
1639663420000|2021-12-16 14:03:40|30246.54|30246.54|30246.54|30246.54|30246.54|30246.54|30246.54|30246.54|0
1639663440000|2021-12-16 14:04:00|30243|30243|30243|30243|30243|30243|30243|30243|0
1639663450000|2021-12-16 14:04:10|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|0
1639663470000|2021-12-16 14:04:30|30243|30243|30243|30243|30243|30243|30243|30243|0
1639663500000|2021-12-16 14:05:00|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|0
1639663510000|2021-12-16 14:05:10|30240.07|30240.07|30243.6|30243.6|30243.6|30243.6|30240.07|30240.07|0
1639663550000|2021-12-16 14:05:50|30247.14|30247.14|30250.67|30250.67|30250.67|30250.67|30247.14|30247.14|0
1639663560000|2021-12-16 14:06:00|30254.21|30254.21|30253.6|30253.6|30254.21|30254.21|30253.6|30253.6|0
1639663580000|2021-12-16 14:06:20|30257.14|30257.14|30267.74|30267.74|30267.74|30267.74|30257.14|30257.14|0
1639663590000|2021-12-16 14:06:30|30250.07|30250.07|30250.07|30250.07|30253.6|30253.6|30250.07|30250.07|0
1639663620000|2021-12-16 14:07:00|30253.6|30253.6|30254.01|30254.01|30254.01|30254.01|30253.6|30253.6|0
1639663630000|2021-12-16 14:07:10|30254.62|30254.62|30254.62|30254.62|30254.62|30254.62|30254.62|30254.62|0
1639663660000|2021-12-16 14:07:40|30258.15|30258.15|30258.15|30258.15|30258.15|30258.15|30254.62|30254.62|0
1639663680000|2021-12-16 14:08:00|30261.69|30261.69|30261.69|30261.69|30261.69|30261.69|30261.69|30261.69|0
1639663690000|2021-12-16 14:08:10|30268.76|30268.76|30272.29|30272.29|30272.29|30272.29|30265.22|30265.22|0
1639663710000|2021-12-16 14:08:30|30275.82|30275.82|30275.82|30275.82|30275.82|30275.82|30275.82|30275.82|0
1639663730000|2021-12-16 14:08:50|30279.36|30279.36|30279.36|30279.36|30279.36|30279.36|30279.36|30279.36|0
1639663750000|2021-12-16 14:09:10|30272.29|30272.29|30272.29|30272.29|30272.29|30272.29|30272.29|30272.29|0
1639663760000|2021-12-16 14:09:20|30273.49|30273.49|30280.56|30280.56|30280.56|30280.56|30273.49|30273.49|0
1639663770000|2021-12-16 14:09:30|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|0
1639663790000|2021-12-16 14:09:50|30277.51|30277.51|30277.75|30277.75|30277.75|30277.75|30277.51|30277.51|0
1639663800000|2021-12-16 14:10:00|30274.22|30274.22|30274.22|30274.22|30274.22|30274.22|30274.22|30274.22|0
1639663810000|2021-12-16 14:10:10|30270.68|30270.68|30267.15|30267.15|30270.68|30270.68|30267.15|30267.15|0
1639663820000|2021-12-16 14:10:20|30270.68|30270.68|30270.68|30270.68|30270.68|30270.68|30270.68|30270.68|0
1639663830000|2021-12-16 14:10:30|30271.28|30271.28|30270.68|30270.68|30271.28|30271.28|30270.68|30270.68|0
1639663840000|2021-12-16 14:10:40|30267.15|30267.15|30267.15|30267.15|30267.15|30267.15|30267.15|30267.15|0
1639663850000|2021-12-16 14:10:50|30266.91|30266.91|30266.91|30266.91|30266.91|30266.91|30266.91|30266.91|0
1639663860000|2021-12-16 14:11:00|30263.37|30263.37|30263.37|30263.37|30263.37|30263.37|30263.37|30263.37|0
1639663870000|2021-12-16 14:11:10|30266.91|30266.91|30263.37|30263.37|30266.91|30266.91|30263.37|30263.37|0
1639663880000|2021-12-16 14:11:20|30259.84|30259.84|30256.3|30256.3|30259.84|30259.84|30256.3|30256.3|0
1639663910000|2021-12-16 14:11:50|30255.7|30255.7|30255.7|30255.7|30255.7|30255.7|30255.7|30255.7|0
1639663920000|2021-12-16 14:12:00|30259.24|30259.24|30262.77|30262.77|30262.77|30262.77|30259.24|30259.24|0
1639663940000|2021-12-16 14:12:20|30266.31|30266.31|30266.31|30266.31|30266.31|30266.31|30266.31|30266.31|0
1639663970000|2021-12-16 14:12:50|30269.84|30269.84|30269.84|30269.84|30269.84|30269.84|30269.84|30269.84|0
1639664010000|2021-12-16 14:13:30|30273.37|30273.37|30273.37|30273.37|30273.37|30273.37|30273.37|30273.37|0
1639664030000|2021-12-16 14:13:50|30287.51|30287.51|30283.98|30283.98|30288.12|30288.12|30283.98|30283.98|0
1639664040000|2021-12-16 14:14:00|30287.51|30287.51|30287.51|30287.51|30287.51|30287.51|30287.51|30287.51|0
1639664060000|2021-12-16 14:14:20|30286.91|30286.91|30280.85|30280.85|30286.91|30286.91|30280.85|30280.85|0
1639664070000|2021-12-16 14:14:30|30277.32|30277.32|30270.06|30270.06|30277.73|30277.73|30270.06|30270.06|0
1639664090000|2021-12-16 14:14:50|30273.59|30273.59|30274.19|30274.19|30274.19|30274.19|30273.59|30273.59|0
1639664100000|2021-12-16 14:15:00|30270.66|30270.66|30270.06|30270.06|30270.66|30270.66|30259.45|30259.45|0
1639664110000|2021-12-16 14:15:10|30259.45|30259.45|30259.45|30259.45|30259.45|30259.45|30259.45|30259.45|0
1639664200000|2021-12-16 14:16:40|30255.92|30255.92|30252.38|30252.38|30255.92|30255.92|30252.38|30252.38|0
1639664230000|2021-12-16 14:17:10|30253.11|30253.11|30246.28|30246.28|30256.89|30256.89|30246.28|30246.28|0
1639664240000|2021-12-16 14:17:20|30246.69|30246.69|30250.23|30250.23|30250.23|30250.23|30246.69|30246.69|0
1639664250000|2021-12-16 14:17:30|30253.76|30253.76|30253.76|30253.76|30253.76|30253.76|30253.76|30253.76|0
1639664270000|2021-12-16 14:17:50|30243.16|30243.16|30246.69|30246.69|30253.76|30253.76|30243.16|30243.16|0
1639664280000|2021-12-16 14:18:00|30250.23|30250.23|30250.23|30250.23|30250.23|30250.23|30250.23|30250.23|0
1639664310000|2021-12-16 14:18:30|30249.99|30249.99|30249.99|30249.99|30249.99|30249.99|30249.99|30249.99|0
1639664330000|2021-12-16 14:18:50|30250.4|30250.4|30246.86|30246.86|30250.4|30250.4|30246.86|30246.86|0
1639664350000|2021-12-16 14:19:10|30250.4|30250.4|30246.86|30246.86|30250.4|30250.4|30246.86|30246.86|0
1639664360000|2021-12-16 14:19:20|30250.4|30250.4|30250.4|30250.4|30250.4|30250.4|30250.4|30250.4|0
1639664390000|2021-12-16 14:19:50|30257.47|30257.47|30257.47|30257.47|30257.47|30257.47|30257.47|30257.47|0
1639664410000|2021-12-16 14:20:10|30253.93|30253.93|30253.93|30253.93|30253.93|30253.93|30253.93|30253.93|0
1639664420000|2021-12-16 14:20:20|30253.52|30253.52|30253.11|30253.11|30253.52|30253.52|30253.11|30253.11|0
1639664430000|2021-12-16 14:20:30|30260.18|30260.18|30256.65|30256.65|30260.18|30260.18|30253.11|30253.11|0
1639664450000|2021-12-16 14:20:50|30253.11|30253.11|30249.58|30249.58|30253.11|30253.11|30249.58|30249.58|0
1639664460000|2021-12-16 14:21:00|30256.65|30256.65|30256.65|30256.65|30256.65|30256.65|30256.65|30256.65|0
1639664470000|2021-12-16 14:21:10|30260.18|30260.18|30256.65|30256.65|30263.72|30263.72|30256.65|30256.65|0
1639664480000|2021-12-16 14:21:20|30253.11|30253.11|30253.11|30253.11|30253.11|30253.11|30253.11|30253.11|0
1639664530000|2021-12-16 14:22:10|30249.58|30249.58|30249.58|30249.58|30249.58|30249.58|30249.58|30249.58|0
1639664540000|2021-12-16 14:22:20|30250.18|30250.18|30253.71|30253.71|30253.71|30253.71|30250.18|30250.18|0
1639664550000|2021-12-16 14:22:30|30260.78|30260.78|30260.78|30260.78|30260.78|30260.78|30260.78|30260.78|0
1639664560000|2021-12-16 14:22:40|30264.32|30264.32|30264.32|30264.32|30264.32|30264.32|30264.32|30264.32|0
1639664570000|2021-12-16 14:22:50|30260.78|30260.78|30263.72|30263.72|30264.32|30264.32|30260.78|30260.78|0
1639664580000|2021-12-16 14:23:00|30264.32|30264.32|30260.54|30260.54|30264.32|30264.32|30260.54|30260.54|0
1639664600000|2021-12-16 14:23:20|30257|30257|30257|30257|30257|30257|30257|30257|0
1639664610000|2021-12-16 14:23:30|30260.54|30260.54|30267.61|30267.61|30267.61|30267.61|30260.54|30260.54|0
1639664620000|2021-12-16 14:23:40|30274.68|30274.68|30285.28|30285.28|30285.28|30285.28|30274.68|30274.68|0
1639664630000|2021-12-16 14:23:50|30285.53|30285.53|30285.53|30285.53|30285.53|30285.53|30285.53|30285.53|0
1639664650000|2021-12-16 14:24:10|30299.67|30299.67|30292.6|30292.6|30299.67|30299.67|30292.6|30292.6|0
1639664660000|2021-12-16 14:24:20|30303.2|30303.2|30303.2|30303.2|30303.2|30303.2|30303.2|30303.2|0
1639664670000|2021-12-16 14:24:30|30313.8|30313.8|30317.94|30317.94|30317.94|30317.94|30313.8|30313.8|0
1639664680000|2021-12-16 14:24:40|30321.48|30321.48|30321.48|30321.48|30321.48|30321.48|30321.48|30321.48|0
1639664690000|2021-12-16 14:24:50|30321.89|30321.89|30301.09|30301.09|30321.89|30321.89|30301.09|30301.09|0
1639664700000|2021-12-16 14:25:00|30297.55|30297.55|30297.55|30297.55|30297.55|30297.55|30297.55|30297.55|0
1639664710000|2021-12-16 14:25:10|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|0
1639664750000|2021-12-16 14:25:50|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|0
1639664770000|2021-12-16 14:26:10|30279.88|30279.88|30286.95|30286.95|30286.95|30286.95|30279.88|30279.88|0
1639664780000|2021-12-16 14:26:20|30290.48|30290.48|30286.95|30286.95|30290.48|30290.48|30286.95|30286.95|0
1639664790000|2021-12-16 14:26:30|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|30294.02|0
1639664800000|2021-12-16 14:26:40|30290.48|30290.48|30290.48|30290.48|30290.48|30290.48|30290.48|30290.48|0
1639664820000|2021-12-16 14:27:00|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|30286.95|0
1639664830000|2021-12-16 14:27:10|30283.41|30283.41|30279.88|30279.88|30283.41|30283.41|30279.88|30279.88|0
1639664840000|2021-12-16 14:27:20|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|0
1639664890000|2021-12-16 14:28:10|30279.88|30279.88|30279.88|30279.88|30279.88|30279.88|30279.88|30279.88|0
1639664910000|2021-12-16 14:28:30|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|30283.41|0
1639664920000|2021-12-16 14:28:40|30282.59|30282.59|30282.18|30282.18|30282.59|30282.59|30282.18|30282.18|0
1639664930000|2021-12-16 14:28:50|30278.65|30278.65|30282.18|30282.18|30282.18|30282.18|30278.65|30278.65|0
1639664950000|2021-12-16 14:29:10|30285.72|30285.72|30288.65|30288.65|30296.32|30296.32|30285.72|30285.72|0
1639664960000|2021-12-16 14:29:20|30287.45|30287.45|30312.19|30312.19|30315.73|30315.73|30287.45|30287.45|0
1639664980000|2021-12-16 14:29:40|30315.73|30315.73|30315.73|30315.73|30315.73|30315.73|30315.73|30315.73|0
1639664990000|2021-12-16 14:29:50|30312.19|30312.19|30315.73|30315.73|30315.73|30315.73|30312.19|30312.19|0
1639665000000|2021-12-16 14:30:00|30322.8|30322.8|30308.66|30308.66|30322.8|30322.8|30298.05|30298.05|0
1639665010000|2021-12-16 14:30:10|30301.59|30301.59|30301.59|30301.59|30301.59|30301.59|30301.59|30301.59|0
1639665020000|2021-12-16 14:30:20|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|30305.12|0
1639665030000|2021-12-16 14:30:30|30308.66|30308.66|30308.66|30308.66|30308.66|30308.66|30308.66|30308.66|0
1639665040000|2021-12-16 14:30:40|30312.19|30312.19|30315.13|30315.13|30315.73|30315.73|30312.19|30312.19|0
1639665050000|2021-12-16 14:30:50|30311.59|30311.59|30315.13|30315.13|30318.66|30318.66|30311.59|30311.59|0
1639665060000|2021-12-16 14:31:00|30311.59|30311.59|30305.25|30305.25|30311.59|30311.59|30304.52|30304.52|0
1639665070000|2021-12-16 14:31:10|30298.18|30298.18|30298.18|30298.18|30298.18|30298.18|30298.18|30298.18|0
1639665100000|2021-12-16 14:31:40|30308.78|30308.78|30308.78|30308.78|30308.78|30308.78|30308.78|30308.78|0
1639665110000|2021-12-16 14:31:50|30305.25|30305.25|30308.78|30308.78|30308.78|30308.78|30305.25|30305.25|0
1639665120000|2021-12-16 14:32:00|30312.32|30312.32|30315.85|30315.85|30315.85|30315.85|30305.25|30305.25|0
1639665130000|2021-12-16 14:32:10|30319.39|30319.39|30324.12|30324.12|30324.12|30324.12|30319.39|30319.39|0
1639665140000|2021-12-16 14:32:20|30327.66|30327.66|30327.66|30327.66|30327.66|30327.66|30327.66|30327.66|0
1639665150000|2021-12-16 14:32:30|30331.19|30331.19|30331.6|30331.6|30331.6|30331.6|30331.19|30331.19|0
1639665160000|2021-12-16 14:32:40|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|30342.21|0
1639665170000|2021-12-16 14:32:50|30338.67|30338.67|30352.81|30352.81|30352.81|30352.81|30338.67|30338.67|0
1639665180000|2021-12-16 14:33:00|30345.74|30345.74|30328.07|30328.07|30345.74|30345.74|30328.07|30328.07|0
1639665190000|2021-12-16 14:33:10|30328.67|30328.67|30325.14|30325.14|30328.67|30328.67|30325.14|30325.14|0
1639665200000|2021-12-16 14:33:20|30328.67|30328.67|30335.5|30335.5|30339.52|30339.52|30328.67|30328.67|0
1639665210000|2021-12-16 14:33:30|30331.96|30331.96|30331.96|30331.96|30335.5|30335.5|30331.96|30331.96|0
1639665220000|2021-12-16 14:33:40|30342.57|30342.57|30342.57|30342.57|30342.57|30342.57|30342.57|30342.57|0
1639665230000|2021-12-16 14:33:50|30349.64|30349.64|30349.64|30349.64|30353.17|30353.17|30349.64|30349.64|0
1639665240000|2021-12-16 14:34:00|30346.1|30346.1|30349.64|30349.64|30349.64|30349.64|30346.1|30346.1|0
1639665250000|2021-12-16 14:34:10|30353.17|30353.17|30353.17|30353.17|30353.17|30353.17|30353.17|30353.17|0
1639665260000|2021-12-16 14:34:20|30356.71|30356.71|30356.71|30356.71|30356.71|30356.71|30356.71|30356.71|0
1639665270000|2021-12-16 14:34:30|30353.17|30353.17|30353.17|30353.17|30353.17|30353.17|30353.17|30353.17|0
1639665290000|2021-12-16 14:34:50|30360.24|30360.24|30360|30360|30360.24|30360.24|30360|30360|0
1639665300000|2021-12-16 14:35:00|30360.41|30360.41|30363.95|30363.95|30363.95|30363.95|30360.41|30360.41|0
1639665310000|2021-12-16 14:35:10|30371.02|30371.02|30371.02|30371.02|30371.02|30371.02|30367.48|30367.48|0
1639665340000|2021-12-16 14:35:40|30363.34|30363.34|30349.4|30349.4|30363.54|30363.54|30349.4|30349.4|0
1639665360000|2021-12-16 14:36:00|30345.86|30345.86|30342.33|30342.33|30345.86|30345.86|30342.33|30342.33|0
1639665370000|2021-12-16 14:36:10|30335.26|30335.26|30328.19|30328.19|30335.26|30335.26|30328.19|30328.19|0
1639665380000|2021-12-16 14:36:20|30324.65|30324.65|30323.45|30323.45|30324.65|30324.65|30319.91|30319.91|0
1639665390000|2021-12-16 14:36:30|30326.98|30326.98|30326.98|30326.98|30326.98|30326.98|30326.98|30326.98|0
1639665410000|2021-12-16 14:36:50|30326.26|30326.26|30333.33|30333.33|30333.33|30333.33|30326.26|30326.26|0
1639665420000|2021-12-16 14:37:00|30333.93|30333.93|30334.53|30334.53|30334.53|30334.53|30333.93|30333.93|0
1639665430000|2021-12-16 14:37:10|30338.06|30338.06|30334.53|30334.53|30338.06|30338.06|30334.53|30334.53|0
1639665440000|2021-12-16 14:37:20|30338.06|30338.06|30331|30331|30338.06|30338.06|30331|30331|0
1639665480000|2021-12-16 14:38:00|30341.6|30341.6|30338.06|30338.06|30341.6|30341.6|30338.06|30338.06|0
1639665490000|2021-12-16 14:38:10|30336.86|30336.86|30336.86|30336.86|30336.86|30336.86|30336.86|30336.86|0
1639665510000|2021-12-16 14:38:30|30336.62|30336.62|30340.16|30340.16|30340.16|30340.16|30336.62|30336.62|0
1639665520000|2021-12-16 14:38:40|30347.23|30347.23|30351.96|30351.96|30351.96|30351.96|30347.23|30347.23|0
1639665540000|2021-12-16 14:39:00|30348.43|30348.43|30351.96|30351.96|30351.96|30351.96|30348.43|30348.43|0
1639665550000|2021-12-16 14:39:10|30348.43|30348.43|30348.43|30348.43|30348.43|30348.43|30341.36|30341.36|0
1639665560000|2021-12-16 14:39:20|30341.36|30341.36|30341.36|30341.36|30341.36|30341.36|30334.29|30334.29|0
1639665570000|2021-12-16 14:39:30|30337.82|30337.82|30337.82|30337.82|30337.82|30337.82|30337.82|30337.82|0
1639665580000|2021-12-16 14:39:40|30341.36|30341.36|30340.76|30340.76|30341.36|30341.36|30337.82|30337.82|0
1639665590000|2021-12-16 14:39:50|30341.36|30341.36|30344.89|30344.89|30344.89|30344.89|30341.36|30341.36|0
1639665600000|2021-12-16 14:40:00|30341.36|30341.36|30344.89|30344.89|30344.89|30344.89|30337.82|30337.82|0
1639665620000|2021-12-16 14:40:20|30341.36|30341.36|30337.82|30337.82|30341.36|30341.36|30337.82|30337.82|0
1639665640000|2021-12-16 14:40:40|30334.29|30334.29|30337.82|30337.82|30337.82|30337.82|30334.29|30334.29|0
1639665660000|2021-12-16 14:41:00|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|0
1639665680000|2021-12-16 14:41:20|30330.75|30330.75|30330.75|30330.75|30330.75|30330.75|30330.75|30330.75|0
1639665690000|2021-12-16 14:41:30|30330.15|30330.15|30328.95|30328.95|30330.15|30330.15|30328.95|30328.95|0
1639665700000|2021-12-16 14:41:40|30332.49|30332.49|30332.49|30332.49|30332.49|30332.49|30332.49|30332.49|0
1639665720000|2021-12-16 14:42:00|30328.95|30328.95|30325.42|30325.42|30328.95|30328.95|30325.42|30325.42|0
1639665740000|2021-12-16 14:42:20|30321.88|30321.88|30321.88|30321.88|30321.88|30321.88|30321.88|30321.88|0
1639665750000|2021-12-16 14:42:30|30328.95|30328.95|30340.76|30340.76|30340.76|30340.76|30328.95|30328.95|0
1639665760000|2021-12-16 14:42:40|30351.36|30351.36|30354.9|30354.9|30354.9|30354.9|30351.36|30351.36|0
1639665770000|2021-12-16 14:42:50|30358.43|30358.43|30358.43|30358.43|30358.43|30358.43|30358.43|30358.43|0
1639665780000|2021-12-16 14:43:00|30365.5|30365.5|30344.29|30344.29|30365.5|30365.5|30344.29|30344.29|0
1639665790000|2021-12-16 14:43:10|30340.76|30340.76|30340.76|30340.76|30340.76|30340.76|30340.76|30340.76|0
1639665800000|2021-12-16 14:43:20|30337.22|30337.22|30337.22|30337.22|30337.22|30337.22|30337.22|30337.22|0
1639665820000|2021-12-16 14:43:40|30340.76|30340.76|30344.29|30344.29|30344.29|30344.29|30340.76|30340.76|0
1639665830000|2021-12-16 14:43:50|30337.22|30337.22|30351.96|30351.96|30351.96|30351.96|30337.22|30337.22|0
1639665840000|2021-12-16 14:44:00|30355.5|30355.5|30351.96|30351.96|30359.03|30359.03|30351.96|30351.96|0
1639665850000|2021-12-16 14:44:10|30344.89|30344.89|30344.89|30344.89|30344.89|30344.89|30344.89|30344.89|0
1639665870000|2021-12-16 14:44:30|30351.96|30351.96|30351.96|30351.96|30351.96|30351.96|30351.96|30351.96|0
1639665880000|2021-12-16 14:44:40|30359.03|30359.03|30366.7|30366.7|30367.3|30367.3|30359.03|30359.03|0
1639665890000|2021-12-16 14:44:50|30363.17|30363.17|30359.63|30359.63|30363.17|30363.17|30359.63|30359.63|0
1639665920000|2021-12-16 14:45:20|30370.24|30370.24|30356.1|30356.1|30370.24|30370.24|30356.1|30356.1|0
1639665930000|2021-12-16 14:45:30|30363.17|30363.17|30359.63|30359.63|30363.17|30363.17|30359.63|30359.63|0
1639665940000|2021-12-16 14:45:40|30352.56|30352.56|30352.56|30352.56|30352.56|30352.56|30352.56|30352.56|0
1639665950000|2021-12-16 14:45:50|30363.17|30363.17|30363.17|30363.17|30363.17|30363.17|30359.63|30359.63|0
1639665960000|2021-12-16 14:46:00|30345.49|30345.49|30349.03|30349.03|30349.03|30349.03|30345.49|30345.49|0
1639665970000|2021-12-16 14:46:10|30352.56|30352.56|30349.03|30349.03|30352.56|30352.56|30349.03|30349.03|0
1639665980000|2021-12-16 14:46:20|30352.56|30352.56|30352.56|30352.56|30352.56|30352.56|30352.56|30352.56|0
1639665990000|2021-12-16 14:46:30|30345.49|30345.49|30341.96|30341.96|30345.49|30345.49|30341.96|30341.96|0
1639666010000|2021-12-16 14:46:50|30338.42|30338.42|30342.37|30342.37|30342.37|30342.37|30338.42|30338.42|0
1639666020000|2021-12-16 14:47:00|30342.97|30342.97|30346.5|30346.5|30346.5|30346.5|30342.97|30342.97|0
1639666030000|2021-12-16 14:47:10|30342.97|30342.97|30332.36|30332.36|30342.97|30342.97|30332.36|30332.36|0
1639666040000|2021-12-16 14:47:20|30331.76|30331.76|30328.23|30328.23|30331.76|30331.76|30328.23|30328.23|0
1639666050000|2021-12-16 14:47:30|30324.69|30324.69|30321.76|30321.76|30324.69|30324.69|30321.16|30321.16|0
1639666060000|2021-12-16 14:47:40|30325.29|30325.29|30328.83|30328.83|30328.83|30328.83|30325.29|30325.29|0
1639666080000|2021-12-16 14:48:00|30332.36|30332.36|30335.9|30335.9|30335.9|30335.9|30332.36|30332.36|0
1639666100000|2021-12-16 14:48:20|30346.5|30346.5|30346.5|30346.5|30346.5|30346.5|30346.5|30346.5|0
1639666110000|2021-12-16 14:48:30|30353.57|30353.57|30353.57|30353.57|30353.57|30353.57|30353.57|30353.57|0
1639666120000|2021-12-16 14:48:40|30354.78|30354.78|30355.26|30355.26|30355.26|30355.26|30354.78|30354.78|0
1639666130000|2021-12-16 14:48:50|30362.33|30362.33|30362.33|30362.33|30362.33|30362.33|30362.33|30362.33|0
1639666140000|2021-12-16 14:49:00|30351.72|30351.72|30351.72|30351.72|30351.72|30351.72|30351.72|30351.72|0
1639666150000|2021-12-16 14:49:10|30358.79|30358.79|30355.26|30355.26|30362.33|30362.33|30355.26|30355.26|0
1639666160000|2021-12-16 14:49:20|30355.67|30355.67|30366.27|30366.27|30366.27|30366.27|30355.67|30355.67|0
1639666190000|2021-12-16 14:49:50|30359.2|30359.2|30355.67|30355.67|30359.2|30359.2|30355.67|30355.67|0
1639666200000|2021-12-16 14:50:00|30355.43|30355.43|30348.36|30348.36|30355.43|30355.43|30348.36|30348.36|0
1639666210000|2021-12-16 14:50:10|30344.82|30344.82|30344.22|30344.22|30344.82|30344.82|30344.22|30344.22|0
1639666230000|2021-12-16 14:50:30|30344.82|30344.82|30344.58|30344.58|30344.82|30344.82|30344.58|30344.58|0
1639666240000|2021-12-16 14:50:40|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|30341.05|0
1639666250000|2021-12-16 14:50:50|30340.44|30340.44|30340.44|30340.44|30340.44|30340.44|30340.44|30340.44|0
1639666260000|2021-12-16 14:51:00|30343.98|30343.98|30340.44|30340.44|30343.98|30343.98|30340.44|30340.44|0
1639666280000|2021-12-16 14:51:20|30341.05|30341.05|30337.51|30337.51|30341.05|30341.05|30337.51|30337.51|0
1639666300000|2021-12-16 14:51:40|30333.98|30333.98|30337.51|30337.51|30337.51|30337.51|30333.98|30333.98|0
1639666310000|2021-12-16 14:51:50|30344.58|30344.58|30335.71|30335.71|30344.58|30344.58|30335.71|30335.71|0
1639666320000|2021-12-16 14:52:00|30339.24|30339.24|30339.84|30339.84|30339.84|30339.84|30339.24|30339.24|0
1639666330000|2021-12-16 14:52:10|30346.91|30346.91|30346.91|30346.91|30350.45|30350.45|30346.91|30346.91|0
1639666370000|2021-12-16 14:52:50|30350.45|30350.45|30350.45|30350.45|30350.45|30350.45|30350.45|30350.45|0
1639666380000|2021-12-16 14:53:00|30346.91|30346.91|30343.38|30343.38|30346.91|30346.91|30343.38|30343.38|0
1639666390000|2021-12-16 14:53:10|30346.91|30346.91|30343.38|30343.38|30346.91|30346.91|30343.38|30343.38|0
1639666410000|2021-12-16 14:53:30|30339.84|30339.84|30338.83|30338.83|30339.84|30339.84|30338.83|30338.83|0
1639666420000|2021-12-16 14:53:40|30335.3|30335.3|30335.3|30335.3|30335.3|30335.3|30335.3|30335.3|0
1639666440000|2021-12-16 14:54:00|30345.9|30345.9|30345.9|30345.9|30345.9|30345.9|30345.9|30345.9|0
1639666450000|2021-12-16 14:54:10|30342.37|30342.37|30338.83|30338.83|30342.37|30342.37|30338.83|30338.83|0
1639666460000|2021-12-16 14:54:20|30339.43|30339.43|30339.43|30339.43|30339.43|30339.43|30339.43|30339.43|0
1639666470000|2021-12-16 14:54:30|30346.5|30346.5|30340.04|30340.04|30350.04|30350.04|30340.04|30340.04|0
1639666480000|2021-12-16 14:54:40|30343.57|30343.57|30343.57|30343.57|30343.57|30343.57|30343.57|30343.57|0
1639666500000|2021-12-16 14:55:00|30347.1|30347.1|30343.57|30343.57|30347.1|30347.1|30343.57|30343.57|0
1639666510000|2021-12-16 14:55:10|30344.17|30344.17|30344.17|30344.17|30344.17|30344.17|30344.17|30344.17|0
1639666520000|2021-12-16 14:55:20|30342.97|30342.97|30347.32|30347.32|30347.32|30347.32|30342.97|30342.97|0
1639666530000|2021-12-16 14:55:30|30350.86|30350.86|30351.27|30351.27|30351.27|30351.27|30350.86|30350.86|0
1639666540000|2021-12-16 14:55:40|30347.73|30347.73|30343.6|30343.6|30347.73|30347.73|30340.66|30340.66|0
1639666570000|2021-12-16 14:56:10|30350.67|30350.67|30347.13|30347.13|30350.67|30350.67|30347.13|30347.13|0
1639666590000|2021-12-16 14:56:30|30350.67|30350.67|30357.74|30357.74|30357.74|30357.74|30350.67|30350.67|0
1639666600000|2021-12-16 14:56:40|30354.2|30354.2|30354.2|30354.2|30354.2|30354.2|30354.2|30354.2|0
1639666620000|2021-12-16 14:57:00|30357.74|30357.74|30357.74|30357.74|30357.74|30357.74|30357.74|30357.74|0
1639666630000|2021-12-16 14:57:10|30354.2|30354.2|30354.2|30354.2|30354.2|30354.2|30354.2|30354.2|0
1639666640000|2021-12-16 14:57:20|30350.67|30350.67|30350.67|30350.67|30350.67|30350.67|30347.13|30347.13|0
1639666650000|2021-12-16 14:57:30|30350.26|30350.26|30350.26|30350.26|30350.26|30350.26|30350.26|30350.26|0
1639666660000|2021-12-16 14:57:40|30349.66|30349.66|30349.66|30349.66|30349.66|30349.66|30349.66|30349.66|0
1639666670000|2021-12-16 14:57:50|30350.26|30350.26|30350.26|30350.26|30350.26|30350.26|30350.26|30350.26|0
1639666680000|2021-12-16 14:58:00|30346.72|30346.72|30346.72|30346.72|30346.72|30346.72|30346.72|30346.72|0
1639666700000|2021-12-16 14:58:20|30343.19|30343.19|30343.19|30343.19|30343.19|30343.19|30343.19|30343.19|0
1639666710000|2021-12-16 14:58:30|30339.65|30339.65|30356.73|30356.73|30356.73|30356.73|30339.65|30339.65|0
1639666720000|2021-12-16 14:58:40|30360.26|30360.26|30367.33|30367.33|30367.33|30367.33|30360.26|30360.26|0
1639666730000|2021-12-16 14:58:50|30363.8|30363.8|30367.33|30367.33|30367.33|30367.33|30363.8|30363.8|0
1639666740000|2021-12-16 14:59:00|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|0
1639666750000|2021-12-16 14:59:10|30363.55|30363.55|30363.55|30363.55|30363.55|30363.55|30363.55|30363.55|0
1639666760000|2021-12-16 14:59:20|30367.09|30367.09|30367.09|30367.09|30370.62|30370.62|30367.09|30367.09|0
1639666770000|2021-12-16 14:59:30|30363.55|30363.55|30363.55|30363.55|30363.55|30363.55|30363.55|30363.55|0
1639666780000|2021-12-16 14:59:40|30367.09|30367.09|30363.55|30363.55|30367.09|30367.09|30356.48|30356.48|0
1639666790000|2021-12-16 14:59:50|30362.95|30362.95|30362.95|30362.95|30362.95|30362.95|30362.95|30362.95|0
1639666800000|2021-12-16 15:00:00|30364.76|30364.76|30365.17|30365.17|30365.17|30365.17|30364.76|30364.76|0
1639666810000|2021-12-16 15:00:10|30368.7|30368.7|30368.7|30368.7|30368.7|30368.7|30368.7|30368.7|0
1639666830000|2021-12-16 15:00:30|30368.94|30368.94|30368.94|30368.94|30368.94|30368.94|30368.94|30368.94|0
1639666840000|2021-12-16 15:00:40|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|0
1639666850000|2021-12-16 15:00:50|30365.82|30365.82|30365.82|30365.82|30365.82|30365.82|30365.82|30365.82|0
1639666860000|2021-12-16 15:01:00|30362.28|30362.28|30361.68|30361.68|30365.82|30365.82|30361.68|30361.68|0
1639666870000|2021-12-16 15:01:10|30365.22|30365.22|30365.22|30365.22|30365.22|30365.22|30365.22|30365.22|0
1639666890000|2021-12-16 15:01:30|30364.02|30364.02|30364.02|30364.02|30364.02|30364.02|30364.02|30364.02|0
1639666900000|2021-12-16 15:01:40|30365.22|30365.22|30365.22|30365.22|30365.22|30365.22|30365.22|30365.22|0
1639666910000|2021-12-16 15:01:50|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|30368.75|0
1639666920000|2021-12-16 15:02:00|30361.68|30361.68|30358.15|30358.15|30361.68|30361.68|30358.15|30358.15|0
1639666930000|2021-12-16 15:02:10|30354.61|30354.61|30354.61|30354.61|30354.61|30354.61|30354.61|30354.61|0
1639666950000|2021-12-16 15:02:30|30354.01|30354.01|30354.01|30354.01|30354.01|30354.01|30354.01|30354.01|0
1639666970000|2021-12-16 15:02:50|30350.48|30350.48|30346.94|30346.94|30350.48|30350.48|30346.94|30346.94|0
1639666980000|2021-12-16 15:03:00|30343.41|30343.41|30350.48|30350.48|30350.48|30350.48|30343.41|30343.41|0
1639667010000|2021-12-16 15:03:30|30354.01|30354.01|30354.01|30354.01|30354.01|30354.01|30354.01|30354.01|0
1639667040000|2021-12-16 15:04:00|30354.61|30354.61|30368.75|30368.75|30372.29|30372.29|30354.61|30354.61|0
1639667060000|2021-12-16 15:04:20|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|0
1639667070000|2021-12-16 15:04:30|30365.82|30365.82|30365.82|30365.82|30365.82|30365.82|30365.82|30365.82|0
1639667080000|2021-12-16 15:04:40|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|0
1639667090000|2021-12-16 15:04:50|30369.95|30369.95|30369.95|30369.95|30369.95|30369.95|30369.95|30369.95|0
1639667100000|2021-12-16 15:05:00|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|30369.35|0
1639667110000|2021-12-16 15:05:10|30369.76|30369.76|30369.76|30369.76|30369.76|30369.76|30369.76|30369.76|0
1639667130000|2021-12-16 15:05:30|30373.3|30373.3|30369.76|30369.76|30373.3|30373.3|30369.76|30369.76|0
1639667150000|2021-12-16 15:05:50|30370.17|30370.17|30370.17|30370.17|30370.17|30370.17|30370.17|30370.17|0
1639667200000|2021-12-16 15:06:40|30369.57|30369.57|30370.77|30370.77|30376.64|30376.64|30369.57|30369.57|0
1639667240000|2021-12-16 15:07:20|30367.24|30367.24|30370.77|30370.77|30370.77|30370.77|30367.24|30367.24|0
1639667280000|2021-12-16 15:08:00|30367.24|30367.24|30370.77|30370.77|30370.77|30370.77|30367.24|30367.24|0
1639667290000|2021-12-16 15:08:10|30367.24|30367.24|30363.7|30363.7|30367.24|30367.24|30363.7|30363.7|0
1639667320000|2021-12-16 15:08:40|30363.1|30363.1|30363.1|30363.1|30363.1|30363.1|30363.1|30363.1|0
1639667330000|2021-12-16 15:08:50|30366.64|30366.64|30367.05|30367.05|30367.05|30367.05|30366.64|30366.64|0
1639667340000|2021-12-16 15:09:00|30370.58|30370.58|30374.12|30374.12|30374.12|30374.12|30370.58|30370.58|0
1639667350000|2021-12-16 15:09:10|30375.32|30375.32|30375.32|30375.32|30375.32|30375.32|30375.32|30375.32|0
1639667370000|2021-12-16 15:09:30|30371.78|30371.78|30371.78|30371.78|30371.78|30371.78|30371.78|30371.78|0
1639667380000|2021-12-16 15:09:40|30368.25|30368.25|30368.25|30368.25|30368.25|30368.25|30368.25|30368.25|0
1639667390000|2021-12-16 15:09:50|30364.71|30364.71|30364.71|30364.71|30364.71|30364.71|30364.71|30364.71|0
1639667400000|2021-12-16 15:10:00|30364.47|30364.47|30364.47|30364.47|30364.47|30364.47|30364.47|30364.47|0
1639667410000|2021-12-16 15:10:10|30360.94|30360.94|30360.94|30360.94|30360.94|30360.94|30360.94|30360.94|0
1639667440000|2021-12-16 15:10:40|30364.47|30364.47|30368.42|30368.42|30368.42|30368.42|30364.47|30364.47|0
1639667450000|2021-12-16 15:10:50|30371.95|30371.95|30375.49|30375.49|30379.02|30379.02|30371.95|30371.95|0
1639667470000|2021-12-16 15:11:10|30382.56|30382.56|30379.02|30379.02|30386.09|30386.09|30379.02|30379.02|0
1639667500000|2021-12-16 15:11:40|30378.61|30378.61|30378.61|30378.61|30378.61|30378.61|30378.61|30378.61|0
1639667530000|2021-12-16 15:12:10|30378.01|30378.01|30381.55|30381.55|30381.55|30381.55|30378.01|30378.01|0
1639667540000|2021-12-16 15:12:20|30385.08|30385.08|30388.62|30388.62|30388.62|30388.62|30385.08|30385.08|0
1639667570000|2021-12-16 15:12:50|30392.15|30392.15|30395.69|30395.69|30395.69|30395.69|30392.15|30392.15|0
1639667580000|2021-12-16 15:13:00|30396.89|30396.89|30400.42|30400.42|30400.42|30400.42|30396.89|30396.89|0
1639667600000|2021-12-16 15:13:20|30403.96|30403.96|30400.42|30400.42|30403.96|30403.96|30400.42|30400.42|0
1639667630000|2021-12-16 15:13:50|30396.89|30396.89|30400.42|30400.42|30400.42|30400.42|30396.89|30396.89|0
1639667660000|2021-12-16 15:14:20|30400.66|30400.66|30400.66|30400.66|30400.66|30400.66|30400.66|30400.66|0
1639667670000|2021-12-16 15:14:30|30397.13|30397.13|30396.53|30396.53|30397.13|30397.13|30396.53|30396.53|0
1639667680000|2021-12-16 15:14:40|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|0
1639667690000|2021-12-16 15:14:50|30394.2|30394.2|30394.2|30394.2|30394.2|30394.2|30394.2|30394.2|0
1639667700000|2021-12-16 15:15:00|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|30397.73|0
1639667720000|2021-12-16 15:15:20|30401.26|30401.26|30408.33|30408.33|30408.33|30408.33|30401.26|30401.26|0
1639667740000|2021-12-16 15:15:40|30404.8|30404.8|30400.06|30400.06|30404.8|30404.8|30400.06|30400.06|0
1639667750000|2021-12-16 15:15:50|30396.53|30396.53|30402.59|30402.59|30403.6|30403.6|30396.53|30396.53|0
1639667760000|2021-12-16 15:16:00|30395.52|30395.52|30395.28|30395.28|30395.52|30395.52|30395.28|30395.28|0
1639667790000|2021-12-16 15:16:30|30394.67|30394.67|30394.67|30394.67|30394.67|30394.67|30394.67|30394.67|0
1639667810000|2021-12-16 15:16:50|30398.21|30398.21|30405.28|30405.28|30405.28|30405.28|30398.21|30398.21|0
1639667860000|2021-12-16 15:17:40|30401.74|30401.74|30401.14|30401.14|30401.74|30401.74|30401.14|30401.14|0
1639667880000|2021-12-16 15:18:00|30397.61|30397.61|30397.61|30397.61|30397.61|30397.61|30397.61|30397.61|0
1639667890000|2021-12-16 15:18:10|30398.81|30398.81|30398.81|30398.81|30398.81|30398.81|30395.28|30395.28|0
1639667900000|2021-12-16 15:18:20|30395.28|30395.28|30395.28|30395.28|30395.28|30395.28|30395.28|30395.28|0
1639667920000|2021-12-16 15:18:40|30394.67|30394.67|30395.69|30395.69|30395.69|30395.69|30394.67|30394.67|0
1639667930000|2021-12-16 15:18:50|30399.22|30399.22|30402.76|30402.76|30402.76|30402.76|30399.22|30399.22|0
1639667960000|2021-12-16 15:19:20|30406.29|30406.29|30406.89|30406.89|30406.89|30406.89|30406.29|30406.29|0
1639667980000|2021-12-16 15:19:40|30403.36|30403.36|30403.36|30403.36|30403.36|30403.36|30403.36|30403.36|0
1639668000000|2021-12-16 15:20:00|30402.76|30402.76|30406.29|30406.29|30406.29|30406.29|30402.76|30402.76|0
1639668050000|2021-12-16 15:20:50|30405.69|30405.69|30405.69|30405.69|30405.69|30405.69|30405.69|30405.69|0
1639668060000|2021-12-16 15:21:00|30406.29|30406.29|30406.89|30406.89|30406.89|30406.89|30406.29|30406.29|0
1639668080000|2021-12-16 15:21:20|30403.36|30403.36|30385.08|30385.08|30403.36|30403.36|30385.08|30385.08|0
1639668090000|2021-12-16 15:21:30|30388.62|30388.62|30388.62|30388.62|30388.62|30388.62|30388.62|30388.62|0
1639668100000|2021-12-16 15:21:40|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|30392.15|0
1639668120000|2021-12-16 15:22:00|30395.69|30395.69|30399.22|30399.22|30399.22|30399.22|30395.69|30395.69|0
1639668130000|2021-12-16 15:22:10|30399.82|30399.82|30399.82|30399.82|30399.82|30399.82|30399.82|30399.82|0
1639668170000|2021-12-16 15:22:50|30403.36|30403.36|30403.36|30403.36|30403.36|30403.36|30403.36|30403.36|0
1639668180000|2021-12-16 15:23:00|30403.77|30403.77|30407.3|30407.3|30407.3|30407.3|30403.77|30403.77|0
1639668250000|2021-12-16 15:24:10|30410.84|30410.84|30403.77|30403.77|30410.84|30410.84|30403.77|30403.77|0
1639668280000|2021-12-16 15:24:40|30407.3|30407.3|30407.3|30407.3|30407.9|30407.9|30407.3|30407.3|0
1639668300000|2021-12-16 15:25:00|30403.77|30403.77|30403.77|30403.77|30403.77|30403.77|30403.77|30403.77|0
1639668310000|2021-12-16 15:25:10|30400.23|30400.23|30396.7|30396.7|30400.23|30400.23|30396.7|30396.7|0
1639668320000|2021-12-16 15:25:20|30403.77|30403.77|30403.77|30403.77|30403.77|30403.77|30403.77|30403.77|0
1639668360000|2021-12-16 15:26:00|30407.3|30407.3|30410.84|30410.84|30410.84|30410.84|30407.3|30407.3|0
1639668370000|2021-12-16 15:26:10|30407.3|30407.3|30407.3|30407.3|30407.3|30407.3|30407.3|30407.3|0
1639668420000|2021-12-16 15:27:00|30410.84|30410.84|30411.25|30411.25|30411.25|30411.25|30410.84|30410.84|0
1639668430000|2021-12-16 15:27:10|30412.45|30412.45|30412.45|30412.45|30412.45|30412.45|30412.45|30412.45|0
1639668440000|2021-12-16 15:27:20|30408.91|30408.91|30408.91|30408.91|30408.91|30408.91|30408.91|30408.91|0
1639668460000|2021-12-16 15:27:40|30412.45|30412.45|30419.52|30419.52|30419.52|30419.52|30408.91|30408.91|0
1639668470000|2021-12-16 15:27:50|30420|30420|30420|30420|30420|30420|30420|30420|0
1639668480000|2021-12-16 15:28:00|30419.76|30419.76|30419.76|30419.76|30419.76|30419.76|30419.76|30419.76|0
1639668490000|2021-12-16 15:28:10|30423.29|30423.29|30426.83|30426.83|30426.83|30426.83|30423.29|30423.29|0
1639668530000|2021-12-16 15:28:50|30427.24|30427.24|30427.24|30427.24|30427.24|30427.24|30427.24|30427.24|0
1639668540000|2021-12-16 15:29:00|30427.84|30427.84|30428.25|30428.25|30428.25|30428.25|30427.84|30427.84|0
1639668550000|2021-12-16 15:29:10|30431.78|30431.78|30435.32|30435.32|30435.32|30435.32|30431.78|30431.78|0
1639668570000|2021-12-16 15:29:30|30428.25|30428.25|30431.78|30431.78|30431.78|30431.78|30428.25|30428.25|0
1639668580000|2021-12-16 15:29:40|30428.25|30428.25|30424.71|30424.71|30428.25|30428.25|30424.71|30424.71|0
1639668600000|2021-12-16 15:30:00|30425.12|30425.12|30431.59|30431.59|30432.19|30432.19|30425.12|30425.12|0
1639668620000|2021-12-16 15:30:20|30431.18|30431.18|30441.79|30441.79|30441.79|30441.79|30431.18|30431.18|0
1639668630000|2021-12-16 15:30:30|30448.86|30448.86|30448.86|30448.86|30448.86|30448.86|30448.86|30448.86|0
1639668640000|2021-12-16 15:30:40|30459.46|30459.46|30459.46|30459.46|30459.46|30459.46|30459.46|30459.46|0
1639668650000|2021-12-16 15:30:50|30460.06|30460.06|30460.06|30460.06|30460.06|30460.06|30460.06|30460.06|0
1639668660000|2021-12-16 15:31:00|30463.6|30463.6|30466.53|30466.53|30473.6|30473.6|30463|30463|0
1639668670000|2021-12-16 15:31:10|30466.12|30466.12|30459.05|30459.05|30466.12|30466.12|30451.98|30451.98|0
1639668680000|2021-12-16 15:31:20|30455.52|30455.52|30455.52|30455.52|30455.52|30455.52|30455.52|30455.52|0
1639668690000|2021-12-16 15:31:30|30451.98|30451.98|30459.46|30459.46|30459.46|30459.46|30451.98|30451.98|0
1639668700000|2021-12-16 15:31:40|30458.86|30458.86|30458.86|30458.86|30458.86|30458.86|30458.86|30458.86|0
1639668730000|2021-12-16 15:32:10|30462.4|30462.4|30462.4|30462.4|30462.4|30462.4|30462.4|30462.4|0
1639668740000|2021-12-16 15:32:20|30465.93|30465.93|30462.4|30462.4|30465.93|30465.93|30462.4|30462.4|0
1639668760000|2021-12-16 15:32:40|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|0
1639668770000|2021-12-16 15:32:50|30458.26|30458.26|30458.26|30458.26|30458.26|30458.26|30458.26|30458.26|0
1639668780000|2021-12-16 15:33:00|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|0
1639668790000|2021-12-16 15:33:10|30458.26|30458.26|30458.26|30458.26|30458.26|30458.26|30458.26|30458.26|0
1639668820000|2021-12-16 15:33:40|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|30461.8|0
1639668840000|2021-12-16 15:34:00|30458.26|30458.26|30457.66|30457.66|30458.26|30458.26|30457.66|30457.66|0
1639668860000|2021-12-16 15:34:20|30457.25|30457.25|30456.84|30456.84|30457.25|30457.25|30456.84|30456.84|0
1639668870000|2021-12-16 15:34:30|30456.43|30456.43|30452.9|30452.9|30456.43|30456.43|30452.9|30452.9|0
1639668920000|2021-12-16 15:35:20|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|30456.43|0
1639668940000|2021-12-16 15:35:40|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|30459.97|0
1639668960000|2021-12-16 15:36:00|30467.04|30467.04|30467.04|30467.04|30467.04|30467.04|30467.04|30467.04|0
1639668970000|2021-12-16 15:36:10|30463.5|30463.5|30452.9|30452.9|30463.5|30463.5|30452.9|30452.9|0
1639668980000|2021-12-16 15:36:20|30453.5|30453.5|30453.5|30453.5|30453.5|30453.5|30453.5|30453.5|0
1639668990000|2021-12-16 15:36:30|30449.96|30449.96|30449.96|30449.96|30449.96|30449.96|30449.96|30449.96|0
1639669010000|2021-12-16 15:36:50|30457.03|30457.03|30460.57|30460.57|30460.57|30460.57|30457.03|30457.03|0
1639669020000|2021-12-16 15:37:00|30464.1|30464.1|30464.1|30464.1|30464.1|30464.1|30464.1|30464.1|0
1639669030000|2021-12-16 15:37:10|30467.64|30467.64|30467.64|30467.64|30467.64|30467.64|30467.64|30467.64|0
1639669060000|2021-12-16 15:37:40|30467.88|30467.88|30468.12|30468.12|30468.12|30468.12|30467.88|30467.88|0
1639669070000|2021-12-16 15:37:50|30464.59|30464.59|30465.07|30465.07|30465.07|30465.07|30464.59|30464.59|0
1639669080000|2021-12-16 15:38:00|30465.48|30465.48|30465.48|30465.48|30465.48|30465.48|30465.48|30465.48|0
1639669090000|2021-12-16 15:38:10|30465.72|30465.72|30469.26|30469.26|30469.26|30469.26|30465.72|30465.72|0
1639669110000|2021-12-16 15:38:30|30472.79|30472.79|30486.93|30486.93|30486.93|30486.93|30472.79|30472.79|0
1639669120000|2021-12-16 15:38:40|30487.34|30487.34|30487.75|30487.75|30487.75|30487.75|30487.34|30487.34|0
1639669130000|2021-12-16 15:38:50|30484.22|30484.22|30484.22|30484.22|30484.22|30484.22|30484.22|30484.22|0
1639669140000|2021-12-16 15:39:00|30487.75|30487.75|30491.29|30491.29|30491.29|30491.29|30487.75|30487.75|0
1639669150000|2021-12-16 15:39:10|30498.36|30498.36|30498.36|30498.36|30498.36|30498.36|30498.36|30498.36|0
1639669160000|2021-12-16 15:39:20|30494.82|30494.82|30494.82|30494.82|30494.82|30494.82|30494.82|30494.82|0
1639669170000|2021-12-16 15:39:30|30494.22|30494.22|30483.61|30483.61|30494.22|30494.22|30483.61|30483.61|0
1639669190000|2021-12-16 15:39:50|30483.86|30483.86|30483.86|30483.86|30483.86|30483.86|30483.86|30483.86|0
1639669220000|2021-12-16 15:40:20|30484.46|30484.46|30487.99|30487.99|30487.99|30487.99|30484.46|30484.46|0
1639669230000|2021-12-16 15:40:30|30488.59|30488.59|30488.59|30488.59|30488.59|30488.59|30488.59|30488.59|0
1639669240000|2021-12-16 15:40:40|30489|30489|30489|30489|30489|30489|30489|30489|0
1639669250000|2021-12-16 15:40:50|30492.54|30492.54|30492.54|30492.54|30492.54|30492.54|30492.54|30492.54|0
1639669260000|2021-12-16 15:41:00|30499.61|30499.61|30499.61|30499.61|30499.61|30499.61|30499.61|30499.61|0
1639669280000|2021-12-16 15:41:20|30492.54|30492.54|30485.47|30485.47|30492.54|30492.54|30485.47|30485.47|0
1639669290000|2021-12-16 15:41:30|30481.93|30481.93|30481.93|30481.93|30481.93|30481.93|30481.93|30481.93|0
1639669310000|2021-12-16 15:41:50|30489|30489|30489|30489|30489|30489|30489|30489|0
1639669320000|2021-12-16 15:42:00|30492.54|30492.54|30492.54|30492.54|30492.54|30492.54|30492.54|30492.54|0
1639669340000|2021-12-16 15:42:20|30491.94|30491.94|30499.42|30499.42|30499.42|30499.42|30491.94|30491.94|0
1639669350000|2021-12-16 15:42:30|30499.66|30499.66|30492.59|30492.59|30499.66|30499.66|30492.59|30492.59|0
1639669360000|2021-12-16 15:42:40|30496.12|30496.12|30492.59|30492.59|30496.12|30496.12|30489.05|30489.05|0
1639669370000|2021-12-16 15:42:50|30493.19|30493.19|30486.12|30486.12|30493.19|30493.19|30486.12|30486.12|0
1639669380000|2021-12-16 15:43:00|30482.59|30482.59|30482.1|30482.1|30482.59|30482.59|30482.1|30482.1|0
1639669410000|2021-12-16 15:43:30|30485.64|30485.64|30485.64|30485.64|30485.64|30485.64|30485.64|30485.64|0
1639669430000|2021-12-16 15:43:50|30489.17|30489.17|30482.1|30482.1|30492.71|30492.71|30482.1|30482.1|0
1639669440000|2021-12-16 15:44:00|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|30481.5|0
1639669460000|2021-12-16 15:44:20|30481.09|30481.09|30481.09|30481.09|30481.09|30481.09|30481.09|30481.09|0
1639669470000|2021-12-16 15:44:30|30477.56|30477.56|30473.42|30473.42|30477.56|30477.56|30473.42|30473.42|0
1639669480000|2021-12-16 15:44:40|30469.89|30469.89|30469.89|30469.89|30469.89|30469.89|30469.89|30469.89|0
1639669490000|2021-12-16 15:44:50|30476.95|30476.95|30473.42|30473.42|30476.95|30476.95|30473.42|30473.42|0
1639669500000|2021-12-16 15:45:00|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|0
1639669530000|2021-12-16 15:45:30|30480.49|30480.49|30480.49|30480.49|30480.49|30480.49|30480.49|30480.49|0
1639669540000|2021-12-16 15:45:40|30480.01|30480.01|30479.76|30479.76|30480.01|30480.01|30479.76|30479.76|0
1639669560000|2021-12-16 15:46:00|30472.69|30472.69|30476.23|30476.23|30476.23|30476.23|30472.69|30472.69|0
1639669570000|2021-12-16 15:46:10|30472.69|30472.69|30469.16|30469.16|30472.69|30472.69|30469.16|30469.16|0
1639669580000|2021-12-16 15:46:20|30472.69|30472.69|30472.69|30472.69|30472.69|30472.69|30472.69|30472.69|0
1639669590000|2021-12-16 15:46:30|30469.16|30469.16|30465.62|30465.62|30469.16|30469.16|30465.62|30465.62|0
1639669600000|2021-12-16 15:46:40|30469.16|30469.16|30469.16|30469.16|30469.16|30469.16|30469.16|30469.16|0
1639669650000|2021-12-16 15:47:30|30473.29|30473.29|30485.1|30485.1|30485.1|30485.1|30473.29|30473.29|0
1639669660000|2021-12-16 15:47:40|30481.57|30481.57|30480.97|30480.97|30484.5|30484.5|30480.97|30480.97|0
1639669670000|2021-12-16 15:47:50|30473.9|30473.9|30477.43|30477.43|30477.43|30477.43|30473.9|30473.9|0
1639669700000|2021-12-16 15:48:20|30480.97|30480.97|30480.97|30480.97|30480.97|30480.97|30480.97|30480.97|0
1639669720000|2021-12-16 15:48:40|30481.38|30481.38|30488.44|30488.44|30488.44|30488.44|30481.38|30481.38|0
1639669750000|2021-12-16 15:49:10|30488.2|30488.2|30488.2|30488.2|30491.74|30491.74|30488.2|30488.2|0
1639669760000|2021-12-16 15:49:20|30484.67|30484.67|30491.74|30491.74|30491.74|30491.74|30484.67|30484.67|0
1639669770000|2021-12-16 15:49:30|30484.67|30484.67|30484.67|30484.67|30484.67|30484.67|30484.67|30484.67|0
1639669780000|2021-12-16 15:49:40|30481.13|30481.13|30477.6|30477.6|30481.13|30481.13|30477.6|30477.6|0
1639669790000|2021-12-16 15:49:50|30478.2|30478.2|30478.2|30478.2|30478.2|30478.2|30478.2|30478.2|0
1639669800000|2021-12-16 15:50:00|30481.73|30481.73|30481.73|30481.73|30481.73|30481.73|30481.73|30481.73|0
1639669810000|2021-12-16 15:50:10|30478.2|30478.2|30477.79|30477.79|30478.2|30478.2|30477.79|30477.79|0
1639669820000|2021-12-16 15:50:20|30481.32|30481.32|30481.32|30481.32|30481.32|30481.32|30481.32|30481.32|0
1639669860000|2021-12-16 15:51:00|30484.86|30484.86|30484.86|30484.86|30484.86|30484.86|30484.86|30484.86|0
1639669880000|2021-12-16 15:51:20|30483.66|30483.66|30487.19|30487.19|30487.19|30487.19|30483.66|30483.66|0
1639669890000|2021-12-16 15:51:30|30486.59|30486.59|30486.59|30486.59|30486.59|30486.59|30483.06|30483.06|0
1639669900000|2021-12-16 15:51:40|30483.06|30483.06|30483.06|30483.06|30483.06|30483.06|30483.06|30483.06|0
1639669940000|2021-12-16 15:52:20|30479.52|30479.52|30479.52|30479.52|30479.52|30479.52|30479.52|30479.52|0
1639669960000|2021-12-16 15:52:40|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|0
1639669970000|2021-12-16 15:52:50|30472.45|30472.45|30464.78|30464.78|30472.45|30472.45|30464.78|30464.78|0
1639669980000|2021-12-16 15:53:00|30461.25|30461.25|30461.25|30461.25|30461.25|30461.25|30461.25|30461.25|0
1639669990000|2021-12-16 15:53:10|30457.71|30457.71|30457.71|30457.71|30457.71|30457.71|30457.71|30457.71|0
1639670000000|2021-12-16 15:53:20|30458.31|30458.31|30458.31|30458.31|30458.31|30458.31|30458.31|30458.31|0
1639670010000|2021-12-16 15:53:30|30454.78|30454.78|30461.85|30461.85|30461.85|30461.85|30454.78|30454.78|0
1639670020000|2021-12-16 15:53:40|30465.38|30465.38|30468.92|30468.92|30468.92|30468.92|30465.38|30465.38|0
1639670050000|2021-12-16 15:54:10|30472.45|30472.45|30472.45|30472.45|30472.45|30472.45|30472.45|30472.45|0
1639670060000|2021-12-16 15:54:20|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|0
1639670070000|2021-12-16 15:54:30|30472.45|30472.45|30472.45|30472.45|30472.45|30472.45|30472.45|30472.45|0
1639670080000|2021-12-16 15:54:40|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|30468.92|0
1639670100000|2021-12-16 15:55:00|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|30475.99|0
1639670110000|2021-12-16 15:55:10|30479.52|30479.52|30479.52|30479.52|30479.52|30479.52|30479.52|30479.52|0
1639670120000|2021-12-16 15:55:20|30483.06|30483.06|30483.06|30483.06|30483.06|30483.06|30483.06|30483.06|0
1639670150000|2021-12-16 15:55:50|30483.66|30483.66|30483.66|30483.66|30483.66|30483.66|30483.66|30483.66|0
1639670160000|2021-12-16 15:56:00|30490.73|30490.73|30497.8|30497.8|30497.8|30497.8|30490.73|30490.73|0
1639670170000|2021-12-16 15:56:10|30501.33|30501.33|30497.8|30497.8|30501.33|30501.33|30497.8|30497.8|0
1639670180000|2021-12-16 15:56:20|30494.26|30494.26|30497.8|30497.8|30497.8|30497.8|30494.26|30494.26|0
1639670190000|2021-12-16 15:56:30|30498.4|30498.4|30506.07|30506.07|30506.07|30506.07|30498.4|30498.4|0
1639670200000|2021-12-16 15:56:40|30506.48|30506.48|30510.01|30510.01|30510.01|30510.01|30506.48|30506.48|0
1639670220000|2021-12-16 15:57:00|30506.48|30506.48|30510.01|30510.01|30510.01|30510.01|30506.48|30506.48|0
1639670240000|2021-12-16 15:57:20|30506.48|30506.48|30506.48|30506.48|30510.01|30510.01|30506.48|30506.48|0
1639670250000|2021-12-16 15:57:30|30510.01|30510.01|30510.01|30510.01|30510.01|30510.01|30510.01|30510.01|0
1639670280000|2021-12-16 15:58:00|30513.55|30513.55|30517.08|30517.08|30517.08|30517.08|30513.55|30513.55|0
1639670310000|2021-12-16 15:58:30|30513.55|30513.55|30513.96|30513.96|30513.96|30513.96|30510.01|30510.01|0
1639670320000|2021-12-16 15:58:40|30514.56|30514.56|30514.56|30514.56|30514.56|30514.56|30514.56|30514.56|0
1639670330000|2021-12-16 15:58:50|30518.09|30518.09|30518.09|30518.09|30518.09|30518.09|30518.09|30518.09|0
1639670340000|2021-12-16 15:59:00|30521.63|30521.63|30521.63|30521.63|30521.63|30521.63|30521.63|30521.63|0
1639670370000|2021-12-16 15:59:30|30525.16|30525.16|30525.16|30525.16|30525.16|30525.16|30525.16|30525.16|0
1639670400000|2021-12-16 16:00:00|30528.7|30528.7|30535.77|30535.77|30535.77|30535.77|30528.7|30528.7|0
1639670410000|2021-12-16 16:00:10|30539.3|30539.3|30539.3|30539.3|30539.3|30539.3|30539.3|30539.3|0
1639670420000|2021-12-16 16:00:20|30532.23|30532.23|30528.7|30528.7|30532.23|30532.23|30528.7|30528.7|0
1639670430000|2021-12-16 16:00:30|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|0
1639670450000|2021-12-16 16:00:50|30524.56|30524.56|30513.96|30513.96|30524.56|30524.56|30513.96|30513.96|0
1639670460000|2021-12-16 16:01:00|30524.56|30524.56|30520.62|30520.62|30524.56|30524.56|30520.62|30520.62|0
1639670470000|2021-12-16 16:01:10|30524.15|30524.15|30520.62|30520.62|30524.15|30524.15|30520.62|30520.62|0
1639670520000|2021-12-16 16:02:00|30524.15|30524.15|30523.55|30523.55|30524.15|30524.15|30523.55|30523.55|0
1639670530000|2021-12-16 16:02:10|30524.15|30524.15|30524.15|30524.15|30524.15|30524.15|30524.15|30524.15|0
1639670540000|2021-12-16 16:02:20|30527.69|30527.69|30527.69|30527.69|30527.69|30527.69|30527.69|30527.69|0
1639670550000|2021-12-16 16:02:30|30531.22|30531.22|30531.22|30531.22|30531.22|30531.22|30531.22|30531.22|0
1639670560000|2021-12-16 16:02:40|30534.76|30534.76|30534.76|30534.76|30534.76|30534.76|30534.76|30534.76|0
1639670570000|2021-12-16 16:02:50|30538.29|30538.29|30538.29|30538.29|30538.29|30538.29|30538.29|30538.29|0
1639670580000|2021-12-16 16:03:00|30538.89|30538.89|30538.89|30538.89|30538.89|30538.89|30538.89|30538.89|0
1639670590000|2021-12-16 16:03:10|30542.43|30542.43|30542.43|30542.43|30542.43|30542.43|30542.43|30542.43|0
1639670600000|2021-12-16 16:03:20|30545.96|30545.96|30557.17|30557.17|30557.17|30557.17|30545.96|30545.96|0
1639670610000|2021-12-16 16:03:30|30550.1|30550.1|30542.79|30542.79|30550.1|30550.1|30542.79|30542.79|0
1639670620000|2021-12-16 16:03:40|30543.2|30543.2|30543.2|30543.2|30543.2|30543.2|30543.2|30543.2|0
1639670640000|2021-12-16 16:04:00|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|0
1639670660000|2021-12-16 16:04:20|30557.34|30557.34|30550.27|30550.27|30557.34|30557.34|30550.27|30550.27|0
1639670670000|2021-12-16 16:04:30|30546.73|30546.73|30536.13|30536.13|30546.73|30546.73|30536.13|30536.13|0
1639670680000|2021-12-16 16:04:40|30539.66|30539.66|30539.66|30539.66|30539.66|30539.66|30539.66|30539.66|0
1639670700000|2021-12-16 16:05:00|30540.26|30540.26|30539.66|30539.66|30540.26|30540.26|30539.66|30539.66|0
1639670710000|2021-12-16 16:05:10|30543.2|30543.2|30543.2|30543.2|30543.2|30543.2|30543.2|30543.2|0
1639670720000|2021-12-16 16:05:20|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|0
1639670740000|2021-12-16 16:05:40|30550.27|30550.27|30550.27|30550.27|30550.27|30550.27|30550.27|30550.27|0
1639670770000|2021-12-16 16:06:10|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|30546.73|0
1639670780000|2021-12-16 16:06:20|30546.13|30546.13|30556.74|30556.74|30556.74|30556.74|30546.13|30546.13|0
1639670810000|2021-12-16 16:06:50|30560.27|30560.27|30560.27|30560.27|30560.27|30560.27|30560.27|30560.27|0
1639670830000|2021-12-16 16:07:10|30563.81|30563.81|30563.81|30563.81|30563.81|30563.81|30563.81|30563.81|0
1639670840000|2021-12-16 16:07:20|30570.88|30570.88|30570.88|30570.88|30570.88|30570.88|30570.88|30570.88|0
1639670850000|2021-12-16 16:07:30|30571.28|30571.28|30563.81|30563.81|30571.28|30571.28|30563.81|30563.81|0
1639670860000|2021-12-16 16:07:40|30570.88|30570.88|30571.89|30571.89|30571.89|30571.89|30570.88|30570.88|0
1639670880000|2021-12-16 16:08:00|30575.42|30575.42|30575.42|30575.42|30575.42|30575.42|30575.42|30575.42|0
1639670890000|2021-12-16 16:08:10|30578.96|30578.96|30578.96|30578.96|30578.96|30578.96|30578.96|30578.96|0
1639670900000|2021-12-16 16:08:20|30575.42|30575.42|30578.96|30578.96|30578.96|30578.96|30575.42|30575.42|0
1639670910000|2021-12-16 16:08:30|30579.37|30579.37|30582.9|30582.9|30582.9|30582.9|30579.37|30579.37|0
1639670920000|2021-12-16 16:08:40|30586.44|30586.44|30587.04|30587.04|30587.04|30587.04|30582.9|30582.9|0
1639670930000|2021-12-16 16:08:50|30590.57|30590.57|30587.04|30587.04|30590.57|30590.57|30583.5|30583.5|0
1639670950000|2021-12-16 16:09:10|30590.57|30590.57|30590.57|30590.57|30590.57|30590.57|30590.57|30590.57|0
1639670960000|2021-12-16 16:09:20|30594.11|30594.11|30594.11|30594.11|30594.11|30594.11|30594.11|30594.11|0
1639670970000|2021-12-16 16:09:30|30587.04|30587.04|30583.5|30583.5|30587.04|30587.04|30583.5|30583.5|0
1639670980000|2021-12-16 16:09:40|30583.09|30583.09|30583.09|30583.09|30583.09|30583.09|30583.09|30583.09|0
1639670990000|2021-12-16 16:09:50|30586.63|30586.63|30586.63|30586.63|30586.63|30586.63|30586.63|30586.63|0
1639671000000|2021-12-16 16:10:00|30590.16|30590.16|30586.63|30586.63|30590.16|30590.16|30586.63|30586.63|0
1639671010000|2021-12-16 16:10:10|30590.16|30590.16|30590.16|30590.16|30590.16|30590.16|30590.16|30590.16|0
1639671020000|2021-12-16 16:10:20|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|0
1639671050000|2021-12-16 16:10:50|30588.96|30588.96|30588.96|30588.96|30588.96|30588.96|30588.96|30588.96|0
1639671090000|2021-12-16 16:11:30|30592.49|30592.49|30592.49|30592.49|30592.49|30592.49|30592.49|30592.49|0
1639671110000|2021-12-16 16:11:50|30593.1|30593.1|30593.1|30593.1|30593.1|30593.1|30593.1|30593.1|0
1639671120000|2021-12-16 16:12:00|30589.56|30589.56|30589.56|30589.56|30593.1|30593.1|30589.56|30589.56|0
1639671130000|2021-12-16 16:12:10|30586.03|30586.03|30582.49|30582.49|30586.03|30586.03|30582.49|30582.49|0
1639671150000|2021-12-16 16:12:30|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|0
1639671170000|2021-12-16 16:12:50|30586.03|30586.03|30586.03|30586.03|30586.03|30586.03|30586.03|30586.03|0
1639671190000|2021-12-16 16:13:10|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|30589.56|0
1639671220000|2021-12-16 16:13:40|30586.03|30586.03|30586.03|30586.03|30586.03|30586.03|30586.03|30586.03|0
1639671230000|2021-12-16 16:13:50|30582.49|30582.49|30582.49|30582.49|30582.49|30582.49|30578.96|30578.96|0
1639671240000|2021-12-16 16:14:00|30578.96|30578.96|30582.49|30582.49|30582.49|30582.49|30578.96|30578.96|0
1639671250000|2021-12-16 16:14:10|30578.96|30578.96|30575.42|30575.42|30578.96|30578.96|30575.42|30575.42|0
1639671260000|2021-12-16 16:14:20|30578.96|30578.96|30578.96|30578.96|30578.96|30578.96|30578.96|30578.96|0
1639671270000|2021-12-16 16:14:30|30575.42|30575.42|30571.89|30571.89|30575.42|30575.42|30568.35|30568.35|0
1639671280000|2021-12-16 16:14:40|30575.42|30575.42|30574.82|30574.82|30575.42|30575.42|30574.82|30574.82|0
1639671330000|2021-12-16 16:15:30|30578.35|30578.35|30571.28|30571.28|30578.35|30578.35|30571.28|30571.28|0
1639671340000|2021-12-16 16:15:40|30564.22|30564.22|30567.75|30567.75|30567.75|30567.75|30564.22|30564.22|0
1639671360000|2021-12-16 16:16:00|30560.68|30560.68|30560.68|30560.68|30560.68|30560.68|30560.68|30560.68|0
1639671370000|2021-12-16 16:16:10|30564.22|30564.22|30564.22|30564.22|30564.22|30564.22|30564.22|30564.22|0
1639671390000|2021-12-16 16:16:30|30567.75|30567.75|30567.75|30567.75|30567.75|30567.75|30567.75|30567.75|0
1639671400000|2021-12-16 16:16:40|30571.28|30571.28|30571.28|30571.28|30571.28|30571.28|30571.28|30571.28|0
1639671410000|2021-12-16 16:16:50|30567.75|30567.75|30571.28|30571.28|30571.28|30571.28|30567.75|30567.75|0
1639671420000|2021-12-16 16:17:00|30567.75|30567.75|30567.75|30567.75|30567.75|30567.75|30567.75|30567.75|0
1639671440000|2021-12-16 16:17:20|30567.34|30567.34|30567.34|30567.34|30567.34|30567.34|30567.34|30567.34|0
1639671450000|2021-12-16 16:17:30|30570.88|30570.88|30570.88|30570.88|30570.88|30570.88|30570.88|30570.88|0
1639671460000|2021-12-16 16:17:40|30574.41|30574.41|30574.41|30574.41|30574.41|30574.41|30574.41|30574.41|0
1639671470000|2021-12-16 16:17:50|30574.65|30574.65|30574.65|30574.65|30578.19|30578.19|30574.65|30574.65|0
1639671490000|2021-12-16 16:18:10|30571.12|30571.12|30564.05|30564.05|30571.12|30571.12|30564.05|30564.05|0
1639671500000|2021-12-16 16:18:20|30567.58|30567.58|30564.05|30564.05|30567.58|30567.58|30564.05|30564.05|0
1639671520000|2021-12-16 16:18:40|30567.58|30567.58|30571.12|30571.12|30571.12|30571.12|30567.58|30567.58|0
1639671530000|2021-12-16 16:18:50|30574.65|30574.65|30574.65|30574.65|30574.65|30574.65|30574.65|30574.65|0
1639671540000|2021-12-16 16:19:00|30581.72|30581.72|30582.13|30582.13|30582.13|30582.13|30581.72|30581.72|0
1639671560000|2021-12-16 16:19:20|30585.67|30585.67|30585.67|30585.67|30585.67|30585.67|30585.67|30585.67|0
1639671570000|2021-12-16 16:19:30|30578.6|30578.6|30571.53|30571.53|30578.6|30578.6|30571.53|30571.53|0
1639671580000|2021-12-16 16:19:40|30567.99|30567.99|30567.99|30567.99|30567.99|30567.99|30567.99|30567.99|0
1639671590000|2021-12-16 16:19:50|30564.46|30564.46|30556.38|30556.38|30567.99|30567.99|30556.38|30556.38|0
1639671630000|2021-12-16 16:20:30|30559.91|30559.91|30552.84|30552.84|30559.91|30559.91|30552.84|30552.84|0
1639671650000|2021-12-16 16:20:50|30556.38|30556.38|30555.78|30555.78|30556.38|30556.38|30555.78|30555.78|0
1639671660000|2021-12-16 16:21:00|30555.37|30555.37|30555.37|30555.37|30555.37|30555.37|30555.37|30555.37|0
1639671670000|2021-12-16 16:21:10|30555.97|30555.97|30563.28|30563.28|30563.28|30563.28|30555.97|30555.97|0
1639671680000|2021-12-16 16:21:20|30563.52|30563.52|30563.28|30563.28|30563.52|30563.52|30563.28|30563.28|0
1639671690000|2021-12-16 16:21:30|30559.74|30559.74|30556.21|30556.21|30559.74|30559.74|30556.21|30556.21|0
1639671700000|2021-12-16 16:21:40|30555.8|30555.8|30559.33|30559.33|30559.33|30559.33|30555.8|30555.8|0
1639671710000|2021-12-16 16:21:50|30559.74|30559.74|30560.15|30560.15|30560.15|30560.15|30559.74|30559.74|0
1639671720000|2021-12-16 16:22:00|30556.62|30556.62|30560.15|30560.15|30560.15|30560.15|30553.08|30553.08|0
1639671750000|2021-12-16 16:22:30|30563.69|30563.69|30563.69|30563.69|30563.69|30563.69|30563.69|30563.69|0
1639671780000|2021-12-16 16:23:00|30567.22|30567.22|30567.22|30567.22|30567.22|30567.22|30567.22|30567.22|0
1639671810000|2021-12-16 16:23:30|30560.15|30560.15|30556.62|30556.62|30560.15|30560.15|30556.62|30556.62|0
1639671830000|2021-12-16 16:23:50|30556.02|30556.02|30556.02|30556.02|30556.02|30556.02|30556.02|30556.02|0
1639671840000|2021-12-16 16:24:00|30545.41|30545.41|30541.88|30541.88|30548.95|30548.95|30534.81|30534.81|0
1639671850000|2021-12-16 16:24:10|30548.95|30548.95|30545.41|30545.41|30548.95|30548.95|30545.41|30545.41|0
1639671860000|2021-12-16 16:24:20|30548.95|30548.95|30541.88|30541.88|30548.95|30548.95|30541.88|30541.88|0
1639671880000|2021-12-16 16:24:40|30538.34|30538.34|30538.34|30538.34|30538.34|30538.34|30538.34|30538.34|0
1639671890000|2021-12-16 16:24:50|30541.88|30541.88|30541.88|30541.88|30541.88|30541.88|30541.88|30541.88|0
1639671900000|2021-12-16 16:25:00|30541.64|30541.64|30545.17|30545.17|30548.71|30548.71|30541.64|30541.64|0
1639671910000|2021-12-16 16:25:10|30541.64|30541.64|30538.1|30538.1|30541.64|30541.64|30534.57|30534.57|0
1639671920000|2021-12-16 16:25:20|30541.64|30541.64|30541.64|30541.64|30541.64|30541.64|30541.64|30541.64|0
1639671940000|2021-12-16 16:25:40|30538.1|30538.1|30541.64|30541.64|30541.64|30541.64|30538.1|30538.1|0
1639671950000|2021-12-16 16:25:50|30545.17|30545.17|30544.57|30544.57|30545.17|30545.17|30541.04|30541.04|0
1639671960000|2021-12-16 16:26:00|30548.11|30548.11|30545.17|30545.17|30548.71|30548.71|30545.17|30545.17|0
1639672000000|2021-12-16 16:26:40|30548.71|30548.71|30548.71|30548.71|30548.71|30548.71|30548.71|30548.71|0
1639672020000|2021-12-16 16:27:00|30552.24|30552.24|30552.24|30552.24|30552.24|30552.24|30552.24|30552.24|0
1639672030000|2021-12-16 16:27:10|30555.78|30555.78|30552.24|30552.24|30555.78|30555.78|30552.24|30552.24|0
1639672040000|2021-12-16 16:27:20|30555.78|30555.78|30555.78|30555.78|30556.38|30556.38|30555.78|30555.78|0
1639672050000|2021-12-16 16:27:30|30559.91|30559.91|30563.45|30563.45|30566.98|30566.98|30559.91|30559.91|0
1639672060000|2021-12-16 16:27:40|30566.98|30566.98|30571.36|30571.36|30571.36|30571.36|30566.98|30566.98|0
1639672070000|2021-12-16 16:27:50|30567.82|30567.82|30571.36|30571.36|30571.36|30571.36|30567.82|30567.82|0
1639672080000|2021-12-16 16:28:00|30567.82|30567.82|30571.36|30571.36|30571.36|30571.36|30567.82|30567.82|0
1639672090000|2021-12-16 16:28:10|30571.77|30571.77|30572.78|30572.78|30572.78|30572.78|30571.77|30571.77|0
1639672100000|2021-12-16 16:28:20|30576.31|30576.31|30575.71|30575.71|30576.31|30576.31|30575.71|30575.71|0
1639672110000|2021-12-16 16:28:30|30572.18|30572.18|30572.18|30572.18|30572.18|30572.18|30572.18|30572.18|0
1639672120000|2021-12-16 16:28:40|30572.78|30572.78|30576.31|30576.31|30576.31|30576.31|30572.78|30572.78|0
1639672130000|2021-12-16 16:28:50|30579.85|30579.85|30575.9|30575.9|30579.85|30579.85|30575.9|30575.9|0
1639672140000|2021-12-16 16:29:00|30572.37|30572.37|30554.7|30554.7|30572.37|30572.37|30554.7|30554.7|0
1639672150000|2021-12-16 16:29:10|30547.63|30547.63|30547.63|30547.63|30547.63|30547.63|30540.56|30540.56|0
1639672160000|2021-12-16 16:29:20|30540.56|30540.56|30538.75|30538.75|30544.09|30544.09|30531.68|30531.68|0
1639672170000|2021-12-16 16:29:30|30542.29|30542.29|30545.82|30545.82|30545.82|30545.82|30542.29|30542.29|0
1639672180000|2021-12-16 16:29:40|30546.42|30546.42|30545.82|30545.82|30546.42|30546.42|30545.82|30545.82|0
1639672190000|2021-12-16 16:29:50|30538.75|30538.75|30538.75|30538.75|30538.75|30538.75|30538.75|30538.75|0
1639728900000|2021-12-17 08:15:00|30395.13|30395.13|30395.13|30395.13|30398.67|30398.67|30395.13|30395.13|0
1639728910000|2021-12-17 08:15:10|30402.2|30402.2|30399.39|30399.39|30402.2|30402.2|30398.67|30398.67|0
1639728920000|2021-12-17 08:15:20|30395.86|30395.86|30388.79|30388.79|30395.86|30395.86|30388.79|30388.79|0
1639728930000|2021-12-17 08:15:30|30395.86|30395.86|30399.39|30399.39|30402.93|30402.93|30392.32|30392.32|0
1639728940000|2021-12-17 08:15:40|30395.86|30395.86|30395.86|30395.86|30395.86|30395.86|30395.86|30395.86|0
1639728960000|2021-12-17 08:16:00|30402.93|30402.93|30402.93|30402.93|30402.93|30402.93|30402.93|30402.93|0
1639728970000|2021-12-17 08:16:10|30406.46|30406.46|30395.86|30395.86|30406.46|30406.46|30395.86|30395.86|0
1639728980000|2021-12-17 08:16:20|30399.39|30399.39|30399.39|30399.39|30399.39|30399.39|30399.39|30399.39|0
1639728990000|2021-12-17 08:16:30|30398.19|30398.19|30399.39|30399.39|30399.39|30399.39|30398.19|30398.19|0
1639729000000|2021-12-17 08:16:40|30406.46|30406.46|30406.46|30406.46|30406.46|30406.46|30406.46|30406.46|0
1639729010000|2021-12-17 08:16:50|30399.39|30399.39|30395.45|30395.45|30399.39|30399.39|30392.32|30392.32|0
1639729020000|2021-12-17 08:17:00|30402.52|30402.52|30416.66|30416.66|30416.66|30416.66|30402.52|30402.52|0
1639729030000|2021-12-17 08:17:10|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|30420.19|0
1639729040000|2021-12-17 08:17:20|30416.66|30416.66|30406.05|30406.05|30416.66|30416.66|30406.05|30406.05|0
1639729050000|2021-12-17 08:17:30|30405.45|30405.45|30405.45|30405.45|30405.45|30405.45|30405.45|30405.45|0
1639729060000|2021-12-17 08:17:40|30405.86|30405.86|30405.45|30405.45|30405.86|30405.86|30405.45|30405.45|0
1639729070000|2021-12-17 08:17:50|30408.99|30408.99|30416.06|30416.06|30416.06|30416.06|30408.99|30408.99|0
1639729080000|2021-12-17 08:18:00|30412.52|30412.52|30416.06|30416.06|30416.06|30416.06|30412.52|30412.52|0
1639729090000|2021-12-17 08:18:10|30415.65|30415.65|30414.83|30414.83|30415.65|30415.65|30414.83|30414.83|0
1639729100000|2021-12-17 08:18:20|30411.29|30411.29|30411.29|30411.29|30411.29|30411.29|30411.29|30411.29|0
1639729110000|2021-12-17 08:18:30|30410.47|30410.47|30410.47|30410.47|30410.47|30410.47|30410.47|30410.47|0
1639729130000|2021-12-17 08:18:50|30403.4|30403.4|30410.47|30410.47|30410.47|30410.47|30403.4|30403.4|0
1639729140000|2021-12-17 08:19:00|30406.94|30406.94|30404.07|30404.07|30406.94|30406.94|30404.07|30404.07|0
1639729150000|2021-12-17 08:19:10|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|0
1639729160000|2021-12-17 08:19:20|30397|30397|30397|30397|30397|30397|30397|30397|0
1639729200000|2021-12-17 08:20:00|30397.41|30397.41|30397.82|30397.82|30397.82|30397.82|30397.41|30397.41|0
1639729210000|2021-12-17 08:20:10|30404.89|30404.89|30406.09|30406.09|30406.09|30406.09|30401.35|30401.35|0
1639729220000|2021-12-17 08:20:20|30409.62|30409.62|30409.62|30409.62|30409.62|30409.62|30409.62|30409.62|0
1639729230000|2021-12-17 08:20:30|30406.09|30406.09|30406.09|30406.09|30406.09|30406.09|30406.09|30406.09|0
1639729240000|2021-12-17 08:20:40|30402.55|30402.55|30402.55|30402.55|30402.55|30402.55|30402.55|30402.55|0
1639729250000|2021-12-17 08:20:50|30402.14|30402.14|30412.75|30412.75|30412.75|30412.75|30402.14|30402.14|0
1639729260000|2021-12-17 08:21:00|30413.16|30413.16|30412.34|30412.34|30413.16|30413.16|30412.34|30412.34|0
1639729280000|2021-12-17 08:21:20|30405.27|30405.27|30405.27|30405.27|30405.27|30405.27|30405.27|30405.27|0
1639729310000|2021-12-17 08:21:50|30415.87|30415.87|30415.87|30415.87|30415.87|30415.87|30415.87|30415.87|0
1639729320000|2021-12-17 08:22:00|30408.8|30408.8|30417.68|30417.68|30418.28|30418.28|30408.8|30408.8|0
1639729330000|2021-12-17 08:22:10|30407.07|30407.07|30403.54|30403.54|30407.07|30407.07|30403.54|30403.54|0
1639729340000|2021-12-17 08:22:20|30400|30400|30394.16|30394.16|30401.23|30401.23|30394.16|30394.16|0
1639729350000|2021-12-17 08:22:30|30393.56|30393.56|30393.56|30393.56|30397.1|30397.1|30393.56|30393.56|0
1639729380000|2021-12-17 08:23:00|30400.63|30400.63|30400.63|30400.63|30400.63|30400.63|30400.63|30400.63|0
1639729390000|2021-12-17 08:23:10|30400.03|30400.03|30400.03|30400.03|30400.03|30400.03|30400.03|30400.03|0
1639729410000|2021-12-17 08:23:30|30399.43|30399.43|30397.79|30397.79|30399.43|30399.43|30397.79|30397.79|0
1639729420000|2021-12-17 08:23:40|30408.39|30408.39|30408.39|30408.39|30408.39|30408.39|30408.39|30408.39|0
1639729430000|2021-12-17 08:23:50|30411.93|30411.93|30411.93|30411.93|30411.93|30411.93|30411.93|30411.93|0
1639729440000|2021-12-17 08:24:00|30415.46|30415.46|30414.24|30414.24|30415.46|30415.46|30414.24|30414.24|0
1639729460000|2021-12-17 08:24:20|30414.48|30414.48|30414.48|30414.48|30414.48|30414.48|30414.48|30414.48|0
1639729470000|2021-12-17 08:24:30|30421.55|30421.55|30418.01|30418.01|30421.55|30421.55|30418.01|30418.01|0
1639729480000|2021-12-17 08:24:40|30421.55|30421.55|30421.55|30421.55|30421.55|30421.55|30421.55|30421.55|0
1639729490000|2021-12-17 08:24:50|30418.01|30418.01|30418.01|30418.01|30418.01|30418.01|30418.01|30418.01|0
1639729540000|2021-12-17 08:25:40|30428.62|30428.62|30421.14|30421.14|30428.62|30428.62|30421.14|30421.14|0
1639729550000|2021-12-17 08:25:50|30417.6|30417.6|30417.6|30417.6|30417.6|30417.6|30417.6|30417.6|0
1639729560000|2021-12-17 08:26:00|30414.07|30414.07|30409.33|30409.33|30414.07|30414.07|30409.33|30409.33|0
1639729570000|2021-12-17 08:26:10|30405.8|30405.8|30405.8|30405.8|30405.8|30405.8|30402.26|30402.26|0
1639729590000|2021-12-17 08:26:30|30402.26|30402.26|30402.26|30402.26|30402.26|30402.26|30402.26|30402.26|0
1639729600000|2021-12-17 08:26:40|30402.86|30402.86|30406.4|30406.4|30406.4|30406.4|30402.86|30402.86|0
1639729610000|2021-12-17 08:26:50|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|0
1639729640000|2021-12-17 08:27:20|30406.4|30406.4|30406.4|30406.4|30406.4|30406.4|30406.4|30406.4|0
1639729660000|2021-12-17 08:27:40|30409.93|30409.93|30413.47|30413.47|30413.47|30413.47|30409.93|30409.93|0
1639729670000|2021-12-17 08:27:50|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|0
1639729690000|2021-12-17 08:28:10|30409.33|30409.33|30412.87|30412.87|30412.87|30412.87|30409.33|30409.33|0
1639729710000|2021-12-17 08:28:30|30412.38|30412.38|30412.38|30412.38|30412.38|30412.38|30412.38|30412.38|0
1639729720000|2021-12-17 08:28:40|30408.85|30408.85|30401.78|30401.78|30408.85|30408.85|30401.78|30401.78|0
1639729730000|2021-12-17 08:28:50|30402.26|30402.26|30402.86|30402.86|30402.86|30402.86|30402.26|30402.26|0
1639729740000|2021-12-17 08:29:00|30399.33|30399.33|30399.33|30399.33|30399.33|30399.33|30399.33|30399.33|0
1639729750000|2021-12-17 08:29:10|30402.86|30402.86|30402.26|30402.26|30402.86|30402.86|30402.26|30402.26|0
1639729760000|2021-12-17 08:29:20|30409.33|30409.33|30409.33|30409.33|30409.33|30409.33|30409.33|30409.33|0
1639729780000|2021-12-17 08:29:40|30408.73|30408.73|30404.59|30404.59|30408.73|30408.73|30404.59|30404.59|0
1639729790000|2021-12-17 08:29:50|30403.99|30403.99|30403.99|30403.99|30403.99|30403.99|30403.99|30403.99|0
1639729800000|2021-12-17 08:30:00|30407.53|30407.53|30403.99|30403.99|30407.53|30407.53|30403.99|30403.99|0
1639729810000|2021-12-17 08:30:10|30400.46|30400.46|30403.99|30403.99|30403.99|30403.99|30400.46|30400.46|0
1639729820000|2021-12-17 08:30:20|30400.46|30400.46|30403.99|30403.99|30403.99|30403.99|30400.46|30400.46|0
1639729830000|2021-12-17 08:30:30|30407.53|30407.53|30407.53|30407.53|30407.53|30407.53|30407.53|30407.53|0
1639729860000|2021-12-17 08:31:00|30403.99|30403.99|30407.53|30407.53|30407.53|30407.53|30403.99|30403.99|0
1639729880000|2021-12-17 08:31:20|30408.13|30408.13|30411.66|30411.66|30411.66|30411.66|30408.13|30408.13|0
1639729900000|2021-12-17 08:31:40|30415.2|30415.2|30415.2|30415.2|30415.2|30415.2|30415.2|30415.2|0
1639729910000|2021-12-17 08:31:50|30411.66|30411.66|30411.66|30411.66|30411.66|30411.66|30411.66|30411.66|0
1639729930000|2021-12-17 08:32:10|30412.07|30412.07|30408.54|30408.54|30412.07|30412.07|30408.54|30408.54|0
1639729950000|2021-12-17 08:32:30|30412.07|30412.07|30405|30405|30412.07|30412.07|30405|30405|0
1639729960000|2021-12-17 08:32:40|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|0
1639729970000|2021-12-17 08:32:50|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|0
1639730010000|2021-12-17 08:33:30|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|0
1639730030000|2021-12-17 08:33:50|30401.06|30401.06|30404.59|30404.59|30404.59|30404.59|30401.06|30401.06|0
1639730040000|2021-12-17 08:34:00|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|0
1639730050000|2021-12-17 08:34:10|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|0
1639730060000|2021-12-17 08:34:20|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|0
1639730070000|2021-12-17 08:34:30|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|30404.59|0
1639730090000|2021-12-17 08:34:50|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|30408.13|0
1639730120000|2021-12-17 08:35:20|30415.2|30415.2|30415.2|30415.2|30415.2|30415.2|30415.2|30415.2|0
1639730150000|2021-12-17 08:35:50|30411.66|30411.66|30404.59|30404.59|30411.66|30411.66|30404.59|30404.59|0
1639730160000|2021-12-17 08:36:00|30411.66|30411.66|30411.66|30411.66|30411.66|30411.66|30411.66|30411.66|0
1639730180000|2021-12-17 08:36:20|30411.06|30411.06|30411.06|30411.06|30411.06|30411.06|30411.06|30411.06|0
1639730190000|2021-12-17 08:36:30|30407.53|30407.53|30399.64|30399.64|30407.53|30407.53|30399.64|30399.64|0
1639730200000|2021-12-17 08:36:40|30399.23|30399.23|30399.23|30399.23|30399.23|30399.23|30399.23|30399.23|0
1639730210000|2021-12-17 08:36:50|30402.76|30402.76|30406.3|30406.3|30406.3|30406.3|30402.76|30402.76|0
1639730220000|2021-12-17 08:37:00|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|0
1639730230000|2021-12-17 08:37:10|30413.37|30413.37|30413.37|30413.37|30413.37|30413.37|30413.37|30413.37|0
1639730240000|2021-12-17 08:37:20|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|0
1639730280000|2021-12-17 08:38:00|30417.5|30417.5|30418.11|30418.11|30418.11|30418.11|30417.5|30417.5|0
1639730290000|2021-12-17 08:38:10|30418.71|30418.71|30418.71|30418.71|30418.71|30418.71|30418.71|30418.71|0
1639730310000|2021-12-17 08:38:30|30419.12|30419.12|30436.79|30436.79|30436.79|30436.79|30419.12|30419.12|0
1639730320000|2021-12-17 08:38:40|30437.2|30437.2|30436.19|30436.19|30437.2|30437.2|30436.19|30436.19|0
1639730350000|2021-12-17 08:39:10|30435.78|30435.78|30433.38|30433.38|30435.78|30435.78|30433.38|30433.38|0
1639730360000|2021-12-17 08:39:20|30432.17|30432.17|30424.09|30424.09|30432.17|30432.17|30424.09|30424.09|0
1639730370000|2021-12-17 08:39:30|30424.7|30424.7|30422.89|30422.89|30424.7|30424.7|30422.89|30422.89|0
1639730380000|2021-12-17 08:39:40|30423.49|30423.49|30423.49|30423.49|30423.49|30423.49|30423.49|30423.49|0
1639730390000|2021-12-17 08:39:50|30424.09|30424.09|30413.49|30413.49|30424.09|30424.09|30413.49|30413.49|0
1639730400000|2021-12-17 08:40:00|30414.09|30414.09|30414.09|30414.09|30414.09|30414.09|30414.09|30414.09|0
1639730410000|2021-12-17 08:40:10|30421.16|30421.16|30428.83|30428.83|30428.83|30428.83|30421.16|30421.16|0
1639730420000|2021-12-17 08:40:20|30421.76|30421.76|30419.96|30419.96|30421.76|30421.76|30419.96|30419.96|0
1639730430000|2021-12-17 08:40:30|30409.35|30409.35|30409.35|30409.35|30409.35|30409.35|30409.35|30409.35|0
1639730450000|2021-12-17 08:40:50|30409.95|30409.95|30409.95|30409.95|30409.95|30409.95|30409.95|30409.95|0
1639730460000|2021-12-17 08:41:00|30402.88|30402.88|30402.88|30402.88|30402.88|30402.88|30402.88|30402.88|0
1639730480000|2021-12-17 08:41:20|30399.35|30399.35|30391.08|30391.08|30399.35|30399.35|30391.08|30391.08|0
1639730490000|2021-12-17 08:41:30|30398.15|30398.15|30388.07|30388.07|30398.15|30398.15|30388.07|30388.07|0
1639730500000|2021-12-17 08:41:40|30388.68|30388.68|30388.07|30388.07|30388.68|30388.68|30388.07|30388.07|0
1639730510000|2021-12-17 08:41:50|30398.68|30398.68|30398.68|30398.68|30398.68|30398.68|30398.68|30398.68|0
1639730520000|2021-12-17 08:42:00|30395.14|30395.14|30398.68|30398.68|30398.68|30398.68|30395.14|30395.14|0
1639730530000|2021-12-17 08:42:10|30398.08|30398.08|30398.08|30398.08|30398.08|30398.08|30398.08|30398.08|0
1639730540000|2021-12-17 08:42:20|30394.54|30394.54|30391.01|30391.01|30394.54|30394.54|30391.01|30391.01|0
1639730550000|2021-12-17 08:42:30|30389.21|30389.21|30385.67|30385.67|30389.21|30389.21|30385.67|30385.67|0
1639730560000|2021-12-17 08:42:40|30386.27|30386.27|30375.67|30375.67|30386.27|30386.27|30375.67|30375.67|0
1639730580000|2021-12-17 08:43:00|30382.74|30382.74|30382.74|30382.74|30382.74|30382.74|30382.74|30382.74|0
1639730600000|2021-12-17 08:43:20|30383.34|30383.34|30383.34|30383.34|30383.34|30383.34|30383.34|30383.34|0
1639730620000|2021-12-17 08:43:40|30379.8|30379.8|30379.8|30379.8|30379.8|30379.8|30379.8|30379.8|0
1639730630000|2021-12-17 08:43:50|30372.73|30372.73|30372.73|30372.73|30372.73|30372.73|30372.73|30372.73|0
1639730640000|2021-12-17 08:44:00|30369.2|30369.2|30369.2|30369.2|30369.2|30369.2|30369.2|30369.2|0
1639730650000|2021-12-17 08:44:10|30369.8|30369.8|30370.4|30370.4|30370.4|30370.4|30369.8|30369.8|0
1639730660000|2021-12-17 08:44:20|30366.87|30366.87|30368.07|30368.07|30368.07|30368.07|30366.87|30366.87|0
1639730670000|2021-12-17 08:44:30|30368.67|30368.67|30368.67|30368.67|30368.67|30368.67|30368.67|30368.67|0
1639730720000|2021-12-17 08:45:20|30367.47|30367.47|30365.23|30365.23|30367.47|30367.47|30365.23|30365.23|0
1639730730000|2021-12-17 08:45:30|30364.62|30364.62|30359.89|30359.89|30364.62|30364.62|30356.35|30356.35|0
1639730740000|2021-12-17 08:45:40|30360.49|30360.49|30363.3|30363.3|30363.3|30363.3|30360.49|30360.49|0
1639730750000|2021-12-17 08:45:50|30362.48|30362.48|30362.48|30362.48|30362.48|30362.48|30362.48|30362.48|0
1639730760000|2021-12-17 08:46:00|30363.3|30363.3|30364.5|30364.5|30364.5|30364.5|30363.3|30363.3|0
1639730810000|2021-12-17 08:46:50|30364.91|30364.91|30379.05|30379.05|30379.05|30379.05|30364.91|30364.91|0
1639730820000|2021-12-17 08:47:00|30375.52|30375.52|30375.52|30375.52|30375.52|30375.52|30375.52|30375.52|0
1639730850000|2021-12-17 08:47:30|30379.05|30379.05|30379.05|30379.05|30379.05|30379.05|30379.05|30379.05|0
1639730870000|2021-12-17 08:47:50|30375.52|30375.52|30374.32|30374.32|30375.52|30375.52|30374.32|30374.32|0
1639730880000|2021-12-17 08:48:00|30371.91|30371.91|30364.24|30364.24|30372.51|30372.51|30364.24|30364.24|0
1639730890000|2021-12-17 08:48:10|30364.84|30364.84|30365.44|30365.44|30365.44|30365.44|30364.84|30364.84|0
1639730900000|2021-12-17 08:48:20|30361.91|30361.91|30361.91|30361.91|30361.91|30361.91|30361.91|30361.91|0
1639730910000|2021-12-17 08:48:30|30363.71|30363.71|30356.64|30356.64|30363.71|30363.71|30356.64|30356.64|0
1639730940000|2021-12-17 08:49:00|30357.84|30357.84|30357.84|30357.84|30357.84|30357.84|30357.84|30357.84|0
1639730950000|2021-12-17 08:49:10|30364.91|30364.91|30364.91|30364.91|30364.91|30364.91|30364.91|30364.91|0
1639730980000|2021-12-17 08:49:40|30371.98|30371.98|30371.98|30371.98|30371.98|30371.98|30371.98|30371.98|0
1639731000000|2021-12-17 08:50:00|30370.78|30370.78|30370.78|30370.78|30370.78|30370.78|30370.78|30370.78|0
1639731040000|2021-12-17 08:50:40|30363.71|30363.71|30360.18|30360.18|30363.71|30363.71|30360.18|30360.18|0
1639731050000|2021-12-17 08:50:50|30360.78|30360.78|30360.18|30360.18|30360.78|30360.78|30360.18|30360.18|0
1639731060000|2021-12-17 08:51:00|30356.64|30356.64|30356.64|30356.64|30356.64|30356.64|30356.64|30356.64|0
1639731070000|2021-12-17 08:51:10|30363.71|30363.71|30370.78|30370.78|30370.78|30370.78|30363.71|30363.71|0
1639731080000|2021-12-17 08:51:20|30370.18|30370.18|30370.78|30370.78|30370.78|30370.78|30370.18|30370.18|0
1639731100000|2021-12-17 08:51:40|30370.18|30370.18|30370.78|30370.78|30370.78|30370.78|30370.18|30370.18|0
1639731140000|2021-12-17 08:52:20|30367.25|30367.25|30367.25|30367.25|30367.25|30367.25|30367.25|30367.25|0
1639731170000|2021-12-17 08:52:50|30366.65|30366.65|30370.18|30370.18|30370.18|30370.18|30366.65|30366.65|0
1639731180000|2021-12-17 08:53:00|30366.65|30366.65|30370.78|30370.78|30370.78|30370.78|30366.65|30366.65|0
1639731210000|2021-12-17 08:53:30|30371.27|30371.27|30370.67|30370.67|30371.27|30371.27|30370.67|30370.67|0
1639731220000|2021-12-17 08:53:40|30374.2|30374.2|30374.2|30374.2|30374.2|30374.2|30374.2|30374.2|0
1639731230000|2021-12-17 08:53:50|30373.6|30373.6|30378.34|30378.34|30378.34|30378.34|30373.6|30373.6|0
1639731240000|2021-12-17 08:54:00|30381.87|30381.87|30381.87|30381.87|30381.87|30381.87|30381.87|30381.87|0
1639731260000|2021-12-17 08:54:20|30382.47|30382.47|30382.47|30382.47|30382.47|30382.47|30382.47|30382.47|0
1639731280000|2021-12-17 08:54:40|30381.87|30381.87|30381.87|30381.87|30381.87|30381.87|30381.87|30381.87|0
1639731290000|2021-12-17 08:54:50|30382.47|30382.47|30383.07|30383.07|30383.07|30383.07|30382.47|30382.47|0
1639731300000|2021-12-17 08:55:00|30386.61|30386.61|30386.61|30386.61|30386.61|30386.61|30386.61|30386.61|0
1639731310000|2021-12-17 08:55:10|30386.01|30386.01|30386.01|30386.01|30386.01|30386.01|30386.01|30386.01|0
1639731320000|2021-12-17 08:55:20|30387.81|30387.81|30387.81|30387.81|30387.81|30387.81|30387.81|30387.81|0
1639731330000|2021-12-17 08:55:30|30388.41|30388.41|30387.81|30387.81|30388.41|30388.41|30387.81|30387.81|0
1639731340000|2021-12-17 08:55:40|30387.21|30387.21|30387.21|30387.21|30387.21|30387.21|30387.21|30387.21|0
1639731350000|2021-12-17 08:55:50|30383.67|30383.67|30383.67|30383.67|30383.67|30383.67|30383.67|30383.67|0
1639731390000|2021-12-17 08:56:30|30381.87|30381.87|30381.27|30381.27|30381.87|30381.87|30381.27|30381.27|0
1639731400000|2021-12-17 08:56:40|30377.73|30377.73|30374.2|30374.2|30377.73|30377.73|30374.2|30374.2|0
1639731410000|2021-12-17 08:56:50|30377.73|30377.73|30377.73|30377.73|30377.73|30377.73|30377.73|30377.73|0
1639731420000|2021-12-17 08:57:00|30381.27|30381.27|30381.27|30381.27|30381.27|30381.27|30381.27|30381.27|0
1639731430000|2021-12-17 08:57:10|30388.34|30388.34|30388.34|30388.34|30388.34|30388.34|30388.34|30388.34|0
1639731440000|2021-12-17 08:57:20|30384.8|30384.8|30384.8|30384.8|30384.8|30384.8|30384.8|30384.8|0
1639731460000|2021-12-17 08:57:40|30391.87|30391.87|30391.87|30391.87|30391.87|30391.87|30391.87|30391.87|0
1639731480000|2021-12-17 08:58:00|30395.41|30395.41|30406.62|30406.62|30406.62|30406.62|30395.41|30395.41|0
1639731490000|2021-12-17 08:58:10|30407.02|30407.02|30396.42|30396.42|30407.02|30407.02|30396.42|30396.42|0
1639731540000|2021-12-17 08:59:00|30392.89|30392.89|30392.89|30392.89|30392.89|30392.89|30392.89|30392.89|0
1639731550000|2021-12-17 08:59:10|30389.35|30389.35|30389.35|30389.35|30389.35|30389.35|30389.35|30389.35|0
1639731580000|2021-12-17 08:59:40|30385.82|30385.82|30385.82|30385.82|30385.82|30385.82|30385.82|30385.82|0
1639731590000|2021-12-17 08:59:50|30386.3|30386.3|30386.3|30386.3|30386.3|30386.3|30386.3|30386.3|0
1639731600000|2021-12-17 09:00:00|30385.7|30385.7|30378.63|30378.63|30385.7|30385.7|30378.63|30378.63|0
1639731620000|2021-12-17 09:00:20|30378.22|30378.22|30378.22|30378.22|30378.22|30378.22|30378.22|30378.22|0
1639731640000|2021-12-17 09:00:40|30374.68|30374.68|30374.68|30374.68|30374.68|30374.68|30374.68|30374.68|0
1639731660000|2021-12-17 09:01:00|30371.15|30371.15|30361.98|30361.98|30371.15|30371.15|30361.98|30361.98|0
1639731670000|2021-12-17 09:01:10|30361.57|30361.57|30356.84|30356.84|30361.57|30361.57|30356.84|30356.84|0
1639731680000|2021-12-17 09:01:20|30356.24|30356.24|30355.04|30355.04|30356.24|30356.24|30355.04|30355.04|0
1639731690000|2021-12-17 09:01:30|30355.64|30355.64|30351.5|30351.5|30355.64|30355.64|30351.5|30351.5|0
1639731700000|2021-12-17 09:01:40|30352.1|30352.1|30352.1|30352.1|30352.1|30352.1|30352.1|30352.1|0
1639731710000|2021-12-17 09:01:50|30355.64|30355.64|30355.64|30355.64|30355.64|30355.64|30355.64|30355.64|0
1639731740000|2021-12-17 09:02:20|30356.24|30356.24|30359.77|30359.77|30359.77|30359.77|30356.24|30356.24|0
1639731760000|2021-12-17 09:02:40|30356.24|30356.24|30356.24|30356.24|30356.24|30356.24|30356.24|30356.24|0
1639731780000|2021-12-17 09:03:00|30355.64|30355.64|30355.75|30355.75|30356.24|30356.24|30355.64|30355.64|0
1639731790000|2021-12-17 09:03:10|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|30341.61|0
1639731800000|2021-12-17 09:03:20|30338.08|30338.08|30336.66|30336.66|30338.08|30338.08|30336.25|30336.25|0
1639731810000|2021-12-17 09:03:30|30336.25|30336.25|30336.25|30336.25|30336.25|30336.25|30336.25|30336.25|0
1639731820000|2021-12-17 09:03:40|30339.78|30339.78|30338.58|30338.58|30339.78|30339.78|30338.58|30338.58|0
1639731830000|2021-12-17 09:03:50|30337.38|30337.38|30337.38|30337.38|30337.38|30337.38|30337.38|30337.38|0
1639731840000|2021-12-17 09:04:00|30336.78|30336.78|30335.58|30335.58|30336.78|30336.78|30335.58|30335.58|0
1639731860000|2021-12-17 09:04:20|30328.51|30328.51|30328.51|30328.51|30328.51|30328.51|30328.51|30328.51|0
1639731890000|2021-12-17 09:04:50|30329.11|30329.11|30329.11|30329.11|30329.11|30329.11|30329.11|30329.11|0
1639731900000|2021-12-17 09:05:00|30322.04|30322.04|30322.04|30322.04|30322.04|30322.04|30322.04|30322.04|0
1639731910000|2021-12-17 09:05:10|30325.57|30325.57|30325.57|30325.57|30325.57|30325.57|30325.57|30325.57|0
1639731930000|2021-12-17 09:05:30|30322.04|30322.04|30322.04|30322.04|30322.04|30322.04|30322.04|30322.04|0
1639731960000|2021-12-17 09:06:00|30321.44|30321.44|30320.24|30320.24|30321.44|30321.44|30320.24|30320.24|0
1639732030000|2021-12-17 09:07:10|30323.77|30323.77|30323.77|30323.77|30323.77|30323.77|30323.77|30323.77|0
1639732040000|2021-12-17 09:07:20|30323.17|30323.17|30322.76|30322.76|30323.17|30323.17|30322.76|30322.76|0
1639732050000|2021-12-17 09:07:30|30319.22|30319.22|30319.22|30319.22|30319.22|30319.22|30319.22|30319.22|0
1639732080000|2021-12-17 09:08:00|30319.83|30319.83|30305.09|30305.09|30319.83|30319.83|30305.09|30305.09|0
1639732090000|2021-12-17 09:08:10|30304.48|30304.48|30300.35|30300.35|30304.48|30304.48|30300.35|30300.35|0
1639732100000|2021-12-17 09:08:20|30299.75|30299.75|30299.15|30299.15|30299.75|30299.75|30295.61|30295.61|0
1639732110000|2021-12-17 09:08:30|30300.35|30300.35|30299.75|30299.75|30300.35|30300.35|30299.75|30299.75|0
1639732120000|2021-12-17 09:08:40|30296.21|30296.21|30294.64|30294.64|30296.21|30296.21|30294.64|30294.64|0
1639732130000|2021-12-17 09:08:50|30291.11|30291.11|30287.57|30287.57|30294.64|30294.64|30287.57|30287.57|0
1639732140000|2021-12-17 09:09:00|30288.18|30288.18|30291.71|30291.71|30291.71|30291.71|30288.18|30288.18|0
1639732150000|2021-12-17 09:09:10|30298.78|30298.78|30298.78|30298.78|30298.78|30298.78|30295.24|30295.24|0
1639732160000|2021-12-17 09:09:20|30302.31|30302.31|30302.31|30302.31|30302.31|30302.31|30302.31|30302.31|0
1639732170000|2021-12-17 09:09:30|30302.07|30302.07|30302.07|30302.07|30302.07|30302.07|30302.07|30302.07|0
1639732180000|2021-12-17 09:09:40|30305.61|30305.61|30305.61|30305.61|30305.61|30305.61|30305.61|30305.61|0
1639732190000|2021-12-17 09:09:50|30305.01|30305.01|30312.08|30312.08|30312.08|30312.08|30305.01|30305.01|0
1639732230000|2021-12-17 09:10:30|30308.54|30308.54|30308.54|30308.54|30308.54|30308.54|30308.54|30308.54|0
1639732240000|2021-12-17 09:10:40|30305.01|30305.01|30298.54|30298.54|30305.01|30305.01|30297.94|30297.94|0
1639732250000|2021-12-17 09:10:50|30295|30295|30284.4|30284.4|30295|30295|30284.4|30284.4|0
1639732260000|2021-12-17 09:11:00|30283.8|30283.8|30276.73|30276.73|30283.8|30283.8|30276.73|30276.73|0
1639732270000|2021-12-17 09:11:10|30283.8|30283.8|30280.26|30280.26|30283.8|30283.8|30276.73|30276.73|0
1639732280000|2021-12-17 09:11:20|30273.19|30273.19|30273.19|30273.19|30276.73|30276.73|30269.66|30269.66|0
1639732300000|2021-12-17 09:11:40|30269.66|30269.66|30266.12|30266.12|30269.66|30269.66|30266.12|30266.12|0
1639732310000|2021-12-17 09:11:50|30262.59|30262.59|30264.51|30264.51|30264.51|30264.51|30260.98|30260.98|0
1639732320000|2021-12-17 09:12:00|30271.58|30271.58|30271.58|30271.58|30271.58|30271.58|30271.58|30271.58|0
1639732330000|2021-12-17 09:12:10|30270.98|30270.98|30270.38|30270.38|30270.98|30270.98|30270.38|30270.38|0
1639732340000|2021-12-17 09:12:20|30263.31|30263.31|30262.71|30262.71|30263.31|30263.31|30262.71|30262.71|0
1639732350000|2021-12-17 09:12:30|30262.11|30262.11|30259.17|30259.17|30262.71|30262.71|30259.17|30259.17|0
1639732360000|2021-12-17 09:12:40|30258.57|30258.57|30258.57|30258.57|30258.57|30258.57|30258.57|30258.57|0
1639732370000|2021-12-17 09:12:50|30259.17|30259.17|30259.17|30259.17|30259.17|30259.17|30259.17|30259.17|0
1639732380000|2021-12-17 09:13:00|30252.1|30252.1|30259.17|30259.17|30259.17|30259.17|30252.1|30252.1|0
1639732390000|2021-12-17 09:13:10|30255.64|30255.64|30259.17|30259.17|30259.17|30259.17|30255.64|30255.64|0
1639732400000|2021-12-17 09:13:20|30266.24|30266.24|30262.71|30262.71|30266.24|30266.24|30262.71|30262.71|0
1639732420000|2021-12-17 09:13:40|30261.51|30261.51|30261.51|30261.51|30262.11|30262.11|30261.51|30261.51|0
1639732440000|2021-12-17 09:14:00|30260.91|30260.91|30267.98|30267.98|30268.58|30268.58|30260.91|30260.91|0
1639732450000|2021-12-17 09:14:10|30267.38|30267.38|30267.38|30267.38|30267.38|30267.38|30267.38|30267.38|0
1639732460000|2021-12-17 09:14:20|30267.98|30267.98|30263.84|30263.84|30267.98|30267.98|30263.84|30263.84|0
1639732470000|2021-12-17 09:14:30|30264.44|30264.44|30268.58|30268.58|30268.58|30268.58|30264.44|30264.44|0
1639732480000|2021-12-17 09:14:40|30267.98|30267.98|30267.38|30267.38|30267.98|30267.98|30263.84|30263.84|0
1639732490000|2021-12-17 09:14:50|30267.98|30267.98|30260.31|30260.31|30267.98|30267.98|30260.31|30260.31|0
1639732500000|2021-12-17 09:15:00|30259.7|30259.7|30252.23|30252.23|30260.31|30260.31|30252.23|30252.23|0
1639732510000|2021-12-17 09:15:10|30251.82|30251.82|30252.42|30252.42|30252.42|30252.42|30251.82|30251.82|0
1639732520000|2021-12-17 09:15:20|30259.49|30259.49|30234.14|30234.14|30259.49|30259.49|30234.14|30234.14|0
1639732530000|2021-12-17 09:15:30|30227.07|30227.07|30232.34|30232.34|30232.34|30232.34|30223.54|30223.54|0
1639732540000|2021-12-17 09:15:40|30228.8|30228.8|30221.73|30221.73|30232.34|30232.34|30221.73|30221.73|0
1639732550000|2021-12-17 09:15:50|30225.27|30225.27|30221.13|30221.13|30225.27|30225.27|30221.13|30221.13|0
1639732560000|2021-12-17 09:16:00|30220.53|30220.53|30220.41|30220.41|30221.01|30221.01|30219.81|30219.81|0
1639732570000|2021-12-17 09:16:10|30231.01|30231.01|30227.48|30227.48|30231.01|30231.01|30223.94|30223.94|0
1639732580000|2021-12-17 09:16:20|30226.88|30226.88|30231.01|30231.01|30234.55|30234.55|30226.88|30226.88|0
1639732590000|2021-12-17 09:16:30|30232.81|30232.81|30232.81|30232.81|30232.81|30232.81|30232.81|30232.81|0
1639732600000|2021-12-17 09:16:40|30233.41|30233.41|30241.09|30241.09|30241.09|30241.09|30233.41|30233.41|0
1639732610000|2021-12-17 09:16:50|30242.89|30242.89|30242.89|30242.89|30242.89|30242.89|30242.89|30242.89|0
1639732630000|2021-12-17 09:17:10|30245.29|30245.29|30244.45|30244.45|30248.23|30248.23|30244.45|30244.45|0
1639732650000|2021-12-17 09:17:30|30251.52|30251.52|30251.52|30251.52|30251.52|30251.52|30251.52|30251.52|0
1639732660000|2021-12-17 09:17:40|30251.93|30251.93|30251.33|30251.33|30252.53|30252.53|30251.33|30251.33|0
1639732670000|2021-12-17 09:17:50|30247.79|30247.79|30244.26|30244.26|30247.79|30247.79|30244.26|30244.26|0
1639732680000|2021-12-17 09:18:00|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|30244.74|0
1639732690000|2021-12-17 09:18:10|30255.35|30255.35|30251.81|30251.81|30255.35|30255.35|30251.81|30251.81|0
1639732700000|2021-12-17 09:18:20|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|30251.21|0
1639732710000|2021-12-17 09:18:30|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|30251.81|0
1639732720000|2021-12-17 09:18:40|30252.22|30252.22|30252.22|30252.22|30252.22|30252.22|30252.22|30252.22|0
1639732740000|2021-12-17 09:19:00|30266.36|30266.36|30262.83|30262.83|30266.36|30266.36|30262.83|30262.83|0
1639732750000|2021-12-17 09:19:10|30266.36|30266.36|30267.56|30267.56|30268.16|30268.16|30266.36|30266.36|0
1639732760000|2021-12-17 09:19:20|30271.1|30271.1|30274.03|30274.03|30274.63|30274.63|30271.1|30271.1|0
1639732780000|2021-12-17 09:19:40|30277.57|30277.57|30281.1|30281.1|30281.1|30281.1|30277.57|30277.57|0
1639732820000|2021-12-17 09:20:20|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|0
1639732840000|2021-12-17 09:20:40|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1639732860000|2021-12-17 09:21:00|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|0
1639732870000|2021-12-17 09:21:10|30286.85|30286.85|30286.85|30286.85|30286.85|30286.85|30286.85|30286.85|0
1639732880000|2021-12-17 09:21:20|30297.45|30297.45|30297.45|30297.45|30297.45|30297.45|30297.45|30297.45|0
1639732900000|2021-12-17 09:21:40|30298.05|30298.05|30287.45|30287.45|30298.05|30298.05|30287.45|30287.45|0
1639732910000|2021-12-17 09:21:50|30280.38|30280.38|30273.31|30273.31|30280.38|30280.38|30273.31|30273.31|0
1639732920000|2021-12-17 09:22:00|30272.9|30272.9|30272.9|30272.9|30272.9|30272.9|30272.9|30272.9|0
1639732930000|2021-12-17 09:22:10|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|0
1639732940000|2021-12-17 09:22:20|30277.04|30277.04|30277.04|30277.04|30277.04|30277.04|30277.04|30277.04|0
1639732960000|2021-12-17 09:22:40|30291.17|30291.17|30291.17|30291.17|30291.17|30291.17|30291.17|30291.17|0
1639732970000|2021-12-17 09:22:50|30290.69|30290.69|30290.69|30290.69|30290.69|30290.69|30290.69|30290.69|0
1639732980000|2021-12-17 09:23:00|30297.76|30297.76|30301.71|30301.71|30301.71|30301.71|30297.76|30297.76|0
1639733060000|2021-12-17 09:24:20|30319.38|30319.38|30319.38|30319.38|30319.38|30319.38|30319.38|30319.38|0
1639733070000|2021-12-17 09:24:30|30321.18|30321.18|30317.05|30317.05|30321.18|30321.18|30313.51|30313.51|0
1639733080000|2021-12-17 09:24:40|30320.58|30320.58|30320.58|30320.58|30320.58|30320.58|30320.58|30320.58|0
1639733090000|2021-12-17 09:24:50|30313.51|30313.51|30309.98|30309.98|30313.51|30313.51|30309.98|30309.98|0
1639733100000|2021-12-17 09:25:00|30313.51|30313.51|30312.55|30312.55|30313.51|30313.51|30312.31|30312.31|0
1639733150000|2021-12-17 09:25:50|30311.35|30311.35|30309.55|30309.55|30311.35|30311.35|30309.55|30309.55|0
1639733160000|2021-12-17 09:26:00|30310.75|30310.75|30311.35|30311.35|30311.35|30311.35|30310.75|30310.75|0
1639733170000|2021-12-17 09:26:10|30318.42|30318.42|30318.42|30318.42|30318.42|30318.42|30318.42|30318.42|0
1639733210000|2021-12-17 09:26:50|30325.49|30325.49|30325.49|30325.49|30325.49|30325.49|30325.49|30325.49|0
1639733220000|2021-12-17 09:27:00|30321.96|30321.96|30318.42|30318.42|30321.96|30321.96|30318.42|30318.42|0
1639733240000|2021-12-17 09:27:20|30311.35|30311.35|30311.35|30311.35|30311.35|30311.35|30311.35|30311.35|0
1639733280000|2021-12-17 09:28:00|30311.95|30311.95|30311.95|30311.95|30311.95|30311.95|30311.95|30311.95|0
1639733330000|2021-12-17 09:28:50|30312.44|30312.44|30312.44|30312.44|30312.44|30312.44|30312.44|30312.44|0
1639733340000|2021-12-17 09:29:00|30313.16|30313.16|30313.16|30313.16|30313.16|30313.16|30313.16|30313.16|0
1639733360000|2021-12-17 09:29:20|30314.96|30314.96|30314.96|30314.96|30314.96|30314.96|30314.96|30314.96|0
1639733370000|2021-12-17 09:29:30|30318.5|30318.5|30318.5|30318.5|30318.5|30318.5|30318.5|30318.5|0
1639733400000|2021-12-17 09:30:00|30322.03|30322.03|30322.03|30322.03|30322.03|30322.03|30322.03|30322.03|0
1639733410000|2021-12-17 09:30:10|30318.5|30318.5|30318.5|30318.5|30318.5|30318.5|30318.5|30318.5|0
1639733420000|2021-12-17 09:30:20|30317.3|30317.3|30317.71|30317.71|30317.71|30317.71|30317.3|30317.3|0
1639733460000|2021-12-17 09:31:00|30314.17|30314.17|30313.76|30313.76|30314.17|30314.17|30313.76|30313.76|0
1639733480000|2021-12-17 09:31:20|30306.69|30306.69|30306.69|30306.69|30306.69|30306.69|30306.69|30306.69|0
1639733520000|2021-12-17 09:32:00|30306.09|30306.09|30291.95|30291.95|30306.09|30306.09|30291.95|30291.95|0
1639733530000|2021-12-17 09:32:10|30291.54|30291.54|30289.14|30289.14|30295.08|30295.08|30289.14|30289.14|0
1639733540000|2021-12-17 09:32:20|30292.67|30292.67|30288.54|30288.54|30292.67|30292.67|30288.54|30288.54|0
1639733560000|2021-12-17 09:32:40|30287.94|30287.94|30287.34|30287.34|30287.94|30287.94|30287.34|30287.34|0
1639733570000|2021-12-17 09:32:50|30286.13|30286.13|30286.13|30286.13|30286.13|30286.13|30285.53|30285.53|0
1639733580000|2021-12-17 09:33:00|30289.67|30289.67|30290.27|30290.27|30290.27|30290.27|30289.67|30289.67|0
1639733590000|2021-12-17 09:33:10|30289.3|30289.3|30289.3|30289.3|30289.3|30289.3|30289.3|30289.3|0
1639733600000|2021-12-17 09:33:20|30290.5|30290.5|30290.5|30290.5|30290.5|30290.5|30290.5|30290.5|0
1639733630000|2021-12-17 09:33:50|30291.71|30291.71|30291.71|30291.71|30291.71|30291.71|30291.71|30291.71|0
1639733640000|2021-12-17 09:34:00|30288.17|30288.17|30288.17|30288.17|30288.17|30288.17|30288.17|30288.17|0
1639733660000|2021-12-17 09:34:20|30289.97|30289.97|30289.97|30289.97|30289.97|30289.97|30289.97|30289.97|0
1639733680000|2021-12-17 09:34:40|30293.51|30293.51|30293.51|30293.51|30293.51|30293.51|30293.51|30293.51|0
1639733690000|2021-12-17 09:34:50|30300.58|30300.58|30297.04|30297.04|30300.58|30300.58|30297.04|30297.04|0
1639733710000|2021-12-17 09:35:10|30297.64|30297.64|30297.64|30297.64|30297.64|30297.64|30297.64|30297.64|0
1639733740000|2021-12-17 09:35:40|30290.57|30290.57|30290.57|30290.57|30290.57|30290.57|30290.57|30290.57|0
1639733760000|2021-12-17 09:36:00|30287.04|30287.04|30283.5|30283.5|30287.04|30287.04|30283.5|30283.5|0
1639733790000|2021-12-17 09:36:30|30284.71|30284.71|30284.71|30284.71|30284.71|30284.71|30284.71|30284.71|0
1639733820000|2021-12-17 09:37:00|30288.24|30288.24|30288.24|30288.24|30288.24|30288.24|30288.24|30288.24|0
1639733850000|2021-12-17 09:37:30|30284.71|30284.71|30277.64|30277.64|30284.71|30284.71|30277.64|30277.64|0
1639733860000|2021-12-17 09:37:40|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|0
1639733910000|2021-12-17 09:38:30|30284.71|30284.71|30284.71|30284.71|30284.71|30284.71|30284.71|30284.71|0
1639733940000|2021-12-17 09:39:00|30285.91|30285.91|30285.91|30285.91|30285.91|30285.91|30285.91|30285.91|0
1639733960000|2021-12-17 09:39:20|30286.51|30286.51|30286.51|30286.51|30286.51|30286.51|30286.51|30286.51|0
1639733970000|2021-12-17 09:39:30|30279.44|30279.44|30279.44|30279.44|30279.44|30279.44|30279.44|30279.44|0
1639734010000|2021-12-17 09:40:10|30275.9|30275.9|30272.37|30272.37|30275.9|30275.9|30272.37|30272.37|0
1639734020000|2021-12-17 09:40:20|30258.23|30258.23|30258.23|30258.23|30258.23|30258.23|30258.23|30258.23|0
1639734030000|2021-12-17 09:40:30|30254.69|30254.69|30254.69|30254.69|30254.69|30254.69|30254.69|30254.69|0
1639734050000|2021-12-17 09:40:50|30258.23|30258.23|30261.76|30261.76|30261.76|30261.76|30258.23|30258.23|0
1639734060000|2021-12-17 09:41:00|30261.52|30261.52|30261.52|30261.52|30261.52|30261.52|30261.52|30261.52|0
1639734110000|2021-12-17 09:41:50|30275.66|30275.66|30275.66|30275.66|30275.66|30275.66|30275.66|30275.66|0
1639734180000|2021-12-17 09:43:00|30279.2|30279.2|30272.32|30272.32|30279.2|30279.2|30272.13|30272.13|0
1639734190000|2021-12-17 09:43:10|30272.08|30272.08|30272.08|30272.08|30272.08|30272.08|30272.08|30272.08|0
1639734210000|2021-12-17 09:43:30|30271.47|30271.47|30271.47|30271.47|30271.47|30271.47|30271.47|30271.47|0
1639734220000|2021-12-17 09:43:40|30267.94|30267.94|30266.52|30266.52|30267.94|30267.94|30266.52|30266.52|0
1639734230000|2021-12-17 09:43:50|30262.98|30262.98|30242.5|30242.5|30262.98|30262.98|30242.5|30242.5|0
1639734240000|2021-12-17 09:44:00|30243.1|30243.1|30243.1|30243.1|30243.1|30243.1|30243.1|30243.1|0
1639734270000|2021-12-17 09:44:30|30242.5|30242.5|30246.63|30246.63|30246.63|30246.63|30242.5|30242.5|0
1639734280000|2021-12-17 09:44:40|30243.1|30243.1|30243.1|30243.1|30243.1|30243.1|30239.56|30239.56|0
1639734290000|2021-12-17 09:44:50|30243.92|30243.92|30243.92|30243.92|30243.92|30243.92|30243.92|30243.92|0
1639734300000|2021-12-17 09:45:00|30240.38|30240.38|30239.97|30239.97|30240.38|30240.38|30239.97|30239.97|0
1639734310000|2021-12-17 09:45:10|30241.17|30241.17|30241.17|30241.17|30241.17|30241.17|30241.17|30241.17|0
1639734330000|2021-12-17 09:45:30|30237.64|30237.64|30237.64|30237.64|30237.64|30237.64|30237.64|30237.64|0
1639734340000|2021-12-17 09:45:40|30244.71|30244.71|30248.65|30248.65|30248.65|30248.65|30244.71|30244.71|0
1639734360000|2021-12-17 09:46:00|30252.19|30252.19|30253.99|30253.99|30253.99|30253.99|30252.19|30252.19|0
1639734370000|2021-12-17 09:46:10|30257.53|30257.53|30257.53|30257.53|30257.53|30257.53|30257.53|30257.53|0
1639734380000|2021-12-17 09:46:20|30264.6|30264.6|30265.08|30265.08|30265.08|30265.08|30264.6|30264.6|0
1639734390000|2021-12-17 09:46:30|30266.28|30266.28|30266.28|30266.28|30266.28|30266.28|30266.28|30266.28|0
1639734420000|2021-12-17 09:47:00|30265.68|30265.68|30265.08|30265.08|30265.68|30265.68|30265.08|30265.08|0
1639734430000|2021-12-17 09:47:10|30268.61|30268.61|30268.61|30268.61|30268.61|30268.61|30268.61|30268.61|0
1639734440000|2021-12-17 09:47:20|30275.68|30275.68|30275.68|30275.68|30275.68|30275.68|30275.68|30275.68|0
1639734460000|2021-12-17 09:47:40|30279.22|30279.22|30279.82|30279.82|30279.82|30279.82|30279.22|30279.22|0
1639734470000|2021-12-17 09:47:50|30276.29|30276.29|30276.29|30276.29|30276.29|30276.29|30276.29|30276.29|0
1639734500000|2021-12-17 09:48:20|30279.82|30279.82|30279.82|30279.82|30279.82|30279.82|30279.82|30279.82|0
1639734530000|2021-12-17 09:48:50|30290.43|30290.43|30293.96|30293.96|30293.96|30293.96|30290.43|30290.43|0
1639734560000|2021-12-17 09:49:20|30286.89|30286.89|30286.89|30286.89|30286.89|30286.89|30286.89|30286.89|0
1639734580000|2021-12-17 09:49:40|30283.36|30283.36|30283.36|30283.36|30283.36|30283.36|30283.36|30283.36|0
1639734590000|2021-12-17 09:49:50|30279.82|30279.82|30286.89|30286.89|30286.89|30286.89|30279.82|30279.82|0
1639734600000|2021-12-17 09:50:00|30286.29|30286.29|30286.89|30286.89|30286.89|30286.89|30286.29|30286.29|0
1639734630000|2021-12-17 09:50:30|30297.49|30297.49|30297.49|30297.49|30297.49|30297.49|30297.49|30297.49|0
1639734650000|2021-12-17 09:50:50|30301.03|30301.03|30308.1|30308.1|30308.1|30308.1|30301.03|30301.03|0
1639734660000|2021-12-17 09:51:00|30307.86|30307.86|30307.86|30307.86|30307.86|30307.86|30307.86|30307.86|0
1639734670000|2021-12-17 09:51:10|30300.79|30300.79|30297.85|30297.85|30301.39|30301.39|30297.85|30297.85|0
1639734700000|2021-12-17 09:51:40|30294.32|30294.32|30294.32|30294.32|30294.32|30294.32|30294.32|30294.32|0
1639734740000|2021-12-17 09:52:20|30308.46|30308.46|30311.99|30311.99|30311.99|30311.99|30308.46|30308.46|0
1639734750000|2021-12-17 09:52:30|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|0
1639734760000|2021-12-17 09:52:40|30308.05|30308.05|30308.05|30308.05|30308.05|30308.05|30308.05|30308.05|0
1639734780000|2021-12-17 09:53:00|30322.19|30322.19|30322.19|30322.19|30322.19|30322.19|30322.19|30322.19|0
1639734800000|2021-12-17 09:53:20|30325.72|30325.72|30325.72|30325.72|30325.72|30325.72|30325.72|30325.72|0
1639734810000|2021-12-17 09:53:30|30329.26|30329.26|30332.79|30332.79|30332.79|30332.79|30329.26|30329.26|0
1639734830000|2021-12-17 09:53:50|30329.26|30329.26|30322.19|30322.19|30329.26|30329.26|30322.19|30322.19|0
1639734850000|2021-12-17 09:54:10|30322.79|30322.79|30323.39|30323.39|30323.39|30323.39|30322.79|30322.79|0
1639734900000|2021-12-17 09:55:00|30319.85|30319.85|30326.92|30326.92|30326.92|30326.92|30319.85|30319.85|0
1639734920000|2021-12-17 09:55:20|30319.85|30319.85|30319.85|30319.85|30319.85|30319.85|30319.85|30319.85|0
1639734940000|2021-12-17 09:55:40|30323.39|30323.39|30323.39|30323.39|30323.39|30323.39|30323.39|30323.39|0
1639734950000|2021-12-17 09:55:50|30330.46|30330.46|30330.46|30330.46|30330.46|30330.46|30330.46|30330.46|0
1639734960000|2021-12-17 09:56:00|30333.99|30333.99|30344|30344|30344.6|30344.6|30333.99|30333.99|0
1639734980000|2021-12-17 09:56:20|30340.46|30340.46|30340.46|30340.46|30340.46|30340.46|30340.46|30340.46|0
1639735000000|2021-12-17 09:56:40|30344|30344|30336.93|30336.93|30344|30344|30336.93|30336.93|0
1639735040000|2021-12-17 09:57:20|30333.39|30333.39|30336.93|30336.93|30336.93|30336.93|30333.39|30333.39|0
1639735060000|2021-12-17 09:57:40|30333.39|30333.39|30333.39|30333.39|30333.39|30333.39|30333.39|30333.39|0
1639735080000|2021-12-17 09:58:00|30329.86|30329.86|30322.79|30322.79|30329.86|30329.86|30322.79|30322.79|0
1639735190000|2021-12-17 09:59:50|30323.39|30323.39|30330.46|30330.46|30330.46|30330.46|30323.39|30323.39|0
1639735200000|2021-12-17 10:00:00|30333.99|30333.99|30333.99|30333.99|30333.99|30333.99|30330.46|30330.46|0
1639735210000|2021-12-17 10:00:10|30337.53|30337.53|30349.55|30349.55|30349.55|30349.55|30337.53|30337.53|0
1639735250000|2021-12-17 10:00:50|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|30353.09|0
1639735260000|2021-12-17 10:01:00|30356.62|30356.62|30356.62|30356.62|30356.62|30356.62|30356.62|30356.62|0
1639735280000|2021-12-17 10:01:20|30360.16|30360.16|30360.16|30360.16|30360.16|30360.16|30360.16|30360.16|0
1639735290000|2021-12-17 10:01:30|30367.23|30367.23|30370.76|30370.76|30370.76|30370.76|30367.23|30367.23|0
1639735310000|2021-12-17 10:01:50|30367.23|30367.23|30367.23|30367.23|30367.23|30367.23|30367.23|30367.23|0
1639735320000|2021-12-17 10:02:00|30366.41|30366.41|30366.41|30366.41|30366.41|30366.41|30366.41|30366.41|0
1639735370000|2021-12-17 10:02:50|30367.01|30367.01|30367.01|30367.01|30367.01|30367.01|30367.01|30367.01|0
1639735380000|2021-12-17 10:03:00|30359.94|30359.94|30359.94|30359.94|30359.94|30359.94|30359.94|30359.94|0
1639735470000|2021-12-17 10:04:30|30356.41|30356.41|30356.41|30356.41|30356.41|30356.41|30356.41|30356.41|0
1639735480000|2021-12-17 10:04:40|30352.87|30352.87|30352.87|30352.87|30352.87|30352.87|30352.87|30352.87|0
1639735490000|2021-12-17 10:04:50|30352.27|30352.27|30352.27|30352.27|30352.27|30352.27|30352.27|30352.27|0
1639735500000|2021-12-17 10:05:00|30359.34|30359.34|30356.21|30356.21|30359.75|30359.75|30356.21|30356.21|0
1639735520000|2021-12-17 10:05:20|30352.68|30352.68|30349.14|30349.14|30352.68|30352.68|30349.14|30349.14|0
1639735530000|2021-12-17 10:05:30|30359.75|30359.75|30359.75|30359.75|30359.75|30359.75|30359.75|30359.75|0
1639735550000|2021-12-17 10:05:50|30360.35|30360.35|30360.35|30360.35|30360.35|30360.35|30360.35|30360.35|0
1639735590000|2021-12-17 10:06:30|30361.55|30361.55|30379.23|30379.23|30379.23|30379.23|30361.55|30361.55|0
1639735600000|2021-12-17 10:06:40|30382.76|30382.76|30382.76|30382.76|30382.76|30382.76|30382.76|30382.76|0
1639735610000|2021-12-17 10:06:50|30386.3|30386.3|30386.49|30386.49|30387.31|30387.31|30386.3|30386.3|0
1639735620000|2021-12-17 10:07:00|30386.9|30386.9|30386.9|30386.9|30386.9|30386.9|30386.9|30386.9|0
1639735630000|2021-12-17 10:07:10|30390.43|30390.43|30390.43|30390.43|30390.43|30390.43|30390.43|30390.43|0
1639735640000|2021-12-17 10:07:20|30393.97|30393.97|30397.5|30397.5|30397.5|30397.5|30393.97|30393.97|0
1639735650000|2021-12-17 10:07:30|30401.04|30401.04|30402.84|30402.84|30402.84|30402.84|30401.04|30401.04|0
1639735670000|2021-12-17 10:07:50|30399.3|30399.3|30399.3|30399.3|30399.3|30399.3|30399.3|30399.3|0
1639735680000|2021-12-17 10:08:00|30392.23|30392.23|30378.66|30378.66|30392.23|30392.23|30378.66|30378.66|0
1639735690000|2021-12-17 10:08:10|30380.43|30380.43|30373.36|30373.36|30380.43|30380.43|30373.36|30373.36|0
1639735700000|2021-12-17 10:08:20|30375.13|30375.13|30373.36|30373.36|30380.43|30380.43|30373.36|30373.36|0
1639735710000|2021-12-17 10:08:30|30371.59|30371.59|30371.59|30371.59|30371.59|30371.59|30371.59|30371.59|0
1639735720000|2021-12-17 10:08:40|30369.82|30369.82|30366.29|30366.29|30369.82|30369.82|30366.29|30366.29|0
1639735740000|2021-12-17 10:09:00|30362.75|30362.75|30362.75|30362.75|30362.75|30362.75|30359.22|30359.22|0
1639735750000|2021-12-17 10:09:10|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|30369.82|0
1639735760000|2021-12-17 10:09:20|30370.23|30370.23|30371.05|30371.05|30371.05|30371.05|30370.23|30370.23|0
1639735770000|2021-12-17 10:09:30|30362.22|30362.22|30362.22|30362.22|30362.22|30362.22|30360.45|30360.45|0
1639735780000|2021-12-17 10:09:40|30356.91|30356.91|30360.45|30360.45|30360.45|30360.45|30356.91|30356.91|0
1639735790000|2021-12-17 10:09:50|30363.98|30363.98|30360.45|30360.45|30363.98|30363.98|30360.45|30360.45|0
1639736100000|2021-12-17 10:15:00|30362.5|30362.5|30359.96|30359.96|30362.5|30362.5|30359.96|30359.96|0
1639736110000|2021-12-17 10:15:10|30359.36|30359.36|30359.99|30359.99|30359.99|30359.99|30358.76|30358.76|0
1639736120000|2021-12-17 10:15:20|30278.69|30278.69|30296.12|30296.12|30310.5|30310.5|30278.69|30278.69|0
1639736130000|2021-12-17 10:15:30|30289.05|30289.05|30288.23|30288.23|30289.05|30289.05|30281.98|30281.98|0
1639736140000|2021-12-17 10:15:40|30291.77|30291.77|30291.77|30291.77|30302.37|30302.37|30291.77|30291.77|0
1639736150000|2021-12-17 10:15:50|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|30295.3|0
1639736160000|2021-12-17 10:16:00|30294.89|30294.89|30283.09|30283.09|30294.89|30294.89|30272.48|30272.48|0
1639736170000|2021-12-17 10:16:10|30286.62|30286.62|30283.09|30283.09|30293.69|30293.69|30283.09|30283.09|0
1639736180000|2021-12-17 10:16:20|30286.62|30286.62|30304.3|30304.3|30304.3|30304.3|30286.62|30286.62|0
1639736190000|2021-12-17 10:16:30|30304.9|30304.9|30308.43|30308.43|30319.04|30319.04|30304.9|30304.9|0
1639736210000|2021-12-17 10:16:50|30304.9|30304.9|30301.36|30301.36|30304.9|30304.9|30301.36|30301.36|0
1639736220000|2021-12-17 10:17:00|30304.9|30304.9|30304.9|30304.9|30304.9|30304.9|30304.9|30304.9|0
1639736230000|2021-12-17 10:17:10|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|0
1639736240000|2021-12-17 10:17:20|30300.54|30300.54|30311.75|30311.75|30311.75|30311.75|30300.54|30300.54|0
1639736250000|2021-12-17 10:17:30|30308.21|30308.21|30311.75|30311.75|30311.75|30311.75|30308.21|30308.21|0
1639736260000|2021-12-17 10:17:40|30315.28|30315.28|30315.28|30315.28|30318.82|30318.82|30315.28|30315.28|0
1639736270000|2021-12-17 10:17:50|30311.75|30311.75|30315.28|30315.28|30315.28|30315.28|30311.75|30311.75|0
1639736280000|2021-12-17 10:18:00|30311.75|30311.75|30320.02|30320.02|30320.02|30320.02|30311.75|30311.75|0
1639736290000|2021-12-17 10:18:10|30321.79|30321.79|30316.48|30316.48|30321.79|30321.79|30316.48|30316.48|0
1639736340000|2021-12-17 10:19:00|30312.95|30312.95|30316.48|30316.48|30316.48|30316.48|30312.95|30312.95|0
1639736350000|2021-12-17 10:19:10|30315.28|30315.28|30308.21|30308.21|30315.28|30315.28|30308.21|30308.21|0
1639736380000|2021-12-17 10:19:40|30311.75|30311.75|30311.75|30311.75|30311.75|30311.75|30311.75|30311.75|0
1639736400000|2021-12-17 10:20:00|30315.28|30315.28|30315.28|30315.28|30315.28|30315.28|30315.28|30315.28|0
1639736410000|2021-12-17 10:20:10|30318.82|30318.82|30315.28|30315.28|30318.82|30318.82|30315.28|30315.28|0
1639736420000|2021-12-17 10:20:20|30314.68|30314.68|30314.68|30314.68|30314.68|30314.68|30314.68|30314.68|0
1639736430000|2021-12-17 10:20:30|30318.22|30318.22|30318.22|30318.22|30318.22|30318.22|30318.22|30318.22|0
1639736450000|2021-12-17 10:20:50|30319.98|30319.98|30319.98|30319.98|30319.98|30319.98|30319.98|30319.98|0
1639736460000|2021-12-17 10:21:00|30314.68|30314.68|30318.22|30318.22|30318.22|30318.22|30314.68|30314.68|0
1639736480000|2021-12-17 10:21:20|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|30311.15|0
1639736500000|2021-12-17 10:21:40|30304.08|30304.08|30304.08|30304.08|30304.08|30304.08|30300.54|30300.54|0
1639736510000|2021-12-17 10:21:50|30308.81|30308.81|30308.81|30308.81|30308.81|30308.81|30308.81|30308.81|0
1639736520000|2021-12-17 10:22:00|30310.01|30310.01|30310.01|30310.01|30310.01|30310.01|30310.01|30310.01|0
1639736540000|2021-12-17 10:22:20|30302.94|30302.94|30310.01|30310.01|30310.01|30310.01|30302.94|30302.94|0
1639736580000|2021-12-17 10:23:00|30302.94|30302.94|30295.87|30295.87|30302.94|30302.94|30295.87|30295.87|0
1639736610000|2021-12-17 10:23:30|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|0
1639736620000|2021-12-17 10:23:40|30298.81|30298.81|30291.74|30291.74|30298.81|30298.81|30291.74|30291.74|0
1639736640000|2021-12-17 10:24:00|30295.27|30295.27|30298.57|30298.57|30298.81|30298.81|30295.27|30295.27|0
1639736660000|2021-12-17 10:24:20|30299.17|30299.17|30299.17|30299.17|30299.17|30299.17|30299.17|30299.17|0
1639736670000|2021-12-17 10:24:30|30302.7|30302.7|30302.7|30302.7|30302.7|30302.7|30302.7|30302.7|0
1639736680000|2021-12-17 10:24:40|30299.17|30299.17|30299.17|30299.17|30299.17|30299.17|30299.17|30299.17|0
1639736700000|2021-12-17 10:25:00|30309.77|30309.77|30309.77|30309.77|30309.77|30309.77|30309.77|30309.77|0
1639736720000|2021-12-17 10:25:20|30313.31|30313.31|30313.31|30313.31|30313.31|30313.31|30313.31|30313.31|0
1639736730000|2021-12-17 10:25:30|30313.72|30313.72|30313.72|30313.72|30313.72|30313.72|30313.72|30313.72|0
1639736740000|2021-12-17 10:25:40|30320.79|30320.79|30316.05|30316.05|30320.79|30320.79|30315.45|30315.45|0
1639736750000|2021-12-17 10:25:50|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|0
1639736760000|2021-12-17 10:26:00|30311.31|30311.31|30310.11|30310.11|30311.31|30311.31|30310.11|30310.11|0
1639736770000|2021-12-17 10:26:10|30310.71|30310.71|30302.82|30302.82|30310.71|30310.71|30302.82|30302.82|0
1639736820000|2021-12-17 10:27:00|30295.75|30295.75|30299.29|30299.29|30299.29|30299.29|30295.75|30295.75|0
1639736830000|2021-12-17 10:27:10|30298.88|30298.88|30298.23|30298.23|30298.88|30298.88|30298.23|30298.23|0
1639736840000|2021-12-17 10:27:20|30297.63|30297.63|30297.63|30297.63|30297.63|30297.63|30297.63|30297.63|0
1639736860000|2021-12-17 10:27:40|30298.45|30298.45|30301.98|30301.98|30301.98|30301.98|30298.45|30298.45|0
1639736870000|2021-12-17 10:27:50|30305.52|30305.52|30305.52|30305.52|30305.52|30305.52|30305.52|30305.52|0
1639736930000|2021-12-17 10:28:50|30309.05|30309.05|30309.05|30309.05|30309.05|30309.05|30309.05|30309.05|0
1639736940000|2021-12-17 10:29:00|30305.52|30305.52|30305.52|30305.52|30305.52|30305.52|30305.52|30305.52|0
1639736950000|2021-12-17 10:29:10|30304.91|30304.91|30304.91|30304.91|30304.91|30304.91|30304.91|30304.91|0
1639736960000|2021-12-17 10:29:20|30305.52|30305.52|30305.11|30305.11|30305.52|30305.52|30305.11|30305.11|0
1639736980000|2021-12-17 10:29:40|30308.64|30308.64|30308.64|30308.64|30308.64|30308.64|30308.64|30308.64|0
1639736990000|2021-12-17 10:29:50|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|0
1639737000000|2021-12-17 10:30:00|30305.11|30305.11|30304.86|30304.86|30305.11|30305.11|30304.86|30304.86|0
1639737020000|2021-12-17 10:30:20|30301.33|30301.33|30301.33|30301.33|30301.33|30301.33|30301.33|30301.33|0
1639737040000|2021-12-17 10:30:40|30304.86|30304.86|30304.86|30304.86|30304.86|30304.86|30304.86|30304.86|0
1639737050000|2021-12-17 10:30:50|30301.33|30301.33|30297.79|30297.79|30301.33|30301.33|30297.79|30297.79|0
1639737060000|2021-12-17 10:31:00|30298.28|30298.28|30298.28|30298.28|30298.28|30298.28|30298.28|30298.28|0
1639737070000|2021-12-17 10:31:10|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|30302.41|0
1639737080000|2021-12-17 10:31:20|30302.82|30302.82|30309.89|30309.89|30309.89|30309.89|30302.82|30302.82|0
1639737090000|2021-12-17 10:31:30|30306.36|30306.36|30306.36|30306.36|30306.36|30306.36|30306.36|30306.36|0
1639737110000|2021-12-17 10:31:50|30306.6|30306.6|30306.6|30306.6|30306.6|30306.6|30306.6|30306.6|0
1639737120000|2021-12-17 10:32:00|30310.14|30310.14|30314.87|30314.87|30314.87|30314.87|30310.14|30310.14|0
1639737140000|2021-12-17 10:32:20|30318.41|30318.41|30318.41|30318.41|30318.41|30318.41|30318.41|30318.41|0
1639737150000|2021-12-17 10:32:30|30314.87|30314.87|30311.34|30311.34|30314.87|30314.87|30311.34|30311.34|0
1639737170000|2021-12-17 10:32:50|30311.94|30311.94|30315.47|30315.47|30315.47|30315.47|30311.94|30311.94|0
1639737180000|2021-12-17 10:33:00|30311.94|30311.94|30315.47|30315.47|30315.47|30315.47|30311.94|30311.94|0
1639737210000|2021-12-17 10:33:30|30308.4|30308.4|30303.67|30303.67|30308.4|30308.4|30303.67|30303.67|0
1639737230000|2021-12-17 10:33:50|30303.07|30303.07|30306.6|30306.6|30306.6|30306.6|30303.07|30303.07|0
1639737270000|2021-12-17 10:34:30|30310.14|30310.14|30314.27|30314.27|30314.27|30314.27|30310.14|30310.14|0
1639737290000|2021-12-17 10:34:50|30317.81|30317.81|30317.81|30317.81|30317.81|30317.81|30317.81|30317.81|0
1639737300000|2021-12-17 10:35:00|30314.27|30314.27|30314.03|30314.03|30314.27|30314.27|30310.74|30310.74|0
1639737310000|2021-12-17 10:35:10|30313.62|30313.62|30314.03|30314.03|30314.03|30314.03|30313.62|30313.62|0
1639737320000|2021-12-17 10:35:20|30313.79|30313.79|30314.03|30314.03|30314.03|30314.03|30313.79|30313.79|0
1639737330000|2021-12-17 10:35:30|30313.79|30313.79|30303.18|30303.18|30313.79|30313.79|30303.18|30303.18|0
1639737340000|2021-12-17 10:35:40|30310.25|30310.25|30310.25|30310.25|30310.25|30310.25|30310.25|30310.25|0
1639737380000|2021-12-17 10:36:20|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|0
1639737400000|2021-12-17 10:36:40|30295.7|30295.7|30290.97|30290.97|30295.7|30295.7|30290.97|30290.97|0
1639737420000|2021-12-17 10:37:00|30294.5|30294.5|30294.5|30294.5|30294.5|30294.5|30294.5|30294.5|0
1639737430000|2021-12-17 10:37:10|30298.04|30298.04|30298.64|30298.64|30298.64|30298.64|30298.04|30298.04|0
1639737450000|2021-12-17 10:37:30|30298.04|30298.04|30301.57|30301.57|30301.57|30301.57|30298.04|30298.04|0
1639737460000|2021-12-17 10:37:40|30302.17|30302.17|30302.17|30302.17|30302.17|30302.17|30302.17|30302.17|0
1639737470000|2021-12-17 10:37:50|30302.77|30302.77|30302.77|30302.77|30302.77|30302.77|30302.77|30302.77|0
1639737480000|2021-12-17 10:38:00|30306.31|30306.31|30306.31|30306.31|30306.31|30306.31|30306.31|30306.31|0
1639737520000|2021-12-17 10:38:40|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|30309.84|0
1639737550000|2021-12-17 10:39:10|30306.31|30306.31|30309.84|30309.84|30309.84|30309.84|30306.31|30306.31|0
1639737560000|2021-12-17 10:39:20|30308.64|30308.64|30301.57|30301.57|30308.64|30308.64|30301.57|30301.57|0
1639737580000|2021-12-17 10:39:40|30305.11|30305.11|30308.64|30308.64|30308.64|30308.64|30305.11|30305.11|0
1639737590000|2021-12-17 10:39:50|30312.18|30312.18|30316.31|30316.31|30316.31|30316.31|30312.18|30312.18|0
1639737600000|2021-12-17 10:40:00|30316.91|30316.91|30313.35|30313.35|30320.45|30320.45|30313.35|30313.35|0
1639737620000|2021-12-17 10:40:20|30316.89|30316.89|30316.89|30316.89|30316.89|30316.89|30316.89|30316.89|0
1639737640000|2021-12-17 10:40:40|30320.42|30320.42|30316.89|30316.89|30320.42|30320.42|30316.89|30316.89|0
1639737680000|2021-12-17 10:41:20|30318.66|30318.66|30323.96|30323.96|30323.96|30323.96|30318.66|30318.66|0
1639737700000|2021-12-17 10:41:40|30322.19|30322.19|30322.19|30322.19|30322.19|30322.19|30322.19|30322.19|0
1639737720000|2021-12-17 10:42:00|30321.59|30321.59|30308.62|30308.62|30321.59|30321.59|30308.62|30308.62|0
1639737730000|2021-12-17 10:42:10|30308.86|30308.86|30308.62|30308.62|30308.86|30308.86|30308.62|30308.62|0
1639737740000|2021-12-17 10:42:20|30305.08|30305.08|30301.55|30301.55|30305.08|30305.08|30301.55|30301.55|0
1639737770000|2021-12-17 10:42:50|30298.01|30298.01|30297.41|30297.41|30298.01|30298.01|30297.41|30297.41|0
1639737790000|2021-12-17 10:43:10|30296.59|30296.59|30296.59|30296.59|30296.59|30296.59|30296.59|30296.59|0
1639737800000|2021-12-17 10:43:20|30285.99|30285.99|30284.79|30284.79|30285.99|30285.99|30284.79|30284.79|0
1639737810000|2021-12-17 10:43:30|30284.19|30284.19|30284.19|30284.19|30284.19|30284.19|30284.19|30284.19|0
1639737830000|2021-12-17 10:43:50|30287.72|30287.72|30287.72|30287.72|30287.72|30287.72|30287.72|30287.72|0
1639737840000|2021-12-17 10:44:00|30287.12|30287.12|30290.65|30290.65|30290.65|30290.65|30287.12|30287.12|0
1639737860000|2021-12-17 10:44:20|30294.19|30294.19|30294.19|30294.19|30294.19|30294.19|30294.19|30294.19|0
1639737890000|2021-12-17 10:44:50|30294.79|30294.79|30294.79|30294.79|30294.79|30294.79|30294.79|30294.79|0
1639737930000|2021-12-17 10:45:30|30287.72|30287.72|30281.25|30281.25|30287.72|30287.72|30280.65|30280.65|0
1639737940000|2021-12-17 10:45:40|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|0
1639737960000|2021-12-17 10:46:00|30277.12|30277.12|30273.34|30273.34|30277.12|30277.12|30273.34|30273.34|0
1639737970000|2021-12-17 10:46:10|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|30276.87|0
1639737980000|2021-12-17 10:46:20|30277.47|30277.47|30277.47|30277.47|30277.47|30277.47|30277.47|30277.47|0
1639737990000|2021-12-17 10:46:30|30277.72|30277.72|30284.79|30284.79|30284.79|30284.79|30277.72|30277.72|0
1639738030000|2021-12-17 10:47:10|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|30277.72|0
1639738090000|2021-12-17 10:48:10|30295.39|30295.39|30281.85|30281.85|30295.39|30295.39|30281.25|30281.25|0
1639738100000|2021-12-17 10:48:20|30281.37|30281.37|30281.37|30281.37|30281.37|30281.37|30281.37|30281.37|0
1639738110000|2021-12-17 10:48:30|30284.9|30284.9|30285.31|30285.31|30285.31|30285.31|30284.9|30284.9|0
1639738130000|2021-12-17 10:48:50|30285.55|30285.55|30289.09|30289.09|30289.09|30289.09|30285.55|30285.55|0
1639738140000|2021-12-17 10:49:00|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|0
1639738150000|2021-12-17 10:49:10|30289.09|30289.09|30289.09|30289.09|30289.09|30289.09|30289.09|30289.09|0
1639738170000|2021-12-17 10:49:30|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|30292.62|0
1639738190000|2021-12-17 10:49:50|30293.23|30293.23|30300.49|30300.49|30300.9|30300.9|30293.23|30293.23|0
1639738200000|2021-12-17 10:50:00|30301.72|30301.72|30317.06|30317.06|30317.06|30317.06|30294.24|30294.24|0
1639738210000|2021-12-17 10:50:10|30320.59|30320.59|30322.22|30322.22|30324.13|30324.13|30313.16|30313.16|0
1639738220000|2021-12-17 10:50:20|30320.45|30320.45|30316.56|30316.56|30322.11|30322.11|30316.56|30316.56|0
1639738230000|2021-12-17 10:50:30|30321.29|30321.29|30318.58|30318.58|30322.11|30322.11|30318.58|30318.58|0
1639738240000|2021-12-17 10:50:40|30319.59|30319.59|30327.5|30327.5|30327.5|30327.5|30319.59|30319.59|0
1639738250000|2021-12-17 10:50:50|30323.97|30323.97|30325.89|30325.89|30331.45|30331.45|30323.97|30323.97|0
1639738260000|2021-12-17 10:51:00|30325.29|30325.29|30330.05|30330.05|30330.05|30330.05|30323.93|30323.93|0
1639738270000|2021-12-17 10:51:10|30331.26|30331.26|30331.26|30331.26|30334.79|30334.79|30329.49|30329.49|0
1639738280000|2021-12-17 10:51:20|30327.72|30327.72|30322.77|30322.77|30328.32|30328.32|30322.77|30322.77|0
1639738290000|2021-12-17 10:51:30|30327.12|30327.12|30320.84|30320.84|30330.66|30330.66|30316.11|30316.11|0
1639738300000|2021-12-17 10:51:40|30319.64|30319.64|30314.49|30314.49|30320.05|30320.05|30307.42|30307.42|0
1639738310000|2021-12-17 10:51:50|30318.03|30318.03|30315.51|30315.51|30324.19|30324.19|30315.51|30315.51|0
1639738320000|2021-12-17 10:52:00|30323.78|30323.78|30324.19|30324.19|30324.19|30324.19|30316.71|30316.71|0
1639738330000|2021-12-17 10:52:10|30323.94|30323.94|30314.25|30314.25|30323.94|30323.94|30314.25|30314.25|0
1639738340000|2021-12-17 10:52:20|30317.79|30317.79|30322.72|30322.72|30323.53|30323.53|30317.79|30317.79|0
1639738350000|2021-12-17 10:52:30|30318.58|30318.58|30314.66|30314.66|30321.32|30321.32|30314.66|30314.66|0
1639738360000|2021-12-17 10:52:40|30318.2|30318.2|30321.92|30321.92|30321.92|30321.92|30314.25|30314.25|0
1639738370000|2021-12-17 10:52:50|30322.33|30322.33|30315.45|30315.45|30322.33|30322.33|30308.19|30308.19|0
1639738380000|2021-12-17 10:53:00|30308.38|30308.38|30308.79|30308.79|30308.79|30308.79|30308.38|30308.38|0
1639738390000|2021-12-17 10:53:10|30312.33|30312.33|30313.84|30313.84|30318.8|30318.8|30311.73|30311.73|0
1639738400000|2021-12-17 10:53:20|30315.04|30315.04|30310.72|30310.72|30316.27|30316.27|30310.72|30310.72|0
1639738410000|2021-12-17 10:53:30|30311.92|30311.92|30315.67|30315.67|30315.67|30315.67|30311.92|30311.92|0
1639738420000|2021-12-17 10:53:40|30319.21|30319.21|30318.61|30318.61|30319.81|30319.81|30318.61|30318.61|0
1639738430000|2021-12-17 10:53:50|30322.14|30322.14|30326.88|30326.88|30326.88|30326.88|30318.61|30318.61|0
1639738440000|2021-12-17 10:54:00|30322.93|30322.93|30318.61|30318.61|30325.68|30325.68|30318.61|30318.61|0
1639738450000|2021-12-17 10:54:10|30322.14|30322.14|30322.52|30322.52|30324.86|30324.86|30318.99|30318.99|0
1639738460000|2021-12-17 10:54:20|30326.06|30326.06|30330.6|30330.6|30330.6|30330.6|30326.06|30326.06|0
1639738470000|2021-12-17 10:54:30|30327.48|30327.48|30327.48|30327.48|30327.48|30327.48|30327.48|30327.48|0
1639738480000|2021-12-17 10:54:40|30331.01|30331.01|30330.41|30330.41|30331.01|30331.01|30323.34|30323.34|0
1639738490000|2021-12-17 10:54:50|30331.01|30331.01|30331.01|30331.01|30331.62|30331.62|30331.01|30331.01|0
1639738500000|2021-12-17 10:55:00|30330.6|30330.6|30330.6|30330.6|30334.14|30334.14|30330.6|30330.6|0
1639738510000|2021-12-17 10:55:10|30334.14|30334.14|30341.21|30341.21|30341.62|30341.62|30334.14|30334.14|0
1639738520000|2021-12-17 10:55:20|30341.62|30341.62|30347.18|30347.18|30347.18|30347.18|30341.62|30341.62|0
1639738530000|2021-12-17 10:55:30|30349.89|30349.89|30346.77|30346.77|30350.3|30350.3|30346.77|30346.77|0
1639738540000|2021-12-17 10:55:40|30346.16|30346.16|30351.62|30351.62|30353.84|30353.84|30345.15|30345.15|0
1639738550000|2021-12-17 10:55:50|30352.03|30352.03|30348.28|30348.28|30356.17|30356.17|30348.28|30348.28|0
1639738560000|2021-12-17 10:56:00|30355.95|30355.95|30353.23|30353.23|30355.95|30355.95|30348.5|30348.5|0
1639738570000|2021-12-17 10:56:10|30356.77|30356.77|30356.77|30356.77|30357.78|30357.78|30356.36|30356.36|0
1639738580000|2021-12-17 10:56:20|30356.17|30356.17|30358.69|30358.69|30360.11|30360.11|30356.17|30356.17|0
1639738590000|2021-12-17 10:56:30|30355.76|30355.76|30352.44|30352.44|30355.76|30355.76|30352.03|30352.03|0
1639738600000|2021-12-17 10:56:40|30353.04|30353.04|30357.18|30357.18|30357.18|30357.18|30348.09|30348.09|0
1639738610000|2021-12-17 10:56:50|30356.58|30356.58|30359.1|30359.1|30360.71|30360.71|30356.58|30356.58|0
1639738620000|2021-12-17 10:57:00|30359.7|30359.7|30352.03|30352.03|30359.7|30359.7|30352.03|30352.03|0
1639738630000|2021-12-17 10:57:10|30355.57|30355.57|30358.09|30358.09|30359.29|30359.29|30355.57|30355.57|0
1639738640000|2021-12-17 10:57:20|30361.63|30361.63|30359.7|30359.7|30361.63|30361.63|30358.09|30358.09|0
1639738650000|2021-12-17 10:57:30|30359.29|30359.29|30362.23|30362.23|30362.83|30362.83|30359.29|30359.29|0
1639738660000|2021-12-17 10:57:40|30358.69|30358.69|30362.23|30362.23|30365.95|30365.95|30358.69|30358.69|0
1639738670000|2021-12-17 10:57:50|30362.83|30362.83|30366.77|30366.77|30366.77|30366.77|30362.83|30362.83|0
1639738680000|2021-12-17 10:58:00|30365.95|30365.95|30368.89|30368.89|30368.89|30368.89|30365.35|30365.35|0
1639738690000|2021-12-17 10:58:10|30369.49|30369.49|30365.48|30365.48|30371.13|30371.13|30361.94|30361.94|0
1639738700000|2021-12-17 10:58:20|30365.89|30365.89|30368.82|30368.82|30368.82|30368.82|30365.48|30365.48|0
1639738710000|2021-12-17 10:58:30|30373.18|30373.18|30377.09|30377.09|30377.09|30377.09|30372.36|30372.36|0
1639738720000|2021-12-17 10:58:40|30380.63|30380.63|30384.16|30384.16|30384.16|30384.16|30372.74|30372.74|0
1639738730000|2021-12-17 10:58:50|30377.09|30377.09|30372.55|30372.55|30384.16|30384.16|30372.55|30372.55|0
1639738740000|2021-12-17 10:59:00|30380.82|30380.82|30384.76|30384.76|30384.76|30384.76|30380.82|30380.82|0
1639738750000|2021-12-17 10:59:10|30377.69|30377.69|30383.56|30383.56|30384.16|30384.16|30376.08|30376.08|0
1639738760000|2021-12-17 10:59:20|30387.1|30387.1|30387.7|30387.7|30391.23|30391.23|30387.1|30387.1|0
1639738770000|2021-12-17 10:59:30|30390.22|30390.22|30387.7|30387.7|30390.63|30390.63|30387.1|30387.1|0
1639738780000|2021-12-17 10:59:40|30383.75|30383.75|30382.55|30382.55|30383.75|30383.75|30382.55|30382.55|0
1639738790000|2021-12-17 10:59:50|30379.02|30379.02|30374.85|30374.85|30379.02|30379.02|30367.59|30367.59|0
1639738800000|2021-12-17 11:00:00|30373.65|30373.65|30378.8|30378.8|30378.8|30378.8|30370.12|30370.12|0
1639738810000|2021-12-17 11:00:10|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|0
1639738820000|2021-12-17 11:00:20|30374.06|30374.06|30369.93|30369.93|30374.06|30374.06|30369.93|30369.93|0
1639738830000|2021-12-17 11:00:30|30359.32|30359.32|30359.32|30359.32|30359.32|30359.32|30359.32|30359.32|0
1639738840000|2021-12-17 11:00:40|30359.92|30359.92|30360.52|30360.52|30360.52|30360.52|30359.92|30359.92|0
1639738860000|2021-12-17 11:01:00|30353.45|30353.45|30356.99|30356.99|30356.99|30356.99|30353.45|30353.45|0
1639738870000|2021-12-17 11:01:10|30356.5|30356.5|30356.26|30356.26|30356.5|30356.5|30356.02|30356.02|0
1639738890000|2021-12-17 11:01:30|30345.66|30345.66|30345.66|30345.66|30345.66|30345.66|30345.66|30345.66|0
1639738900000|2021-12-17 11:01:40|30349.19|30349.19|30349.19|30349.19|30349.19|30349.19|30349.19|30349.19|0
1639738910000|2021-12-17 11:01:50|30342.12|30342.12|30345.66|30345.66|30345.66|30345.66|30342.12|30342.12|0
1639738920000|2021-12-17 11:02:00|30342.12|30342.12|30331.52|30331.52|30342.12|30342.12|30331.52|30331.52|0
1639738940000|2021-12-17 11:02:20|30335.05|30335.05|30335.05|30335.05|30335.05|30335.05|30335.05|30335.05|0
1639738950000|2021-12-17 11:02:30|30338.59|30338.59|30336.54|30336.54|30338.59|30338.59|30336.54|30336.54|0
1639738970000|2021-12-17 11:02:50|30329.47|30329.47|30326.34|30326.34|30329.47|30329.47|30326.34|30326.34|0
1639738980000|2021-12-17 11:03:00|30322.8|30322.8|30322.8|30322.8|30322.8|30322.8|30322.8|30322.8|0
1639739000000|2021-12-17 11:03:20|30322.56|30322.56|30322.32|30322.32|30322.56|30322.56|30322.32|30322.32|0
1639739010000|2021-12-17 11:03:30|30318.79|30318.79|30315.25|30315.25|30318.79|30318.79|30315.25|30315.25|0
1639739020000|2021-12-17 11:03:40|30311.72|30311.72|30311.72|30311.72|30311.72|30311.72|30311.72|30311.72|0
1639739040000|2021-12-17 11:04:00|30308.18|30308.18|30307.58|30307.58|30308.18|30308.18|30307.58|30307.58|0
1639739050000|2021-12-17 11:04:10|30314.65|30314.65|30317.7|30317.7|30317.7|30317.7|30314.41|30314.41|0
1639739060000|2021-12-17 11:04:20|30317.94|30317.94|30321.48|30321.48|30321.48|30321.48|30317.94|30317.94|0
1639739070000|2021-12-17 11:04:30|30320.25|30320.25|30323.78|30323.78|30327.32|30327.32|30320.25|30320.25|0
1639739100000|2021-12-17 11:05:00|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|30320.25|0
1639739110000|2021-12-17 11:05:10|30320.73|30320.73|30317.2|30317.2|30320.73|30320.73|30317.2|30317.2|0
1639739120000|2021-12-17 11:05:20|30320.73|30320.73|30313.66|30313.66|30320.73|30320.73|30313.66|30313.66|0
1639739140000|2021-12-17 11:05:40|30317.2|30317.2|30320.73|30320.73|30320.73|30320.73|30317.2|30317.2|0
1639739160000|2021-12-17 11:06:00|30324.27|30324.27|30324.27|30324.27|30324.27|30324.27|30324.27|30324.27|0
1639739200000|2021-12-17 11:06:40|30331.34|30331.34|30336.48|30336.48|30336.48|30336.48|30331.34|30331.34|0
1639739210000|2021-12-17 11:06:50|30332.95|30332.95|30332.95|30332.95|30332.95|30332.95|30332.95|30332.95|0
1639739250000|2021-12-17 11:07:30|30336.48|30336.48|30336.48|30336.48|30336.48|30336.48|30336.48|30336.48|0
1639739260000|2021-12-17 11:07:40|30332.95|30332.95|30332.95|30332.95|30332.95|30332.95|30332.95|30332.95|0
1639739270000|2021-12-17 11:07:50|30332.71|30332.71|30332.71|30332.71|30332.71|30332.71|30332.71|30332.71|0
1639739280000|2021-12-17 11:08:00|30339.78|30339.78|30339.78|30339.78|30339.78|30339.78|30339.78|30339.78|0
1639739290000|2021-12-17 11:08:10|30336.24|30336.24|30332.71|30332.71|30336.24|30336.24|30332.71|30332.71|0
1639739310000|2021-12-17 11:08:30|30329.17|30329.17|30329.17|30329.17|30329.17|30329.17|30329.17|30329.17|0
1639739340000|2021-12-17 11:09:00|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|0
1639739370000|2021-12-17 11:09:30|30329.53|30329.53|30329.53|30329.53|30329.53|30329.53|30329.53|30329.53|0
1639739400000|2021-12-17 11:10:00|30340.13|30340.13|30340.13|30340.13|30340.13|30340.13|30340.13|30340.13|0
1639739410000|2021-12-17 11:10:10|30347.2|30347.2|30348.22|30348.22|30348.22|30348.22|30347.2|30347.2|0
1639739420000|2021-12-17 11:10:20|30351.75|30351.75|30351.75|30351.75|30351.75|30351.75|30351.75|30351.75|0
1639739430000|2021-12-17 11:10:30|30352.95|30352.95|30352.95|30352.95|30352.95|30352.95|30352.95|30352.95|0
1639739450000|2021-12-17 11:10:50|30345.88|30345.88|30342.1|30342.1|30345.88|30345.88|30342.1|30342.1|0
1639739460000|2021-12-17 11:11:00|30341.5|30341.5|30341.26|30341.26|30341.5|30341.5|30341.26|30341.26|0
1639739470000|2021-12-17 11:11:10|30341.5|30341.5|30341.5|30341.5|30341.5|30341.5|30341.5|30341.5|0
1639739520000|2021-12-17 11:12:00|30341.26|30341.26|30341.26|30341.26|30341.26|30341.26|30341.26|30341.26|0
1639739540000|2021-12-17 11:12:20|30341.67|30341.67|30343.36|30343.36|30343.36|30343.36|30341.67|30341.67|0
1639739560000|2021-12-17 11:12:40|30343.77|30343.77|30343.17|30343.17|30343.77|30343.77|30343.17|30343.17|0
1639739590000|2021-12-17 11:13:10|30342.57|30342.57|30346.1|30346.1|30346.1|30346.1|30342.57|30342.57|0
1639739640000|2021-12-17 11:14:00|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|0
1639739660000|2021-12-17 11:14:20|30338.79|30338.79|30338.55|30338.55|30338.79|30338.79|30338.55|30338.55|0
1639739680000|2021-12-17 11:14:40|30327.94|30327.94|30326.74|30326.74|30327.94|30327.94|30326.74|30326.74|0
1639739720000|2021-12-17 11:15:20|30326.26|30326.26|30326.01|30326.01|30326.26|30326.26|30326.01|30326.01|0
1639739750000|2021-12-17 11:15:50|30326.26|30326.26|30326.26|30326.26|30326.26|30326.26|30326.26|30326.26|0
1639739760000|2021-12-17 11:16:00|30329.79|30329.79|30329.79|30329.79|30329.79|30329.79|30329.79|30329.79|0
1639739780000|2021-12-17 11:16:20|30329.55|30329.55|30329.55|30329.55|30329.55|30329.55|30329.55|30329.55|0
1639739810000|2021-12-17 11:16:50|30333.08|30333.08|30333.08|30333.08|30333.08|30333.08|30333.08|30333.08|0
1639739820000|2021-12-17 11:17:00|30333.68|30333.68|30333.68|30333.68|30333.68|30333.68|30333.68|30333.68|0
1639739850000|2021-12-17 11:17:30|30334.29|30334.29|30344.89|30344.89|30344.89|30344.89|30334.29|30334.29|0
1639739860000|2021-12-17 11:17:40|30348.43|30348.43|30344.89|30344.89|30348.43|30348.43|30344.89|30344.89|0
1639739880000|2021-12-17 11:18:00|30351.96|30351.96|30351.96|30351.96|30351.96|30351.96|30351.96|30351.96|0
1639739890000|2021-12-17 11:18:10|30352.2|30352.2|30352.2|30352.2|30352.2|30352.2|30352.2|30352.2|0
1639739900000|2021-12-17 11:18:20|30352.8|30352.8|30352.8|30352.8|30352.8|30352.8|30349.27|30349.27|0
1639739950000|2021-12-17 11:19:10|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|30353.21|0
1639740000000|2021-12-17 11:20:00|30353.81|30353.81|30350.28|30350.28|30353.81|30353.81|30350.28|30350.28|0
1639740010000|2021-12-17 11:20:10|30353.81|30353.81|30353.81|30353.81|30353.81|30353.81|30353.81|30353.81|0
1639740020000|2021-12-17 11:20:20|30350.28|30350.28|30350.28|30350.28|30350.28|30350.28|30350.28|30350.28|0
1639740050000|2021-12-17 11:20:50|30350.04|30350.04|30350.04|30350.04|30350.04|30350.04|30350.04|30350.04|0
1639740060000|2021-12-17 11:21:00|30353.57|30353.57|30346.5|30346.5|30353.57|30353.57|30346.5|30346.5|0
1639740110000|2021-12-17 11:21:50|30335.9|30335.9|30335.9|30335.9|30335.9|30335.9|30332.36|30332.36|0
1639740120000|2021-12-17 11:22:00|30339.43|30339.43|30342.97|30342.97|30342.97|30342.97|30339.43|30339.43|0
1639740130000|2021-12-17 11:22:10|30353.57|30353.57|30350.04|30350.04|30353.57|30353.57|30350.04|30350.04|0
1639740140000|2021-12-17 11:22:20|30349.44|30349.44|30349.44|30349.44|30349.44|30349.44|30349.44|30349.44|0
1639740180000|2021-12-17 11:23:00|30350.04|30350.04|30350.04|30350.04|30350.04|30350.04|30350.04|30350.04|0
1639740200000|2021-12-17 11:23:20|30357.11|30357.11|30357.11|30357.11|30357.11|30357.11|30357.11|30357.11|0
1639740210000|2021-12-17 11:23:30|30360.64|30360.64|30360.64|30360.64|30360.64|30360.64|30360.64|30360.64|0
1639740220000|2021-12-17 11:23:40|30360.4|30360.4|30360.4|30360.4|30360.4|30360.4|30360.4|30360.4|0
1639740240000|2021-12-17 11:24:00|30367.47|30367.47|30367.47|30367.47|30367.47|30367.47|30367.47|30367.47|0
1639740280000|2021-12-17 11:24:40|30374.54|30374.54|30374.54|30374.54|30374.54|30374.54|30374.54|30374.54|0
1639740290000|2021-12-17 11:24:50|30375.14|30375.14|30374.54|30374.54|30375.14|30375.14|30373.94|30373.94|0
1639740300000|2021-12-17 11:25:00|30378.07|30378.07|30378.07|30378.07|30378.07|30378.07|30378.07|30378.07|0
1639740340000|2021-12-17 11:25:40|30381.61|30381.61|30381.61|30381.61|30381.61|30381.61|30381.61|30381.61|0
1639740350000|2021-12-17 11:25:50|30382.02|30382.02|30389.09|30389.09|30389.09|30389.09|30382.02|30382.02|0
1639740370000|2021-12-17 11:26:10|30396.16|30396.16|30396.16|30396.16|30396.16|30396.16|30396.16|30396.16|0
1639740380000|2021-12-17 11:26:20|30399.69|30399.69|30403.23|30403.23|30403.23|30403.23|30399.69|30399.69|0
1639740410000|2021-12-17 11:26:50|30399.69|30399.69|30399.69|30399.69|30399.69|30399.69|30399.69|30399.69|0
1639740420000|2021-12-17 11:27:00|30403.23|30403.23|30403.23|30403.23|30403.23|30403.23|30403.23|30403.23|0
1639740470000|2021-12-17 11:27:50|30406.76|30406.76|30406.76|30406.76|30406.76|30406.76|30406.76|30406.76|0
1639740480000|2021-12-17 11:28:00|30406.52|30406.52|30417.13|30417.13|30417.13|30417.13|30406.52|30406.52|0
1639740490000|2021-12-17 11:28:10|30417.73|30417.73|30417.13|30417.13|30417.73|30417.73|30417.13|30417.13|0
1639740500000|2021-12-17 11:28:20|30410.06|30410.06|30410.06|30410.06|30410.06|30410.06|30406.52|30406.52|0
1639740510000|2021-12-17 11:28:30|30413.59|30413.59|30413.59|30413.59|30413.59|30413.59|30413.59|30413.59|0
1639740520000|2021-12-17 11:28:40|30412.99|30412.99|30412.99|30412.99|30412.99|30412.99|30412.99|30412.99|0
1639740530000|2021-12-17 11:28:50|30412.39|30412.39|30418.86|30418.86|30418.86|30418.86|30411.79|30411.79|0
1639740540000|2021-12-17 11:29:00|30422.39|30422.39|30422.39|30422.39|30422.39|30422.39|30422.39|30422.39|0
1639740550000|2021-12-17 11:29:10|30411.79|30411.79|30411.79|30411.79|30411.79|30411.79|30411.79|30411.79|0
1639740560000|2021-12-17 11:29:20|30415.32|30415.32|30415.32|30415.32|30415.32|30415.32|30415.32|30415.32|0
1639740580000|2021-12-17 11:29:40|30418.86|30418.86|30418.86|30418.86|30418.86|30418.86|30418.86|30418.86|0
1639740600000|2021-12-17 11:30:00|30422.39|30422.39|30422.39|30422.39|30422.39|30422.39|30422.39|30422.39|0
1639740610000|2021-12-17 11:30:10|30408.25|30408.25|30408.25|30408.25|30408.25|30408.25|30408.25|30408.25|0
1639740630000|2021-12-17 11:30:30|30404.72|30404.72|30405.69|30405.69|30405.69|30405.69|30404.72|30404.72|0
1639740640000|2021-12-17 11:30:40|30398.62|30398.62|30398.62|30398.62|30398.62|30398.62|30398.62|30398.62|0
1639740670000|2021-12-17 11:31:10|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|0
1639740680000|2021-12-17 11:31:20|30398.62|30398.62|30398.62|30398.62|30398.62|30398.62|30398.62|30398.62|0
1639740700000|2021-12-17 11:31:40|30395.08|30395.08|30395.08|30395.08|30395.08|30395.08|30395.08|30395.08|0
1639740710000|2021-12-17 11:31:50|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|0
1639740720000|2021-12-17 11:32:00|30392.75|30392.75|30392.75|30392.75|30392.75|30392.75|30392.75|30392.75|0
1639740740000|2021-12-17 11:32:20|30385.68|30385.68|30385.68|30385.68|30385.68|30385.68|30385.68|30385.68|0
1639740760000|2021-12-17 11:32:40|30385.08|30385.08|30385.08|30385.08|30385.08|30385.08|30385.08|30385.08|0
1639740770000|2021-12-17 11:32:50|30384.48|30384.48|30384.48|30384.48|30384.48|30384.48|30384.48|30384.48|0
1639740790000|2021-12-17 11:33:10|30383.88|30383.88|30384.36|30384.36|30384.36|30384.36|30383.88|30383.88|0
1639740800000|2021-12-17 11:33:20|30384.96|30384.96|30384.96|30384.96|30384.96|30384.96|30384.96|30384.96|0
1639740820000|2021-12-17 11:33:40|30385.56|30385.56|30384.96|30384.96|30385.56|30385.56|30384.96|30384.96|0
1639740880000|2021-12-17 11:34:40|30385.56|30385.56|30385.56|30385.56|30385.56|30385.56|30385.56|30385.56|0
1639740890000|2021-12-17 11:34:50|30382.03|30382.03|30382.03|30382.03|30382.03|30382.03|30382.03|30382.03|0
1639740910000|2021-12-17 11:35:10|30385.56|30385.56|30385.56|30385.56|30385.56|30385.56|30385.56|30385.56|0
1639740920000|2021-12-17 11:35:20|30382.03|30382.03|30382.03|30382.03|30382.03|30382.03|30382.03|30382.03|0
1639740950000|2021-12-17 11:35:50|30381.79|30381.79|30381.79|30381.79|30381.79|30381.79|30381.79|30381.79|0
1639740980000|2021-12-17 11:36:20|30382.39|30382.39|30382.39|30382.39|30382.39|30382.39|30382.39|30382.39|0
1639740990000|2021-12-17 11:36:30|30385.92|30385.92|30385.92|30385.92|30385.92|30385.92|30385.92|30385.92|0
1639741010000|2021-12-17 11:36:50|30387.12|30387.12|30387.72|30387.72|30387.72|30387.72|30387.12|30387.12|0
1639741030000|2021-12-17 11:37:10|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|0
1639741040000|2021-12-17 11:37:20|30384.79|30384.79|30384.79|30384.79|30384.79|30384.79|30384.79|30384.79|0
1639741120000|2021-12-17 11:38:40|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|0
1639741130000|2021-12-17 11:38:50|30391.86|30391.86|30391.86|30391.86|30391.86|30391.86|30391.86|30391.86|0
1639741180000|2021-12-17 11:39:40|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|30388.32|0
1639741200000|2021-12-17 11:40:00|30388.08|30388.08|30388.68|30388.68|30388.68|30388.68|30388.08|30388.08|0
1639741240000|2021-12-17 11:40:40|30392.22|30392.22|30392.63|30392.63|30392.63|30392.63|30392.22|30392.22|0
1639741260000|2021-12-17 11:41:00|30393.04|30393.04|30393.45|30393.45|30393.45|30393.45|30393.04|30393.04|0
1639741270000|2021-12-17 11:41:10|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|0
1639741290000|2021-12-17 11:41:30|30398.18|30398.18|30391.11|30391.11|30408.79|30408.79|30391.11|30391.11|0
1639741300000|2021-12-17 11:41:40|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|30394.65|0
1639741310000|2021-12-17 11:41:50|30391.11|30391.11|30391.11|30391.11|30391.11|30391.11|30391.11|30391.11|0
1639741330000|2021-12-17 11:42:10|30391.72|30391.72|30392.2|30392.2|30392.2|30392.2|30391.72|30391.72|0
1639741340000|2021-12-17 11:42:20|30388.66|30388.66|30388.66|30388.66|30388.66|30388.66|30388.66|30388.66|0
1639741400000|2021-12-17 11:43:20|30389.87|30389.87|30389.87|30389.87|30389.87|30389.87|30389.87|30389.87|0
1639741440000|2021-12-17 11:44:00|30390.11|30390.11|30390.11|30390.11|30390.11|30390.11|30390.11|30390.11|0
1639741450000|2021-12-17 11:44:10|30389.7|30389.7|30389.29|30389.29|30389.7|30389.7|30389.29|30389.29|0
1639741470000|2021-12-17 11:44:30|30385.75|30385.75|30385.75|30385.75|30385.75|30385.75|30385.75|30385.75|0
1639741500000|2021-12-17 11:45:00|30382.22|30382.22|30382.22|30382.22|30382.22|30382.22|30382.22|30382.22|0
1639741510000|2021-12-17 11:45:10|30375.15|30375.15|30375.15|30375.15|30375.15|30375.15|30375.15|30375.15|0
1639741550000|2021-12-17 11:45:50|30374.55|30374.55|30374.55|30374.55|30374.55|30374.55|30374.55|30374.55|0
1639741560000|2021-12-17 11:46:00|30376.28|30376.28|30376.28|30376.28|30376.28|30376.28|30376.28|30376.28|0
1639741600000|2021-12-17 11:46:40|30375.87|30375.87|30375.87|30375.87|30375.87|30375.87|30375.87|30375.87|0
1639741620000|2021-12-17 11:47:00|30382.94|30382.94|30382.94|30382.94|30382.94|30382.94|30382.94|30382.94|0
1639741630000|2021-12-17 11:47:10|30383.54|30383.54|30383.54|30383.54|30383.54|30383.54|30383.54|30383.54|0
1639741660000|2021-12-17 11:47:40|30384.14|30384.14|30384.14|30384.14|30384.14|30384.14|30384.14|30384.14|0
1639741700000|2021-12-17 11:48:20|30387.68|30387.68|30387.68|30387.68|30387.68|30387.68|30387.68|30387.68|0
1639741750000|2021-12-17 11:49:10|30391.21|30391.21|30391.21|30391.21|30391.21|30391.21|30391.21|30391.21|0
1639741780000|2021-12-17 11:49:40|30394.75|30394.75|30387.68|30387.68|30394.75|30394.75|30387.68|30387.68|0
1639741880000|2021-12-17 11:51:20|30394.75|30394.75|30394.75|30394.75|30394.75|30394.75|30394.75|30394.75|0
1639741920000|2021-12-17 11:52:00|30395.35|30395.35|30398.88|30398.88|30398.88|30398.88|30395.35|30395.35|0
1639741940000|2021-12-17 11:52:20|30398.28|30398.28|30398.28|30398.28|30398.28|30398.28|30398.28|30398.28|0
1639741950000|2021-12-17 11:52:30|30394.75|30394.75|30394.75|30394.75|30394.75|30394.75|30394.75|30394.75|0
1639741980000|2021-12-17 11:53:00|30394.34|30394.34|30394.34|30394.34|30394.34|30394.34|30394.34|30394.34|0
1639742000000|2021-12-17 11:53:20|30394.94|30394.94|30395.42|30395.42|30395.42|30395.42|30394.94|30394.94|0
1639742070000|2021-12-17 11:54:30|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|0
1639742110000|2021-12-17 11:55:10|30391.48|30391.48|30391.48|30391.48|30391.48|30391.48|30391.48|30391.48|0
1639742120000|2021-12-17 11:55:20|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|0
1639742150000|2021-12-17 11:55:50|30387.94|30387.94|30384.41|30384.41|30387.94|30387.94|30384.41|30384.41|0
1639742200000|2021-12-17 11:56:40|30387.94|30387.94|30387.34|30387.34|30387.94|30387.94|30387.34|30387.34|0
1639742220000|2021-12-17 11:57:00|30390.88|30390.88|30390.88|30390.88|30390.88|30390.88|30390.88|30390.88|0
1639742240000|2021-12-17 11:57:20|30394.41|30394.41|30394.41|30394.41|30394.41|30394.41|30394.41|30394.41|0
1639742250000|2021-12-17 11:57:30|30390.88|30390.88|30390.88|30390.88|30390.88|30390.88|30390.88|30390.88|0
1639742260000|2021-12-17 11:57:40|30390.28|30390.28|30390.88|30390.88|30390.88|30390.88|30390.28|30390.28|0
1639742280000|2021-12-17 11:58:00|30391.48|30391.48|30391.48|30391.48|30391.48|30391.48|30391.48|30391.48|0
1639742290000|2021-12-17 11:58:10|30392.68|30392.68|30390.28|30390.28|30392.68|30392.68|30390.28|30390.28|0
1639742310000|2021-12-17 11:58:30|30393.81|30393.81|30393.81|30393.81|30393.81|30393.81|30393.81|30393.81|0
1639742330000|2021-12-17 11:58:50|30395.58|30395.58|30395.58|30395.58|30395.58|30395.58|30395.58|30395.58|0
1639742340000|2021-12-17 11:59:00|30393.81|30393.81|30393.81|30393.81|30393.81|30393.81|30393.81|30393.81|0
1639742360000|2021-12-17 11:59:20|30394.41|30394.41|30394.41|30394.41|30394.41|30394.41|30394.41|30394.41|0
1639742370000|2021-12-17 11:59:30|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|30395.01|0
1639742400000|2021-12-17 12:00:00|30395.42|30395.42|30395.83|30395.83|30395.83|30395.83|30395.42|30395.42|0
1639742410000|2021-12-17 12:00:10|30396.43|30396.43|30396.43|30396.43|30396.43|30396.43|30396.43|30396.43|0
1639742430000|2021-12-17 12:00:30|30397.03|30397.03|30400.76|30400.76|30401.17|30401.17|30397.03|30397.03|0
1639742440000|2021-12-17 12:00:40|30397.22|30397.22|30397.22|30397.22|30397.22|30397.22|30393.69|30393.69|0
1639742460000|2021-12-17 12:01:00|30397.63|30397.63|30398.04|30398.04|30398.04|30398.04|30397.63|30397.63|0
1639742470000|2021-12-17 12:01:10|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|0
1639742480000|2021-12-17 12:01:20|30398.04|30398.04|30398.04|30398.04|30398.04|30398.04|30398.04|30398.04|0
1639742490000|2021-12-17 12:01:30|30401.58|30401.58|30399.25|30399.25|30401.58|30401.58|30399.25|30399.25|0
1639742500000|2021-12-17 12:01:40|30399.85|30399.85|30403.38|30403.38|30403.38|30403.38|30399.85|30399.85|0
1639742520000|2021-12-17 12:02:00|30403.87|30403.87|30411.42|30411.42|30411.42|30411.42|30403.87|30403.87|0
1639742600000|2021-12-17 12:03:20|30410.22|30410.22|30406.68|30406.68|30410.22|30410.22|30406.68|30406.68|0
1639742620000|2021-12-17 12:03:40|30403.15|30403.15|30399.61|30399.61|30403.15|30403.15|30399.61|30399.61|0
1639742650000|2021-12-17 12:04:10|30406.68|30406.68|30406.68|30406.68|30406.68|30406.68|30406.68|30406.68|0
1639742690000|2021-12-17 12:04:50|30406.27|30406.27|30406.27|30406.27|30406.27|30406.27|30406.27|30406.27|0
1639742710000|2021-12-17 12:05:10|30407.47|30407.47|30408.08|30408.08|30408.08|30408.08|30407.47|30407.47|0
1639742740000|2021-12-17 12:05:40|30408.68|30408.68|30408.68|30408.68|30408.68|30408.68|30408.68|30408.68|0
1639742760000|2021-12-17 12:06:00|30405.14|30405.14|30405.14|30405.14|30405.14|30405.14|30405.14|30405.14|0
1639742780000|2021-12-17 12:06:20|30398.07|30398.07|30398.07|30398.07|30398.07|30398.07|30398.07|30398.07|0
1639742830000|2021-12-17 12:07:10|30397.47|30397.47|30398.07|30398.07|30398.07|30398.07|30397.47|30397.47|0
1639742840000|2021-12-17 12:07:20|30401.61|30401.61|30401.61|30401.61|30401.61|30401.61|30401.61|30401.61|0
1639742850000|2021-12-17 12:07:30|30401.01|30401.01|30400.4|30400.4|30401.01|30401.01|30400.4|30400.4|0
1639742860000|2021-12-17 12:07:40|30399.8|30399.8|30399.8|30399.8|30399.8|30399.8|30399.8|30399.8|0
1639742900000|2021-12-17 12:08:20|30396.27|30396.27|30396.27|30396.27|30396.27|30396.27|30396.27|30396.27|0
1639742920000|2021-12-17 12:08:40|30392.73|30392.73|30392.73|30392.73|30392.73|30392.73|30392.73|30392.73|0
1639742940000|2021-12-17 12:09:00|30393.33|30393.33|30393.33|30393.33|30393.33|30393.33|30393.33|30393.33|0
1639742960000|2021-12-17 12:09:20|30393.94|30393.94|30393.94|30393.94|30393.94|30393.94|30393.94|30393.94|0
1639743030000|2021-12-17 12:10:30|30395.14|30395.14|30395.74|30395.74|30395.74|30395.74|30395.14|30395.14|0
1639743040000|2021-12-17 12:10:40|30395.33|30395.33|30395.33|30395.33|30395.33|30395.33|30395.33|30395.33|0
1639743050000|2021-12-17 12:10:50|30394.92|30394.92|30394.32|30394.32|30394.92|30394.92|30394.32|30394.32|0
1639743060000|2021-12-17 12:11:00|30390.78|30390.78|30390.37|30390.37|30390.78|30390.78|30386.84|30386.84|0
1639743070000|2021-12-17 12:11:10|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|30389.77|0
1639743080000|2021-12-17 12:11:20|30390.37|30390.37|30390.37|30390.37|30390.37|30390.37|30390.37|30390.37|0
1639743110000|2021-12-17 12:11:50|30390.97|30390.97|30390.97|30390.97|30390.97|30390.97|30390.97|30390.97|0
1639743120000|2021-12-17 12:12:00|30383.9|30383.9|30383.9|30383.9|30383.9|30383.9|30383.9|30383.9|0
1639743140000|2021-12-17 12:12:20|30384.5|30384.5|30384.5|30384.5|30384.5|30384.5|30384.5|30384.5|0
1639743150000|2021-12-17 12:12:30|30380.97|30380.97|30384.5|30384.5|30384.5|30384.5|30380.97|30380.97|0
1639743170000|2021-12-17 12:12:50|30377.43|30377.43|30377.43|30377.43|30377.43|30377.43|30377.43|30377.43|0
1639743180000|2021-12-17 12:13:00|30373.9|30373.9|30373.9|30373.9|30373.9|30373.9|30373.9|30373.9|0
1639743200000|2021-12-17 12:13:20|30374.5|30374.5|30374.5|30374.5|30374.5|30374.5|30374.5|30374.5|0
1639743230000|2021-12-17 12:13:50|30374.98|30374.98|30374.98|30374.98|30374.98|30374.98|30374.98|30374.98|0
1639743240000|2021-12-17 12:14:00|30374.38|30374.38|30374.38|30374.38|30374.38|30374.38|30374.38|30374.38|0
1639743300000|2021-12-17 12:15:00|30367.31|30367.31|30363.78|30363.78|30367.31|30367.31|30363.78|30363.78|0
1639743330000|2021-12-17 12:15:30|30363.18|30363.18|30363.18|30363.18|30363.18|30363.18|30363.18|30363.18|0
1639743350000|2021-12-17 12:15:50|30363.78|30363.78|30363.78|30363.78|30363.78|30363.78|30363.78|30363.78|0
1639743360000|2021-12-17 12:16:00|30363.18|30363.18|30362.58|30362.58|30363.18|30363.18|30362.58|30362.58|0
1639743390000|2021-12-17 12:16:30|30351.97|30351.97|30348.44|30348.44|30351.97|30351.97|30348.44|30348.44|0
1639743400000|2021-12-17 12:16:40|30348.85|30348.85|30344.1|30344.1|30348.85|30348.85|30344.1|30344.1|0
1639743410000|2021-12-17 12:16:50|30344.7|30344.7|30344.7|30344.7|30344.7|30344.7|30344.7|30344.7|0
1639743420000|2021-12-17 12:17:00|30355.31|30355.31|30362.38|30362.38|30362.38|30362.38|30355.31|30355.31|0
1639743450000|2021-12-17 12:17:30|30365.91|30365.91|30365.91|30365.91|30365.91|30365.91|30365.91|30365.91|0
1639743480000|2021-12-17 12:18:00|30365.31|30365.31|30365.31|30365.31|30365.31|30365.31|30365.31|30365.31|0
1639743500000|2021-12-17 12:18:20|30365.91|30365.91|30365.91|30365.91|30365.91|30365.91|30365.91|30365.91|0
1639743560000|2021-12-17 12:19:20|30369.45|30369.45|30376.52|30376.52|30376.52|30376.52|30369.45|30369.45|0
1639743570000|2021-12-17 12:19:30|30380.05|30380.05|30380.05|30380.05|30380.05|30380.05|30380.05|30380.05|0
1639743600000|2021-12-17 12:20:00|30380.46|30380.46|30380.46|30380.46|30380.46|30380.46|30380.46|30380.46|0
1639743610000|2021-12-17 12:20:10|30384|30384|30384|30384|30384|30384|30384|30384|0
1639743620000|2021-12-17 12:20:20|30385.2|30385.2|30385.2|30385.2|30385.2|30385.2|30385.2|30385.2|0
1639743640000|2021-12-17 12:20:40|30392.27|30392.27|30392.27|30392.27|30392.27|30392.27|30392.27|30392.27|0
1639743650000|2021-12-17 12:20:50|30388.73|30388.73|30385.2|30385.2|30388.73|30388.73|30385.2|30385.2|0
1639743660000|2021-12-17 12:21:00|30381.66|30381.66|30381.66|30381.66|30381.66|30381.66|30381.66|30381.66|0
1639743690000|2021-12-17 12:21:30|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|0
1639743740000|2021-12-17 12:22:20|30374.59|30374.59|30371.06|30371.06|30374.59|30374.59|30371.06|30371.06|0
1639743750000|2021-12-17 12:22:30|30371.66|30371.66|30371.66|30371.66|30371.66|30371.66|30371.66|30371.66|0
1639743770000|2021-12-17 12:22:50|30375.2|30375.2|30371.66|30371.66|30375.2|30375.2|30371.66|30371.66|0
1639743780000|2021-12-17 12:23:00|30371.06|30371.06|30371.06|30371.06|30371.06|30371.06|30371.06|30371.06|0
1639743800000|2021-12-17 12:23:20|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|0
1639743810000|2021-12-17 12:23:30|30375.2|30375.2|30375.2|30375.2|30375.2|30375.2|30375.2|30375.2|0
1639743820000|2021-12-17 12:23:40|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|0
1639743850000|2021-12-17 12:24:10|30375|30375|30375|30375|30375|30375|30375|30375|0
1639743870000|2021-12-17 12:24:30|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|0
1639743930000|2021-12-17 12:25:30|30379.55|30379.55|30379.55|30379.55|30379.55|30379.55|30379.55|30379.55|0
1639743940000|2021-12-17 12:25:40|30379.96|30379.96|30376.42|30376.42|30379.96|30379.96|30376.42|30376.42|0
1639743950000|2021-12-17 12:25:50|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|0
1639743960000|2021-12-17 12:26:00|30379.14|30379.14|30379.14|30379.14|30379.14|30379.14|30379.14|30379.14|0
1639743970000|2021-12-17 12:26:10|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|0
1639744020000|2021-12-17 12:27:00|30379.14|30379.14|30379.14|30379.14|30379.14|30379.14|30379.14|30379.14|0
1639744050000|2021-12-17 12:27:30|30375.61|30375.61|30368.54|30368.54|30375.61|30375.61|30368.54|30368.54|0
1639744100000|2021-12-17 12:28:20|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|0
1639744120000|2021-12-17 12:28:40|30368.54|30368.54|30368.54|30368.54|30368.54|30368.54|30368.54|30368.54|0
1639744140000|2021-12-17 12:29:00|30372.07|30372.07|30372.67|30372.67|30372.67|30372.67|30372.07|30372.07|0
1639744150000|2021-12-17 12:29:10|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|0
1639744160000|2021-12-17 12:29:20|30368.54|30368.54|30368.54|30368.54|30368.54|30368.54|30368.54|30368.54|0
1639744180000|2021-12-17 12:29:40|30372.07|30372.07|30372.07|30372.07|30372.07|30372.07|30372.07|30372.07|0
1639744200000|2021-12-17 12:30:00|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|30375.61|0
1639744220000|2021-12-17 12:30:20|30376.21|30376.21|30376.62|30376.62|30376.62|30376.62|30376.21|30376.21|0
1639744230000|2021-12-17 12:30:30|30383.69|30383.69|30383.69|30383.69|30383.69|30383.69|30383.69|30383.69|0
1639744240000|2021-12-17 12:30:40|30383.08|30383.08|30383.69|30383.69|30383.69|30383.69|30383.08|30383.08|0
1639744260000|2021-12-17 12:31:00|30383.08|30383.08|30376.62|30376.62|30383.08|30383.08|30376.01|30376.01|0
1639744270000|2021-12-17 12:31:10|30376.21|30376.21|30376.21|30376.21|30376.21|30376.21|30376.21|30376.21|0
1639744330000|2021-12-17 12:32:10|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|0
1639744350000|2021-12-17 12:32:30|30365|30365|30365|30365|30365|30365|30365|30365|0
1639744370000|2021-12-17 12:32:50|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|0
1639744420000|2021-12-17 12:33:40|30362.07|30362.07|30351.46|30351.46|30362.07|30362.07|30347.93|30347.93|0
1639744430000|2021-12-17 12:33:50|30347.93|30347.93|30347.93|30347.93|30347.93|30347.93|30347.93|30347.93|0
1639744490000|2021-12-17 12:34:50|30351.46|30351.46|30351.46|30351.46|30351.46|30351.46|30351.46|30351.46|0
1639744500000|2021-12-17 12:35:00|30358.53|30358.53|30358.53|30358.53|30358.53|30358.53|30358.53|30358.53|0
1639744550000|2021-12-17 12:35:50|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|30365.6|0
1639744650000|2021-12-17 12:37:30|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|30369.14|0
1639744690000|2021-12-17 12:38:10|30368.54|30368.54|30369.14|30369.14|30369.14|30369.14|30368.54|30368.54|0
1639744710000|2021-12-17 12:38:30|30369.74|30369.74|30369.14|30369.14|30369.74|30369.74|30369.14|30369.14|0
1639744720000|2021-12-17 12:38:40|30369.55|30369.55|30369.55|30369.55|30369.55|30369.55|30369.55|30369.55|0
1639744750000|2021-12-17 12:39:10|30366.01|30366.01|30366.01|30366.01|30366.01|30366.01|30366.01|30366.01|0
1639744760000|2021-12-17 12:39:20|30362.48|30362.48|30362.48|30362.48|30362.48|30362.48|30362.48|30362.48|0
1639744770000|2021-12-17 12:39:30|30362.72|30362.72|30362.23|30362.23|30362.72|30362.72|30362.23|30362.23|0
1639744780000|2021-12-17 12:39:40|30358.7|30358.7|30355.16|30355.16|30358.7|30358.7|30355.16|30355.16|0
1639744790000|2021-12-17 12:39:50|30351.63|30351.63|30352.23|30352.23|30352.23|30352.23|30351.63|30351.63|0
1639744810000|2021-12-17 12:40:10|30348.7|30348.7|30348.7|30348.7|30348.7|30348.7|30348.7|30348.7|0
1639744820000|2021-12-17 12:40:20|30352.23|30352.23|30355.77|30355.77|30355.77|30355.77|30352.23|30352.23|0
1639744830000|2021-12-17 12:40:30|30362.83|30362.83|30362.83|30362.83|30362.83|30362.83|30362.83|30362.83|0
1639744860000|2021-12-17 12:41:00|30362.23|30362.23|30362.83|30362.83|30362.83|30362.83|30362.23|30362.23|0
1639744890000|2021-12-17 12:41:30|30366.37|30366.37|30366.97|30366.97|30366.97|30366.97|30366.37|30366.37|0
1639744910000|2021-12-17 12:41:50|30366.37|30366.37|30366.97|30366.97|30366.97|30366.97|30366.37|30366.37|0
1639744980000|2021-12-17 12:43:00|30367.57|30367.57|30372.31|30372.31|30372.31|30372.31|30367.57|30367.57|0
1639745000000|2021-12-17 12:43:20|30371.11|30371.11|30371.11|30371.11|30371.11|30371.11|30371.11|30371.11|0
1639745010000|2021-12-17 12:43:30|30371.71|30371.71|30371.71|30371.71|30371.71|30371.71|30371.71|30371.71|0
1639745020000|2021-12-17 12:43:40|30368.17|30368.17|30368.17|30368.17|30368.17|30368.17|30364.64|30364.64|0
1639745030000|2021-12-17 12:43:50|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|0
1639745040000|2021-12-17 12:44:00|30365.36|30365.36|30365.36|30365.36|30365.36|30365.36|30365.36|30365.36|0
1639745050000|2021-12-17 12:44:10|30372.43|30372.43|30372.43|30372.43|30372.43|30372.43|30372.43|30372.43|0
1639745070000|2021-12-17 12:44:30|30365.36|30365.36|30365.36|30365.36|30365.36|30365.36|30365.36|30365.36|0
1639745100000|2021-12-17 12:45:00|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|0
1639745200000|2021-12-17 12:46:40|30372.68|30372.68|30372.68|30372.68|30372.68|30372.68|30372.68|30372.68|0
1639745230000|2021-12-17 12:47:10|30365.61|30365.61|30364.4|30364.4|30365.61|30365.61|30364.4|30364.4|0
1639745280000|2021-12-17 12:48:00|30363.68|30363.68|30370.75|30370.75|30370.75|30370.75|30363.68|30363.68|0
1639745320000|2021-12-17 12:48:40|30367.21|30367.21|30367.21|30367.21|30367.21|30367.21|30367.21|30367.21|0
1639745330000|2021-12-17 12:48:50|30367.81|30367.81|30367.81|30367.81|30367.81|30367.81|30367.81|30367.81|0
1639745350000|2021-12-17 12:49:10|30364.28|30364.28|30364.28|30364.28|30364.28|30364.28|30364.28|30364.28|0
1639745360000|2021-12-17 12:49:20|30360.74|30360.74|30360.74|30360.74|30360.74|30360.74|30360.74|30360.74|0
1639745370000|2021-12-17 12:49:30|30357.21|30357.21|30353.67|30353.67|30357.21|30357.21|30353.67|30353.67|0
1639745380000|2021-12-17 12:49:40|30357.21|30357.21|30357.21|30357.21|30357.21|30357.21|30357.21|30357.21|0
1639745400000|2021-12-17 12:50:00|30356.01|30356.01|30351.65|30351.65|30356.01|30356.01|30351.65|30351.65|0
1639745410000|2021-12-17 12:50:10|30350.45|30350.45|30350.45|30350.45|30350.45|30350.45|30350.45|30350.45|0
1639745420000|2021-12-17 12:50:20|30353.99|30353.99|30353.99|30353.99|30353.99|30353.99|30353.99|30353.99|0
1639745430000|2021-12-17 12:50:30|30353.38|30353.38|30345.59|30345.59|30353.38|30353.38|30345.59|30345.59|0
1639745440000|2021-12-17 12:50:40|30345.18|30345.18|30341.04|30341.04|30345.18|30345.18|30341.04|30341.04|0
1639745450000|2021-12-17 12:50:50|30340.63|30340.63|30340.63|30340.63|30340.63|30340.63|30340.63|30340.63|0
1639745480000|2021-12-17 12:51:20|30344.17|30344.17|30344.17|30344.17|30344.17|30344.17|30344.17|30344.17|0
1639745500000|2021-12-17 12:51:40|30343.57|30343.57|30339.43|30339.43|30343.57|30343.57|30339.43|30339.43|0
1639745510000|2021-12-17 12:51:50|30335.9|30335.9|30335.9|30335.9|30335.9|30335.9|30335.9|30335.9|0
1639745550000|2021-12-17 12:52:30|30332.36|30332.36|30332.36|30332.36|30332.36|30332.36|30332.36|30332.36|0
1639745600000|2021-12-17 12:53:20|30328.83|30328.83|30332.36|30332.36|30332.36|30332.36|30328.83|30328.83|0
1639745640000|2021-12-17 12:54:00|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|30328.83|0
1639745650000|2021-12-17 12:54:10|30325.29|30325.29|30325.29|30325.29|30325.29|30325.29|30325.29|30325.29|0
1639745660000|2021-12-17 12:54:20|30321.76|30321.76|30321.76|30321.76|30321.76|30321.76|30321.76|30321.76|0
1639745710000|2021-12-17 12:55:10|30318.82|30318.82|30322.36|30322.36|30322.36|30322.36|30318.82|30318.82|0
1639745720000|2021-12-17 12:55:20|30322.77|30322.77|30326.3|30326.3|30326.3|30326.3|30322.77|30322.77|0
1639745740000|2021-12-17 12:55:40|30326.9|30326.9|30326.9|30326.9|30326.9|30326.9|30326.9|30326.9|0
1639745760000|2021-12-17 12:56:00|30330.44|30330.44|30330.44|30330.44|30330.44|30330.44|30330.44|30330.44|0
1639745790000|2021-12-17 12:56:30|30333.97|30333.97|30333.97|30333.97|30333.97|30333.97|30333.97|30333.97|0
1639745810000|2021-12-17 12:56:50|30334.46|30334.46|30334.46|30334.46|30334.46|30334.46|30334.46|30334.46|0
1639745830000|2021-12-17 12:57:10|30330.92|30330.92|30330.92|30330.92|30330.92|30330.92|30330.92|30330.92|0
1639745860000|2021-12-17 12:57:40|30327.39|30327.39|30327.39|30327.39|30327.39|30327.39|30327.39|30327.39|0
1639745890000|2021-12-17 12:58:10|30323.85|30323.85|30323.85|30323.85|30323.85|30323.85|30323.85|30323.85|0
1639745960000|2021-12-17 12:59:20|30323.61|30323.61|30323.37|30323.37|30323.61|30323.61|30323.37|30323.37|0
1639745980000|2021-12-17 12:59:40|30319.83|30319.83|30319.83|30319.83|30319.83|30319.83|30319.83|30319.83|0
1639745990000|2021-12-17 12:59:50|30319.23|30319.23|30319.23|30319.23|30319.23|30319.23|30319.23|30319.23|0
1639746000000|2021-12-17 13:00:00|30322.77|30322.77|30322.77|30322.77|30322.77|30322.77|30322.77|30322.77|0
1639746010000|2021-12-17 13:00:10|30326.3|30326.3|30326.3|30326.3|30326.3|30326.3|30326.3|30326.3|0
1639746070000|2021-12-17 13:01:10|30319.23|30319.23|30326.3|30326.3|30326.3|30326.3|30319.23|30319.23|0
1639746080000|2021-12-17 13:01:20|30322.77|30322.77|30322.77|30322.77|30326.3|30326.3|30322.77|30322.77|0
1639746090000|2021-12-17 13:01:30|30326.3|30326.3|30326.3|30326.3|30326.3|30326.3|30326.3|30326.3|0
1639746130000|2021-12-17 13:02:10|30333.37|30333.37|30333.37|30333.37|30333.37|30333.37|30329.84|30329.84|0
1639746150000|2021-12-17 13:02:30|30333.97|30333.97|30333.97|30333.97|30333.97|30333.97|30333.97|30333.97|0
1639746160000|2021-12-17 13:02:40|30333.73|30333.73|30334.38|30334.38|30334.38|30334.38|30333.73|30333.73|0
1639746200000|2021-12-17 13:03:20|30337.92|30337.92|30334.38|30334.38|30337.92|30337.92|30334.38|30334.38|0
1639746230000|2021-12-17 13:03:50|30330.85|30330.85|30330.85|30330.85|30330.85|30330.85|30330.85|30330.85|0
1639746290000|2021-12-17 13:04:50|30337.92|30337.92|30330.85|30330.85|30337.92|30337.92|30330.85|30330.85|0
1639746300000|2021-12-17 13:05:00|30331.33|30331.33|30331.33|30331.33|30331.33|30331.33|30331.33|30331.33|0
1639746340000|2021-12-17 13:05:40|30324.26|30324.26|30324.26|30324.26|30324.26|30324.26|30324.26|30324.26|0
1639746350000|2021-12-17 13:05:50|30327.8|30327.8|30327.8|30327.8|30327.8|30327.8|30327.8|30327.8|0
1639746400000|2021-12-17 13:06:40|30320.73|30320.73|30313.66|30313.66|30320.73|30320.73|30313.66|30313.66|0
1639746410000|2021-12-17 13:06:50|30314.26|30314.26|30313.66|30313.66|30314.26|30314.26|30313.66|30313.66|0
1639746420000|2021-12-17 13:07:00|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|0
1639746430000|2021-12-17 13:07:10|30306.59|30306.59|30310.12|30310.12|30310.12|30310.12|30306.59|30306.59|0
1639746440000|2021-12-17 13:07:20|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|0
1639746480000|2021-12-17 13:08:00|30303.05|30303.05|30302.64|30302.64|30303.05|30303.05|30302.64|30302.64|0
1639746490000|2021-12-17 13:08:10|30299.11|30299.11|30299.11|30299.11|30299.11|30299.11|30299.11|30299.11|0
1639746500000|2021-12-17 13:08:20|30295.57|30295.57|30292.04|30292.04|30299.11|30299.11|30292.04|30292.04|0
1639746510000|2021-12-17 13:08:30|30291.44|30291.44|30291.85|30291.85|30291.85|30291.85|30291.44|30291.44|0
1639746520000|2021-12-17 13:08:40|30288.31|30288.31|30288.31|30288.31|30288.31|30288.31|30288.31|30288.31|0
1639746530000|2021-12-17 13:08:50|30288.07|30288.07|30287.83|30287.83|30288.07|30288.07|30287.83|30287.83|0
1639746560000|2021-12-17 13:09:20|30284.29|30284.29|30291.36|30291.36|30291.36|30291.36|30284.29|30284.29|0
1639746570000|2021-12-17 13:09:30|30290.76|30290.76|30290.76|30290.76|30290.76|30290.76|30290.76|30290.76|0
1639746580000|2021-12-17 13:09:40|30294.3|30294.3|30294.3|30294.3|30294.3|30294.3|30294.3|30294.3|0
1639746590000|2021-12-17 13:09:50|30294.9|30294.9|30294.9|30294.9|30294.9|30294.9|30294.3|30294.3|0
1639746600000|2021-12-17 13:10:00|30295.5|30295.5|30295.5|30295.5|30295.5|30295.5|30295.5|30295.5|0
1639746610000|2021-12-17 13:10:10|30306.1|30306.1|30306.1|30306.1|30306.1|30306.1|30306.1|30306.1|0
1639746640000|2021-12-17 13:10:40|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|30305.86|0
1639746660000|2021-12-17 13:11:00|30306.46|30306.46|30306.46|30306.46|30306.46|30306.46|30306.46|30306.46|0
1639746690000|2021-12-17 13:11:30|30310|30310|30313.53|30313.53|30313.53|30313.53|30310|30310|0
1639746710000|2021-12-17 13:11:50|30320.6|30320.6|30320.6|30320.6|30320.6|30320.6|30320.6|30320.6|0
1639746750000|2021-12-17 13:12:30|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|0
1639746800000|2021-12-17 13:13:20|30317.67|30317.67|30317.67|30317.67|30317.67|30317.67|30317.67|30317.67|0
1639746810000|2021-12-17 13:13:30|30321.2|30321.2|30321.8|30321.8|30321.8|30321.8|30321.2|30321.2|0
1639746840000|2021-12-17 13:14:00|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|0
1639746850000|2021-12-17 13:14:10|30324.74|30324.74|30338.88|30338.88|30338.88|30338.88|30324.74|30324.74|0
1639746890000|2021-12-17 13:14:50|30331.81|30331.81|30335.34|30335.34|30335.34|30335.34|30331.81|30331.81|0
1639746920000|2021-12-17 13:15:20|30331.81|30331.81|30331.81|30331.81|30331.81|30331.81|30331.81|30331.81|0
1639746930000|2021-12-17 13:15:30|30328.27|30328.27|30324.74|30324.74|30328.27|30328.27|30324.74|30324.74|0
1639746970000|2021-12-17 13:16:10|30328.27|30328.27|30328.27|30328.27|30328.27|30328.27|30328.27|30328.27|0
1639746980000|2021-12-17 13:16:20|30324.74|30324.74|30322.94|30322.94|30324.74|30324.74|30322.94|30322.94|0
1639747010000|2021-12-17 13:16:50|30322.69|30322.69|30322.69|30322.69|30322.69|30322.69|30322.69|30322.69|0
1639747030000|2021-12-17 13:17:10|30333.3|30333.3|30329.76|30329.76|30333.3|30333.3|30329.76|30329.76|0
1639747070000|2021-12-17 13:17:50|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|0
1639747080000|2021-12-17 13:18:00|30326.23|30326.23|30326.23|30326.23|30326.23|30326.23|30326.23|30326.23|0
1639747110000|2021-12-17 13:18:30|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|0
1639747120000|2021-12-17 13:18:40|30336.83|30336.83|30336.83|30336.83|30336.83|30336.83|30336.83|30336.83|0
1639747130000|2021-12-17 13:18:50|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|30333.3|0
1639747140000|2021-12-17 13:19:00|30333.9|30333.9|30333.9|30333.9|30333.9|30333.9|30333.9|30333.9|0
1639747150000|2021-12-17 13:19:10|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|0
1639747200000|2021-12-17 13:20:00|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|30323.29|30323.29|0
1639747210000|2021-12-17 13:20:10|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|30337.43|0
1639747220000|2021-12-17 13:20:20|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|30330.36|0
1639747230000|2021-12-17 13:20:30|30333.9|30333.9|30340.97|30340.97|30340.97|30340.97|30333.9|30333.9|0
1639747280000|2021-12-17 13:21:20|30341.57|30341.57|30334.5|30334.5|30341.57|30341.57|30334.5|30334.5|0
1639747310000|2021-12-17 13:21:50|30338.04|30338.04|30334.5|30334.5|30338.04|30338.04|30334.5|30334.5|0
1639747320000|2021-12-17 13:22:00|30333.9|30333.9|30332.1|30332.1|30333.9|30333.9|30332.1|30332.1|0
1639747340000|2021-12-17 13:22:20|30331.61|30331.61|30331.61|30331.61|30331.61|30331.61|30331.61|30331.61|0
1639747360000|2021-12-17 13:22:40|30345.75|30345.75|30345.75|30345.75|30345.75|30345.75|30345.75|30345.75|0
1639747370000|2021-12-17 13:22:50|30346.16|30346.16|30346.16|30346.16|30346.16|30346.16|30346.16|30346.16|0
1639747380000|2021-12-17 13:23:00|30346.76|30346.76|30346.76|30346.76|30346.76|30346.76|30346.76|30346.76|0
1639747410000|2021-12-17 13:23:30|30346.16|30346.16|30346.76|30346.76|30346.76|30346.76|30346.16|30346.16|0
1639747460000|2021-12-17 13:24:20|30343.23|30343.23|30350.3|30350.3|30350.3|30350.3|30339.69|30339.69|0
1639747500000|2021-12-17 13:25:00|30350.78|30350.78|30351.02|30351.02|30351.02|30351.02|30350.78|30350.78|0
1639747510000|2021-12-17 13:25:10|30351.43|30351.43|30354.97|30354.97|30354.97|30354.97|30351.43|30351.43|0
1639747520000|2021-12-17 13:25:20|30356.17|30356.17|30359.71|30359.71|30359.71|30359.71|30356.17|30356.17|0
1639747530000|2021-12-17 13:25:30|30360.31|30360.31|30360.55|30360.55|30360.55|30360.55|30360.31|30360.31|0
1639747550000|2021-12-17 13:25:50|30367.62|30367.62|30367.62|30367.62|30367.62|30367.62|30367.62|30367.62|0
1639747560000|2021-12-17 13:26:00|30371.15|30371.15|30371.15|30371.15|30371.15|30371.15|30371.15|30371.15|0
1639747600000|2021-12-17 13:26:40|30374.69|30374.69|30374.69|30374.69|30374.69|30374.69|30374.69|30374.69|0
1639747620000|2021-12-17 13:27:00|30371.15|30371.15|30365.82|30365.82|30371.15|30371.15|30364.08|30364.08|0
1639747640000|2021-12-17 13:27:20|30362.28|30362.28|30362.28|30362.28|30362.28|30362.28|30362.28|30362.28|0
1639747660000|2021-12-17 13:27:40|30360.67|30360.67|30361.27|30361.27|30361.27|30361.27|30360.67|30360.67|0
1639747670000|2021-12-17 13:27:50|30360.07|30360.07|30360.07|30360.07|30360.07|30360.07|30360.07|30360.07|0
1639747730000|2021-12-17 13:28:50|30356.53|30356.53|30353|30353|30360.07|30360.07|30353|30353|0
1639747740000|2021-12-17 13:29:00|30353.6|30353.6|30353.6|30353.6|30353.6|30353.6|30353.6|30353.6|0
1639747750000|2021-12-17 13:29:10|30354.2|30354.2|30354.8|30354.8|30354.8|30354.8|30354.2|30354.2|0
1639747760000|2021-12-17 13:29:20|30358.34|30358.34|30358.34|30358.34|30358.34|30358.34|30358.34|30358.34|0
1639747770000|2021-12-17 13:29:30|30361.87|30361.87|30361.87|30361.87|30361.87|30361.87|30361.87|30361.87|0
1639747780000|2021-12-17 13:29:40|30358.34|30358.34|30361.87|30361.87|30361.87|30361.87|30354.8|30354.8|0
1639747790000|2021-12-17 13:29:50|30358.34|30358.34|30358.34|30358.34|30358.34|30358.34|30358.34|30358.34|0
1639747810000|2021-12-17 13:30:10|30362.47|30362.47|30364.08|30364.08|30364.08|30364.08|30362.47|30362.47|0
1639747830000|2021-12-17 13:30:30|30367.62|30367.62|30367.62|30367.62|30367.62|30367.62|30367.62|30367.62|0
1639747870000|2021-12-17 13:31:10|30364.08|30364.08|30364.08|30364.08|30364.08|30364.08|30364.08|30364.08|0
1639747880000|2021-12-17 13:31:20|30362.88|30362.88|30359.35|30359.35|30362.88|30362.88|30359.35|30359.35|0
1639747930000|2021-12-17 13:32:10|30360.55|30360.55|30367.62|30367.62|30367.62|30367.62|30360.55|30360.55|0
1639747970000|2021-12-17 13:32:50|30374.69|30374.69|30374.69|30374.69|30374.69|30374.69|30374.69|30374.69|0
1639747980000|2021-12-17 13:33:00|30375.29|30375.29|30375.29|30375.29|30375.29|30375.29|30375.29|30375.29|0
1639747990000|2021-12-17 13:33:10|30378.82|30378.82|30379.42|30379.42|30379.42|30379.42|30378.82|30378.82|0
1639748000000|2021-12-17 13:33:20|30382.96|30382.96|30382.96|30382.96|30382.96|30382.96|30382.96|30382.96|0
1639748050000|2021-12-17 13:34:10|30379.42|30379.42|30379.42|30379.42|30379.42|30379.42|30379.42|30379.42|0
1639748060000|2021-12-17 13:34:20|30375.89|30375.89|30375.89|30375.89|30375.89|30375.89|30375.89|30375.89|0
1639748080000|2021-12-17 13:34:40|30372.35|30372.35|30372.35|30372.35|30372.35|30372.35|30372.35|30372.35|0
1639748090000|2021-12-17 13:34:50|30379.42|30379.42|30380.63|30380.63|30380.63|30380.63|30379.42|30379.42|0
1639748100000|2021-12-17 13:35:00|30380.03|30380.03|30376.49|30376.49|30380.03|30380.03|30376.49|30376.49|0
1639748130000|2021-12-17 13:35:30|30383.56|30383.56|30383.56|30383.56|30383.56|30383.56|30383.56|30383.56|0
1639748140000|2021-12-17 13:35:40|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|30384.16|0
1639748160000|2021-12-17 13:36:00|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|30387.7|0
1639748170000|2021-12-17 13:36:10|30383.56|30383.56|30383.56|30383.56|30383.56|30383.56|30383.56|30383.56|0
1639748190000|2021-12-17 13:36:30|30383.8|30383.8|30383.8|30383.8|30383.8|30383.8|30383.8|30383.8|0
1639748200000|2021-12-17 13:36:40|30384.4|30384.4|30384.4|30384.4|30384.4|30384.4|30384.4|30384.4|0
1639748220000|2021-12-17 13:37:00|30385|30385|30385|30385|30385|30385|30385|30385|0
1639748250000|2021-12-17 13:37:30|30392.07|30392.07|30395.61|30395.61|30399.14|30399.14|30392.07|30392.07|0
1639748260000|2021-12-17 13:37:40|30396.21|30396.21|30396.21|30396.21|30396.21|30396.21|30396.21|30396.21|0
1639748280000|2021-12-17 13:38:00|30399.74|30399.74|30399.74|30399.74|30399.74|30399.74|30399.74|30399.74|0
1639748300000|2021-12-17 13:38:20|30398.54|30398.54|30399.14|30399.14|30399.14|30399.14|30398.54|30398.54|0
1639748310000|2021-12-17 13:38:30|30397.94|30397.94|30401.48|30401.48|30401.48|30401.48|30397.94|30397.94|0
1639748320000|2021-12-17 13:38:40|30397.94|30397.94|30397.94|30397.94|30397.94|30397.94|30397.94|30397.94|0
1639748360000|2021-12-17 13:39:20|30405.01|30405.01|30405.01|30405.01|30405.01|30405.01|30405.01|30405.01|0
1639748390000|2021-12-17 13:39:50|30406.21|30406.21|30406.21|30406.21|30406.21|30406.21|30406.21|30406.21|0
1639748400000|2021-12-17 13:40:00|30409.75|30409.75|30409.75|30409.75|30409.75|30409.75|30409.75|30409.75|0
1639748430000|2021-12-17 13:40:30|30406.21|30406.21|30402.68|30402.68|30406.21|30406.21|30402.68|30402.68|0
1639748460000|2021-12-17 13:41:00|30403.28|30403.28|30404.48|30404.48|30404.48|30404.48|30403.28|30403.28|0
1639748470000|2021-12-17 13:41:10|30405.08|30405.08|30407.41|30407.41|30407.41|30407.41|30403.88|30403.88|0
1639748480000|2021-12-17 13:41:20|30408.02|30408.02|30408.02|30408.02|30408.02|30408.02|30408.02|30408.02|0
1639748500000|2021-12-17 13:41:40|30410.95|30410.95|30410.95|30410.95|30410.95|30410.95|30410.95|30410.95|0
1639748510000|2021-12-17 13:41:50|30414.48|30414.48|30414.48|30414.48|30414.48|30414.48|30414.48|30414.48|0
1639748520000|2021-12-17 13:42:00|30413.88|30413.88|30412.68|30412.68|30413.88|30413.88|30412.68|30412.68|0
1639748530000|2021-12-17 13:42:10|30412.27|30412.27|30408.74|30408.74|30412.27|30412.27|30408.74|30408.74|0
1639748570000|2021-12-17 13:42:50|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|0
1639748580000|2021-12-17 13:43:00|30415.81|30415.81|30415.81|30415.81|30415.81|30415.81|30415.81|30415.81|0
1639748590000|2021-12-17 13:43:10|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|0
1639748600000|2021-12-17 13:43:20|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|0
1639748620000|2021-12-17 13:43:40|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|30412.27|0
1639748630000|2021-12-17 13:43:50|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|0
1639748640000|2021-12-17 13:44:00|30408.74|30408.74|30408.74|30408.74|30408.74|30408.74|30408.74|30408.74|0
1639748660000|2021-12-17 13:44:20|30409.34|30409.34|30412.87|30412.87|30412.87|30412.87|30409.34|30409.34|0
1639748700000|2021-12-17 13:45:00|30419.94|30419.94|30419.94|30419.94|30419.94|30419.94|30419.94|30419.94|0
1639748720000|2021-12-17 13:45:20|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|0
1639748730000|2021-12-17 13:45:30|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|30422.88|0
1639748740000|2021-12-17 13:45:40|30419.34|30419.34|30415.81|30415.81|30419.34|30419.34|30415.81|30415.81|0
1639748760000|2021-12-17 13:46:00|30412.27|30412.27|30415.81|30415.81|30415.81|30415.81|30412.27|30412.27|0
1639748800000|2021-12-17 13:46:40|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|30419.34|0
1639748810000|2021-12-17 13:46:50|30418.14|30418.14|30415.21|30415.21|30418.74|30418.74|30415.21|30415.21|0
1639748830000|2021-12-17 13:47:10|30415.81|30415.81|30415.81|30415.81|30415.81|30415.81|30415.81|30415.81|0
1639748840000|2021-12-17 13:47:20|30422.88|30422.88|30426.41|30426.41|30426.41|30426.41|30422.88|30422.88|0
1639748850000|2021-12-17 13:47:30|30427.01|30427.01|30431.15|30431.15|30431.15|30431.15|30427.01|30427.01|0
1639748860000|2021-12-17 13:47:40|30431.56|30431.56|30431.56|30431.56|30431.56|30431.56|30431.56|30431.56|0
1639748870000|2021-12-17 13:47:50|30435.09|30435.09|30435.09|30435.09|30435.09|30435.09|30435.09|30435.09|0
1639748900000|2021-12-17 13:48:20|30442.16|30442.16|30442.16|30442.16|30442.16|30442.16|30442.16|30442.16|0
1639748910000|2021-12-17 13:48:30|30445.7|30445.7|30438.63|30438.63|30445.7|30445.7|30438.63|30438.63|0
1639748930000|2021-12-17 13:48:50|30442.16|30442.16|30442.16|30442.16|30442.16|30442.16|30442.16|30442.16|0
1639748950000|2021-12-17 13:49:10|30440.96|30440.96|30430.36|30430.36|30440.96|30440.96|30429.76|30429.76|0
1639748970000|2021-12-17 13:49:30|30433.89|30433.89|30433.89|30433.89|30433.89|30433.89|30433.89|30433.89|0
1639748980000|2021-12-17 13:49:40|30430.36|30430.36|30426.82|30426.82|30430.36|30430.36|30426.82|30426.82|0
1639748990000|2021-12-17 13:49:50|30430.36|30430.36|30430.36|30430.36|30430.36|30430.36|30430.36|30430.36|0
1639749010000|2021-12-17 13:50:10|30423.29|30423.29|30426.82|30426.82|30426.82|30426.82|30423.29|30423.29|0
1639749020000|2021-12-17 13:50:20|30423.29|30423.29|30426.82|30426.82|30426.82|30426.82|30423.29|30423.29|0
1639749030000|2021-12-17 13:50:30|30426.58|30426.58|30430.11|30430.11|30430.11|30430.11|30426.58|30426.58|0
1639749040000|2021-12-17 13:50:40|30426.58|30426.58|30425.93|30425.93|30426.58|30426.58|30425.93|30425.93|0
1639749050000|2021-12-17 13:50:50|30422.39|30422.39|30418.86|30418.86|30422.39|30422.39|30418.86|30418.86|0
1639749060000|2021-12-17 13:51:00|30419.46|30419.46|30419.46|30419.46|30419.46|30419.46|30419.46|30419.46|0
1639749090000|2021-12-17 13:51:30|30422.99|30422.99|30415.92|30415.92|30422.99|30422.99|30408.85|30408.85|0
1639749100000|2021-12-17 13:51:40|30415.51|30415.51|30408.44|30408.44|30415.51|30415.51|30408.44|30408.44|0
1639749120000|2021-12-17 13:52:00|30415.51|30415.51|30415.1|30415.1|30415.51|30415.51|30415.1|30415.1|0
1639749130000|2021-12-17 13:52:10|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|0
1639749140000|2021-12-17 13:52:20|30413.87|30413.87|30403.87|30403.87|30414.48|30414.48|30403.87|30403.87|0
1639749160000|2021-12-17 13:52:40|30403.63|30403.63|30403.63|30403.63|30403.63|30403.63|30403.63|30403.63|0
1639749180000|2021-12-17 13:53:00|30403.03|30403.03|30398.89|30398.89|30403.03|30403.03|30398.29|30398.29|0
1639749200000|2021-12-17 13:53:20|30398.48|30398.48|30398.48|30398.48|30398.48|30398.48|30398.48|30398.48|0
1639749210000|2021-12-17 13:53:30|30398.07|30398.07|30404.73|30404.73|30405.14|30405.14|30398.07|30398.07|0
1639749220000|2021-12-17 13:53:40|30404.32|30404.32|30400.79|30400.79|30404.32|30404.32|30400.79|30400.79|0
1639749270000|2021-12-17 13:54:30|30400.38|30400.38|30400.38|30400.38|30400.38|30400.38|30400.38|30400.38|0
1639749290000|2021-12-17 13:54:50|30400.79|30400.79|30400.79|30400.79|30400.79|30400.79|30400.79|30400.79|0
1639749300000|2021-12-17 13:55:00|30400.19|30400.19|30396.65|30396.65|30400.19|30400.19|30396.65|30396.65|0
1639749310000|2021-12-17 13:55:10|30403.72|30403.72|30404.32|30404.32|30404.32|30404.32|30403.72|30403.72|0
1639749330000|2021-12-17 13:55:30|30411.39|30411.39|30411.39|30411.39|30411.39|30411.39|30411.39|30411.39|0
1639749360000|2021-12-17 13:56:00|30410.79|30410.79|30411.39|30411.39|30411.39|30411.39|30410.79|30410.79|0
1639749390000|2021-12-17 13:56:30|30410.16|30410.16|30406.63|30406.63|30410.16|30410.16|30406.63|30406.63|0
1639749400000|2021-12-17 13:56:40|30407.04|30407.04|30407.04|30407.04|30407.04|30407.04|30407.04|30407.04|0
1639749440000|2021-12-17 13:57:20|30410.57|30410.57|30410.57|30410.57|30410.57|30410.57|30410.57|30410.57|0
1639749460000|2021-12-17 13:57:40|30409.97|30409.97|30409.56|30409.56|30409.97|30409.97|30409.56|30409.56|0
1639749480000|2021-12-17 13:58:00|30409.15|30409.15|30409.56|30409.56|30409.56|30409.56|30409.15|30409.15|0
1639749500000|2021-12-17 13:58:20|30410.16|30410.16|30410.16|30410.16|30410.16|30410.16|30410.16|30410.16|0
1639749510000|2021-12-17 13:58:30|30410.76|30410.76|30410.76|30410.76|30410.76|30410.76|30410.76|30410.76|0
1639749540000|2021-12-17 13:59:00|30414.3|30414.3|30413.7|30413.7|30414.3|30414.3|30413.7|30413.7|0
1639749550000|2021-12-17 13:59:10|30413.46|30413.46|30413.46|30413.46|30413.46|30413.46|30413.46|30413.46|0
1639749560000|2021-12-17 13:59:20|30416.99|30416.99|30413.46|30413.46|30416.99|30416.99|30413.46|30413.46|0
1639749570000|2021-12-17 13:59:30|30413.87|30413.87|30414.28|30414.28|30414.28|30414.28|30413.87|30413.87|0
1639749580000|2021-12-17 13:59:40|30415.1|30415.1|30415.1|30415.1|30415.1|30415.1|30415.1|30415.1|0
1639749610000|2021-12-17 14:00:10|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|30414.69|0
1639749640000|2021-12-17 14:00:40|30418.22|30418.22|30414.69|30414.69|30418.22|30418.22|30414.69|30414.69|0
1639749670000|2021-12-17 14:01:10|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|30414.08|0
1639749720000|2021-12-17 14:02:00|30410.55|30410.55|30414.08|30414.08|30414.08|30414.08|30410.55|30410.55|0
1639749820000|2021-12-17 14:03:40|30424.69|30424.69|30414.08|30414.08|30424.69|30424.69|30414.08|30414.08|0
1639749850000|2021-12-17 14:04:10|30410.55|30410.55|30407.01|30407.01|30410.55|30410.55|30407.01|30407.01|0
1639749860000|2021-12-17 14:04:20|30407.62|30407.62|30407.62|30407.62|30407.62|30407.62|30407.62|30407.62|0
1639749870000|2021-12-17 14:04:30|30408.22|30408.22|30408.22|30408.22|30408.22|30408.22|30408.22|30408.22|0
1639749890000|2021-12-17 14:04:50|30404.68|30404.68|30404.68|30404.68|30404.68|30404.68|30404.68|30404.68|0
1639749900000|2021-12-17 14:05:00|30404.08|30404.08|30397.01|30397.01|30404.08|30404.08|30397.01|30397.01|0
1639749920000|2021-12-17 14:05:20|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|0
1639749940000|2021-12-17 14:05:40|30392.88|30392.88|30382.27|30382.27|30392.88|30392.88|30382.27|30382.27|0
1639749950000|2021-12-17 14:05:50|30385.81|30385.81|30392.88|30392.88|30392.88|30392.88|30385.81|30385.81|0
1639750050000|2021-12-17 14:07:30|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|30396.41|0
1639750070000|2021-12-17 14:07:50|30399.95|30399.95|30399.95|30399.95|30399.95|30399.95|30399.95|30399.95|0
1639750090000|2021-12-17 14:08:10|30396.41|30396.41|30396.82|30396.82|30396.82|30396.82|30396.41|30396.41|0
1639750100000|2021-12-17 14:08:20|30400.35|30400.35|30400.35|30400.35|30400.35|30400.35|30400.35|30400.35|0
1639750130000|2021-12-17 14:08:50|30400.6|30400.6|30400.6|30400.6|30400.6|30400.6|30400.6|30400.6|0
1639750170000|2021-12-17 14:09:30|30401.2|30401.2|30394.13|30394.13|30404.73|30404.73|30394.13|30394.13|0
1639750190000|2021-12-17 14:09:50|30390.59|30390.59|30383.52|30383.52|30390.59|30390.59|30383.52|30383.52|0
1639750200000|2021-12-17 14:10:00|30383.11|30383.11|30383.11|30383.11|30383.11|30383.11|30383.11|30383.11|0
1639750210000|2021-12-17 14:10:10|30386.65|30386.65|30386.65|30386.65|30386.65|30386.65|30386.65|30386.65|0
1639750250000|2021-12-17 14:10:50|30379.58|30379.58|30385.45|30385.45|30386.65|30386.65|30379.58|30379.58|0
1639750260000|2021-12-17 14:11:00|30386.05|30386.05|30384.85|30384.85|30386.05|30386.05|30384.85|30384.85|0
1639750290000|2021-12-17 14:11:30|30385.26|30385.26|30385.26|30385.26|30385.26|30385.26|30385.26|30385.26|0
1639750300000|2021-12-17 14:11:40|30388.79|30388.79|30388.79|30388.79|30388.79|30388.79|30385.26|30385.26|0
1639750350000|2021-12-17 14:12:30|30388.38|30388.38|30388.79|30388.79|30388.79|30388.79|30388.38|30388.38|0
1639750380000|2021-12-17 14:13:00|30378.19|30378.19|30374.65|30374.65|30378.19|30378.19|30374.65|30374.65|0
1639750400000|2021-12-17 14:13:20|30378.19|30378.19|30381.72|30381.72|30381.72|30381.72|30378.19|30378.19|0
1639750410000|2021-12-17 14:13:30|30382.92|30382.92|30382.92|30382.92|30382.92|30382.92|30382.92|30382.92|0
1639750430000|2021-12-17 14:13:50|30379.39|30379.39|30379.39|30379.39|30379.39|30379.39|30379.39|30379.39|0
1639750460000|2021-12-17 14:14:20|30375.85|30375.85|30379.39|30379.39|30379.39|30379.39|30375.85|30375.85|0
1639750470000|2021-12-17 14:14:30|30378.79|30378.79|30371.12|30371.12|30378.79|30378.79|30371.12|30371.12|0
1639750480000|2021-12-17 14:14:40|30371.72|30371.72|30371.72|30371.72|30371.72|30371.72|30371.72|30371.72|0
1639750500000|2021-12-17 14:15:00|30371.31|30371.31|30371.31|30371.31|30371.31|30371.31|30371.31|30371.31|0
1639750520000|2021-12-17 14:15:20|30367.77|30367.77|30367.77|30367.77|30367.77|30367.77|30367.77|30367.77|0
1639750530000|2021-12-17 14:15:30|30371.31|30371.31|30371.31|30371.31|30371.31|30371.31|30371.31|30371.31|0
1639750620000|2021-12-17 14:17:00|30370.11|30370.11|30370.11|30370.11|30370.71|30370.71|30370.11|30370.11|0
1639750630000|2021-12-17 14:17:10|30373.64|30373.64|30370.11|30370.11|30373.64|30373.64|30370.11|30370.11|0
1639750670000|2021-12-17 14:17:50|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|30373.64|0
1639750710000|2021-12-17 14:18:30|30373.23|30373.23|30373.64|30373.64|30373.64|30373.64|30373.23|30373.23|0
1639750730000|2021-12-17 14:18:50|30377.18|30377.18|30381.31|30381.31|30381.31|30381.31|30377.18|30377.18|0
1639750740000|2021-12-17 14:19:00|30381.91|30381.91|30383.11|30383.11|30383.11|30383.11|30381.91|30381.91|0
1639750750000|2021-12-17 14:19:10|30383.52|30383.52|30383.93|30383.93|30383.93|30383.93|30383.52|30383.52|0
1639750780000|2021-12-17 14:19:40|30387.47|30387.47|30387.47|30387.47|30387.47|30387.47|30387.47|30387.47|0
1639750810000|2021-12-17 14:20:10|30387.95|30387.95|30387.95|30387.95|30387.95|30387.95|30387.95|30387.95|0
1639750840000|2021-12-17 14:20:40|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|30388.36|0
1639750860000|2021-12-17 14:21:00|30387.76|30387.76|30388.36|30388.36|30388.36|30388.36|30387.76|30387.76|0
1639750890000|2021-12-17 14:21:30|30391.9|30391.9|30391.9|30391.9|30391.9|30391.9|30391.9|30391.9|0
1639750960000|2021-12-17 14:22:40|30395.43|30395.43|30395.43|30395.43|30395.43|30395.43|30395.43|30395.43|0
1639750990000|2021-12-17 14:23:10|30398.97|30398.97|30402.5|30402.5|30402.5|30402.5|30398.97|30398.97|0
1639751000000|2021-12-17 14:23:20|30406.04|30406.04|30406.45|30406.45|30406.45|30406.45|30406.04|30406.04|0
1639751010000|2021-12-17 14:23:30|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|0
1639751040000|2021-12-17 14:24:00|30403.51|30403.51|30407.05|30407.05|30407.05|30407.05|30403.51|30403.51|0
1639751060000|2021-12-17 14:24:20|30410.58|30410.58|30410.58|30410.58|30410.58|30410.58|30410.58|30410.58|0
1639751080000|2021-12-17 14:24:40|30417.65|30417.65|30417.65|30417.65|30417.65|30417.65|30417.65|30417.65|0
1639751110000|2021-12-17 14:25:10|30414.12|30414.12|30413.52|30413.52|30414.12|30414.12|30412.92|30412.92|0
1639751120000|2021-12-17 14:25:20|30406.45|30406.45|30406.45|30406.45|30406.45|30406.45|30406.45|30406.45|0
1639751150000|2021-12-17 14:25:50|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|0
1639751160000|2021-12-17 14:26:00|30399.98|30399.98|30400.46|30400.46|30400.46|30400.46|30399.98|30399.98|0
1639751180000|2021-12-17 14:26:20|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|30401.06|0
1639751210000|2021-12-17 14:26:50|30401.47|30401.47|30401.47|30401.47|30401.47|30401.47|30401.47|30401.47|0
1639751220000|2021-12-17 14:27:00|30397.94|30397.94|30397.94|30397.94|30397.94|30397.94|30397.94|30397.94|0
1639751240000|2021-12-17 14:27:20|30394.4|30394.4|30394.4|30394.4|30394.4|30394.4|30394.4|30394.4|0
1639751260000|2021-12-17 14:27:40|30393.8|30393.8|30373.19|30373.19|30393.8|30393.8|30372.59|30372.59|0
1639751270000|2021-12-17 14:27:50|30372.78|30372.78|30372.78|30372.78|30372.78|30372.78|30372.78|30372.78|0
1639751280000|2021-12-17 14:28:00|30372.37|30372.37|30365.3|30365.3|30372.37|30372.37|30365.3|30365.3|0
1639751290000|2021-12-17 14:28:10|30364.7|30364.7|30364.7|30364.7|30364.7|30364.7|30364.7|30364.7|0
1639751340000|2021-12-17 14:29:00|30357.63|30357.63|30357.63|30357.63|30357.63|30357.63|30357.63|30357.63|0
1639751370000|2021-12-17 14:29:30|30358.23|30358.23|30358.23|30358.23|30358.23|30358.23|30358.23|30358.23|0
1639751380000|2021-12-17 14:29:40|30358.83|30358.83|30359.08|30359.08|30359.08|30359.08|30358.83|30358.83|0
1639751390000|2021-12-17 14:29:50|30366.15|30366.15|30366.15|30366.15|30366.15|30366.15|30366.15|30366.15|0
1639751400000|2021-12-17 14:30:00|30366.56|30366.56|30359.49|30359.49|30370.09|30370.09|30345.35|30345.35|0
1639751410000|2021-12-17 14:30:10|30358.89|30358.89|30355.95|30355.95|30358.89|30358.89|30355.35|30355.35|0
1639751460000|2021-12-17 14:31:00|30359.49|30359.49|30362.42|30362.42|30363.02|30363.02|30359.49|30359.49|0
1639751470000|2021-12-17 14:31:10|30363.02|30363.02|30363.02|30363.02|30363.02|30363.02|30363.02|30363.02|0
1639751500000|2021-12-17 14:31:40|30366.56|30366.56|30370.09|30370.09|30370.09|30370.09|30366.56|30366.56|0
1639751530000|2021-12-17 14:32:10|30366.56|30366.56|30370.09|30370.09|30370.09|30370.09|30366.56|30366.56|0
1639751540000|2021-12-17 14:32:20|30368.89|30368.89|30368.89|30368.89|30368.89|30368.89|30365.35|30365.35|0
1639751550000|2021-12-17 14:32:30|30372.42|30372.42|30368.89|30368.89|30372.42|30372.42|30368.89|30368.89|0
1639751560000|2021-12-17 14:32:40|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|0
1639751580000|2021-12-17 14:33:00|30368.89|30368.89|30368.89|30368.89|30368.89|30368.89|30368.89|30368.89|0
1639751590000|2021-12-17 14:33:10|30369.49|30369.49|30379.01|30379.01|30379.01|30379.01|30369.49|30369.49|0
1639751600000|2021-12-17 14:33:20|30379.62|30379.62|30390.22|30390.22|30390.22|30390.22|30379.62|30379.62|0
1639751610000|2021-12-17 14:33:30|30390.46|30390.46|30390.46|30390.46|30390.46|30390.46|30390.46|30390.46|0
1639751620000|2021-12-17 14:33:40|30397.53|30397.53|30404.6|30404.6|30404.6|30404.6|30397.53|30397.53|0
1639751630000|2021-12-17 14:33:50|30404|30404|30404.6|30404.6|30404.6|30404.6|30404|30404|0
1639751640000|2021-12-17 14:34:00|30401.07|30401.07|30401.07|30401.07|30401.07|30401.07|30401.07|30401.07|0
1639751650000|2021-12-17 14:34:10|30404.6|30404.6|30407.54|30407.54|30407.54|30407.54|30404|30404|0
1639751670000|2021-12-17 14:34:30|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|30418.14|0
1639751680000|2021-12-17 14:34:40|30421.68|30421.68|30425.21|30425.21|30425.21|30425.21|30421.68|30421.68|0
1639751710000|2021-12-17 14:35:10|30421.68|30421.68|30421.68|30421.68|30421.68|30421.68|30421.68|30421.68|0
1639751730000|2021-12-17 14:35:30|30425.21|30425.21|30428.75|30428.75|30428.75|30428.75|30425.21|30425.21|0
1639751740000|2021-12-17 14:35:40|30432.28|30432.28|30428.75|30428.75|30432.28|30432.28|30428.75|30428.75|0
1639751750000|2021-12-17 14:35:50|30428.14|30428.14|30417.54|30417.54|30428.14|30428.14|30417.54|30417.54|0
1639751760000|2021-12-17 14:36:00|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|0
1639751770000|2021-12-17 14:36:10|30410.47|30410.47|30417.54|30417.54|30417.54|30417.54|30410.47|30410.47|0
1639751780000|2021-12-17 14:36:20|30421.07|30421.07|30417.54|30417.54|30421.07|30421.07|30417.54|30417.54|0
1639751800000|2021-12-17 14:36:40|30414|30414|30414|30414|30414|30414|30414|30414|0
1639751830000|2021-12-17 14:37:10|30399.86|30399.86|30406.93|30406.93|30406.93|30406.93|30399.86|30399.86|0
1639751850000|2021-12-17 14:37:30|30410.47|30410.47|30414|30414|30414|30414|30410.47|30410.47|0
1639751860000|2021-12-17 14:37:40|30410.47|30410.47|30408.86|30408.86|30410.47|30410.47|30408.86|30408.86|0
1639751870000|2021-12-17 14:37:50|30409.46|30409.46|30394.72|30394.72|30409.46|30409.46|30394.72|30394.72|0
1639751880000|2021-12-17 14:38:00|30391.18|30391.18|30395.32|30395.32|30402.39|30402.39|30390.58|30390.58|0
1639751890000|2021-12-17 14:38:10|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|0
1639751910000|2021-12-17 14:38:30|30398.25|30398.25|30401.79|30401.79|30401.79|30401.79|30398.25|30398.25|0
1639751920000|2021-12-17 14:38:40|30402.39|30402.39|30402.39|30402.39|30402.39|30402.39|30402.39|30402.39|0
1639751930000|2021-12-17 14:38:50|30398.85|30398.85|30395.32|30395.32|30398.85|30398.85|30395.32|30395.32|0
1639751940000|2021-12-17 14:39:00|30402.39|30402.39|30402.99|30402.99|30402.99|30402.99|30402.39|30402.39|0
1639751970000|2021-12-17 14:39:30|30403.4|30403.4|30403.81|30403.81|30403.81|30403.81|30403.4|30403.4|0
1639751980000|2021-12-17 14:39:40|30407.34|30407.34|30419.15|30419.15|30419.15|30419.15|30407.34|30407.34|0
1639751990000|2021-12-17 14:39:50|30415.62|30415.62|30416.03|30416.03|30416.03|30416.03|30415.62|30415.62|0
1639752000000|2021-12-17 14:40:00|30423.1|30423.1|30416.03|30416.03|30423.1|30423.1|30416.03|30416.03|0
1639752010000|2021-12-17 14:40:10|30426.63|30426.63|30426.63|30426.63|30426.63|30426.63|30426.63|30426.63|0
1639752040000|2021-12-17 14:40:40|30433.7|30433.7|30434.3|30434.3|30434.3|30434.3|30433.7|30433.7|0
1639752070000|2021-12-17 14:41:10|30430.77|30430.77|30437.84|30437.84|30437.84|30437.84|30430.77|30430.77|0
1639752080000|2021-12-17 14:41:20|30444.91|30444.91|30433.89|30433.89|30448.44|30448.44|30433.89|30433.89|0
1639752090000|2021-12-17 14:41:30|30423.29|30423.29|30423.29|30423.29|30423.29|30423.29|30423.29|30423.29|0
1639752100000|2021-12-17 14:41:40|30419.75|30419.75|30419.15|30419.15|30419.75|30419.75|30418.55|30418.55|0
1639752110000|2021-12-17 14:41:50|30417.95|30417.95|30417.95|30417.95|30417.95|30417.95|30417.95|30417.95|0
1639752120000|2021-12-17 14:42:00|30421.48|30421.48|30425.02|30425.02|30425.02|30425.02|30421.48|30421.48|0
1639752140000|2021-12-17 14:42:20|30421.48|30421.48|30417.47|30417.47|30421.48|30421.48|30417.47|30417.47|0
1639752150000|2021-12-17 14:42:30|30418.67|30418.67|30419.63|30419.63|30419.87|30419.87|30418.67|30418.67|0
1639752160000|2021-12-17 14:42:40|30423.16|30423.16|30430.64|30430.64|30430.64|30430.64|30423.16|30423.16|0
1639752170000|2021-12-17 14:42:50|30431.13|30431.13|30431.13|30431.13|30431.13|30431.13|30431.13|30431.13|0
1639752180000|2021-12-17 14:43:00|30427.59|30427.59|30424.06|30424.06|30427.59|30427.59|30424.06|30424.06|0
1639752190000|2021-12-17 14:43:10|30420.52|30420.52|30420.52|30420.52|30420.52|30420.52|30420.52|30420.52|0
1639752220000|2021-12-17 14:43:40|30431.13|30431.13|30438.19|30438.19|30438.19|30438.19|30431.13|30431.13|0
1639752230000|2021-12-17 14:43:50|30427.59|30427.59|30416.99|30416.99|30427.59|30427.59|30416.99|30416.99|0
1639752240000|2021-12-17 14:44:00|30413.45|30413.45|30420.52|30420.52|30420.52|30420.52|30413.45|30413.45|0
1639752250000|2021-12-17 14:44:10|30420.28|30420.28|30420.28|30420.28|30420.28|30420.28|30420.28|30420.28|0
1639752270000|2021-12-17 14:44:30|30423.81|30423.81|30423.81|30423.81|30423.81|30423.81|30423.81|30423.81|0
1639752280000|2021-12-17 14:44:40|30420.28|30420.28|30416.74|30416.74|30420.28|30420.28|30416.74|30416.74|0
1639752290000|2021-12-17 14:44:50|30420.28|30420.28|30420.28|30420.28|30420.28|30420.28|30420.28|30420.28|0
1639752300000|2021-12-17 14:45:00|30416.74|30416.74|30416.02|30416.02|30416.74|30416.74|30416.02|30416.02|0
1639752310000|2021-12-17 14:45:10|30415.78|30415.78|30413.56|30413.56|30415.78|30415.78|30411.83|30411.83|0
1639752330000|2021-12-17 14:45:30|30414.16|30414.16|30413.75|30413.75|30414.16|30414.16|30413.75|30413.75|0
1639752350000|2021-12-17 14:45:50|30417.29|30417.29|30406.08|30406.08|30417.29|30417.29|30406.08|30406.08|0
1639752370000|2021-12-17 14:46:10|30409.62|30409.62|30413.15|30413.15|30413.15|30413.15|30409.62|30409.62|0
1639752380000|2021-12-17 14:46:20|30406.08|30406.08|30400.75|30400.75|30406.08|30406.08|30400.75|30400.75|0
1639752390000|2021-12-17 14:46:30|30401.35|30401.35|30404.88|30404.88|30404.88|30404.88|30401.35|30401.35|0
1639752400000|2021-12-17 14:46:40|30405.37|30405.37|30408.9|30408.9|30408.9|30408.9|30405.37|30405.37|0
1639752410000|2021-12-17 14:46:50|30408.3|30408.3|30407.7|30407.7|30408.3|30408.3|30407.7|30407.7|0
1639752430000|2021-12-17 14:47:10|30404.16|30404.16|30404.16|30404.16|30404.16|30404.16|30404.16|30404.16|0
1639752440000|2021-12-17 14:47:20|30407.7|30407.7|30407.7|30407.7|30407.7|30407.7|30407.7|30407.7|0
1639752450000|2021-12-17 14:47:30|30411.23|30411.23|30411.23|30411.23|30411.23|30411.23|30411.23|30411.23|0
1639752460000|2021-12-17 14:47:40|30411.83|30411.83|30411.83|30411.83|30411.83|30411.83|30411.83|30411.83|0
1639752480000|2021-12-17 14:48:00|30415.37|30415.37|30418.9|30418.9|30418.9|30418.9|30415.37|30415.37|0
1639752500000|2021-12-17 14:48:20|30415.37|30415.37|30411.83|30411.83|30415.37|30415.37|30408.3|30408.3|0
1639752510000|2021-12-17 14:48:30|30415.37|30415.37|30415.37|30415.37|30415.37|30415.37|30415.37|30415.37|0
1639752520000|2021-12-17 14:48:40|30414.96|30414.96|30422.03|30422.03|30422.03|30422.03|30414.96|30414.96|0
1639752540000|2021-12-17 14:49:00|30417.89|30417.89|30416.88|30416.88|30417.89|30417.89|30416.88|30416.88|0
1639752570000|2021-12-17 14:49:30|30420.42|30420.42|30423.95|30423.95|30423.95|30423.95|30420.42|30420.42|0
1639752590000|2021-12-17 14:49:50|30427.49|30427.49|30428.09|30428.09|30428.09|30428.09|30427.49|30427.49|0
1639752600000|2021-12-17 14:50:00|30428.57|30428.57|30432.11|30432.11|30432.11|30432.11|30428.57|30428.57|0
1639752610000|2021-12-17 14:50:10|30435.64|30435.64|30443.31|30443.31|30443.31|30443.31|30435.64|30435.64|0
1639752620000|2021-12-17 14:50:20|30442.71|30442.71|30442.11|30442.11|30442.71|30442.71|30442.11|30442.11|0
1639752630000|2021-12-17 14:50:30|30441.63|30441.63|30442.23|30442.23|30445.76|30445.76|30441.63|30441.63|0
1639752640000|2021-12-17 14:50:40|30441.63|30441.63|30452.23|30452.23|30452.23|30452.23|30441.63|30441.63|0
1639752650000|2021-12-17 14:50:50|30459.3|30459.3|30459.3|30459.3|30459.3|30459.3|30459.3|30459.3|0
1639752660000|2021-12-17 14:51:00|30455.77|30455.77|30450.5|30450.5|30455.77|30455.77|30448.7|30448.7|0
1639752680000|2021-12-17 14:51:20|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|0
1639752710000|2021-12-17 14:51:50|30457.16|30457.16|30453.62|30453.62|30457.16|30457.16|30453.62|30453.62|0
1639752730000|2021-12-17 14:52:10|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|30450.09|0
1639752750000|2021-12-17 14:52:30|30453.62|30453.62|30453.62|30453.62|30453.62|30453.62|30453.62|30453.62|0
1639752760000|2021-12-17 14:52:40|30454.44|30454.44|30454.44|30454.44|30454.44|30454.44|30454.44|30454.44|0
1639752770000|2021-12-17 14:52:50|30450.91|30450.91|30450.91|30450.91|30450.91|30450.91|30450.91|30450.91|0
1639752790000|2021-12-17 14:53:10|30443.84|30443.84|30443.84|30443.84|30443.84|30443.84|30443.84|30443.84|0
1639752800000|2021-12-17 14:53:20|30447.37|30447.37|30447.37|30447.37|30447.37|30447.37|30447.37|30447.37|0
1639752850000|2021-12-17 14:54:10|30443.84|30443.84|30440.3|30440.3|30443.84|30443.84|30436.77|30436.77|0
1639752870000|2021-12-17 14:54:30|30439.7|30439.7|30432.63|30432.63|30439.7|30439.7|30432.63|30432.63|0
1639752880000|2021-12-17 14:54:40|30432.03|30432.03|30425.56|30425.56|30432.63|30432.63|30425.56|30425.56|0
1639752890000|2021-12-17 14:54:50|30424.96|30424.96|30421.43|30421.43|30424.96|30424.96|30421.43|30421.43|0
1639752900000|2021-12-17 14:55:00|30417.89|30417.89|30417.65|30417.65|30417.89|30417.89|30417.65|30417.65|0
1639752910000|2021-12-17 14:55:10|30421.19|30421.19|30420.78|30420.78|30421.19|30421.19|30420.78|30420.78|0
1639752920000|2021-12-17 14:55:20|30424.31|30424.31|30424.31|30424.31|30424.31|30424.31|30424.31|30424.31|0
1639752930000|2021-12-17 14:55:30|30420.78|30420.78|30420.78|30420.78|30420.78|30420.78|30420.78|30420.78|0
1639752940000|2021-12-17 14:55:40|30417.24|30417.24|30417.24|30417.24|30417.24|30417.24|30417.24|30417.24|0
1639752950000|2021-12-17 14:55:50|30413.71|30413.71|30417.24|30417.24|30417.24|30417.24|30410.17|30410.17|0
1639752970000|2021-12-17 14:56:10|30420.78|30420.78|30420.78|30420.78|30420.78|30420.78|30420.78|30420.78|0
1639752990000|2021-12-17 14:56:30|30421.26|30421.26|30424.8|30424.8|30424.8|30424.8|30421.26|30421.26|0
1639753000000|2021-12-17 14:56:40|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|0
1639753040000|2021-12-17 14:57:20|30424.8|30424.8|30424.8|30424.8|30424.8|30424.8|30424.8|30424.8|0
1639753060000|2021-12-17 14:57:40|30428.33|30428.33|30424.8|30424.8|30428.33|30428.33|30424.8|30424.8|0
1639753080000|2021-12-17 14:58:00|30421.26|30421.26|30421.26|30421.26|30421.26|30421.26|30421.26|30421.26|0
1639753100000|2021-12-17 14:58:20|30417.73|30417.73|30417.73|30417.73|30417.73|30417.73|30414.19|30414.19|0
1639753110000|2021-12-17 14:58:30|30418.14|30418.14|30411.07|30411.07|30418.14|30418.14|30411.07|30411.07|0
1639753120000|2021-12-17 14:58:40|30414.6|30414.6|30418.74|30418.74|30418.74|30418.74|30414.6|30414.6|0
1639753140000|2021-12-17 14:59:00|30418.98|30418.98|30419.22|30419.22|30419.22|30419.22|30418.98|30418.98|0
1639753150000|2021-12-17 14:59:10|30415.69|30415.69|30415.93|30415.93|30415.93|30415.93|30415.69|30415.69|0
1639753170000|2021-12-17 14:59:30|30419.46|30419.46|30423|30423|30423|30423|30419.46|30419.46|0
1639753180000|2021-12-17 14:59:40|30423.24|30423.24|30427.18|30427.18|30427.18|30427.18|30423.24|30423.24|0
1639753190000|2021-12-17 14:59:50|30432.49|30432.49|30434.25|30434.25|30434.25|30434.25|30432.49|30432.49|0
1639753200000|2021-12-17 15:00:00|30430.72|30430.72|30430.72|30430.72|30430.72|30430.72|30430.72|30430.72|0
1639753210000|2021-12-17 15:00:10|30431.13|30431.13|30431.13|30431.13|30431.13|30431.13|30431.13|30431.13|0
1639753230000|2021-12-17 15:00:30|30434.66|30434.66|30434.66|30434.66|30434.66|30434.66|30434.66|30434.66|0
1639753240000|2021-12-17 15:00:40|30438.2|30438.2|30448.08|30448.08|30448.08|30448.08|30438.2|30438.2|0
1639753250000|2021-12-17 15:00:50|30448.49|30448.49|30455.56|30455.56|30455.56|30455.56|30448.49|30448.49|0
1639753290000|2021-12-17 15:01:30|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|30455.97|0
1639753310000|2021-12-17 15:01:50|30452.44|30452.44|30444.17|30444.17|30452.44|30452.44|30444.17|30444.17|0
1639753320000|2021-12-17 15:02:00|30440.63|30440.63|30440.63|30440.63|30440.63|30440.63|30440.63|30440.63|0
1639753330000|2021-12-17 15:02:10|30440.03|30440.03|30440.03|30440.03|30440.03|30440.03|30440.03|30440.03|0
1639753340000|2021-12-17 15:02:20|30443.56|30443.56|30450.03|30450.03|30450.03|30450.03|30443.56|30443.56|0
1639753350000|2021-12-17 15:02:30|30453.57|30453.57|30450.03|30450.03|30453.57|30453.57|30450.03|30450.03|0
1639753360000|2021-12-17 15:02:40|30448.83|30448.83|30448.83|30448.83|30448.83|30448.83|30448.83|30448.83|0
1639753380000|2021-12-17 15:03:00|30450.03|30450.03|30447.51|30447.51|30450.63|30450.63|30447.1|30447.1|0
1639753390000|2021-12-17 15:03:10|30447.1|30447.1|30453.76|30453.76|30453.76|30453.76|30446.69|30446.69|0
1639753420000|2021-12-17 15:03:40|30457.29|30457.29|30464.36|30464.36|30464.36|30464.36|30457.29|30457.29|0
1639753430000|2021-12-17 15:03:50|30465.33|30465.33|30461.99|30461.99|30469.47|30469.47|30461.99|30461.99|0
1639753440000|2021-12-17 15:04:00|30454.92|30454.92|30454.68|30454.68|30454.92|30454.92|30454.68|30454.68|0
1639753450000|2021-12-17 15:04:10|30447.61|30447.61|30447.61|30447.61|30447.61|30447.61|30447.61|30447.61|0
1639753460000|2021-12-17 15:04:20|30444.07|30444.07|30444.07|30444.07|30444.07|30444.07|30444.07|30444.07|0
1639753480000|2021-12-17 15:04:40|30440.54|30440.54|30444.07|30444.07|30444.07|30444.07|30440.54|30440.54|0
1639753490000|2021-12-17 15:04:50|30447.61|30447.61|30447.61|30447.61|30447.61|30447.61|30447.61|30447.61|0
1639753500000|2021-12-17 15:05:00|30447.01|30447.01|30443.47|30443.47|30447.01|30447.01|30443.47|30443.47|0
1639753510000|2021-12-17 15:05:10|30436.4|30436.4|30435.99|30435.99|30436.4|30436.4|30435.99|30435.99|0
1639753550000|2021-12-17 15:05:50|30421.85|30421.85|30421.85|30421.85|30421.85|30421.85|30421.85|30421.85|0
1639753560000|2021-12-17 15:06:00|30428.92|30428.92|30432.46|30432.46|30432.46|30432.46|30428.92|30428.92|0
1639753580000|2021-12-17 15:06:20|30428.92|30428.92|30418.32|30418.32|30428.92|30428.92|30418.32|30418.32|0
1639753610000|2021-12-17 15:06:50|30414.78|30414.78|30414.78|30414.78|30414.78|30414.78|30414.78|30414.78|0
1639753620000|2021-12-17 15:07:00|30407.71|30407.71|30414.78|30414.78|30414.78|30414.78|30407.71|30407.71|0
1639753630000|2021-12-17 15:07:10|30418.32|30418.32|30418.32|30418.32|30418.32|30418.32|30418.32|30418.32|0
1639753640000|2021-12-17 15:07:20|30421.85|30421.85|30421.85|30421.85|30421.85|30421.85|30421.85|30421.85|0
1639753680000|2021-12-17 15:08:00|30421.03|30421.03|30424.57|30424.57|30424.57|30424.57|30421.03|30421.03|0
1639753690000|2021-12-17 15:08:10|30423.97|30423.97|30420.43|30420.43|30423.97|30423.97|30420.43|30420.43|0
1639753710000|2021-12-17 15:08:30|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|0
1639753720000|2021-12-17 15:08:40|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|0
1639753740000|2021-12-17 15:09:00|30416.9|30416.9|30427.5|30427.5|30427.5|30427.5|30416.9|30416.9|0
1639753750000|2021-12-17 15:09:10|30427.26|30427.26|30419.78|30419.78|30427.26|30427.26|30419.78|30419.78|0
1639753760000|2021-12-17 15:09:20|30426.85|30426.85|30427.09|30427.09|30427.09|30427.09|30426.85|30426.85|0
1639753780000|2021-12-17 15:09:40|30423.56|30423.56|30423.56|30423.56|30423.56|30423.56|30423.56|30423.56|0
1639753790000|2021-12-17 15:09:50|30427.09|30427.09|30427.09|30427.09|30427.09|30427.09|30427.09|30427.09|0
1639753820000|2021-12-17 15:10:20|30427.69|30427.69|30431.23|30431.23|30431.23|30431.23|30427.69|30427.69|0
1639753840000|2021-12-17 15:10:40|30432.43|30432.43|30432.43|30432.43|30432.43|30432.43|30432.43|30432.43|0
1639753850000|2021-12-17 15:10:50|30428.89|30428.89|30421.22|30421.22|30428.89|30428.89|30421.22|30421.22|0
1639753860000|2021-12-17 15:11:00|30428.29|30428.29|30427.69|30427.69|30428.29|30428.29|30427.69|30427.69|0
1639753890000|2021-12-17 15:11:30|30424.16|30424.16|30424.16|30424.16|30424.16|30424.16|30424.16|30424.16|0
1639753900000|2021-12-17 15:11:40|30423.75|30423.75|30423.75|30423.75|30423.75|30423.75|30416.68|30416.68|0
1639753920000|2021-12-17 15:12:00|30427.28|30427.28|30431.42|30431.42|30431.42|30431.42|30427.28|30427.28|0
1639753930000|2021-12-17 15:12:10|30434.95|30434.95|30434.95|30434.95|30434.95|30434.95|30434.95|30434.95|0
1639753950000|2021-12-17 15:12:30|30438.49|30438.49|30438.49|30438.49|30438.49|30438.49|30434.95|30434.95|0
1639753970000|2021-12-17 15:12:50|30434.95|30434.95|30438.49|30438.49|30438.49|30438.49|30431.42|30431.42|0
1639753980000|2021-12-17 15:13:00|30439.09|30439.09|30439.09|30439.09|30439.09|30439.09|30439.09|30439.09|0
1639753990000|2021-12-17 15:13:10|30435.55|30435.55|30439.09|30439.09|30439.09|30439.09|30435.55|30435.55|0
1639754000000|2021-12-17 15:13:20|30435.55|30435.55|30434.95|30434.95|30435.55|30435.55|30434.95|30434.95|0
1639754010000|2021-12-17 15:13:30|30434.54|30434.54|30434.54|30434.54|30434.54|30434.54|30434.54|30434.54|0
1639754020000|2021-12-17 15:13:40|30438.08|30438.08|30438.08|30438.08|30438.08|30438.08|30438.08|30438.08|0
1639754030000|2021-12-17 15:13:50|30434.54|30434.54|30431.01|30431.01|30434.54|30434.54|30431.01|30431.01|0
1639754040000|2021-12-17 15:14:00|30434.54|30434.54|30434.54|30434.54|30434.54|30434.54|30434.54|30434.54|0
1639754060000|2021-12-17 15:14:20|30431.01|30431.01|30427.47|30427.47|30431.01|30431.01|30427.47|30427.47|0
1639754070000|2021-12-17 15:14:30|30423.94|30423.94|30420.4|30420.4|30423.94|30423.94|30420.4|30420.4|0
1639754080000|2021-12-17 15:14:40|30413.33|30413.33|30420.4|30420.4|30420.4|30420.4|30413.33|30413.33|0
1639754090000|2021-12-17 15:14:50|30416.87|30416.87|30416.27|30416.27|30416.87|30416.87|30416.27|30416.27|0
1639754100000|2021-12-17 15:15:00|30409.2|30409.2|30409.2|30409.2|30409.2|30409.2|30409.2|30409.2|0
1639754110000|2021-12-17 15:15:10|30405.66|30405.66|30405.66|30405.66|30405.66|30405.66|30405.66|30405.66|0
1639754120000|2021-12-17 15:15:20|30409.2|30409.2|30409.2|30409.2|30409.2|30409.2|30405.66|30405.66|0
1639754130000|2021-12-17 15:15:30|30412.73|30412.73|30409.2|30409.2|30412.73|30412.73|30409.2|30409.2|0
1639754140000|2021-12-17 15:15:40|30408|30408|30408|30408|30408|30408|30408|30408|0
1639754150000|2021-12-17 15:15:50|30404.46|30404.46|30404.87|30404.87|30404.87|30404.87|30404.46|30404.46|0
1639754160000|2021-12-17 15:16:00|30408.41|30408.41|30415.48|30415.48|30419.01|30419.01|30408.41|30408.41|0
1639754170000|2021-12-17 15:16:10|30422.55|30422.55|30422.55|30422.55|30422.55|30422.55|30422.55|30422.55|0
1639754180000|2021-12-17 15:16:20|30419.01|30419.01|30427.28|30427.28|30427.28|30427.28|30419.01|30419.01|0
1639754190000|2021-12-17 15:16:30|30420.21|30420.21|30423.75|30423.75|30423.75|30423.75|30420.21|30420.21|0
1639754200000|2021-12-17 15:16:40|30420.21|30420.21|30421.44|30421.44|30421.44|30421.44|30420.21|30420.21|0
1639754210000|2021-12-17 15:16:50|30424.98|30424.98|30428.51|30428.51|30428.51|30428.51|30424.98|30424.98|0
1639754220000|2021-12-17 15:17:00|30428.1|30428.1|30434.76|30434.76|30434.76|30434.76|30427.69|30427.69|0
1639754240000|2021-12-17 15:17:20|30431.23|30431.23|30427.69|30427.69|30431.23|30431.23|30427.69|30427.69|0
1639754250000|2021-12-17 15:17:30|30423.56|30423.56|30427.09|30427.09|30427.09|30427.09|30423.56|30423.56|0
1639754260000|2021-12-17 15:17:40|30423.56|30423.56|30423.56|30423.56|30423.56|30423.56|30423.56|30423.56|0
1639754270000|2021-12-17 15:17:50|30416.49|30416.49|30420.02|30420.02|30420.02|30420.02|30416.49|30416.49|0
1639754280000|2021-12-17 15:18:00|30416.49|30416.49|30416.49|30416.49|30416.49|30416.49|30416.49|30416.49|0
1639754300000|2021-12-17 15:18:20|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|30416.9|0
1639754320000|2021-12-17 15:18:40|30420.43|30420.43|30416.9|30416.9|30423.97|30423.97|30416.9|30416.9|0
1639754330000|2021-12-17 15:18:50|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|30420.43|0
1639754340000|2021-12-17 15:19:00|30427.5|30427.5|30427.5|30427.5|30427.5|30427.5|30427.5|30427.5|0
1639754380000|2021-12-17 15:19:40|30431.04|30431.04|30431.04|30431.04|30431.04|30431.04|30431.04|30431.04|0
1639754410000|2021-12-17 15:20:10|30438.11|30438.11|30438.11|30438.11|30438.11|30438.11|30438.11|30438.11|0
1639754420000|2021-12-17 15:20:20|30441.64|30441.64|30442.84|30442.84|30442.84|30442.84|30441.64|30441.64|0
1639754450000|2021-12-17 15:20:50|30446.38|30446.38|30454.27|30454.27|30454.27|30454.27|30446.38|30446.38|0
1639754460000|2021-12-17 15:21:00|30447.2|30447.2|30461.34|30461.34|30461.34|30461.34|30447.2|30447.2|0
1639754470000|2021-12-17 15:21:10|30461.94|30461.94|30461.94|30461.94|30461.94|30461.94|30461.94|30461.94|0
1639754480000|2021-12-17 15:21:20|30461.45|30461.45|30461.45|30461.45|30461.45|30461.45|30461.45|30461.45|0
1639754500000|2021-12-17 15:21:40|30461.21|30461.21|30461.21|30461.21|30461.21|30461.21|30461.21|30461.21|0
1639754510000|2021-12-17 15:21:50|30457.68|30457.68|30461.21|30461.21|30461.21|30461.21|30457.68|30457.68|0
1639754520000|2021-12-17 15:22:00|30457.68|30457.68|30457.68|30457.68|30464.75|30464.75|30454.14|30454.14|0
1639754530000|2021-12-17 15:22:10|30450.61|30450.61|30461.21|30461.21|30468.28|30468.28|30450.61|30450.61|0
1639754540000|2021-12-17 15:22:20|30461.81|30461.81|30468.88|30468.88|30479.49|30479.49|30461.81|30461.81|0
1639754570000|2021-12-17 15:22:50|30479.49|30479.49|30479.49|30479.49|30479.49|30479.49|30479.49|30479.49|0
1639754580000|2021-12-17 15:23:00|30479.24|30479.24|30475.71|30475.71|30479.24|30479.24|30475.71|30475.71|0
1639754590000|2021-12-17 15:23:10|30479.24|30479.24|30479.24|30479.24|30479.24|30479.24|30479.24|30479.24|0
1639754610000|2021-12-17 15:23:30|30475.71|30475.71|30482.78|30482.78|30482.78|30482.78|30475.71|30475.71|0
1639754630000|2021-12-17 15:23:50|30482.37|30482.37|30478.83|30478.83|30485.9|30485.9|30475.3|30475.3|0
1639754640000|2021-12-17 15:24:00|30478.23|30478.23|30474.7|30474.7|30478.23|30478.23|30471.16|30471.16|0
1639754650000|2021-12-17 15:24:10|30475.3|30475.3|30485.9|30485.9|30485.9|30485.9|30475.3|30475.3|0
1639754660000|2021-12-17 15:24:20|30485.3|30485.3|30485.3|30485.3|30485.3|30485.3|30485.3|30485.3|0
1639754670000|2021-12-17 15:24:30|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|30485.06|0
1639754680000|2021-12-17 15:24:40|30481.53|30481.53|30481.53|30481.53|30481.53|30481.53|30481.53|30481.53|0
1639754690000|2021-12-17 15:24:50|30477.99|30477.99|30477.99|30477.99|30477.99|30477.99|30477.99|30477.99|0
1639754700000|2021-12-17 15:25:00|30474.46|30474.46|30474.46|30474.46|30474.46|30474.46|30474.46|30474.46|0
1639754710000|2021-12-17 15:25:10|30477.99|30477.99|30477.99|30477.99|30477.99|30477.99|30477.99|30477.99|0
1639754720000|2021-12-17 15:25:20|30478.4|30478.4|30478.4|30478.4|30478.4|30478.4|30478.4|30478.4|0
1639754730000|2021-12-17 15:25:30|30481.94|30481.94|30478.4|30478.4|30481.94|30481.94|30478.4|30478.4|0
1639754740000|2021-12-17 15:25:40|30474.87|30474.87|30474.87|30474.87|30474.87|30474.87|30474.87|30474.87|0
1639754760000|2021-12-17 15:26:00|30478.4|30478.4|30479|30479|30479|30479|30478.4|30478.4|0
1639754770000|2021-12-17 15:26:10|30475.47|30475.47|30475.47|30475.47|30475.47|30475.47|30475.47|30475.47|0
1639754790000|2021-12-17 15:26:30|30479|30479|30475.95|30475.95|30479|30479|30475.47|30475.47|0
1639754800000|2021-12-17 15:26:40|30472.42|30472.42|30472.42|30472.42|30472.42|30472.42|30472.42|30472.42|0
1639754820000|2021-12-17 15:27:00|30475.95|30475.95|30475.95|30475.95|30475.95|30475.95|30475.95|30475.95|0
1639754850000|2021-12-17 15:27:30|30479.49|30479.49|30480.09|30480.09|30480.09|30480.09|30479.49|30479.49|0
1639754870000|2021-12-17 15:27:50|30476.55|30476.55|30477.15|30477.15|30477.15|30477.15|30476.55|30476.55|0
1639754880000|2021-12-17 15:28:00|30476.55|30476.55|30476.55|30476.55|30476.55|30476.55|30476.55|30476.55|0
1639754890000|2021-12-17 15:28:10|30473.02|30473.02|30473.62|30473.62|30473.62|30473.62|30473.02|30473.02|0
1639754900000|2021-12-17 15:28:20|30473.02|30473.02|30480.09|30480.09|30480.09|30480.09|30473.02|30473.02|0
1639754920000|2021-12-17 15:28:40|30483.62|30483.62|30480.09|30480.09|30487.16|30487.16|30480.09|30480.09|0
1639754930000|2021-12-17 15:28:50|30483.62|30483.62|30494.23|30494.23|30497.76|30497.76|30483.62|30483.62|0
1639754940000|2021-12-17 15:29:00|30497.76|30497.76|30491.29|30491.29|30497.76|30497.76|30491.29|30491.29|0
1639754950000|2021-12-17 15:29:10|30491.89|30491.89|30494.83|30494.83|30495.43|30495.43|30491.89|30491.89|0
1639754970000|2021-12-17 15:29:30|30494.42|30494.42|30494.42|30494.42|30494.42|30494.42|30494.42|30494.42|0
1639754980000|2021-12-17 15:29:40|30495.02|30495.02|30501.49|30501.49|30501.49|30501.49|30494.42|30494.42|0
1639754990000|2021-12-17 15:29:50|30505.02|30505.02|30505.02|30505.02|30505.02|30505.02|30505.02|30505.02|0
1639755000000|2021-12-17 15:30:00|30501.49|30501.49|30497.71|30497.71|30501.49|30501.49|30497.71|30497.71|0
1639755010000|2021-12-17 15:30:10|30501.25|30501.25|30501.25|30501.25|30508.32|30508.32|30501.25|30501.25|0
1639755030000|2021-12-17 15:30:30|30500.64|30500.64|30511.25|30511.25|30511.25|30511.25|30500.64|30500.64|0
1639755050000|2021-12-17 15:30:50|30507.71|30507.71|30511.25|30511.25|30511.25|30511.25|30507.71|30507.71|0
1639755060000|2021-12-17 15:31:00|30512.45|30512.45|30515.39|30515.39|30515.39|30515.39|30511.85|30511.85|0
1639755070000|2021-12-17 15:31:10|30518.92|30518.92|30518.92|30518.92|30518.92|30518.92|30518.92|30518.92|0
1639755080000|2021-12-17 15:31:20|30511.85|30511.85|30511.85|30511.85|30511.85|30511.85|30511.85|30511.85|0
1639755090000|2021-12-17 15:31:30|30515.39|30515.39|30518.92|30518.92|30518.92|30518.92|30515.39|30515.39|0
1639755110000|2021-12-17 15:31:50|30519.33|30519.33|30519.74|30519.74|30523.27|30523.27|30519.33|30519.33|0
1639755130000|2021-12-17 15:32:10|30516.2|30516.2|30516.2|30516.2|30516.2|30516.2|30516.2|30516.2|0
1639755140000|2021-12-17 15:32:20|30516.61|30516.61|30516.61|30516.61|30516.61|30516.61|30516.61|30516.61|0
1639755160000|2021-12-17 15:32:40|30509.54|30509.54|30516.61|30516.61|30516.61|30516.61|30509.54|30509.54|0
1639755170000|2021-12-17 15:32:50|30523.68|30523.68|30523.68|30523.68|30524.29|30524.29|30523.68|30523.68|0
1639755180000|2021-12-17 15:33:00|30524.29|30524.29|30527.82|30527.82|30527.82|30527.82|30524.29|30524.29|0
1639755190000|2021-12-17 15:33:10|30531.36|30531.36|30531.36|30531.36|30535.49|30535.49|30531.36|30531.36|0
1639755200000|2021-12-17 15:33:20|30538.42|30538.42|30538.42|30538.42|30538.42|30538.42|30538.42|30538.42|0
1639755210000|2021-12-17 15:33:30|30545.49|30545.49|30545.49|30545.49|30545.49|30545.49|30545.49|30545.49|0
1639755220000|2021-12-17 15:33:40|30547.11|30547.11|30547.11|30547.11|30547.11|30547.11|30547.11|30547.11|0
1639755230000|2021-12-17 15:33:50|30554.18|30554.18|30554.18|30554.18|30554.18|30554.18|30554.18|30554.18|0
1639755250000|2021-12-17 15:34:10|30557.71|30557.71|30554.18|30554.18|30557.71|30557.71|30554.18|30554.18|0
1639755260000|2021-12-17 15:34:20|30557.71|30557.71|30554.18|30554.18|30557.71|30557.71|30554.18|30554.18|0
1639755280000|2021-12-17 15:34:40|30550.64|30550.64|30551.24|30551.24|30551.84|30551.84|30550.64|30550.64|0
1639755290000|2021-12-17 15:34:50|30554.78|30554.78|30555.5|30555.5|30556.1|30556.1|30554.78|30554.78|0
1639755300000|2021-12-17 15:35:00|30556.1|30556.1|30555.5|30555.5|30556.1|30556.1|30555.5|30555.5|0
1639755310000|2021-12-17 15:35:10|30559.04|30559.04|30559.04|30559.04|30559.04|30559.04|30559.04|30559.04|0
1639755320000|2021-12-17 15:35:20|30555.5|30555.5|30559.04|30559.04|30559.04|30559.04|30555.5|30555.5|0
1639755330000|2021-12-17 15:35:30|30558.44|30558.44|30558.44|30558.44|30558.44|30558.44|30558.44|30558.44|0
1639755340000|2021-12-17 15:35:40|30551.37|30551.37|30548.43|30548.43|30551.37|30551.37|30547.83|30547.83|0
1639755350000|2021-12-17 15:35:50|30555.5|30555.5|30559.04|30559.04|30559.04|30559.04|30555.5|30555.5|0
1639755360000|2021-12-17 15:36:00|30558.44|30558.44|30565.51|30565.51|30565.51|30565.51|30558.44|30558.44|0
1639755380000|2021-12-17 15:36:20|30558.44|30558.44|30565.99|30565.99|30565.99|30565.99|30558.44|30558.44|0
1639755400000|2021-12-17 15:36:40|30567.19|30567.19|30567.19|30567.19|30567.19|30567.19|30567.19|30567.19|0
1639755410000|2021-12-17 15:36:50|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|30567.79|0
1639755420000|2021-12-17 15:37:00|30571.33|30571.33|30578.4|30578.4|30578.4|30578.4|30571.33|30571.33|0
1639755430000|2021-12-17 15:37:10|30571.33|30571.33|30581.93|30581.93|30581.93|30581.93|30571.33|30571.33|0
1639755440000|2021-12-17 15:37:20|30581.33|30581.33|30574.26|30574.26|30581.33|30581.33|30574.26|30574.26|0
1639755450000|2021-12-17 15:37:30|30575.46|30575.46|30578.81|30578.81|30582.53|30582.53|30575.46|30575.46|0
1639755470000|2021-12-17 15:37:50|30582.34|30582.34|30585.88|30585.88|30585.88|30585.88|30582.34|30582.34|0
1639755490000|2021-12-17 15:38:10|30582.34|30582.34|30582.94|30582.94|30582.94|30582.94|30582.34|30582.34|0
1639755510000|2021-12-17 15:38:30|30583.35|30583.35|30584.17|30584.17|30584.17|30584.17|30583.35|30583.35|0
1639755540000|2021-12-17 15:39:00|30591.24|30591.24|30587.71|30587.71|30591.24|30591.24|30587.71|30587.71|0
1639755550000|2021-12-17 15:39:10|30580.64|30580.64|30580.64|30580.64|30580.64|30580.64|30580.64|30580.64|0
1639755560000|2021-12-17 15:39:20|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|30584.17|0
1639755570000|2021-12-17 15:39:30|30587.71|30587.71|30587.71|30587.71|30587.71|30587.71|30587.71|30587.71|0
1639755590000|2021-12-17 15:39:50|30591.24|30591.24|30594.78|30594.78|30594.78|30594.78|30591.24|30591.24|0
1639755600000|2021-12-17 15:40:00|30591.24|30591.24|30594.78|30594.78|30594.78|30594.78|30591.24|30591.24|0
1639755610000|2021-12-17 15:40:10|30591.24|30591.24|30594.78|30594.78|30598.31|30598.31|30591.24|30591.24|0
1639755620000|2021-12-17 15:40:20|30598.31|30598.31|30598.31|30598.31|30598.31|30598.31|30598.31|30598.31|0
1639755630000|2021-12-17 15:40:30|30591.24|30591.24|30591.24|30591.24|30591.24|30591.24|30591.24|30591.24|0
1639755640000|2021-12-17 15:40:40|30594.78|30594.78|30591.24|30591.24|30598.31|30598.31|30591.24|30591.24|0
1639755650000|2021-12-17 15:40:50|30587.71|30587.71|30587.71|30587.71|30594.78|30594.78|30587.71|30587.71|0
1639755660000|2021-12-17 15:41:00|30591.24|30591.24|30591.24|30591.24|30591.24|30591.24|30591.24|30591.24|0
1639755680000|2021-12-17 15:41:20|30587.71|30587.71|30591.24|30591.24|30591.24|30591.24|30587.71|30587.71|0
1639755690000|2021-12-17 15:41:30|30587.71|30587.71|30587.71|30587.71|30587.71|30587.71|30587.71|30587.71|0
1639755700000|2021-12-17 15:41:40|30591.24|30591.24|30588.31|30588.31|30595.38|30595.38|30588.31|30588.31|0
1639755710000|2021-12-17 15:41:50|30591.84|30591.84|30591.84|30591.84|30595.38|30595.38|30588.31|30588.31|0
1639755720000|2021-12-17 15:42:00|30595.38|30595.38|30599.32|30599.32|30605.98|30605.98|30595.38|30595.38|0
1639755730000|2021-12-17 15:42:10|30595.79|30595.79|30595.79|30595.79|30595.79|30595.79|30595.79|30595.79|0
1639755750000|2021-12-17 15:42:30|30595.19|30595.19|30598.72|30598.72|30598.72|30598.72|30595.19|30595.19|0
1639755760000|2021-12-17 15:42:40|30595.19|30595.19|30612.86|30612.86|30612.86|30612.86|30595.19|30595.19|0
1639755770000|2021-12-17 15:42:50|30609.33|30609.33|30605.79|30605.79|30612.86|30612.86|30605.79|30605.79|0
1639755780000|2021-12-17 15:43:00|30609.33|30609.33|30613.46|30613.46|30624.07|30624.07|30609.33|30609.33|0
1639755800000|2021-12-17 15:43:20|30606.39|30606.39|30610.17|30610.17|30610.17|30610.17|30606.39|30606.39|0
1639755810000|2021-12-17 15:43:30|30613.71|30613.71|30613.1|30613.1|30613.71|30613.71|30613.1|30613.1|0
1639755830000|2021-12-17 15:43:50|30612.69|30612.69|30622.7|30622.7|30622.7|30622.7|30612.09|30612.09|0
1639755850000|2021-12-17 15:44:10|30615.63|30615.63|30613.1|30613.1|30616.23|30616.23|30605.62|30605.62|0
1639755890000|2021-12-17 15:44:50|30616.64|30616.64|30613.1|30613.1|30616.64|30616.64|30606.03|30606.03|0
1639755900000|2021-12-17 15:45:00|30612.5|30612.5|30623.71|30623.71|30623.71|30623.71|30612.5|30612.5|0
1639755910000|2021-12-17 15:45:10|30623.11|30623.11|30619.57|30619.57|30623.11|30623.11|30616.04|30616.04|0
1639755920000|2021-12-17 15:45:20|30616.04|30616.04|30612.5|30612.5|30616.04|30616.04|30612.5|30612.5|0
1639755930000|2021-12-17 15:45:30|30619.57|30619.57|30619.57|30619.57|30619.57|30619.57|30616.04|30616.04|0
1639755940000|2021-12-17 15:45:40|30623.11|30623.11|30627.84|30627.84|30627.84|30627.84|30623.11|30623.11|0
1639755950000|2021-12-17 15:45:50|30627.43|30627.43|30630.97|30630.97|30634.5|30634.5|30627.43|30627.43|0
1639755960000|2021-12-17 15:46:00|30630.37|30630.37|30630.37|30630.37|30630.37|30630.37|30630.37|30630.37|0
1639755970000|2021-12-17 15:46:10|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1639755980000|2021-12-17 15:46:20|30634.5|30634.5|30630.37|30630.37|30634.5|30634.5|30630.37|30630.37|0
1639755990000|2021-12-17 15:46:30|30637.44|30637.44|30637.44|30637.44|30638.04|30638.04|30637.44|30637.44|0
1639756000000|2021-12-17 15:46:40|30640.97|30640.97|30640.97|30640.97|30640.97|30640.97|30640.97|30640.97|0
1639756010000|2021-12-17 15:46:50|30644.51|30644.51|30644.51|30644.51|30644.51|30644.51|30644.51|30644.51|0
1639756020000|2021-12-17 15:47:00|30637.44|30637.44|30645.11|30645.11|30645.11|30645.11|30637.44|30637.44|0
1639756030000|2021-12-17 15:47:10|30638.04|30638.04|30637.44|30637.44|30638.04|30638.04|30637.44|30637.44|0
1639756040000|2021-12-17 15:47:20|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1639756050000|2021-12-17 15:47:30|30637.44|30637.44|30637.44|30637.44|30637.44|30637.44|30637.44|30637.44|0
1639756060000|2021-12-17 15:47:40|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|30633.9|0
1639756070000|2021-12-17 15:47:50|30637.44|30637.44|30637.44|30637.44|30638.64|30638.64|30637.44|30637.44|0
1639756080000|2021-12-17 15:48:00|30637.68|30637.68|30637.68|30637.68|30637.68|30637.68|30637.68|30637.68|0
1639756090000|2021-12-17 15:48:10|30634.15|30634.15|30634.15|30634.15|30634.15|30634.15|30634.15|30634.15|0
1639756100000|2021-12-17 15:48:20|30627.08|30627.08|30623.54|30623.54|30627.08|30627.08|30620.01|30620.01|0
1639756120000|2021-12-17 15:48:40|30620.01|30620.01|30620.01|30620.01|30620.01|30620.01|30620.01|30620.01|0
1639756130000|2021-12-17 15:48:50|30623.54|30623.54|30620.01|30620.01|30623.54|30623.54|30620.01|30620.01|0
1639756140000|2021-12-17 15:49:00|30619.6|30619.6|30622.89|30622.89|30623.13|30623.13|30619.6|30619.6|0
1639756150000|2021-12-17 15:49:10|30626.42|30626.42|30629.96|30629.96|30629.96|30629.96|30626.42|30626.42|0
1639756160000|2021-12-17 15:49:20|30619.35|30619.35|30619.35|30619.35|30619.35|30619.35|30619.35|30619.35|0
1639756170000|2021-12-17 15:49:30|30622.89|30622.89|30622.89|30622.89|30622.89|30622.89|30622.89|30622.89|0
1639756180000|2021-12-17 15:49:40|30626.42|30626.42|30627.63|30627.63|30627.63|30627.63|30626.42|30626.42|0
1639756190000|2021-12-17 15:49:50|30624.09|30624.09|30624.09|30624.09|30624.09|30624.09|30624.09|30624.09|0
1639756200000|2021-12-17 15:50:00|30622.89|30622.89|30619.96|30619.96|30623.49|30623.49|30619.96|30619.96|0
1639756210000|2021-12-17 15:50:10|30620.2|30620.2|30620.2|30620.2|30620.2|30620.2|30620.2|30620.2|0
1639756220000|2021-12-17 15:50:20|30616.66|30616.66|30616.66|30616.66|30616.66|30616.66|30616.66|30616.66|0
1639756240000|2021-12-17 15:50:40|30606.06|30606.06|30606.06|30606.06|30606.06|30606.06|30606.06|30606.06|0
1639756260000|2021-12-17 15:51:00|30609.59|30609.59|30614.14|30614.14|30614.14|30614.14|30609.59|30609.59|0
1639756270000|2021-12-17 15:51:10|30610.6|30610.6|30624.74|30624.74|30624.74|30624.74|30610.6|30610.6|0
1639756280000|2021-12-17 15:51:20|30621.21|30621.21|30617.67|30617.67|30621.21|30621.21|30617.67|30617.67|0
1639756290000|2021-12-17 15:51:30|30617.07|30617.07|30617.07|30617.07|30617.07|30617.07|30617.07|30617.07|0
1639756310000|2021-12-17 15:51:50|30613.54|30613.54|30602.93|30602.93|30613.54|30613.54|30602.93|30602.93|0
1639756320000|2021-12-17 15:52:00|30603.53|30603.53|30603.53|30603.53|30603.53|30603.53|30603.53|30603.53|0
1639756330000|2021-12-17 15:52:10|30610.6|30610.6|30610|30610|30610.6|30610.6|30610|30610|0
1639756380000|2021-12-17 15:53:00|30610.6|30610.6|30613.54|30613.54|30613.54|30613.54|30610|30610|0
1639756410000|2021-12-17 15:53:30|30614.74|30614.74|30617.67|30617.67|30618.87|30618.87|30614.74|30614.74|0
1639756440000|2021-12-17 15:54:00|30617.92|30617.92|30614.98|30614.98|30618.52|30618.52|30614.98|30614.98|0
1639756450000|2021-12-17 15:54:10|30604.38|30604.38|30604.38|30604.38|30604.38|30604.38|30604.38|30604.38|0
1639756460000|2021-12-17 15:54:20|30603.78|30603.78|30603.78|30603.78|30603.78|30603.78|30603.78|30603.78|0
1639756470000|2021-12-17 15:54:30|30607.31|30607.31|30614.38|30614.38|30614.38|30614.38|30607.31|30607.31|0
1639756480000|2021-12-17 15:54:40|30607.31|30607.31|30603.78|30603.78|30607.31|30607.31|30603.78|30603.78|0
1639756490000|2021-12-17 15:54:50|30600.24|30600.24|30600.24|30600.24|30600.24|30600.24|30600.24|30600.24|0
1639756510000|2021-12-17 15:55:10|30599.64|30599.64|30599.64|30599.64|30599.64|30599.64|30599.64|30599.64|0
1639756520000|2021-12-17 15:55:20|30599.23|30599.23|30596.3|30596.3|30599.23|30599.23|30595.7|30595.7|0
1639756540000|2021-12-17 15:55:40|30596.9|30596.9|30599.83|30599.83|30600.43|30600.43|30596.9|30596.9|0
1639756560000|2021-12-17 15:56:00|30603.37|30603.37|30602.16|30602.16|30603.37|30603.37|30602.16|30602.16|0
1639756580000|2021-12-17 15:56:20|30602.76|30602.76|30602.76|30602.76|30602.76|30602.76|30602.76|30602.76|0
1639756600000|2021-12-17 15:56:40|30602.16|30602.16|30605.7|30605.7|30605.7|30605.7|30602.16|30602.16|0
1639756610000|2021-12-17 15:56:50|30602.16|30602.16|30602.16|30602.16|30602.16|30602.16|30602.16|30602.16|0
1639756620000|2021-12-17 15:57:00|30605.7|30605.7|30605.7|30605.7|30605.7|30605.7|30605.7|30605.7|0
1639756630000|2021-12-17 15:57:10|30606.9|30606.9|30606.3|30606.3|30606.9|30606.9|30606.3|30606.3|0
1639756640000|2021-12-17 15:57:20|30609.83|30609.83|30609.83|30609.83|30609.83|30609.83|30609.83|30609.83|0
1639756650000|2021-12-17 15:57:30|30613.37|30613.37|30613.37|30613.37|30613.37|30613.37|30613.37|30613.37|0
1639756670000|2021-12-17 15:57:50|30616.9|30616.9|30620.44|30620.44|30620.44|30620.44|30616.9|30616.9|0
1639756690000|2021-12-17 15:58:10|30620.03|30620.03|30620.03|30620.03|30620.03|30620.03|30620.03|30620.03|0
1639756700000|2021-12-17 15:58:20|30623.56|30623.56|30628.11|30628.11|30628.11|30628.11|30623.56|30623.56|0
1639756710000|2021-12-17 15:58:30|30631.64|30631.64|30632.76|30632.76|30632.87|30632.87|30631.64|30631.64|0
1639756720000|2021-12-17 15:58:40|30625.69|30625.69|30629.22|30629.22|30629.22|30629.22|30625.69|30625.69|0
1639756730000|2021-12-17 15:58:50|30622.15|30622.15|30621.74|30621.74|30622.15|30622.15|30621.74|30621.74|0
1639756740000|2021-12-17 15:59:00|30621.99|30621.99|30625.52|30625.52|30625.52|30625.52|30621.99|30621.99|0
1639756750000|2021-12-17 15:59:10|30629.06|30629.06|30632.59|30632.59|30632.59|30632.59|30629.06|30629.06|0
1639756760000|2021-12-17 15:59:20|30633.19|30633.19|30633.19|30633.19|30633.19|30633.19|30633.19|30633.19|0
1639756770000|2021-12-17 15:59:30|30632.59|30632.59|30625.52|30625.52|30632.59|30632.59|30625.52|30625.52|0
1639756790000|2021-12-17 15:59:50|30621.99|30621.99|30614.72|30614.72|30622.59|30622.59|30614.72|30614.72|0
1639756800000|2021-12-17 16:00:00|30618.26|30618.26|30618.26|30618.26|30618.86|30618.86|30618.26|30618.26|0
1639756810000|2021-12-17 16:00:10|30621.79|30621.79|30621.79|30621.79|30621.79|30621.79|30621.79|30621.79|0
1639756840000|2021-12-17 16:00:40|30622.4|30622.4|30622.4|30622.4|30622.4|30622.4|30622.4|30622.4|0
1639756850000|2021-12-17 16:00:50|30621.79|30621.79|30632.4|30632.4|30632.4|30632.4|30621.79|30621.79|0
1639756860000|2021-12-17 16:01:00|30625.33|30625.33|30625.33|30625.33|30635.93|30635.93|30625.33|30625.33|0
1639756870000|2021-12-17 16:01:10|30632.4|30632.4|30625.33|30625.33|30635.93|30635.93|30625.33|30625.33|0
1639756880000|2021-12-17 16:01:20|30632.4|30632.4|30639.47|30639.47|30639.47|30639.47|30632.4|30632.4|0
1639756890000|2021-12-17 16:01:30|30635.93|30635.93|30635.93|30635.93|30635.93|30635.93|30635.93|30635.93|0
1639756900000|2021-12-17 16:01:40|30639.47|30639.47|30640.07|30640.07|30640.07|30640.07|30639.47|30639.47|0
1639756910000|2021-12-17 16:01:50|30640.67|30640.67|30643.36|30643.36|30643.96|30643.96|30636.89|30636.89|0
1639756930000|2021-12-17 16:02:10|30639.83|30639.83|30639.83|30639.83|30639.83|30639.83|30639.83|30639.83|0
1639756940000|2021-12-17 16:02:20|30643.36|30643.36|30643.36|30643.36|30643.36|30643.36|30643.36|30643.36|0
1639756950000|2021-12-17 16:02:30|30646.9|30646.9|30647.31|30647.31|30647.31|30647.31|30643.36|30643.36|0
1639756960000|2021-12-17 16:02:40|30647.91|30647.91|30643.77|30643.77|30647.91|30647.91|30643.77|30643.77|0
1639756970000|2021-12-17 16:02:50|30644.37|30644.37|30644.37|30644.37|30644.37|30644.37|30644.37|30644.37|0
1639756980000|2021-12-17 16:03:00|30647.91|30647.91|30647.91|30647.91|30647.91|30647.91|30647.91|30647.91|0
1639756990000|2021-12-17 16:03:10|30651.44|30651.44|30654.98|30654.98|30654.98|30654.98|30651.44|30651.44|0
1639757030000|2021-12-17 16:03:50|30651.44|30651.44|30637.3|30637.3|30651.44|30651.44|30637.3|30637.3|0
1639757050000|2021-12-17 16:04:10|30636.7|30636.7|30636.7|30636.7|30636.7|30636.7|30636.7|30636.7|0
1639757070000|2021-12-17 16:04:30|30637.3|30637.3|30640.24|30640.24|30640.24|30640.24|30636.7|30636.7|0
1639757080000|2021-12-17 16:04:40|30643.77|30643.77|30640.24|30640.24|30643.77|30643.77|30640.24|30640.24|0
1639757090000|2021-12-17 16:04:50|30636.7|30636.7|30636.7|30636.7|30636.7|30636.7|30636.7|30636.7|0
1639757100000|2021-12-17 16:05:00|30637.3|30637.3|30644.62|30644.62|30644.62|30644.62|30637.3|30637.3|0
1639757110000|2021-12-17 16:05:10|30648.15|30648.15|30648.15|30648.15|30648.15|30648.15|30648.15|30648.15|0
1639757130000|2021-12-17 16:05:30|30647.55|30647.55|30647.55|30647.55|30647.55|30647.55|30647.55|30647.55|0
1639757150000|2021-12-17 16:05:50|30651.08|30651.08|30651.08|30651.08|30651.08|30651.08|30651.08|30651.08|0
1639757160000|2021-12-17 16:06:00|30654.62|30654.62|30658.75|30658.75|30658.75|30658.75|30654.62|30654.62|0
1639757170000|2021-12-17 16:06:10|30662.29|30662.29|30662.29|30662.29|30662.29|30662.29|30662.29|30662.29|0
1639757190000|2021-12-17 16:06:30|30665.82|30665.82|30665.82|30665.82|30665.82|30665.82|30665.82|30665.82|0
1639757200000|2021-12-17 16:06:40|30669.36|30669.36|30669.36|30669.36|30669.36|30669.36|30669.36|30669.36|0
1639757210000|2021-12-17 16:06:50|30672.89|30672.89|30672.89|30672.89|30672.89|30672.89|30672.89|30672.89|0
1639757230000|2021-12-17 16:07:10|30669.36|30669.36|30668.76|30668.76|30669.36|30669.36|30668.76|30668.76|0
1639757240000|2021-12-17 16:07:20|30675.83|30675.83|30679.36|30679.36|30679.36|30679.36|30675.83|30675.83|0
1639757250000|2021-12-17 16:07:30|30679.96|30679.96|30676.43|30676.43|30679.96|30679.96|30672.89|30672.89|0
1639757260000|2021-12-17 16:07:40|30677.03|30677.03|30676.43|30676.43|30677.03|30677.03|30676.43|30676.43|0
1639757270000|2021-12-17 16:07:50|30672.89|30672.89|30672.89|30672.89|30672.89|30672.89|30672.89|30672.89|0
1639757280000|2021-12-17 16:08:00|30673.5|30673.5|30679.96|30679.96|30679.96|30679.96|30672.89|30672.89|0
1639757300000|2021-12-17 16:08:20|30680.57|30680.57|30680.57|30680.57|30680.57|30680.57|30680.57|30680.57|0
1639757320000|2021-12-17 16:08:40|30684.1|30684.1|30680.57|30680.57|30684.1|30684.1|30680.57|30680.57|0
1639757330000|2021-12-17 16:08:50|30684.1|30684.1|30684.1|30684.1|30684.1|30684.1|30684.1|30684.1|0
1639757340000|2021-12-17 16:09:00|30684.7|30684.7|30681.17|30681.17|30684.7|30684.7|30681.17|30681.17|0
1639757360000|2021-12-17 16:09:20|30681.58|30681.58|30681.58|30681.58|30681.58|30681.58|30681.58|30681.58|0
1639757380000|2021-12-17 16:09:40|30678.04|30678.04|30674.51|30674.51|30678.04|30678.04|30674.51|30674.51|0
1639757390000|2021-12-17 16:09:50|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|0
1639757400000|2021-12-17 16:10:00|30674.51|30674.51|30674.51|30674.51|30674.51|30674.51|30674.51|30674.51|0
1639757410000|2021-12-17 16:10:10|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30667.44|30667.44|0
1639757430000|2021-12-17 16:10:30|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|0
1639757450000|2021-12-17 16:10:50|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|0
1639757460000|2021-12-17 16:11:00|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|30670.37|0
1639757480000|2021-12-17 16:11:20|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|0
1639757490000|2021-12-17 16:11:30|30667.44|30667.44|30667.44|30667.44|30667.44|30667.44|30667.44|30667.44|0
1639757510000|2021-12-17 16:11:50|30670.97|30670.97|30667.44|30667.44|30670.97|30670.97|30667.44|30667.44|0
1639757520000|2021-12-17 16:12:00|30667.68|30667.68|30677.68|30677.68|30677.68|30677.68|30667.08|30667.08|0
1639757530000|2021-12-17 16:12:10|30681.22|30681.22|30678.28|30678.28|30681.82|30681.82|30677.68|30677.68|0
1639757540000|2021-12-17 16:12:20|30677.68|30677.68|30677.68|30677.68|30677.68|30677.68|30677.68|30677.68|0
1639757550000|2021-12-17 16:12:30|30678.5|30678.5|30678.5|30678.5|30678.5|30678.5|30678.5|30678.5|0
1639757560000|2021-12-17 16:12:40|30674.97|30674.97|30674.97|30674.97|30674.97|30674.97|30674.97|30674.97|0
1639757570000|2021-12-17 16:12:50|30675.57|30675.57|30675.57|30675.57|30675.57|30675.57|30675.57|30675.57|0
1639757580000|2021-12-17 16:13:00|30672.03|30672.03|30675.57|30675.57|30679.1|30679.1|30668.5|30668.5|0
1639757590000|2021-12-17 16:13:10|30668.5|30668.5|30672.03|30672.03|30672.63|30672.63|30668.5|30668.5|0
1639757600000|2021-12-17 16:13:20|30668.5|30668.5|30668.5|30668.5|30672.03|30672.03|30668.5|30668.5|0
1639757610000|2021-12-17 16:13:30|30668.74|30668.74|30665.2|30665.2|30668.74|30668.74|30665.2|30665.2|0
1639757620000|2021-12-17 16:13:40|30665.81|30665.81|30665.81|30665.81|30665.81|30665.81|30665.81|30665.81|0
1639757640000|2021-12-17 16:14:00|30665.2|30665.2|30665.2|30665.2|30665.2|30665.2|30665.2|30665.2|0
1639757650000|2021-12-17 16:14:10|30665.81|30665.81|30667.04|30667.04|30667.04|30667.04|30665.81|30665.81|0
1639757660000|2021-12-17 16:14:20|30670.57|30670.57|30674.11|30674.11|30674.11|30674.11|30670.57|30670.57|0
1639757680000|2021-12-17 16:14:40|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|30674.71|0
1639757700000|2021-12-17 16:15:00|30667.64|30667.64|30670.57|30670.57|30674.71|30674.71|30667.64|30667.64|0
1639757720000|2021-12-17 16:15:20|30663.5|30663.5|30659.97|30659.97|30664.1|30664.1|30659.97|30659.97|0
1639757730000|2021-12-17 16:15:30|30659.56|30659.56|30659.15|30659.15|30659.56|30659.56|30659.15|30659.15|0
1639757740000|2021-12-17 16:15:40|30666.22|30666.22|30669.75|30669.75|30673.29|30673.29|30666.22|30666.22|0
1639757750000|2021-12-17 16:15:50|30670.35|30670.35|30659.5|30659.5|30670.35|30670.35|30659.5|30659.5|0
1639757760000|2021-12-17 16:16:00|30659.09|30659.09|30659.09|30659.09|30659.09|30659.09|30659.09|30659.09|0
1639757770000|2021-12-17 16:16:10|30666.16|30666.16|30664.94|30664.94|30673.23|30673.23|30664.94|30664.94|0
1639757780000|2021-12-17 16:16:20|30664.53|30664.53|30663.71|30663.71|30664.53|30664.53|30663.71|30663.71|0
1639757820000|2021-12-17 16:17:00|30664.12|30664.12|30664.53|30664.53|30664.53|30664.53|30664.12|30664.12|0
1639757830000|2021-12-17 16:17:10|30668.06|30668.06|30664.12|30664.12|30668.06|30668.06|30664.12|30664.12|0
1639757840000|2021-12-17 16:17:20|30657.05|30657.05|30659.98|30659.98|30660.58|30660.58|30657.05|30657.05|0
1639757850000|2021-12-17 16:17:30|30663.51|30663.51|30667.05|30667.05|30667.05|30667.05|30663.51|30663.51|0
1639757860000|2021-12-17 16:17:40|30670.58|30670.58|30671.19|30671.19|30671.19|30671.19|30670.58|30670.58|0
1639757880000|2021-12-17 16:18:00|30664.12|30664.12|30664.12|30664.12|30664.72|30664.72|30664.12|30664.12|0
1639757890000|2021-12-17 16:18:10|30667.65|30667.65|30667.65|30667.65|30667.65|30667.65|30667.65|30667.65|0
1639757900000|2021-12-17 16:18:20|30668.25|30668.25|30667.65|30667.65|30668.25|30668.25|30667.65|30667.65|0
1639757910000|2021-12-17 16:18:30|30666.83|30666.83|30669.96|30669.96|30670.37|30670.37|30666.83|30666.83|0
1639757920000|2021-12-17 16:18:40|30670.56|30670.56|30670.56|30670.56|30670.56|30670.56|30670.56|30670.56|0
1639757930000|2021-12-17 16:18:50|30669.96|30669.96|30666.42|30666.42|30669.96|30669.96|30666.42|30666.42|0
1639757940000|2021-12-17 16:19:00|30666.83|30666.83|30663.3|30663.3|30666.83|30666.83|30663.3|30663.3|0
1639757950000|2021-12-17 16:19:10|30663.9|30663.9|30663.9|30663.9|30663.9|30663.9|30663.9|30663.9|0
1639757970000|2021-12-17 16:19:30|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|30670.97|0
1639757980000|2021-12-17 16:19:40|30670.37|30670.37|30670.78|30670.78|30670.78|30670.78|30663.3|30663.3|0
1639757990000|2021-12-17 16:19:50|30671.02|30671.02|30671.02|30671.02|30671.02|30671.02|30671.02|30671.02|0
1639758010000|2021-12-17 16:20:10|30663.95|30663.95|30667.26|30667.26|30667.26|30667.26|30662.31|30662.31|0
1639758020000|2021-12-17 16:20:20|30670.8|30670.8|30670.8|30670.8|30670.8|30670.8|30670.8|30670.8|0
1639758030000|2021-12-17 16:20:30|30663.73|30663.73|30663.13|30663.13|30663.73|30663.73|30663.13|30663.13|0
1639758040000|2021-12-17 16:20:40|30666.66|30666.66|30663.73|30663.73|30667.26|30667.26|30663.73|30663.73|0
1639758050000|2021-12-17 16:20:50|30667.26|30667.26|30663.73|30663.73|30667.26|30667.26|30663.73|30663.73|0
1639758060000|2021-12-17 16:21:00|30660.19|30660.19|30656.66|30656.66|30660.19|30660.19|30653.12|30653.12|0
1639758090000|2021-12-17 16:21:30|30653.12|30653.12|30649.59|30649.59|30653.12|30653.12|30649.59|30649.59|0
1639758100000|2021-12-17 16:21:40|30653.12|30653.12|30652.52|30652.52|30653.12|30653.12|30646.05|30646.05|0
1639758110000|2021-12-17 16:21:50|30659.59|30659.59|30657.26|30657.26|30661.4|30661.4|30656.66|30656.66|0
1639758120000|2021-12-17 16:22:00|30660.79|30660.79|30660.79|30660.79|30661.4|30661.4|30660.79|30660.79|0
1639758130000|2021-12-17 16:22:10|30661.4|30661.4|30660.79|30660.79|30664.33|30664.33|30660.79|30660.79|0
1639758140000|2021-12-17 16:22:20|30662|30662|30662|30662|30662|30662|30662|30662|0
1639758150000|2021-12-17 16:22:30|30665.53|30665.53|30665.53|30665.53|30665.53|30665.53|30664.93|30664.93|0
1639758180000|2021-12-17 16:23:00|30665.12|30665.12|30665.94|30665.94|30665.94|30665.94|30665.12|30665.12|0
1639758190000|2021-12-17 16:23:10|30665.53|30665.53|30666.13|30666.13|30666.13|30666.13|30665.53|30665.53|0
1639758200000|2021-12-17 16:23:20|30665.53|30665.53|30665.53|30665.53|30665.53|30665.53|30665.53|30665.53|0
1639758210000|2021-12-17 16:23:30|30666.13|30666.13|30665.53|30665.53|30666.13|30666.13|30665.53|30665.53|0
1639758220000|2021-12-17 16:23:40|30666.13|30666.13|30673.2|30673.2|30673.2|30673.2|30666.13|30666.13|0
1639758230000|2021-12-17 16:23:50|30672.6|30672.6|30672.6|30672.6|30672.6|30672.6|30672.6|30672.6|0
1639758240000|2021-12-17 16:24:00|30669.07|30669.07|30669.67|30669.67|30669.67|30669.67|30665.53|30665.53|0
1639758270000|2021-12-17 16:24:30|30669.07|30669.07|30665.53|30665.53|30669.07|30669.07|30662|30662|0
1639758280000|2021-12-17 16:24:40|30665.29|30665.29|30665.29|30665.29|30665.29|30665.29|30665.29|30665.29|0
1639758290000|2021-12-17 16:24:50|30666.49|30666.49|30665.89|30665.89|30666.49|30666.49|30665.89|30665.89|0
1639758300000|2021-12-17 16:25:00|30666.49|30666.49|30665.89|30665.89|30669.42|30669.42|30665.89|30665.89|0
1639758310000|2021-12-17 16:25:10|30666.49|30666.49|30665.89|30665.89|30666.49|30666.49|30665.89|30665.89|0
1639758320000|2021-12-17 16:25:20|30665.29|30665.29|30665.29|30665.29|30665.29|30665.29|30665.29|30665.29|0
1639758330000|2021-12-17 16:25:30|30666.49|30666.49|30662.36|30662.36|30666.49|30666.49|30662.36|30662.36|0
1639758340000|2021-12-17 16:25:40|30665.89|30665.89|30665.89|30665.89|30665.89|30665.89|30662.36|30662.36|0
1639758350000|2021-12-17 16:25:50|30665.29|30665.29|30668.82|30668.82|30668.82|30668.82|30665.29|30665.29|0
1639758360000|2021-12-17 16:26:00|30669.42|30669.42|30668.82|30668.82|30670.03|30670.03|30668.82|30668.82|0
1639758380000|2021-12-17 16:26:20|30669.42|30669.42|30665.89|30665.89|30669.42|30669.42|30665.89|30665.89|0
1639758390000|2021-12-17 16:26:30|30662.36|30662.36|30661.75|30661.75|30662.96|30662.96|30661.75|30661.75|0
1639758400000|2021-12-17 16:26:40|30658.22|30658.22|30658.82|30658.82|30659.42|30659.42|30658.22|30658.22|0
1639758410000|2021-12-17 16:26:50|30659.23|30659.23|30663.17|30663.17|30663.17|30663.17|30659.23|30659.23|0
1639758420000|2021-12-17 16:27:00|30666.71|30666.71|30666.71|30666.71|30667.31|30667.31|30666.71|30666.71|0
1639758450000|2021-12-17 16:27:30|30659.64|30659.64|30663.17|30663.17|30663.17|30663.17|30659.64|30659.64|0
1639758460000|2021-12-17 16:27:40|30659.64|30659.64|30659.04|30659.04|30659.64|30659.64|30659.04|30659.04|0
1639758470000|2021-12-17 16:27:50|30655.5|30655.5|30644.9|30644.9|30655.5|30655.5|30644.9|30644.9|0
1639758490000|2021-12-17 16:28:10|30644.49|30644.49|30645.09|30645.09|30645.09|30645.09|30644.49|30644.49|0
1639758500000|2021-12-17 16:28:20|30644.49|30644.49|30644.49|30644.49|30645.09|30645.09|30644.49|30644.49|0
1639758510000|2021-12-17 16:28:30|30645.09|30645.09|30634.49|30634.49|30645.09|30645.09|30634.49|30634.49|0
1639758520000|2021-12-17 16:28:40|30638.02|30638.02|30634.49|30634.49|30638.02|30638.02|30634.49|30634.49|0
1639758530000|2021-12-17 16:28:50|30633.88|30633.88|30633.28|30633.28|30633.88|30633.88|30633.28|30633.28|0
1639758540000|2021-12-17 16:29:00|30640.35|30640.35|30633.69|30633.69|30640.35|30640.35|30633.28|30633.28|0
1639758550000|2021-12-17 16:29:10|30626.62|30626.62|30618.95|30618.95|30626.62|30626.62|30618.95|30618.95|0
1639758570000|2021-12-17 16:29:30|30618.35|30618.35|30617.53|30617.53|30618.35|30618.35|30617.53|30617.53|0
1639758580000|2021-12-17 16:29:40|30624.6|30624.6|30610.46|30610.46|30624.6|30624.6|30610.46|30610.46|0
1639758590000|2021-12-17 16:29:50|30617.53|30617.53|30674.5|30674.5|30674.5|30674.5|30617.53|30617.53|0
1639988100000|2021-12-20 08:15:00|30000.63|30000.63|30046.58|30046.58|30046.58|30046.58|30000.63|30000.63|0
1639988110000|2021-12-20 08:15:10|30057.19|30057.19|30057.95|30057.95|30057.95|30057.95|30055.14|30055.14|0
1639988160000|2021-12-20 08:16:00|30054.42|30054.42|30086.23|30086.23|30086.23|30086.23|30054.42|30054.42|0
1639988170000|2021-12-20 08:16:10|30075.63|30075.63|30082.7|30082.7|30082.7|30082.7|30075.63|30075.63|0
1639988210000|2021-12-20 08:16:50|30081.49|30081.49|30081.49|30081.49|30081.49|30081.49|30081.49|30081.49|0
1639988220000|2021-12-20 08:17:00|30116.84|30116.84|30119.68|30119.68|30120.5|30120.5|30116.84|30116.84|0
1639988230000|2021-12-20 08:17:10|30133.82|30133.82|30133.82|30133.82|30133.82|30133.82|30133.82|30133.82|0
1639988240000|2021-12-20 08:17:20|30140.89|30140.89|30151.5|30151.5|30158.57|30158.57|30140.89|30140.89|0
1639988250000|2021-12-20 08:17:30|30140.89|30140.89|30126.75|30126.75|30140.89|30140.89|30126.75|30126.75|0
1639988270000|2021-12-20 08:17:50|30130.29|30130.29|30133.82|30133.82|30133.82|30133.82|30130.29|30130.29|0
1639988280000|2021-12-20 08:18:00|30137.36|30137.36|30140.89|30140.89|30140.89|30140.89|30137.36|30137.36|0
1639988290000|2021-12-20 08:18:10|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|0
1639988320000|2021-12-20 08:18:40|30158.57|30158.57|30158.57|30158.57|30158.57|30158.57|30158.57|30158.57|0
1639988330000|2021-12-20 08:18:50|30151.5|30151.5|30123.22|30123.22|30151.5|30151.5|30123.22|30123.22|0
1639988350000|2021-12-20 08:19:10|30119.68|30119.68|30133.82|30133.82|30133.82|30133.82|30119.68|30119.68|0
1639988360000|2021-12-20 08:19:20|30137.36|30137.36|30141.71|30141.71|30141.71|30141.71|30137.36|30137.36|0
1639988370000|2021-12-20 08:19:30|30131.11|30131.11|30127.57|30127.57|30131.11|30131.11|30127.57|30127.57|0
1639988400000|2021-12-20 08:20:00|30134.64|30134.64|30134.23|30134.23|30134.64|30134.64|30134.23|30134.23|0
1639988410000|2021-12-20 08:20:10|30148.37|30148.37|30150.79|30150.79|30150.79|30150.79|30148.37|30148.37|0
1639988450000|2021-12-20 08:20:50|30140.19|30140.19|30133.12|30133.12|30140.19|30140.19|30133.12|30133.12|0
1639988460000|2021-12-20 08:21:00|30129.58|30129.58|30129.34|30129.34|30129.58|30129.58|30129.34|30129.34|0
1639988480000|2021-12-20 08:21:20|30122.27|30122.27|30122.68|30122.68|30122.68|30122.68|30122.27|30122.27|0
1639988490000|2021-12-20 08:21:30|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|0
1639988500000|2021-12-20 08:21:40|30111.67|30111.67|30111.67|30111.67|30111.67|30111.67|30111.67|30111.67|0
1639988510000|2021-12-20 08:21:50|30108.13|30108.13|30101.06|30101.06|30108.13|30108.13|30101.06|30101.06|0
1639988520000|2021-12-20 08:22:00|30101.3|30101.3|30094.23|30094.23|30101.3|30101.3|30094.23|30094.23|0
1639988540000|2021-12-20 08:22:20|30069.49|30069.49|30053.71|30053.71|30069.49|30069.49|30053.71|30053.71|0
1639988550000|2021-12-20 08:22:30|30064.32|30064.32|30046.64|30046.64|30067.85|30067.85|30046.64|30046.64|0
1639988580000|2021-12-20 08:23:00|30045.82|30045.82|30045.82|30045.82|30045.82|30045.82|30045.82|30045.82|0
1639988590000|2021-12-20 08:23:10|30038.75|30038.75|30034.01|30034.01|30038.75|30038.75|30034.01|30034.01|0
1639988600000|2021-12-20 08:23:20|30026.2|30026.2|30029.73|30029.73|30029.73|30029.73|30026.2|30026.2|0
1639988610000|2021-12-20 08:23:30|30022.66|30022.66|30019.13|30019.13|30022.66|30022.66|30019.13|30019.13|0
1639988620000|2021-12-20 08:23:40|30015.59|30015.59|30026.2|30026.2|30026.2|30026.2|30015.59|30015.59|0
1639988630000|2021-12-20 08:23:50|30027.4|30027.4|30052.96|30052.96|30052.96|30052.96|30027.4|30027.4|0
1639988640000|2021-12-20 08:24:00|30054.16|30054.16|30054.16|30054.16|30054.16|30054.16|30054.16|30054.16|0
1639988660000|2021-12-20 08:24:20|30055.13|30055.13|30055.13|30055.13|30055.13|30055.13|30055.13|30055.13|0
1639988670000|2021-12-20 08:24:30|30090.48|30090.48|30090.48|30090.48|30090.48|30090.48|30090.48|30090.48|0
1639988680000|2021-12-20 08:24:40|30094.02|30094.02|30094.02|30094.02|30094.02|30094.02|30094.02|30094.02|0
1639988690000|2021-12-20 08:24:50|30093.2|30093.2|30093.2|30093.2|30093.2|30093.2|30093.2|30093.2|0
1639988700000|2021-12-20 08:25:00|30086.13|30086.13|30086.13|30086.13|30086.13|30086.13|30086.13|30086.13|0
1639988710000|2021-12-20 08:25:10|30086.54|30086.54|30086.95|30086.95|30086.95|30086.95|30086.54|30086.54|0
1639988730000|2021-12-20 08:25:30|30108.16|30108.16|30105.82|30105.82|30108.16|30108.16|30105.82|30105.82|0
1639988740000|2021-12-20 08:25:40|30106.23|30106.23|30120.37|30120.37|30120.37|30120.37|30106.23|30106.23|0
1639988750000|2021-12-20 08:25:50|30121.34|30121.34|30108.4|30108.4|30129.61|30129.61|30104.87|30104.87|0
1639988780000|2021-12-20 08:26:20|30097.8|30097.8|30097.8|30097.8|30097.8|30097.8|30097.8|30097.8|0
1639988790000|2021-12-20 08:26:30|30108.4|30108.4|30111.94|30111.94|30111.94|30111.94|30108.4|30108.4|0
1639988800000|2021-12-20 08:26:40|30115.47|30115.47|30115.47|30115.47|30115.47|30115.47|30115.47|30115.47|0
1639988810000|2021-12-20 08:26:50|30119.01|30119.01|30119.01|30119.01|30119.01|30119.01|30119.01|30119.01|0
1639988820000|2021-12-20 08:27:00|30133.15|30133.15|30127.88|30127.88|30133.15|30133.15|30126.08|30126.08|0
1639988830000|2021-12-20 08:27:10|30113.74|30113.74|30113.74|30113.74|30113.74|30113.74|30113.74|30113.74|0
1639988880000|2021-12-20 08:28:00|30114.94|30114.94|30114.94|30114.94|30114.94|30114.94|30114.94|30114.94|0
1639988890000|2021-12-20 08:28:10|30104.34|30104.34|30093.73|30093.73|30104.34|30104.34|30093.73|30093.73|0
1639988910000|2021-12-20 08:28:30|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|30107.87|0
1639988920000|2021-12-20 08:28:40|30118.48|30118.48|30118.48|30118.48|30118.48|30118.48|30118.48|30118.48|0
1639988930000|2021-12-20 08:28:50|30111.41|30111.41|30110.18|30110.18|30111.41|30111.41|30110.18|30110.18|0
1639988940000|2021-12-20 08:29:00|30120.78|30120.78|30120.78|30120.78|30120.78|30120.78|30120.78|30120.78|0
1639988950000|2021-12-20 08:29:10|30134.92|30134.92|30134.92|30134.92|30134.92|30134.92|30134.92|30134.92|0
1639988970000|2021-12-20 08:29:30|30138.46|30138.46|30145.53|30145.53|30145.53|30145.53|30138.46|30138.46|0
1639988980000|2021-12-20 08:29:40|30149.06|30149.06|30149.66|30149.66|30149.66|30149.66|30149.06|30149.06|0
1639988990000|2021-12-20 08:29:50|30142.59|30142.59|30142.59|30142.59|30142.59|30142.59|30142.59|30142.59|0
1639989000000|2021-12-20 08:30:00|30135.52|30135.52|30131.2|30131.2|30137.85|30137.85|30130.79|30130.79|0
1639989010000|2021-12-20 08:30:10|30130.79|30130.79|30130.79|30130.79|30130.79|30130.79|30130.79|30130.79|0
1639989060000|2021-12-20 08:31:00|30127.25|30127.25|30125.45|30125.45|30127.25|30127.25|30125.45|30125.45|0
1639989090000|2021-12-20 08:31:30|30128.98|30128.98|30132.52|30132.52|30132.52|30132.52|30128.98|30128.98|0
1639989110000|2021-12-20 08:31:50|30128.98|30128.98|30118.38|30118.38|30128.98|30128.98|30118.38|30118.38|0
1639989130000|2021-12-20 08:32:10|30121.91|30121.91|30118.38|30118.38|30121.91|30121.91|30118.38|30118.38|0
1639989140000|2021-12-20 08:32:20|30111.31|30111.31|30111.31|30111.31|30111.31|30111.31|30111.31|30111.31|0
1639989150000|2021-12-20 08:32:30|30107.77|30107.77|30107.77|30107.77|30107.77|30107.77|30107.77|30107.77|0
1639989160000|2021-12-20 08:32:40|30104.24|30104.24|30097.17|30097.17|30104.24|30104.24|30097.17|30097.17|0
1639989170000|2021-12-20 08:32:50|30107.77|30107.77|30107.77|30107.77|30107.77|30107.77|30104.24|30104.24|0
1639989180000|2021-12-20 08:33:00|30111.31|30111.31|30114.84|30114.84|30118.38|30118.38|30111.31|30111.31|0
1639989190000|2021-12-20 08:33:10|30111.31|30111.31|30097.17|30097.17|30111.31|30111.31|30097.17|30097.17|0
1639989200000|2021-12-20 08:33:20|30095.37|30095.37|30093.73|30093.73|30095.37|30095.37|30093.73|30093.73|0
1639989210000|2021-12-20 08:33:30|30092.5|30092.5|30078.96|30078.96|30092.5|30092.5|30078.36|30078.36|0
1639989220000|2021-12-20 08:33:40|30075.42|30075.42|30061.28|30061.28|30075.42|30075.42|30054.21|30054.21|0
1639989240000|2021-12-20 08:34:00|30064.82|30064.82|30064.58|30064.58|30071.89|30071.89|30064.58|30064.58|0
1639989250000|2021-12-20 08:34:10|30057.51|30057.51|30057.51|30057.51|30068.11|30068.11|30057.51|30057.51|0
1639989260000|2021-12-20 08:34:20|30071.65|30071.65|30079.13|30079.13|30079.54|30079.54|30068.11|30068.11|0
1639989270000|2021-12-20 08:34:30|30072.06|30072.06|30072.06|30072.06|30072.06|30072.06|30071.65|30071.65|0
1639989280000|2021-12-20 08:34:40|30086.2|30086.2|30096.8|30096.8|30096.8|30096.8|30086.2|30086.2|0
1639989290000|2021-12-20 08:34:50|30103.87|30103.87|30103.87|30103.87|30103.87|30103.87|30103.27|30103.27|0
1639989300000|2021-12-20 08:35:00|30100.34|30100.34|30122.53|30122.53|30123.35|30123.35|30100.34|30100.34|0
1639989310000|2021-12-20 08:35:10|30129.6|30129.6|30129.6|30129.6|30129.6|30129.6|30129.6|30129.6|0
1639989330000|2021-12-20 08:35:30|30126.06|30126.06|30115.46|30115.46|30126.06|30126.06|30115.46|30115.46|0
1639989340000|2021-12-20 08:35:40|30111.92|30111.92|30111.73|30111.73|30111.92|30111.92|30111.32|30111.32|0
1639989350000|2021-12-20 08:35:50|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|0
1639989360000|2021-12-20 08:36:00|30118.8|30118.8|30122.34|30122.34|30125.87|30125.87|30118.8|30118.8|0
1639989370000|2021-12-20 08:36:10|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|30115.27|0
1639989380000|2021-12-20 08:36:20|30108.2|30108.2|30104.66|30104.66|30108.2|30108.2|30104.66|30104.66|0
1639989390000|2021-12-20 08:36:30|30094.06|30094.06|30094.06|30094.06|30094.06|30094.06|30094.06|30094.06|0
1639989400000|2021-12-20 08:36:40|30108.2|30108.2|30108.2|30108.2|30108.2|30108.2|30108.2|30108.2|0
1639989410000|2021-12-20 08:36:50|30104.66|30104.66|30104.66|30104.66|30104.66|30104.66|30104.66|30104.66|0
1639989420000|2021-12-20 08:37:00|30097.59|30097.59|30094.06|30094.06|30097.59|30097.59|30094.06|30094.06|0
1639989430000|2021-12-20 08:37:10|30086.99|30086.99|30079.92|30079.92|30086.99|30086.99|30079.92|30079.92|0
1639989440000|2021-12-20 08:37:20|30090.52|30090.52|30076.38|30076.38|30090.52|30090.52|30076.38|30076.38|0
1639989450000|2021-12-20 08:37:30|30072.85|30072.85|30058.64|30058.64|30072.85|30072.85|30058.64|30058.64|0
1639989460000|2021-12-20 08:37:40|30056.84|30056.84|30071.22|30071.22|30071.22|30071.22|30056.84|30056.84|0
1639989480000|2021-12-20 08:38:00|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|30078.29|0
1639989490000|2021-12-20 08:38:10|30074.75|30074.75|30074.75|30074.75|30074.75|30074.75|30074.75|30074.75|0
1639989500000|2021-12-20 08:38:20|30071.22|30071.22|30071.22|30071.22|30071.22|30071.22|30071.22|30071.22|0
1639989510000|2021-12-20 08:38:30|30078.29|30078.29|30074.75|30074.75|30085.36|30085.36|30074.75|30074.75|0
1639989520000|2021-12-20 08:38:40|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|30081.82|0
1639989530000|2021-12-20 08:38:50|30074.75|30074.75|30074.75|30074.75|30074.75|30074.75|30074.75|30074.75|0
1639989540000|2021-12-20 08:39:00|30075.35|30075.35|30075.35|30075.35|30075.35|30075.35|30075.35|30075.35|0
1639989550000|2021-12-20 08:39:10|30078.89|30078.89|30078.89|30078.89|30078.89|30078.89|30078.89|30078.89|0
1639989560000|2021-12-20 08:39:20|30071.82|30071.82|30071.82|30071.82|30071.82|30071.82|30071.82|30071.82|0
1639989570000|2021-12-20 08:39:30|30057.68|30057.68|30053.66|30053.66|30057.68|30057.68|30053.66|30053.66|0
1639989580000|2021-12-20 08:39:40|30053.42|30053.42|30053.42|30053.42|30053.42|30053.42|30053.42|30053.42|0
1639989600000|2021-12-20 08:40:00|30049.88|30049.88|30071.09|30071.09|30071.09|30071.09|30049.88|30049.88|0
1639989610000|2021-12-20 08:40:10|30078.16|30078.16|30069.04|30069.04|30078.16|30078.16|30069.04|30069.04|0
1639989620000|2021-12-20 08:40:20|30076.11|30076.11|30077.34|30077.34|30077.34|30077.34|30076.11|30076.11|0
1639989630000|2021-12-20 08:40:30|30073.81|30073.81|30073.81|30073.81|30073.81|30073.81|30073.81|30073.81|0
1639989640000|2021-12-20 08:40:40|30066.74|30066.74|30044.93|30044.93|30066.74|30066.74|30044.93|30044.93|0
1639989660000|2021-12-20 08:41:00|30055.53|30055.53|30059.07|30059.07|30059.07|30059.07|30055.53|30055.53|0
1639989670000|2021-12-20 08:41:10|30055.53|30055.53|30055.53|30055.53|30059.07|30059.07|30055.53|30055.53|0
1639989700000|2021-12-20 08:41:40|30044.93|30044.93|30041.39|30041.39|30044.93|30044.93|30041.39|30041.39|0
1639989720000|2021-12-20 08:42:00|30044.93|30044.93|30037.86|30037.86|30044.93|30044.93|30037.86|30037.86|0
1639989730000|2021-12-20 08:42:10|30044.93|30044.93|30055.53|30055.53|30055.53|30055.53|30044.93|30044.93|0
1639989740000|2021-12-20 08:42:20|30054.33|30054.33|30055.53|30055.53|30055.53|30055.53|30054.33|30054.33|0
1639989750000|2021-12-20 08:42:30|30048.46|30048.46|30043.73|30043.73|30048.46|30048.46|30043.73|30043.73|0
1639989760000|2021-12-20 08:42:40|30040.19|30040.19|30050.39|30050.39|30050.39|30050.39|30039.78|30039.78|0
1639989770000|2021-12-20 08:42:50|30043.32|30043.32|30043.32|30043.32|30043.32|30043.32|30043.32|30043.32|0
1639989780000|2021-12-20 08:43:00|30046.85|30046.85|30053.92|30053.92|30053.92|30053.92|30046.85|30046.85|0
1639989790000|2021-12-20 08:43:10|30057.46|30057.46|30057.46|30057.46|30057.46|30057.46|30057.46|30057.46|0
1639989820000|2021-12-20 08:43:40|30060.99|30060.99|30069.26|30069.26|30069.26|30069.26|30060.99|30060.99|0
1639989860000|2021-12-20 08:44:20|30083.4|30083.4|30082.51|30082.51|30083.4|30083.4|30082.51|30082.51|0
1639989870000|2021-12-20 08:44:30|30071.9|30071.9|30071.9|30071.9|30071.9|30071.9|30071.9|30071.9|0
1639989880000|2021-12-20 08:44:40|30082.51|30082.51|30082.51|30082.51|30082.51|30082.51|30082.51|30082.51|0
1639989900000|2021-12-20 08:45:00|30071.9|30071.9|30064.06|30064.06|30071.9|30071.9|30064.06|30064.06|0
1639989920000|2021-12-20 08:45:20|30071.13|30071.13|30071.13|30071.13|30071.13|30071.13|30071.13|30071.13|0
1639989930000|2021-12-20 08:45:30|30067.6|30067.6|30067.6|30067.6|30067.6|30067.6|30067.6|30067.6|0
1639989960000|2021-12-20 08:46:00|30067.12|30067.12|30070.65|30070.65|30070.65|30070.65|30067.12|30067.12|0
1639989980000|2021-12-20 08:46:20|30060.05|30060.05|30059.44|30059.44|30060.05|30060.05|30058.84|30058.84|0
1639989990000|2021-12-20 08:46:30|30055.91|30055.91|30055.91|30055.91|30055.91|30055.91|30055.91|30055.91|0
1639990000000|2021-12-20 08:46:40|30055.31|30055.31|30055.91|30055.91|30055.91|30055.91|30055.31|30055.31|0
1639990010000|2021-12-20 08:46:50|30052.38|30052.38|30052.38|30052.38|30052.38|30052.38|30052.38|30052.38|0
1639990020000|2021-12-20 08:47:00|30051.97|30051.97|30046.63|30046.63|30051.97|30051.97|30044.9|30044.9|0
1639990030000|2021-12-20 08:47:10|30036.02|30036.02|30032.49|30032.49|30036.02|30036.02|30032.49|30032.49|0
1639990040000|2021-12-20 08:47:20|30046.63|30046.63|30039.56|30039.56|30046.63|30046.63|30039.56|30039.56|0
1639990050000|2021-12-20 08:47:30|30043.09|30043.09|30046.63|30046.63|30046.63|30046.63|30043.09|30043.09|0
1639990080000|2021-12-20 08:48:00|30053.7|30053.7|30053.7|30053.7|30053.7|30053.7|30053.7|30053.7|0
1639990090000|2021-12-20 08:48:10|30051.9|30051.9|30054.9|30054.9|30054.9|30054.9|30051.9|30051.9|0
1639990110000|2021-12-20 08:48:30|30051.36|30051.36|30046.63|30046.63|30051.36|30051.36|30046.63|30046.63|0
1639990120000|2021-12-20 08:48:40|30047.23|30047.23|30036.14|30036.14|30047.23|30047.23|30036.14|30036.14|0
1639990130000|2021-12-20 08:48:50|30032.6|30032.6|30028.66|30028.66|30032.6|30032.6|30018.06|30018.06|0
1639990190000|2021-12-20 08:49:50|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|30039.26|0
1639990200000|2021-12-20 08:50:00|30046.33|30046.33|30049.05|30049.05|30049.87|30049.87|30046.33|30046.33|0
1639990210000|2021-12-20 08:50:10|30056.12|30056.12|30056.12|30056.12|30056.12|30056.12|30056.12|30056.12|0
1639990250000|2021-12-20 08:50:50|30049.05|30049.05|30048.64|30048.64|30049.05|30049.05|30048.64|30048.64|0
1639990260000|2021-12-20 08:51:00|30052.18|30052.18|30061.58|30061.58|30061.58|30061.58|30050.97|30050.97|0
1639990270000|2021-12-20 08:51:10|30050.97|30050.97|30054.51|30054.51|30054.51|30054.51|30050.97|30050.97|0
1639990280000|2021-12-20 08:51:20|30043.3|30043.3|30043.3|30043.3|30043.3|30043.3|30043.3|30043.3|0
1639990300000|2021-12-20 08:51:40|30042.7|30042.7|30042.7|30042.7|30042.7|30042.7|30042.7|30042.7|0
1639990310000|2021-12-20 08:51:50|30039.17|30039.17|30039.17|30039.17|30039.17|30039.17|30039.17|30039.17|0
1639990320000|2021-12-20 08:52:00|30039.77|30039.77|30039.77|30039.77|30039.77|30039.77|30039.77|30039.77|0
1639990330000|2021-12-20 08:52:10|30046.84|30046.84|30050.37|30050.37|30050.37|30050.37|30046.84|30046.84|0
1639990360000|2021-12-20 08:52:40|30043.3|30043.3|30040.18|30040.18|30046.84|30046.84|30039.77|30039.77|0
1639990370000|2021-12-20 08:52:50|30043.71|30043.71|30047.25|30047.25|30047.25|30047.25|30043.71|30043.71|0
1639990400000|2021-12-20 08:53:20|30054.32|30054.32|30063|30063|30063|30063|30054.32|30054.32|0
1639990420000|2021-12-20 08:53:40|30070.07|30070.07|30052.39|30052.39|30073.6|30073.6|30052.39|30052.39|0
1639990440000|2021-12-20 08:54:00|30051.19|30051.19|30051.19|30051.19|30051.19|30051.19|30051.19|30051.19|0
1639990450000|2021-12-20 08:54:10|30029.98|30029.98|30029.98|30029.98|30029.98|30029.98|30029.98|30029.98|0
1639990460000|2021-12-20 08:54:20|30033.52|30033.52|30033.52|30033.52|30033.52|30033.52|30033.52|30033.52|0
1639990480000|2021-12-20 08:54:40|30037.05|30037.05|30037.46|30037.46|30037.46|30037.46|30037.05|30037.05|0
1639990490000|2021-12-20 08:54:50|30044.53|30044.53|30048.07|30048.07|30048.07|30048.07|30044.53|30044.53|0
1639990500000|2021-12-20 08:55:00|30055.14|30055.14|30055.96|30055.96|30055.96|30055.96|30055.14|30055.14|0
1639990520000|2021-12-20 08:55:20|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|30048.89|0
1639990540000|2021-12-20 08:55:40|30048.07|30048.07|30048.07|30048.07|30048.07|30048.07|30048.07|30048.07|0
1639990550000|2021-12-20 08:55:50|30055.14|30055.14|30058.67|30058.67|30058.67|30058.67|30055.14|30055.14|0
1639990560000|2021-12-20 08:56:00|30062.21|30062.21|30080.05|30080.05|30080.05|30080.05|30062.21|30062.21|0
1639990570000|2021-12-20 08:56:10|30076.52|30076.52|30076.03|30076.03|30076.52|30076.52|30076.03|30076.03|0
1639990590000|2021-12-20 08:56:30|30090.17|30090.17|30090.17|30090.17|30090.17|30090.17|30090.17|30090.17|0
1639990610000|2021-12-20 08:56:50|30083.1|30083.1|30086.64|30086.64|30086.64|30086.64|30083.1|30083.1|0
1639990620000|2021-12-20 08:57:00|30076.03|30076.03|30061.89|30061.89|30076.03|30076.03|30061.89|30061.89|0
1639990630000|2021-12-20 08:57:10|30054.83|30054.83|30054.83|30054.83|30054.83|30054.83|30054.83|30054.83|0
1639990640000|2021-12-20 08:57:20|30072.5|30072.5|30083.1|30083.1|30083.1|30083.1|30072.5|30072.5|0
1639990650000|2021-12-20 08:57:30|30090.17|30090.17|30090.17|30090.17|30090.17|30090.17|30090.17|30090.17|0
1639990660000|2021-12-20 08:57:40|30097.24|30097.24|30097.24|30097.24|30097.24|30097.24|30097.24|30097.24|0
1639990670000|2021-12-20 08:57:50|30093.71|30093.71|30093.71|30093.71|30093.71|30093.71|30093.71|30093.71|0
1639990700000|2021-12-20 08:58:20|30090.17|30090.17|30090.17|30090.17|30093.71|30093.71|30090.17|30090.17|0
1639990710000|2021-12-20 08:58:30|30086.64|30086.64|30093.71|30093.71|30093.71|30093.71|30086.64|30086.64|0
1639990720000|2021-12-20 08:58:40|30100.78|30100.78|30100.78|30100.78|30100.78|30100.78|30100.78|30100.78|0
1639990730000|2021-12-20 08:58:50|30107.85|30107.85|30107.85|30107.85|30107.85|30107.85|30107.85|30107.85|0
1639990740000|2021-12-20 08:59:00|30108.45|30108.45|30108.45|30108.45|30108.45|30108.45|30108.45|30108.45|0
1639990760000|2021-12-20 08:59:20|30109.05|30109.05|30116.12|30116.12|30116.12|30116.12|30109.05|30109.05|0
1639990770000|2021-12-20 08:59:30|30123.19|30123.19|30123.19|30123.19|30123.19|30123.19|30123.19|30123.19|0
1639990780000|2021-12-20 08:59:40|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|0
1639990800000|2021-12-20 09:00:00|30137.33|30137.33|30130.26|30130.26|30137.33|30137.33|30130.26|30130.26|0
1639990810000|2021-12-20 09:00:10|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|0
1639990820000|2021-12-20 09:00:20|30101.98|30101.98|30101.98|30101.98|30101.98|30101.98|30101.98|30101.98|0
1639990840000|2021-12-20 09:00:40|30094.91|30094.91|30094.91|30094.91|30094.91|30094.91|30094.91|30094.91|0
1639990860000|2021-12-20 09:01:00|30105.52|30105.52|30105.52|30105.52|30105.52|30105.52|30105.52|30105.52|0
1639990880000|2021-12-20 09:01:20|30102.27|30102.27|30091.42|30091.42|30102.27|30102.27|30087.89|30087.89|0
1639990890000|2021-12-20 09:01:30|30087.89|30087.89|30087.89|30087.89|30087.89|30087.89|30087.89|30087.89|0
1639990900000|2021-12-20 09:01:40|30091.42|30091.42|30094.14|30094.14|30098.49|30098.49|30091.42|30091.42|0
1639990920000|2021-12-20 09:02:00|30076.46|30076.46|30065.26|30065.26|30076.46|30076.46|30065.26|30065.26|0
1639990950000|2021-12-20 09:02:30|30051.12|30051.12|30058.19|30058.19|30058.19|30058.19|30051.12|30051.12|0
1639990960000|2021-12-20 09:02:40|30061.72|30061.72|30061.72|30061.72|30061.72|30061.72|30061.72|30061.72|0
1639990970000|2021-12-20 09:02:50|30065.26|30065.26|30075.86|30075.86|30075.86|30075.86|30065.26|30065.26|0
1639991000000|2021-12-20 09:03:20|30068.79|30068.79|30065.26|30065.26|30068.79|30068.79|30065.26|30065.26|0
1639991030000|2021-12-20 09:03:50|30054.65|30054.65|30051.12|30051.12|30054.65|30054.65|30051.12|30051.12|0
1639991050000|2021-12-20 09:04:10|30040.51|30040.51|30038.71|30038.71|30040.51|30040.51|30038.71|30038.71|0
1639991060000|2021-12-20 09:04:20|30035.18|30035.18|30045.9|30045.9|30045.9|30045.9|30034.69|30034.69|0
1639991070000|2021-12-20 09:04:30|30049.43|30049.43|30049.43|30049.43|30049.43|30049.43|30049.43|30049.43|0
1639991090000|2021-12-20 09:04:50|30052.97|30052.97|30056.5|30056.5|30056.5|30056.5|30052.97|30052.97|0
1639991100000|2021-12-20 09:05:00|30049.43|30049.43|30049.43|30049.43|30049.43|30049.43|30049.43|30049.43|0
1639991110000|2021-12-20 09:05:10|30045.9|30045.9|30045.9|30045.9|30045.9|30045.9|30045.9|30045.9|0
1639991130000|2021-12-20 09:05:30|30035.29|30035.29|30035.89|30035.89|30035.89|30035.89|30035.29|30035.29|0
1639991140000|2021-12-20 09:05:40|30032.36|30032.36|30032.36|30032.36|30032.36|30032.36|30032.36|30032.36|0
1639991150000|2021-12-20 09:05:50|30039.43|30039.43|30039.43|30039.43|30039.43|30039.43|30039.43|30039.43|0
1639991170000|2021-12-20 09:06:10|30035.89|30035.89|30032.36|30032.36|30035.89|30035.89|30032.36|30032.36|0
1639991180000|2021-12-20 09:06:20|30032.12|30032.12|30032.12|30032.12|30032.12|30032.12|30032.12|30032.12|0
1639991200000|2021-12-20 09:06:40|30028.58|30028.58|30025.05|30025.05|30032.12|30032.12|30025.05|30025.05|0
1639991220000|2021-12-20 09:07:00|30023.82|30023.82|30023.41|30023.41|30023.82|30023.82|30023.41|30023.41|0
1639991230000|2021-12-20 09:07:10|30024.23|30024.23|30024.23|30024.23|30024.23|30024.23|30024.23|30024.23|0
1639991240000|2021-12-20 09:07:20|30027.76|30027.76|30033.63|30033.63|30034.83|30034.83|30027.76|30027.76|0
1639991250000|2021-12-20 09:07:30|30037.16|30037.16|30040.7|30040.7|30040.7|30040.7|30037.16|30037.16|0
1639991270000|2021-12-20 09:07:50|30051.3|30051.3|30048.78|30048.78|30052.32|30052.32|30048.78|30048.78|0
1639991280000|2021-12-20 09:08:00|30048.18|30048.18|30031.11|30031.11|30048.18|30048.18|30031.11|30031.11|0
1639991300000|2021-12-20 09:08:20|30038.18|30038.18|30038.18|30038.18|30038.18|30038.18|30038.18|30038.18|0
1639991310000|2021-12-20 09:08:30|30041.71|30041.71|30041.71|30041.71|30041.71|30041.71|30041.71|30041.71|0
1639991330000|2021-12-20 09:08:50|30038.18|30038.18|30041.71|30041.71|30041.71|30041.71|30038.18|30038.18|0
1639991340000|2021-12-20 09:09:00|30034.64|30034.64|30025.55|30025.55|30034.64|30034.64|30025.55|30025.55|0
1639991350000|2021-12-20 09:09:10|30022.01|30022.01|30025.55|30025.55|30025.55|30025.55|30022.01|30022.01|0
1639991360000|2021-12-20 09:09:20|30022.01|30022.01|30029.08|30029.08|30029.08|30029.08|30022.01|30022.01|0
1639991370000|2021-12-20 09:09:30|30032.62|30032.62|30029.08|30029.08|30032.62|30032.62|30029.08|30029.08|0
1639991380000|2021-12-20 09:09:40|30028.67|30028.67|30028.67|30028.67|30028.67|30028.67|30028.67|30028.67|0
1639991390000|2021-12-20 09:09:50|30018.07|30018.07|30028.67|30028.67|30028.67|30028.67|30018.07|30018.07|0
1639991400000|2021-12-20 09:10:00|30025.14|30025.14|30028.67|30028.67|30032.21|30032.21|30021.6|30021.6|0
1639991410000|2021-12-20 09:10:10|30032.21|30032.21|30032.21|30032.21|30032.21|30032.21|30032.21|30032.21|0
1639991430000|2021-12-20 09:10:30|30028.67|30028.67|30036.15|30036.15|30036.15|30036.15|30021.6|30021.6|0
1639991450000|2021-12-20 09:10:50|30035.55|30035.55|30035.55|30035.55|30035.55|30035.55|30035.55|30035.55|0
1639991460000|2021-12-20 09:11:00|30034.95|30034.95|30034.95|30034.95|30034.95|30034.95|30034.95|30034.95|0
1639991470000|2021-12-20 09:11:10|30024.35|30024.35|30024.35|30024.35|30024.35|30024.35|30024.35|30024.35|0
1639991490000|2021-12-20 09:11:30|30020.81|30020.81|30020.81|30020.81|30020.81|30020.81|30020.81|30020.81|0
1639991520000|2021-12-20 09:12:00|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|0
1639991540000|2021-12-20 09:12:20|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|30006.67|0
1639991550000|2021-12-20 09:12:30|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|0
1639991560000|2021-12-20 09:12:40|30013.74|30013.74|30013.74|30013.74|30013.74|30013.74|30013.74|30013.74|0
1639991570000|2021-12-20 09:12:50|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|0
1639991580000|2021-12-20 09:13:00|29999.6|29999.6|30024.35|30024.35|30024.35|30024.35|29999.6|29999.6|0
1639991590000|2021-12-20 09:13:10|30031.42|30031.42|30024.35|30024.35|30031.42|30031.42|30024.35|30024.35|0
1639991600000|2021-12-20 09:13:20|30023.86|30023.86|30023.14|30023.14|30023.86|30023.86|30023.14|30023.14|0
1639991610000|2021-12-20 09:13:30|30030.21|30030.21|30033.74|30033.74|30033.74|30033.74|30030.21|30030.21|0
1639991620000|2021-12-20 09:13:40|30032.92|30032.92|30036.46|30036.46|30036.46|30036.46|30032.92|30032.92|0
1639991640000|2021-12-20 09:14:00|30032.92|30032.92|30021.12|30021.12|30032.92|30032.92|30021.12|30021.12|0
1639991660000|2021-12-20 09:14:20|30024.65|30024.65|30024.65|30024.65|30024.65|30024.65|30024.65|30024.65|0
1639991670000|2021-12-20 09:14:30|30021.12|30021.12|30017.58|30017.58|30021.12|30021.12|30017.58|30017.58|0
1639991700000|2021-12-20 09:15:00|30018.18|30018.18|30021.72|30021.72|30021.72|30021.72|30018.18|30018.18|0
1639991710000|2021-12-20 09:15:10|30025.25|30025.25|30028.79|30028.79|30028.79|30028.79|30025.25|30025.25|0
1639991720000|2021-12-20 09:15:20|30021.72|30021.72|30018.18|30018.18|30021.72|30021.72|30018.18|30018.18|0
1639991740000|2021-12-20 09:15:40|30014.65|30014.65|30014.65|30014.65|30014.65|30014.65|30014.65|30014.65|0
1639991760000|2021-12-20 09:16:00|30011.11|30011.11|30011.11|30011.11|30011.11|30011.11|30011.11|30011.11|0
1639991790000|2021-12-20 09:16:30|30000.51|30000.51|30007.58|30007.58|30007.58|30007.58|30000.51|30000.51|0
1639991810000|2021-12-20 09:16:50|30011.11|30011.11|30014.65|30014.65|30014.65|30014.65|30011.11|30011.11|0
1639991820000|2021-12-20 09:17:00|30011.11|30011.11|30013.45|30013.45|30014.65|30014.65|30011.11|30011.11|0
1639991830000|2021-12-20 09:17:10|30016.98|30016.98|30014.65|30014.65|30018.18|30018.18|30014.65|30014.65|0
1639991840000|2021-12-20 09:17:20|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|0
1639991850000|2021-12-20 09:17:30|30021.72|30021.72|30021.12|30021.12|30021.72|30021.72|30021.12|30021.12|0
1639991860000|2021-12-20 09:17:40|30017.58|30017.58|30017.58|30017.58|30017.58|30017.58|30017.58|30017.58|0
1639991870000|2021-12-20 09:17:50|30014.05|30014.05|30012.84|30012.84|30014.05|30014.05|30012.84|30012.84|0
1639991920000|2021-12-20 09:18:40|30005.17|30005.17|30005.17|30005.17|30005.17|30005.17|30005.17|30005.17|0
1639991930000|2021-12-20 09:18:50|30001.64|30001.64|30005.17|30005.17|30005.17|30005.17|30001.64|30001.64|0
1639991940000|2021-12-20 09:19:00|30001.64|30001.64|29991.03|29991.03|30001.64|30001.64|29991.03|29991.03|0
1639991950000|2021-12-20 09:19:10|29991.28|29991.28|29991.28|29991.28|29991.28|29991.28|29991.28|29991.28|0
1639991980000|2021-12-20 09:19:40|30005.42|30005.42|29994.81|29994.81|30005.42|30005.42|29994.81|29994.81|0
1639991990000|2021-12-20 09:19:50|29998.35|29998.35|29998.35|29998.35|29998.35|29998.35|29998.35|29998.35|0
1639992000000|2021-12-20 09:20:00|29998.76|29998.76|29998.76|29998.76|29998.76|29998.76|29998.76|29998.76|0
1639992010000|2021-12-20 09:20:10|29998.16|29998.16|29980.48|29980.48|29998.16|29998.16|29980.48|29980.48|0
1639992020000|2021-12-20 09:20:20|29979.66|29979.66|29958.04|29958.04|29979.66|29979.66|29958.04|29958.04|0
1639992030000|2021-12-20 09:20:30|29958.64|29958.64|29966.12|29966.12|29966.12|29966.12|29958.64|29958.64|0
1639992040000|2021-12-20 09:20:40|29959.05|29959.05|29958.08|29958.08|29959.05|29959.05|29957.84|29957.84|0
1639992050000|2021-12-20 09:20:50|29961.62|29961.62|29961.26|29961.26|29961.86|29961.86|29957.73|29957.73|0
1639992060000|2021-12-20 09:21:00|29961.5|29961.5|29957.37|29957.37|29961.5|29961.5|29957.37|29957.37|0
1639992070000|2021-12-20 09:21:10|29957.97|29957.97|29961.5|29961.5|29961.5|29961.5|29957.97|29957.97|0
1639992080000|2021-12-20 09:21:20|29968.57|29968.57|29975.64|29975.64|29975.64|29975.64|29968.57|29968.57|0
1639992090000|2021-12-20 09:21:30|29972.11|29972.11|29971.29|29971.29|29972.11|29972.11|29971.29|29971.29|0
1639992100000|2021-12-20 09:21:40|29974.82|29974.82|29974.82|29974.82|29974.82|29974.82|29974.82|29974.82|0
1639992120000|2021-12-20 09:22:00|29981.89|29981.89|29989.56|29989.56|29989.56|29989.56|29981.89|29981.89|0
1639992130000|2021-12-20 09:22:10|29990.16|29990.16|29975.42|29975.42|29990.16|29990.16|29971.89|29971.89|0
1639992140000|2021-12-20 09:22:20|29977.23|29977.23|29973.69|29973.69|29977.23|29977.23|29973.69|29973.69|0
1639992150000|2021-12-20 09:22:30|29977.23|29977.23|29977.23|29977.23|29980.76|29980.76|29977.23|29977.23|0
1639992160000|2021-12-20 09:22:40|29973.69|29973.69|29973.69|29973.69|29973.69|29973.69|29973.69|29973.69|0
1639992170000|2021-12-20 09:22:50|29977.23|29977.23|29977.23|29977.23|29977.23|29977.23|29977.23|29977.23|0
1639992190000|2021-12-20 09:23:10|29976.02|29976.02|29976.02|29976.02|29976.02|29976.02|29976.02|29976.02|0
1639992230000|2021-12-20 09:23:50|29986.63|29986.63|29991.8|29991.8|29991.8|29991.8|29986.63|29986.63|0
1639992240000|2021-12-20 09:24:00|29991.39|29991.39|29980.79|29980.79|29991.39|29991.39|29980.79|29980.79|0
1639992250000|2021-12-20 09:24:10|29984.32|29984.32|29984.32|29984.32|29984.32|29984.32|29984.32|29984.32|0
1639992260000|2021-12-20 09:24:20|29984.73|29984.73|29984.73|29984.73|29984.73|29984.73|29984.73|29984.73|0
1639992280000|2021-12-20 09:24:40|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|29988.27|0
1639992290000|2021-12-20 09:24:50|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|29991.8|0
1639992300000|2021-12-20 09:25:00|29995.34|29995.34|29995.34|29995.34|29995.34|29995.34|29995.34|29995.34|0
1639992310000|2021-12-20 09:25:10|29996.54|29996.54|29996.54|29996.54|29996.54|29996.54|29996.54|29996.54|0
1639992320000|2021-12-20 09:25:20|30000.07|30000.07|30000.07|30000.07|30003.61|30003.61|30000.07|30000.07|0
1639992330000|2021-12-20 09:25:30|29999.47|29999.47|29999.47|29999.47|29999.47|29999.47|29999.47|29999.47|0
1639992340000|2021-12-20 09:25:40|29995.94|29995.94|29999.47|29999.47|29999.47|29999.47|29995.94|29995.94|0
1639992360000|2021-12-20 09:26:00|29995.94|29995.94|29995.94|29995.94|29995.94|29995.94|29995.94|29995.94|0
1639992380000|2021-12-20 09:26:20|29999.47|29999.47|29999.47|29999.47|29999.47|29999.47|29999.47|29999.47|0
1639992410000|2021-12-20 09:26:50|30003.01|30003.01|30013.61|30013.61|30013.61|30013.61|30003.01|30003.01|0
1639992420000|2021-12-20 09:27:00|30010.08|30010.08|30017.15|30017.15|30017.15|30017.15|30010.08|30010.08|0
1639992440000|2021-12-20 09:27:20|30024.22|30024.22|30013.61|30013.61|30024.22|30024.22|30013.61|30013.61|0
1639992450000|2021-12-20 09:27:30|30020.68|30020.68|30020.68|30020.68|30020.68|30020.68|30020.68|30020.68|0
1639992460000|2021-12-20 09:27:40|30024.22|30024.22|30031.29|30031.29|30031.29|30031.29|30024.22|30024.22|0
1639992470000|2021-12-20 09:27:50|30027.75|30027.75|30027.75|30027.75|30027.75|30027.75|30027.75|30027.75|0
1639992480000|2021-12-20 09:28:00|30020.68|30020.68|30020.68|30020.68|30020.68|30020.68|30020.68|30020.68|0
1639992510000|2021-12-20 09:28:30|30021.41|30021.41|30035.79|30035.79|30035.79|30035.79|30021.41|30021.41|0
1639992520000|2021-12-20 09:28:40|30032.26|30032.26|30032.26|30032.26|30032.26|30032.26|30032.26|30032.26|0
1639992530000|2021-12-20 09:28:50|30039.33|30039.33|30039.33|30039.33|30039.33|30039.33|30039.33|30039.33|0
1639992540000|2021-12-20 09:29:00|30039.74|30039.74|30048.01|30048.01|30048.01|30048.01|30039.74|30039.74|0
1639992550000|2021-12-20 09:29:10|30048.61|30048.61|30048.61|30048.61|30048.61|30048.61|30048.61|30048.61|0
1639992560000|2021-12-20 09:29:20|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|0
1639992570000|2021-12-20 09:29:30|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|30041.54|0
1639992590000|2021-12-20 09:29:50|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|30045.07|0
1639992600000|2021-12-20 09:30:00|30048.61|30048.61|30049.33|30049.33|30049.33|30049.33|30048.61|30048.61|0
1639992610000|2021-12-20 09:30:10|30067.01|30067.01|30067.61|30067.61|30067.61|30067.61|30067.01|30067.01|0
1639992640000|2021-12-20 09:30:40|30074.68|30074.68|30078.21|30078.21|30078.21|30078.21|30071.14|30071.14|0
1639992650000|2021-12-20 09:30:50|30071.14|30071.14|30068.81|30068.81|30072.35|30072.35|30068.81|30068.81|0
1639992670000|2021-12-20 09:31:10|30065.28|30065.28|30065.28|30065.28|30065.28|30065.28|30065.28|30065.28|0
1639992680000|2021-12-20 09:31:20|30068.81|30068.81|30086.49|30086.49|30086.49|30086.49|30068.81|30068.81|0
1639992720000|2021-12-20 09:32:00|30093.56|30093.56|30093.56|30093.56|30093.56|30093.56|30093.56|30093.56|0
1639992740000|2021-12-20 09:32:20|30107.7|30107.7|30107.7|30107.7|30107.7|30107.7|30107.7|30107.7|0
1639992760000|2021-12-20 09:32:40|30111.23|30111.23|30114.77|30114.77|30114.77|30114.77|30111.23|30111.23|0
1639992780000|2021-12-20 09:33:00|30115.97|30115.97|30115.97|30115.97|30115.97|30115.97|30115.97|30115.97|0
1639992790000|2021-12-20 09:33:10|30119.5|30119.5|30120.7|30120.7|30120.7|30120.7|30115.97|30115.97|0
1639992800000|2021-12-20 09:33:20|30121.11|30121.11|30138.79|30138.79|30138.79|30138.79|30121.11|30121.11|0
1639992820000|2021-12-20 09:33:40|30142.32|30142.32|30142.32|30142.32|30142.32|30142.32|30142.32|30142.32|0
1639992840000|2021-12-20 09:34:00|30149.39|30149.39|30145.26|30145.26|30149.39|30149.39|30145.26|30145.26|0
1639992880000|2021-12-20 09:34:40|30141.72|30141.72|30131.12|30131.12|30141.72|30141.72|30131.12|30131.12|0
1639992890000|2021-12-20 09:34:50|30127.58|30127.58|30127.58|30127.58|30127.58|30127.58|30127.58|30127.58|0
1639992900000|2021-12-20 09:35:00|30138.19|30138.19|30141.72|30141.72|30141.72|30141.72|30138.19|30138.19|0
1639992910000|2021-12-20 09:35:10|30138.19|30138.19|30130.52|30130.52|30138.19|30138.19|30130.52|30130.52|0
1639992940000|2021-12-20 09:35:40|30134.05|30134.05|30130.52|30130.52|30134.05|30134.05|30130.52|30130.52|0
1639992960000|2021-12-20 09:36:00|30126.98|30126.98|30131.75|30131.75|30131.75|30131.75|30126.98|30126.98|0
1639992980000|2021-12-20 09:36:20|30128.21|30128.21|30135.28|30135.28|30135.28|30135.28|30128.21|30128.21|0
1639992990000|2021-12-20 09:36:30|30142.35|30142.35|30156.18|30156.18|30156.18|30156.18|30142.35|30142.35|0
1639993010000|2021-12-20 09:36:50|30159.71|30159.71|30159.71|30159.71|30159.71|30159.71|30159.71|30159.71|0
1639993020000|2021-12-20 09:37:00|30160.2|30160.2|30167.87|30167.87|30167.87|30167.87|30160.2|30160.2|0
1639993040000|2021-12-20 09:37:20|30168.28|30168.28|30168.28|30168.28|30168.28|30168.28|30168.28|30168.28|0
1639993050000|2021-12-20 09:37:30|30196.56|30196.56|30189.9|30189.9|30196.56|30196.56|30189.49|30189.49|0
1639993080000|2021-12-20 09:38:00|30179.29|30179.29|30179.29|30179.29|30179.29|30179.29|30179.29|30179.29|0
1639993090000|2021-12-20 09:38:10|30182.83|30182.83|30182.83|30182.83|30182.83|30182.83|30182.83|30182.83|0
1639993100000|2021-12-20 09:38:20|30175.76|30175.76|30175.76|30175.76|30175.76|30175.76|30175.76|30175.76|0
1639993120000|2021-12-20 09:38:40|30189.9|30189.9|30189.9|30189.9|30189.9|30189.9|30189.9|30189.9|0
1639993140000|2021-12-20 09:39:00|30186.36|30186.36|30186.36|30186.36|30186.36|30186.36|30186.36|30186.36|0
1639993160000|2021-12-20 09:39:20|30179.29|30179.29|30176.36|30176.36|30179.29|30179.29|30175.76|30175.76|0
1639993170000|2021-12-20 09:39:30|30172.82|30172.82|30172.82|30172.82|30172.82|30172.82|30172.82|30172.82|0
1639993180000|2021-12-20 09:39:40|30176.36|30176.36|30176.36|30176.36|30176.36|30176.36|30176.36|30176.36|0
1639993190000|2021-12-20 09:39:50|30179.89|30179.89|30179.89|30179.89|30179.89|30179.89|30179.89|30179.89|0
1639993200000|2021-12-20 09:40:00|30176.36|30176.36|30179.89|30179.89|30179.89|30179.89|30176.36|30176.36|0
1639993210000|2021-12-20 09:40:10|30186.96|30186.96|30186.96|30186.96|30186.96|30186.96|30186.96|30186.96|0
1639993240000|2021-12-20 09:40:40|30183.43|30183.43|30183.43|30183.43|30183.43|30183.43|30183.43|30183.43|0
1639993280000|2021-12-20 09:41:20|30176.36|30176.36|30169.29|30169.29|30176.36|30176.36|30169.29|30169.29|0
1639993290000|2021-12-20 09:41:30|30165.75|30165.75|30162.22|30162.22|30165.75|30165.75|30162.22|30162.22|0
1639993320000|2021-12-20 09:42:00|30161.4|30161.4|30161.4|30161.4|30161.4|30161.4|30161.4|30161.4|0
1639993330000|2021-12-20 09:42:10|30164.93|30164.93|30166.14|30166.14|30166.14|30166.14|30164.93|30164.93|0
1639993340000|2021-12-20 09:42:20|30164.93|30164.93|30161.4|30161.4|30164.93|30164.93|30161.4|30161.4|0
1639993350000|2021-12-20 09:42:30|30162|30162|30176.14|30176.14|30176.14|30176.14|30162|30162|0
1639993370000|2021-12-20 09:42:50|30179.67|30179.67|30179.67|30179.67|30179.67|30179.67|30179.67|30179.67|0
1639993400000|2021-12-20 09:43:20|30186.74|30186.74|30190.28|30190.28|30190.28|30190.28|30186.74|30186.74|0
1639993420000|2021-12-20 09:43:40|30193.81|30193.81|30197.35|30197.35|30197.35|30197.35|30193.81|30193.81|0
1639993450000|2021-12-20 09:44:10|30193.81|30193.81|30193.81|30193.81|30193.81|30193.81|30193.81|30193.81|0
1639993470000|2021-12-20 09:44:30|30197.35|30197.35|30193.81|30193.81|30197.35|30197.35|30193.81|30193.81|0
1639993480000|2021-12-20 09:44:40|30200.88|30200.88|30200.88|30200.88|30200.88|30200.88|30200.88|30200.88|0
1639993500000|2021-12-20 09:45:00|30197.35|30197.35|30189.68|30189.68|30197.35|30197.35|30189.68|30189.68|0
1639993510000|2021-12-20 09:45:10|30186.14|30186.14|30182.61|30182.61|30186.14|30186.14|30182.61|30182.61|0
1639993540000|2021-12-20 09:45:40|30179.07|30179.07|30175.54|30175.54|30186.14|30186.14|30175.54|30175.54|0
1639993550000|2021-12-20 09:45:50|30172|30172|30172|30172|30172|30172|30172|30172|0
1639993570000|2021-12-20 09:46:10|30175.54|30175.54|30175.54|30175.54|30175.54|30175.54|30175.54|30175.54|0
1639993580000|2021-12-20 09:46:20|30176.14|30176.14|30176.14|30176.14|30176.14|30176.14|30176.14|30176.14|0
1639993590000|2021-12-20 09:46:30|30179.67|30179.67|30180.27|30180.27|30180.27|30180.27|30179.67|30179.67|0
1639993620000|2021-12-20 09:47:00|30187.34|30187.34|30187.34|30187.34|30187.34|30187.34|30187.34|30187.34|0
1639993630000|2021-12-20 09:47:10|30205.02|30205.02|30205.02|30205.02|30205.02|30205.02|30205.02|30205.02|0
1639993640000|2021-12-20 09:47:20|30201.48|30201.48|30194.41|30194.41|30201.48|30201.48|30194.41|30194.41|0
1639993650000|2021-12-20 09:47:30|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|30190.88|0
1639993660000|2021-12-20 09:47:40|30187.34|30187.34|30187.34|30187.34|30187.34|30187.34|30187.34|30187.34|0
1639993690000|2021-12-20 09:48:10|30190.88|30190.88|30190.28|30190.28|30190.88|30190.88|30190.28|30190.28|0
1639993730000|2021-12-20 09:48:50|30190.52|30190.52|30201.13|30201.13|30201.13|30201.13|30190.52|30190.52|0
1639993740000|2021-12-20 09:49:00|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|0
1639993750000|2021-12-20 09:49:10|30197.59|30197.59|30197.59|30197.59|30197.59|30197.59|30197.59|30197.59|0
1639993780000|2021-12-20 09:49:40|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|30204.66|0
1639993790000|2021-12-20 09:49:50|30215.27|30215.27|30215.27|30215.27|30215.27|30215.27|30215.27|30215.27|0
1639993800000|2021-12-20 09:50:00|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|30208.2|0
1639993820000|2021-12-20 09:50:20|30209.4|30209.4|30214.13|30214.13|30214.73|30214.73|30209.4|30209.4|0
1639993830000|2021-12-20 09:50:30|30210.6|30210.6|30207.06|30207.06|30210.6|30210.6|30207.06|30207.06|0
1639993840000|2021-12-20 09:50:40|30203.53|30203.53|30203.53|30203.53|30203.53|30203.53|30203.53|30203.53|0
1639993860000|2021-12-20 09:51:00|30210.6|30210.6|30210.6|30210.6|30210.6|30210.6|30210.6|30210.6|0
1639993870000|2021-12-20 09:51:10|30203.53|30203.53|30203.53|30203.53|30203.53|30203.53|30203.53|30203.53|0
1639993890000|2021-12-20 09:51:30|30203.94|30203.94|30203.94|30203.94|30203.94|30203.94|30203.94|30203.94|0
1639993900000|2021-12-20 09:51:40|30214.54|30214.54|30218.08|30218.08|30218.08|30218.08|30214.54|30214.54|0
1639993910000|2021-12-20 09:51:50|30214.54|30214.54|30214.54|30214.54|30214.54|30214.54|30214.54|30214.54|0
1639993920000|2021-12-20 09:52:00|30211.01|30211.01|30211.01|30211.01|30211.01|30211.01|30211.01|30211.01|0
1639993930000|2021-12-20 09:52:10|30218.08|30218.08|30218.08|30218.08|30218.08|30218.08|30218.08|30218.08|0
1639993950000|2021-12-20 09:52:30|30214.54|30214.54|30218.08|30218.08|30218.08|30218.08|30214.54|30214.54|0
1639993970000|2021-12-20 09:52:50|30228.68|30228.68|30228.68|30228.68|30228.68|30228.68|30228.68|30228.68|0
1639993980000|2021-12-20 09:53:00|30221.61|30221.61|30221.61|30221.61|30221.61|30221.61|30221.61|30221.61|0
1639994000000|2021-12-20 09:53:20|30214.54|30214.54|30214.54|30214.54|30214.54|30214.54|30214.54|30214.54|0
1639994010000|2021-12-20 09:53:30|30218.08|30218.08|30218.08|30218.08|30218.08|30218.08|30218.08|30218.08|0
1639994020000|2021-12-20 09:53:40|30216.88|30216.88|30223.95|30223.95|30223.95|30223.95|30216.88|30216.88|0
1639994030000|2021-12-20 09:53:50|30231.02|30231.02|30227.48|30227.48|30234.55|30234.55|30227.48|30227.48|0
1639994040000|2021-12-20 09:54:00|30227.24|30227.24|30227.24|30227.24|30227.24|30227.24|30227.24|30227.24|0
1639994120000|2021-12-20 09:55:20|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|0
1639994130000|2021-12-20 09:55:30|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|0
1639994150000|2021-12-20 09:55:50|30255.52|30255.52|30247.85|30247.85|30255.52|30255.52|30247.85|30247.85|0
1639994160000|2021-12-20 09:56:00|30248.45|30248.45|30262.59|30262.59|30262.59|30262.59|30241.38|30241.38|0
1639994170000|2021-12-20 09:56:10|30259.05|30259.05|30266.12|30266.12|30266.12|30266.12|30259.05|30259.05|0
1639994180000|2021-12-20 09:56:20|30269.66|30269.66|30269.66|30269.66|30269.66|30269.66|30269.66|30269.66|0
1639994190000|2021-12-20 09:56:30|30270.48|30270.48|30269.66|30269.66|30270.48|30270.48|30269.66|30269.66|0
1639994220000|2021-12-20 09:57:00|30276.73|30276.73|30276.73|30276.73|30276.73|30276.73|30276.73|30276.73|0
1639994230000|2021-12-20 09:57:10|30266.12|30266.12|30266.12|30266.12|30266.12|30266.12|30266.12|30266.12|0
1639994260000|2021-12-20 09:57:40|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|0
1639994270000|2021-12-20 09:57:50|30262.59|30262.59|30266.12|30266.12|30266.12|30266.12|30262.59|30262.59|0
1639994280000|2021-12-20 09:58:00|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|0
1639994300000|2021-12-20 09:58:20|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|30259.05|0
1639994310000|2021-12-20 09:58:30|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|0
1639994330000|2021-12-20 09:58:50|30266.12|30266.12|30266.37|30266.37|30266.72|30266.72|30266.12|30266.12|0
1639994340000|2021-12-20 09:59:00|30269.9|30269.9|30259.9|30259.9|30270.5|30270.5|30259.9|30259.9|0
1639994380000|2021-12-20 09:59:40|30263.43|30263.43|30263.43|30263.43|30263.43|30263.43|30263.43|30263.43|0
1639994390000|2021-12-20 09:59:50|30270.5|30270.5|30281.11|30281.11|30281.11|30281.11|30270.5|30270.5|0
1639994400000|2021-12-20 10:00:00|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|0
1639994410000|2021-12-20 10:00:10|30288.18|30288.18|30294.22|30294.22|30294.22|30294.22|30288.18|30288.18|0
1639994420000|2021-12-20 10:00:20|30283.61|30283.61|30284.21|30284.21|30284.21|30284.21|30283.61|30283.61|0
1639994430000|2021-12-20 10:00:30|30287.75|30287.75|30287.75|30287.75|30287.75|30287.75|30287.75|30287.75|0
1639994460000|2021-12-20 10:01:00|30291.28|30291.28|30288.76|30288.76|30292.29|30292.29|30288.76|30288.76|0
1639994470000|2021-12-20 10:01:10|30281.69|30281.69|30292.29|30292.29|30292.29|30292.29|30281.69|30281.69|0
1639994480000|2021-12-20 10:01:20|30281.69|30281.69|30281.69|30281.69|30281.69|30281.69|30281.69|30281.69|0
1639994490000|2021-12-20 10:01:30|30283.14|30283.14|30283.14|30283.14|30283.14|30283.14|30283.14|30283.14|0
1639994520000|2021-12-20 10:02:00|30279.61|30279.61|30283.14|30283.14|30283.14|30283.14|30279.61|30279.61|0
1639994530000|2021-12-20 10:02:10|30276.07|30276.07|30286.67|30286.67|30286.67|30286.67|30276.07|30276.07|0
1639994540000|2021-12-20 10:02:20|30290.21|30290.21|30290.81|30290.81|30290.81|30290.81|30290.21|30290.21|0
1639994550000|2021-12-20 10:02:30|30291.41|30291.41|30290.81|30290.81|30291.41|30291.41|30290.81|30290.81|0
1639994560000|2021-12-20 10:02:40|30291.29|30291.29|30291.29|30291.29|30291.29|30291.29|30291.29|30291.29|0
1639994580000|2021-12-20 10:03:00|30298.36|30298.36|30298.36|30298.36|30298.36|30298.36|30298.36|30298.36|0
1639994590000|2021-12-20 10:03:10|30305.43|30305.43|30301.9|30301.9|30305.43|30305.43|30301.9|30301.9|0
1639994610000|2021-12-20 10:03:30|30312.5|30312.5|30312.5|30312.5|30312.5|30312.5|30312.5|30312.5|0
1639994620000|2021-12-20 10:03:40|30305.43|30305.43|30305.43|30305.43|30305.43|30305.43|30305.43|30305.43|0
1639994640000|2021-12-20 10:04:00|30298.36|30298.36|30291.29|30291.29|30298.36|30298.36|30291.29|30291.29|0
1639994650000|2021-12-20 10:04:10|30291.9|30291.9|30295.43|30295.43|30295.43|30295.43|30291.9|30291.9|0
1639994670000|2021-12-20 10:04:30|30298.97|30298.97|30290.09|30290.09|30298.97|30298.97|30290.09|30290.09|0
1639994680000|2021-12-20 10:04:40|30286.56|30286.56|30288.36|30288.36|30288.36|30288.36|30286.56|30286.56|0
1639994690000|2021-12-20 10:04:50|30286.56|30286.56|30291.29|30291.29|30291.29|30291.29|30286.56|30286.56|0
1639994700000|2021-12-20 10:05:00|30290.69|30290.69|30306.04|30306.04|30306.04|30306.04|30290.69|30290.69|0
1639994710000|2021-12-20 10:05:10|30298.97|30298.97|30298.97|30298.97|30298.97|30298.97|30298.97|30298.97|0
1639994720000|2021-12-20 10:05:20|30306.04|30306.04|30304.83|30304.83|30306.04|30306.04|30304.23|30304.23|0
1639994730000|2021-12-20 10:05:30|30301.3|30301.3|30300.1|30300.1|30301.9|30301.9|30300.1|30300.1|0
1639994750000|2021-12-20 10:05:50|30303.63|30303.63|30314.24|30314.24|30314.24|30314.24|30303.63|30303.63|0
1639994760000|2021-12-20 10:06:00|30310.7|30310.7|30310.7|30310.7|30310.7|30310.7|30310.7|30310.7|0
1639994770000|2021-12-20 10:06:10|30312.5|30312.5|30312.5|30312.5|30312.5|30312.5|30312.5|30312.5|0
1639994780000|2021-12-20 10:06:20|30305.43|30305.43|30305.43|30305.43|30305.43|30305.43|30305.43|30305.43|0
1639994790000|2021-12-20 10:06:30|30298.36|30298.36|30298.36|30298.36|30298.36|30298.36|30294.83|30294.83|0
1639994800000|2021-12-20 10:06:40|30294.83|30294.83|30294.23|30294.23|30294.83|30294.83|30294.23|30294.23|0
1639994810000|2021-12-20 10:06:50|30308.37|30308.37|30308.97|30308.97|30308.97|30308.97|30308.37|30308.37|0
1639994830000|2021-12-20 10:07:10|30319.57|30319.57|30323.11|30323.11|30326.64|30326.64|30319.57|30319.57|0
1639994840000|2021-12-20 10:07:20|30323.71|30323.71|30323.71|30323.71|30323.71|30323.71|30323.71|30323.71|0
1639994850000|2021-12-20 10:07:30|30323.11|30323.11|30322.51|30322.51|30323.71|30323.71|30322.51|30322.51|0
1639994860000|2021-12-20 10:07:40|30333.11|30333.11|30329.58|30329.58|30333.11|30333.11|30329.58|30329.58|0
1639994870000|2021-12-20 10:07:50|30340.18|30340.18|30341.38|30341.38|30341.38|30341.38|30340.18|30340.18|0
1639994880000|2021-12-20 10:08:00|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|30341.79|0
1639994890000|2021-12-20 10:08:10|30348.86|30348.86|30348.86|30348.86|30348.86|30348.86|30348.86|30348.86|0
1639994900000|2021-12-20 10:08:20|30349.46|30349.46|30349.46|30349.46|30349.46|30349.46|30349.46|30349.46|0
1639994930000|2021-12-20 10:08:50|30342.39|30342.39|30342.39|30342.39|30342.39|30342.39|30342.39|30342.39|0
1639994940000|2021-12-20 10:09:00|30338.86|30338.86|30338.86|30338.86|30338.86|30338.86|30338.86|30338.86|0
1639994980000|2021-12-20 10:09:40|30338.26|30338.26|30335.33|30335.33|30338.26|30338.26|30334.72|30334.72|0
1639994990000|2021-12-20 10:09:50|30338.86|30338.86|30338.86|30338.86|30338.86|30338.86|30338.86|30338.86|0
1639995000000|2021-12-20 10:10:00|30335.33|30335.33|30335.33|30335.33|30335.33|30335.33|30335.33|30335.33|0
1639995020000|2021-12-20 10:10:20|30342.39|30342.39|30342.39|30342.39|30342.39|30342.39|30342.39|30342.39|0
1639995030000|2021-12-20 10:10:30|30341.79|30341.79|30343.12|30343.12|30350.19|30350.19|30341.79|30341.79|0
1639995040000|2021-12-20 10:10:40|30339.59|30339.59|30333.88|30333.88|30339.59|30339.59|30333.88|30333.88|0
1639995050000|2021-12-20 10:10:50|30333.4|30333.4|30340.47|30340.47|30340.47|30340.47|30333.4|30333.4|0
1639995080000|2021-12-20 10:11:20|30339.87|30339.87|30333.4|30333.4|30340.47|30340.47|30333.4|30333.4|0
1639995130000|2021-12-20 10:12:10|30334|30334|30338.95|30338.95|30341.07|30341.07|30332.8|30332.8|0
1639995140000|2021-12-20 10:12:20|30337.75|30337.75|30337.51|30337.51|30337.75|30337.75|30337.51|30337.51|0
1639995160000|2021-12-20 10:12:40|30341.04|30341.04|30341.04|30341.04|30341.04|30341.04|30341.04|30341.04|0
1639995170000|2021-12-20 10:12:50|30348.11|30348.11|30348.11|30348.11|30348.11|30348.11|30348.11|30348.11|0
1639995180000|2021-12-20 10:13:00|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|0
1639995190000|2021-12-20 10:13:10|30350.52|30350.52|30349.32|30349.32|30350.52|30350.52|30349.32|30349.32|0
1639995210000|2021-12-20 10:13:30|30359.92|30359.92|30356.39|30356.39|30359.92|30359.92|30356.39|30356.39|0
1639995240000|2021-12-20 10:14:00|30359.92|30359.92|30359.92|30359.92|30359.92|30359.92|30359.92|30359.92|0
1639995260000|2021-12-20 10:14:20|30366.99|30366.99|30367.59|30367.59|30367.59|30367.59|30366.99|30366.99|0
1639995280000|2021-12-20 10:14:40|30371.13|30371.13|30367.59|30367.59|30371.13|30371.13|30367.59|30367.59|0
1639995300000|2021-12-20 10:15:00|30368.19|30368.19|30367.59|30367.59|30368.79|30368.79|30367.59|30367.59|0
1639995310000|2021-12-20 10:15:10|30371.13|30371.13|30364.06|30364.06|30371.13|30371.13|30364.06|30364.06|0
1639995320000|2021-12-20 10:15:20|30360.52|30360.52|30356.39|30356.39|30360.52|30360.52|30356.39|30356.39|0
1639995340000|2021-12-20 10:15:40|30352.85|30352.85|30345.78|30345.78|30352.85|30352.85|30345.78|30345.78|0
1639995350000|2021-12-20 10:15:50|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|0
1639995360000|2021-12-20 10:16:00|30352.85|30352.85|30349.32|30349.32|30352.85|30352.85|30342.25|30342.25|0
1639995390000|2021-12-20 10:16:30|30345.78|30345.78|30345.78|30345.78|30345.78|30345.78|30345.78|30345.78|0
1639995430000|2021-12-20 10:17:10|30352.85|30352.85|30352.85|30352.85|30352.85|30352.85|30352.85|30352.85|0
1639995440000|2021-12-20 10:17:20|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|30349.32|0
1639995450000|2021-12-20 10:17:30|30356.39|30356.39|30363.46|30363.46|30363.46|30363.46|30356.39|30356.39|0
1639995460000|2021-12-20 10:17:40|30364.66|30364.66|30364.06|30364.06|30364.66|30364.66|30364.06|30364.06|0
1639995480000|2021-12-20 10:18:00|30364.66|30364.66|30364.06|30364.06|30364.66|30364.66|30364.06|30364.06|0
1639995490000|2021-12-20 10:18:10|30371.13|30371.13|30371.13|30371.13|30371.13|30371.13|30371.13|30371.13|0
1639995540000|2021-12-20 10:19:00|30378.2|30378.2|30374.66|30374.66|30378.2|30378.2|30374.66|30374.66|0
1639995550000|2021-12-20 10:19:10|30375.48|30375.48|30374.66|30374.66|30375.48|30375.48|30374.66|30374.66|0
1639995570000|2021-12-20 10:19:30|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|0
1639995580000|2021-12-20 10:19:40|30382.93|30382.93|30382.93|30382.93|30382.93|30382.93|30382.93|30382.93|0
1639995600000|2021-12-20 10:20:00|30383.53|30383.53|30382.33|30382.33|30383.53|30383.53|30382.33|30382.33|0
1639995610000|2021-12-20 10:20:10|30378.8|30378.8|30378.8|30378.8|30378.8|30378.8|30378.8|30378.8|0
1639995620000|2021-12-20 10:20:20|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|0
1639995630000|2021-12-20 10:20:30|30371.73|30371.73|30367.59|30367.59|30371.73|30371.73|30366.99|30366.99|0
1639995640000|2021-12-20 10:20:40|30366.99|30366.99|30366.99|30366.99|30366.99|30366.99|30366.99|30366.99|0
1639995650000|2021-12-20 10:20:50|30370.53|30370.53|30371.13|30371.13|30371.13|30371.13|30370.53|30370.53|0
1639995670000|2021-12-20 10:21:10|30368.72|30368.72|30368.72|30368.72|30368.72|30368.72|30368.72|30368.72|0
1639995680000|2021-12-20 10:21:20|30369.92|30369.92|30370.53|30370.53|30371.13|30371.13|30369.92|30369.92|0
1639995700000|2021-12-20 10:21:40|30371.13|30371.13|30374.66|30374.66|30374.66|30374.66|30371.13|30371.13|0
1639995710000|2021-12-20 10:21:50|30385.27|30385.27|30385.27|30385.27|30385.27|30385.27|30385.27|30385.27|0
1639995720000|2021-12-20 10:22:00|30388.8|30388.8|30385.27|30385.27|30388.8|30388.8|30385.27|30385.27|0
1639995740000|2021-12-20 10:22:20|30392.34|30392.34|30393.54|30393.54|30393.54|30393.54|30392.34|30392.34|0
1639995770000|2021-12-20 10:22:50|30385.27|30385.27|30384.67|30384.67|30385.87|30385.87|30384.67|30384.67|0
1639995780000|2021-12-20 10:23:00|30381.13|30381.13|30377.6|30377.6|30381.13|30381.13|30377.6|30377.6|0
1639995820000|2021-12-20 10:23:40|30381.13|30381.13|30381.13|30381.13|30381.13|30381.13|30381.13|30381.13|0
1639995830000|2021-12-20 10:23:50|30391.73|30391.73|30388.2|30388.2|30391.73|30391.73|30388.2|30388.2|0
1639995840000|2021-12-20 10:24:00|30381.13|30381.13|30381.13|30381.13|30381.13|30381.13|30381.13|30381.13|0
1639995880000|2021-12-20 10:24:40|30382.33|30382.33|30382.93|30382.93|30382.93|30382.93|30382.33|30382.33|0
1639995890000|2021-12-20 10:24:50|30383.53|30383.53|30382.33|30382.33|30383.53|30383.53|30382.33|30382.33|0
1639995900000|2021-12-20 10:25:00|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|0
1639995930000|2021-12-20 10:25:30|30385.27|30385.27|30385.27|30385.27|30385.27|30385.27|30385.27|30385.27|0
1639995940000|2021-12-20 10:25:40|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|30381.73|0
1639995960000|2021-12-20 10:26:00|30388.8|30388.8|30388.8|30388.8|30388.8|30388.8|30388.8|30388.8|0
1639995990000|2021-12-20 10:26:30|30402.94|30402.94|30402.94|30402.94|30402.94|30402.94|30402.94|30402.94|0
1639996000000|2021-12-20 10:26:40|30403.54|30403.54|30403.54|30403.54|30403.54|30403.54|30403.54|30403.54|0
1639996010000|2021-12-20 10:26:50|30410.61|30410.61|30410.61|30410.61|30410.61|30410.61|30410.61|30410.61|0
1639996020000|2021-12-20 10:27:00|30414.15|30414.15|30406.48|30406.48|30414.15|30414.15|30406.48|30406.48|0
1639996030000|2021-12-20 10:27:10|30410.01|30410.01|30410.01|30410.01|30410.01|30410.01|30410.01|30410.01|0
1639996060000|2021-12-20 10:27:40|30417.08|30417.08|30418.28|30418.28|30418.28|30418.28|30417.08|30417.08|0
1639996080000|2021-12-20 10:28:00|30421.82|30421.82|30421.82|30421.82|30421.82|30421.82|30421.82|30421.82|0
1639996090000|2021-12-20 10:28:10|30420.62|30420.62|30424.15|30424.15|30424.15|30424.15|30420.62|30420.62|0
1639996100000|2021-12-20 10:28:20|30427.68|30427.68|30427.68|30427.68|30427.68|30427.68|30427.68|30427.68|0
1639996110000|2021-12-20 10:28:30|30424.15|30424.15|30413.55|30413.55|30424.15|30424.15|30413.55|30413.55|0
1639996120000|2021-12-20 10:28:40|30420.62|30420.62|30431.95|30431.95|30431.95|30431.95|30420.62|30420.62|0
1639996130000|2021-12-20 10:28:50|30432.55|30432.55|30432.55|30432.55|30432.55|30432.55|30432.55|30432.55|0
1639996140000|2021-12-20 10:29:00|30425.48|30425.48|30421.34|30421.34|30426.08|30426.08|30421.34|30421.34|0
1639996150000|2021-12-20 10:29:10|30420.74|30420.74|30408.93|30408.93|30420.74|30420.74|30408.93|30408.93|0
1639996160000|2021-12-20 10:29:20|30412.47|30412.47|30408.93|30408.93|30412.47|30412.47|30408.93|30408.93|0
1639996170000|2021-12-20 10:29:30|30405.4|30405.4|30405.4|30405.4|30405.4|30405.4|30405.4|30405.4|0
1639996190000|2021-12-20 10:29:50|30416|30416|30416.41|30416.41|30416.41|30416.41|30416|30416|0
1639996200000|2021-12-20 10:30:00|30412.88|30412.88|30413.48|30413.48|30413.48|30413.48|30411.68|30411.68|0
1639996210000|2021-12-20 10:30:10|30417.01|30417.01|30416.77|30416.77|30417.74|30417.74|30416.77|30416.77|0
1639996220000|2021-12-20 10:30:20|30416.17|30416.17|30425.58|30425.58|30427.26|30427.26|30416.17|30416.17|0
1639996230000|2021-12-20 10:30:30|30426.06|30426.06|30426.66|30426.66|30426.66|30426.66|30426.06|30426.06|0
1639996250000|2021-12-20 10:30:50|30423.13|30423.13|30423.13|30423.13|30423.13|30423.13|30423.13|30423.13|0
1639996260000|2021-12-20 10:31:00|30419.59|30419.59|30416.06|30416.06|30419.59|30419.59|30416.06|30416.06|0
1639996280000|2021-12-20 10:31:20|30391.31|30391.31|30391.31|30391.31|30391.31|30391.31|30391.31|30391.31|0
1639996290000|2021-12-20 10:31:30|30391.91|30391.91|30390.71|30390.71|30391.91|30391.91|30390.71|30390.71|0
1639996300000|2021-12-20 10:31:40|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|0
1639996310000|2021-12-20 10:31:50|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|30387.18|0
1639996330000|2021-12-20 10:32:10|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|0
1639996340000|2021-12-20 10:32:20|30382.91|30382.91|30382.91|30382.91|30382.91|30382.91|30382.91|30382.91|0
1639996350000|2021-12-20 10:32:30|30375.84|30375.84|30373.22|30373.22|30375.84|30375.84|30372.81|30372.81|0
1639996360000|2021-12-20 10:32:40|30373.82|30373.82|30374.42|30374.42|30374.42|30374.42|30373.82|30373.82|0
1639996390000|2021-12-20 10:33:10|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|30375.02|0
1639996410000|2021-12-20 10:33:30|30382.09|30382.09|30382.09|30382.09|30382.09|30382.09|30382.09|30382.09|0
1639996420000|2021-12-20 10:33:40|30378.56|30378.56|30378.56|30378.56|30378.56|30378.56|30378.56|30378.56|0
1639996440000|2021-12-20 10:34:00|30377.96|30377.96|30382.7|30382.7|30382.7|30382.7|30377.96|30377.96|0
1639996450000|2021-12-20 10:34:10|30382.45|30382.45|30381.85|30381.85|30382.45|30382.45|30381.85|30381.85|0
1639996460000|2021-12-20 10:34:20|30381.25|30381.25|30381.85|30381.85|30381.85|30381.85|30380.65|30380.65|0
1639996470000|2021-12-20 10:34:30|30380.65|30380.65|30380.65|30380.65|30380.65|30380.65|30380.65|30380.65|0
1639996480000|2021-12-20 10:34:40|30377.12|30377.12|30377.12|30377.12|30377.12|30377.12|30377.12|30377.12|0
1639996490000|2021-12-20 10:34:50|30376.52|30376.52|30369.45|30369.45|30376.52|30376.52|30369.45|30369.45|0
1639996500000|2021-12-20 10:35:00|30376.52|30376.52|30387.72|30387.72|30387.72|30387.72|30376.52|30376.52|0
1639996510000|2021-12-20 10:35:10|30384.19|30384.19|30384.79|30384.79|30384.79|30384.79|30384.19|30384.19|0
1639996540000|2021-12-20 10:35:40|30385.39|30385.39|30381.85|30381.85|30385.39|30385.39|30381.85|30381.85|0
1639996590000|2021-12-20 10:36:30|30388.92|30388.92|30388.92|30388.92|30388.92|30388.92|30388.92|30388.92|0
1639996620000|2021-12-20 10:37:00|30392.46|30392.46|30395.99|30395.99|30395.99|30395.99|30392.46|30392.46|0
1639996630000|2021-12-20 10:37:10|30393.66|30393.66|30393.66|30393.66|30393.66|30393.66|30393.66|30393.66|0
1639996640000|2021-12-20 10:37:20|30393.06|30393.06|30393.06|30393.06|30393.06|30393.06|30393.06|30393.06|0
1639996660000|2021-12-20 10:37:40|30392.46|30392.46|30395.99|30395.99|30395.99|30395.99|30392.46|30392.46|0
1639996680000|2021-12-20 10:38:00|30396.59|30396.59|30396.59|30396.59|30396.59|30396.59|30396.59|30396.59|0
1639996690000|2021-12-20 10:38:10|30393.06|30393.06|30378.92|30378.92|30393.06|30393.06|30378.92|30378.92|0
1639996700000|2021-12-20 10:38:20|30382.45|30382.45|30382.45|30382.45|30382.45|30382.45|30382.45|30382.45|0
1639996710000|2021-12-20 10:38:30|30385.99|30385.99|30385.99|30385.99|30385.99|30385.99|30385.99|30385.99|0
1639996730000|2021-12-20 10:38:50|30385.39|30385.39|30388.92|30388.92|30388.92|30388.92|30385.39|30385.39|0
1639996750000|2021-12-20 10:39:10|30392.46|30392.46|30392.46|30392.46|30392.46|30392.46|30392.46|30392.46|0
1639996780000|2021-12-20 10:39:40|30395.99|30395.99|30397.19|30397.19|30397.19|30397.19|30395.99|30395.99|0
1639996810000|2021-12-20 10:40:10|30400.73|30400.73|30400.73|30400.73|30400.73|30400.73|30400.73|30400.73|0
1639996820000|2021-12-20 10:40:20|30397.19|30397.19|30397.19|30397.19|30397.19|30397.19|30397.19|30397.19|0
1639996860000|2021-12-20 10:41:00|30390.12|30390.12|30393.66|30393.66|30393.66|30393.66|30390.12|30390.12|0
1639996890000|2021-12-20 10:41:30|30392.46|30392.46|30393.66|30393.66|30393.66|30393.66|30390.12|30390.12|0
1639996920000|2021-12-20 10:42:00|30400.73|30400.73|30400.73|30400.73|30400.73|30400.73|30400.73|30400.73|0
1639996940000|2021-12-20 10:42:20|30407.8|30407.8|30409.01|30409.01|30415.35|30415.35|30407.8|30407.8|0
1639996950000|2021-12-20 10:42:30|30409.25|30409.25|30409.25|30409.25|30409.25|30409.25|30409.25|30409.25|0
1639996970000|2021-12-20 10:42:50|30405.72|30405.72|30402.18|30402.18|30405.72|30405.72|30402.18|30402.18|0
1639997030000|2021-12-20 10:43:50|30409.25|30409.25|30409.25|30409.25|30409.25|30409.25|30409.25|30409.25|0
1639997040000|2021-12-20 10:44:00|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|0
1639997070000|2021-12-20 10:44:30|30413.99|30413.99|30413.99|30413.99|30413.99|30413.99|30413.99|30413.99|0
1639997080000|2021-12-20 10:44:40|30413.39|30413.39|30412.16|30412.16|30413.39|30413.39|30412.16|30412.16|0
1639997100000|2021-12-20 10:45:00|30404.49|30404.49|30408.02|30408.02|30408.02|30408.02|30404.49|30404.49|0
1639997130000|2021-12-20 10:45:30|30415.09|30415.09|30415.09|30415.09|30415.09|30415.09|30415.09|30415.09|0
1639997140000|2021-12-20 10:45:40|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|30415.69|0
1639997170000|2021-12-20 10:46:10|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|0
1639997180000|2021-12-20 10:46:20|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|0
1639997200000|2021-12-20 10:46:40|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|0
1639997220000|2021-12-20 10:47:00|30425.7|30425.7|30425.7|30425.7|30425.7|30425.7|30425.7|30425.7|0
1639997230000|2021-12-20 10:47:10|30426.3|30426.3|30422.76|30422.76|30426.3|30426.3|30422.76|30422.76|0
1639997290000|2021-12-20 10:48:10|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|0
1639997300000|2021-12-20 10:48:20|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|0
1639997320000|2021-12-20 10:48:40|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|0
1639997370000|2021-12-20 10:49:30|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|0
1639997380000|2021-12-20 10:49:40|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|30429.83|0
1639997390000|2021-12-20 10:49:50|30433.37|30433.37|30433.37|30433.37|30433.97|30433.97|30433.37|30433.37|0
1639997400000|2021-12-20 10:50:00|30433.97|30433.97|30433.97|30433.97|30433.97|30433.97|30433.97|30433.97|0
1639997410000|2021-12-20 10:50:10|30426.9|30426.9|30423.36|30423.36|30426.9|30426.9|30423.36|30423.36|0
1639997420000|2021-12-20 10:50:20|30419.23|30419.23|30408.62|30408.62|30419.23|30419.23|30401.55|30401.55|0
1639997430000|2021-12-20 10:50:30|30408.02|30408.02|30404.49|30404.49|30408.02|30408.02|30404.49|30404.49|0
1639997440000|2021-12-20 10:50:40|30405.09|30405.09|30405.09|30405.09|30405.09|30405.09|30405.09|30405.09|0
1639997450000|2021-12-20 10:50:50|30403.89|30403.89|30403.89|30403.89|30403.89|30403.89|30403.89|30403.89|0
1639997470000|2021-12-20 10:51:10|30400.35|30400.35|30392.68|30392.68|30400.35|30400.35|30392.68|30392.68|0
1639997480000|2021-12-20 10:51:20|30392.08|30392.08|30389.15|30389.15|30393.28|30393.28|30389.15|30389.15|0
1639997490000|2021-12-20 10:51:30|30389.75|30389.75|30396.82|30396.82|30396.82|30396.82|30389.75|30389.75|0
1639997500000|2021-12-20 10:51:40|30389.75|30389.75|30389.75|30389.75|30389.75|30389.75|30389.75|30389.75|0
1639997510000|2021-12-20 10:51:50|30390.95|30390.95|30390.95|30390.95|30390.95|30390.95|30390.95|30390.95|0
1639997520000|2021-12-20 10:52:00|30392.75|30392.75|30392.75|30392.75|30392.75|30392.75|30392.75|30392.75|0
1639997540000|2021-12-20 10:52:20|30399.82|30399.82|30399.82|30399.82|30399.82|30399.82|30399.82|30399.82|0
1639997550000|2021-12-20 10:52:30|30403.35|30403.35|30403.35|30403.35|30403.35|30403.35|30403.35|30403.35|0
1639997570000|2021-12-20 10:52:50|30406.89|30406.89|30410.42|30410.42|30410.42|30410.42|30406.89|30406.89|0
1639997600000|2021-12-20 10:53:20|30417.49|30417.49|30421.03|30421.03|30421.03|30421.03|30417.49|30417.49|0
1639997640000|2021-12-20 10:54:00|30417.49|30417.49|30417.49|30417.49|30417.49|30417.49|30417.49|30417.49|0
1639997660000|2021-12-20 10:54:20|30421.03|30421.03|30421.03|30421.03|30421.03|30421.03|30421.03|30421.03|0
1639997690000|2021-12-20 10:54:50|30421.51|30421.51|30425.29|30425.29|30428.83|30428.83|30421.51|30421.51|0
1639997710000|2021-12-20 10:55:10|30421.76|30421.76|30421.76|30421.76|30421.76|30421.76|30421.76|30421.76|0
1639997750000|2021-12-20 10:55:50|30425.29|30425.29|30425.29|30425.29|30425.29|30425.29|30425.29|30425.29|0
1639997760000|2021-12-20 10:56:00|30421.76|30421.76|30421.76|30421.76|30421.76|30421.76|30421.76|30421.76|0
1639997770000|2021-12-20 10:56:10|30425.29|30425.29|30428.83|30428.83|30428.83|30428.83|30425.29|30425.29|0
1639997780000|2021-12-20 10:56:20|30429.43|30429.43|30430.03|30430.03|30430.03|30430.03|30429.43|30429.43|0
1639997800000|2021-12-20 10:56:40|30426.49|30426.49|30433.56|30433.56|30433.56|30433.56|30426.49|30426.49|0
1639997810000|2021-12-20 10:56:50|30434.16|30434.16|30437.7|30437.7|30437.7|30437.7|30434.16|30434.16|0
1639997820000|2021-12-20 10:57:00|30434.16|30434.16|30434.16|30434.16|30434.16|30434.16|30434.16|30434.16|0
1639997840000|2021-12-20 10:57:20|30441.23|30441.23|30440.03|30440.03|30441.23|30441.23|30440.03|30440.03|0
1639997860000|2021-12-20 10:57:40|30432.96|30432.96|30429.43|30429.43|30432.96|30432.96|30429.43|30429.43|0
1639997890000|2021-12-20 10:58:10|30422.36|30422.36|30422.36|30422.36|30422.36|30422.36|30422.36|30422.36|0
1639997920000|2021-12-20 10:58:40|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|0
1639997940000|2021-12-20 10:59:00|30426.71|30426.71|30426.71|30426.71|30426.71|30426.71|30426.71|30426.71|0
1639997950000|2021-12-20 10:59:10|30430.25|30430.25|30433.78|30433.78|30433.78|30433.78|30430.25|30430.25|0
1639997970000|2021-12-20 10:59:30|30437.32|30437.32|30437.32|30437.32|30437.73|30437.73|30437.32|30437.32|0
1639997990000|2021-12-20 10:59:50|30440.85|30440.85|30444.99|30444.99|30444.99|30444.99|30440.85|30440.85|0
1639998000000|2021-12-20 11:00:00|30452.06|30452.06|30452.06|30452.06|30452.06|30452.06|30452.06|30452.06|0
1639998020000|2021-12-20 11:00:20|30444.99|30444.99|30448.52|30448.52|30448.52|30448.52|30444.99|30444.99|0
1639998030000|2021-12-20 11:00:30|30446.72|30446.72|30446.12|30446.12|30446.72|30446.72|30446.12|30446.12|0
1639998040000|2021-12-20 11:00:40|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|30442.58|0
1639998050000|2021-12-20 11:00:50|30439.05|30439.05|30446.12|30446.12|30446.12|30446.12|30439.05|30439.05|0
1639998060000|2021-12-20 11:01:00|30442.58|30442.58|30443.78|30443.78|30443.78|30443.78|30442.58|30442.58|0
1639998080000|2021-12-20 11:01:20|30450.85|30450.85|30447.32|30447.32|30450.85|30450.85|30447.32|30447.32|0
1639998100000|2021-12-20 11:01:40|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|0
1639998130000|2021-12-20 11:02:10|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|0
1639998160000|2021-12-20 11:02:40|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|0
1639998180000|2021-12-20 11:03:00|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|0
1639998190000|2021-12-20 11:03:10|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|0
1639998210000|2021-12-20 11:03:30|30447.32|30447.32|30443.78|30443.78|30447.32|30447.32|30443.78|30443.78|0
1639998240000|2021-12-20 11:04:00|30443.3|30443.3|30432.7|30432.7|30443.3|30443.3|30432.7|30432.7|0
1639998270000|2021-12-20 11:04:30|30429.16|30429.16|30429.16|30429.16|30429.16|30429.16|30429.16|30429.16|0
1639998290000|2021-12-20 11:04:50|30425.63|30425.63|30425.63|30425.63|30425.63|30425.63|30425.63|30425.63|0
1639998320000|2021-12-20 11:05:20|30422.09|30422.09|30425.63|30425.63|30425.63|30425.63|30422.09|30422.09|0
1639998330000|2021-12-20 11:05:30|30422.09|30422.09|30418.56|30418.56|30422.09|30422.09|30418.56|30418.56|0
1639998340000|2021-12-20 11:05:40|30417.96|30417.96|30417.96|30417.96|30417.96|30417.96|30417.96|30417.96|0
1639998360000|2021-12-20 11:06:00|30421.49|30421.49|30422.09|30422.09|30422.09|30422.09|30421.49|30421.49|0
1639998400000|2021-12-20 11:06:40|30432.7|30432.7|30432.7|30432.7|30432.7|30432.7|30432.7|30432.7|0
1639998420000|2021-12-20 11:07:00|30422.09|30422.09|30417.33|30417.33|30422.09|30422.09|30414.2|30414.2|0
1639998480000|2021-12-20 11:08:00|30420.86|30420.86|30421.27|30421.27|30421.27|30421.27|30420.86|30420.86|0
1639998490000|2021-12-20 11:08:10|30428.34|30428.34|30428.34|30428.34|30428.34|30428.34|30428.34|30428.34|0
1639998510000|2021-12-20 11:08:30|30442.48|30442.48|30442.48|30442.48|30442.48|30442.48|30442.48|30442.48|0
1639998530000|2021-12-20 11:08:50|30456.62|30456.62|30453.09|30453.09|30456.62|30456.62|30453.09|30453.09|0
1639998540000|2021-12-20 11:09:00|30449.55|30449.55|30449.55|30449.55|30449.55|30449.55|30449.55|30449.55|0
1639998570000|2021-12-20 11:09:30|30450.15|30450.15|30450.15|30450.15|30450.15|30450.15|30450.15|30450.15|0
1639998580000|2021-12-20 11:09:40|30453.69|30453.69|30453.69|30453.69|30453.69|30453.69|30453.69|30453.69|0
1639998590000|2021-12-20 11:09:50|30457.22|30457.22|30457.22|30457.22|30457.22|30457.22|30457.22|30457.22|0
1639998600000|2021-12-20 11:10:00|30453.69|30453.69|30457.22|30457.22|30457.22|30457.22|30453.69|30453.69|0
1639998610000|2021-12-20 11:10:10|30460.76|30460.76|30460.76|30460.76|30460.76|30460.76|30460.76|30460.76|0
1639998640000|2021-12-20 11:10:40|30460.16|30460.16|30460.16|30460.16|30460.16|30460.16|30460.16|30460.16|0
1639998650000|2021-12-20 11:10:50|30453.09|30453.09|30456.02|30456.02|30456.02|30456.02|30449.55|30449.55|0
1639998680000|2021-12-20 11:11:20|30463.09|30463.09|30463.09|30463.09|30463.09|30463.09|30463.09|30463.09|0
1639998690000|2021-12-20 11:11:30|30471.36|30471.36|30474.9|30474.9|30474.9|30474.9|30471.36|30471.36|0
1639998720000|2021-12-20 11:12:00|30475.31|30475.31|30471.77|30471.77|30475.31|30475.31|30471.77|30471.77|0
1639998740000|2021-12-20 11:12:20|30478.84|30478.84|30478.84|30478.84|30478.84|30478.84|30478.84|30478.84|0
1639998750000|2021-12-20 11:12:30|30480.04|30480.04|30480.04|30480.04|30480.04|30480.04|30480.04|30480.04|0
1639998760000|2021-12-20 11:12:40|30476.51|30476.51|30476.51|30476.51|30476.51|30476.51|30476.51|30476.51|0
1639998770000|2021-12-20 11:12:50|30480.04|30480.04|30480.04|30480.04|30480.04|30480.04|30480.04|30480.04|0
1639998780000|2021-12-20 11:13:00|30472.97|30472.97|30462.37|30462.37|30472.97|30472.97|30462.37|30462.37|0
1639998790000|2021-12-20 11:13:10|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|0
1639998800000|2021-12-20 11:13:20|30458.83|30458.83|30458.83|30458.83|30458.83|30458.83|30458.83|30458.83|0
1639998820000|2021-12-20 11:13:40|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|0
1639998850000|2021-12-20 11:14:10|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|30448.23|0
1639998860000|2021-12-20 11:14:20|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|30451.76|0
1639998870000|2021-12-20 11:14:30|30452|30452|30456.02|30456.02|30456.02|30456.02|30452|30452|0
1639998880000|2021-12-20 11:14:40|30456.27|30456.27|30456.27|30456.27|30456.27|30456.27|30456.27|30456.27|0
1639998910000|2021-12-20 11:15:10|30452.73|30452.73|30447.99|30447.99|30452.73|30452.73|30447.99|30447.99|0
1639998920000|2021-12-20 11:15:20|30444.46|30444.46|30444.46|30444.46|30444.46|30444.46|30444.46|30444.46|0
1639998940000|2021-12-20 11:15:40|30444.05|30444.05|30432.84|30432.84|30444.05|30444.05|30432.84|30432.84|0
1639998950000|2021-12-20 11:15:50|30433.45|30433.45|30433.45|30433.45|30433.45|30433.45|30432.84|30432.84|0
1639999000000|2021-12-20 11:16:40|30436.98|30436.98|30447.58|30447.58|30447.58|30447.58|30436.98|30436.98|0
1639999020000|2021-12-20 11:17:00|30451.12|30451.12|30451.12|30451.12|30451.12|30451.12|30451.12|30451.12|0
1639999030000|2021-12-20 11:17:10|30450.71|30450.71|30450.71|30450.71|30450.71|30450.71|30450.71|30450.71|0
1639999070000|2021-12-20 11:17:50|30464.85|30464.85|30464.85|30464.85|30464.85|30464.85|30464.85|30464.85|0
1639999080000|2021-12-20 11:18:00|30454.24|30454.24|30454.24|30454.24|30454.24|30454.24|30454.24|30454.24|0
1639999120000|2021-12-20 11:18:40|30457.78|30457.78|30462.52|30462.52|30462.52|30462.52|30457.78|30457.78|0
1639999140000|2021-12-20 11:19:00|30461.92|30461.92|30461.92|30461.92|30461.92|30461.92|30461.92|30461.92|0
1639999150000|2021-12-20 11:19:10|30465.45|30465.45|30465.45|30465.45|30465.45|30465.45|30465.45|30465.45|0
1639999170000|2021-12-20 11:19:30|30468.99|30468.99|30468.99|30468.99|30468.99|30468.99|30468.99|30468.99|0
1639999180000|2021-12-20 11:19:40|30476.05|30476.05|30472.52|30472.52|30476.05|30476.05|30472.52|30472.52|0
1639999210000|2021-12-20 11:20:10|30468.99|30468.99|30468.99|30468.99|30468.99|30468.99|30468.99|30468.99|0
1639999260000|2021-12-20 11:21:00|30483.12|30483.12|30483.73|30483.73|30483.73|30483.73|30483.12|30483.12|0
1639999270000|2021-12-20 11:21:10|30484.33|30484.33|30484.33|30484.33|30484.33|30484.33|30484.33|30484.33|0
1639999290000|2021-12-20 11:21:30|30480.79|30480.79|30480.79|30480.79|30480.79|30480.79|30480.79|30480.79|0
1639999320000|2021-12-20 11:22:00|30481.2|30481.2|30481.2|30481.2|30481.2|30481.2|30481.2|30481.2|0
1639999380000|2021-12-20 11:23:00|30481.8|30481.8|30481.8|30481.8|30481.8|30481.8|30481.8|30481.8|0
1639999420000|2021-12-20 11:23:40|30488.87|30488.87|30488.87|30488.87|30488.87|30488.87|30488.87|30488.87|0
1639999440000|2021-12-20 11:24:00|30485.34|30485.34|30485.34|30485.34|30485.34|30485.34|30485.34|30485.34|0
1639999450000|2021-12-20 11:24:10|30481.8|30481.8|30478.27|30478.27|30481.8|30481.8|30478.27|30478.27|0
1639999460000|2021-12-20 11:24:20|30474.73|30474.73|30474.73|30474.73|30474.73|30474.73|30474.73|30474.73|0
1639999470000|2021-12-20 11:24:30|30471.2|30471.2|30470|30470|30471.2|30471.2|30470|30470|0
1639999480000|2021-12-20 11:24:40|30468.79|30468.79|30465.26|30465.26|30468.79|30468.79|30465.26|30465.26|0
1639999510000|2021-12-20 11:25:10|30468.79|30468.79|30468.79|30468.79|30468.79|30468.79|30468.79|30468.79|0
1639999560000|2021-12-20 11:26:00|30465.26|30465.26|30454.65|30454.65|30465.26|30465.26|30454.65|30454.65|0
1639999570000|2021-12-20 11:26:10|30454.05|30454.05|30450.52|30450.52|30454.05|30454.05|30450.52|30450.52|0
1639999600000|2021-12-20 11:26:40|30457.59|30457.59|30456.77|30456.77|30461.12|30461.12|30456.77|30456.77|0
1639999610000|2021-12-20 11:26:50|30453.23|30453.23|30442.63|30442.63|30453.23|30453.23|30442.63|30442.63|0
1639999650000|2021-12-20 11:27:30|30456.77|30456.77|30460.3|30460.3|30460.3|30460.3|30456.77|30456.77|0
1639999670000|2021-12-20 11:27:50|30470.91|30470.91|30472.11|30472.11|30472.11|30472.11|30470.91|30470.91|0
1639999680000|2021-12-20 11:28:00|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|0
1639999720000|2021-12-20 11:28:40|30457.97|30457.97|30457.97|30457.97|30457.97|30457.97|30457.97|30457.97|0
1639999730000|2021-12-20 11:28:50|30454.44|30454.44|30450.9|30450.9|30454.44|30454.44|30450.9|30450.9|0
1639999750000|2021-12-20 11:29:10|30457.97|30457.97|30457.97|30457.97|30457.97|30457.97|30457.97|30457.97|0
1639999770000|2021-12-20 11:29:30|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|30468.58|0
1639999790000|2021-12-20 11:29:50|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|30465.04|0
1639999810000|2021-12-20 11:30:10|30461.51|30461.51|30457.97|30457.97|30461.51|30461.51|30457.97|30457.97|0
1639999850000|2021-12-20 11:30:50|30461.51|30461.51|30461.51|30461.51|30461.51|30461.51|30461.51|30461.51|0
1639999880000|2021-12-20 11:31:20|30461.26|30461.26|30461.26|30461.26|30461.26|30461.26|30461.26|30461.26|0
1639999900000|2021-12-20 11:31:40|30464.8|30464.8|30468.33|30468.33|30468.33|30468.33|30464.8|30464.8|0
1639999920000|2021-12-20 11:32:00|30468.93|30468.93|30470.14|30470.14|30470.14|30470.14|30468.93|30468.93|0
1639999930000|2021-12-20 11:32:10|30469.73|30469.73|30470.33|30470.33|30470.33|30470.33|30469.73|30469.73|0
1639999970000|2021-12-20 11:32:50|30470.57|30470.57|30468|30468|30475.07|30475.07|30468|30468|0
1639999980000|2021-12-20 11:33:00|30464.47|30464.47|30464.47|30464.47|30464.47|30464.47|30464.47|30464.47|0
1639999990000|2021-12-20 11:33:10|30460.93|30460.93|30460.93|30460.93|30460.93|30460.93|30460.93|30460.93|0
1640000000000|2021-12-20 11:33:20|30453.86|30453.86|30453.86|30453.86|30453.86|30453.86|30453.86|30453.86|0
1640000040000|2021-12-20 11:34:00|30453.26|30453.26|30452.66|30452.66|30453.26|30453.26|30452.66|30452.66|0
1640000060000|2021-12-20 11:34:20|30445.59|30445.59|30442.06|30442.06|30445.59|30445.59|30442.06|30442.06|0
1640000100000|2021-12-20 11:35:00|30434.99|30434.99|30427.92|30427.92|30434.99|30434.99|30424.38|30424.38|0
1640000110000|2021-12-20 11:35:10|30434.99|30434.99|30424.38|30424.38|30438.52|30438.52|30420.85|30420.85|0
1640000120000|2021-12-20 11:35:20|30427.92|30427.92|30420.85|30420.85|30427.92|30427.92|30420.85|30420.85|0
1640000130000|2021-12-20 11:35:30|30417.31|30417.31|30427.92|30427.92|30427.92|30427.92|30417.31|30417.31|0
1640000140000|2021-12-20 11:35:40|30431.45|30431.45|30431.45|30431.45|30431.45|30431.45|30431.45|30431.45|0
1640000170000|2021-12-20 11:36:10|30434.99|30434.99|30434.99|30434.99|30434.99|30434.99|30434.99|30434.99|0
1640000180000|2021-12-20 11:36:20|30431.45|30431.45|30427.92|30427.92|30431.45|30431.45|30427.92|30427.92|0
1640000190000|2021-12-20 11:36:30|30427.1|30427.1|30417.98|30417.98|30427.1|30427.1|30417.98|30417.98|0
1640000200000|2021-12-20 11:36:40|30418.39|30418.39|30418.39|30418.39|30418.39|30418.39|30418.39|30418.39|0
1640000210000|2021-12-20 11:36:50|30417.79|30417.79|30417.19|30417.19|30417.79|30417.79|30417.19|30417.19|0
1640000220000|2021-12-20 11:37:00|30420.72|30420.72|30421.13|30421.13|30421.13|30421.13|30420.72|30420.72|0
1640000230000|2021-12-20 11:37:10|30410.53|30410.53|30410.53|30410.53|30410.53|30410.53|30410.53|30410.53|0
1640000240000|2021-12-20 11:37:20|30410.12|30410.12|30410.12|30410.12|30410.12|30410.12|30410.12|30410.12|0
1640000250000|2021-12-20 11:37:30|30417.19|30417.19|30417.19|30417.19|30417.19|30417.19|30417.19|30417.19|0
1640000270000|2021-12-20 11:37:50|30420.72|30420.72|30420.72|30420.72|30420.72|30420.72|30420.72|30420.72|0
1640000290000|2021-12-20 11:38:10|30417.19|30417.19|30417.19|30417.19|30417.19|30417.19|30417.19|30417.19|0
1640000300000|2021-12-20 11:38:20|30413.65|30413.65|30413.43|30413.43|30413.65|30413.65|30412.83|30412.83|0
1640000310000|2021-12-20 11:38:30|30406.36|30406.36|30406.36|30406.36|30406.36|30406.36|30406.36|30406.36|0
1640000340000|2021-12-20 11:39:00|30405.76|30405.76|30401.98|30401.98|30405.76|30405.76|30401.98|30401.98|0
1640000360000|2021-12-20 11:39:20|30401.38|30401.38|30398.26|30398.26|30401.79|30401.79|30398.26|30398.26|0
1640000380000|2021-12-20 11:39:40|30401.79|30401.79|30405.33|30405.33|30405.33|30405.33|30401.79|30401.79|0
1640000390000|2021-12-20 11:39:50|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|30404.51|0
1640000400000|2021-12-20 11:40:00|30403.31|30403.31|30403.31|30403.31|30403.31|30403.31|30403.31|30403.31|0
1640000420000|2021-12-20 11:40:20|30402.71|30402.71|30402.71|30402.71|30402.71|30402.71|30402.71|30402.71|0
1640000460000|2021-12-20 11:41:00|30409.78|30409.78|30406.24|30406.24|30409.78|30409.78|30406.24|30406.24|0
1640000480000|2021-12-20 11:41:20|30406.84|30406.84|30406.84|30406.84|30406.84|30406.84|30406.84|30406.84|0
1640000520000|2021-12-20 11:42:00|30410.38|30410.38|30403.31|30403.31|30410.38|30410.38|30403.31|30403.31|0
1640000540000|2021-12-20 11:42:20|30410.38|30410.38|30410.38|30410.38|30410.38|30410.38|30410.38|30410.38|0
1640000550000|2021-12-20 11:42:30|30406.84|30406.84|30410.38|30410.38|30410.38|30410.38|30406.84|30406.84|0
1640000570000|2021-12-20 11:42:50|30409.97|30409.97|30409.97|30409.97|30409.97|30409.97|30409.97|30409.97|0
1640000580000|2021-12-20 11:43:00|30402.9|30402.9|30398.76|30398.76|30402.9|30402.9|30398.76|30398.76|0
1640000590000|2021-12-20 11:43:10|30391.69|30391.69|30391.69|30391.69|30391.69|30391.69|30391.69|30391.69|0
1640000600000|2021-12-20 11:43:20|30391.28|30391.28|30390.46|30390.46|30391.28|30391.28|30390.46|30390.46|0
1640000610000|2021-12-20 11:43:30|30394|30394|30394|30394|30394|30394|30394|30394|0
1640000620000|2021-12-20 11:43:40|30392.19|30392.19|30392.19|30392.19|30392.19|30392.19|30392.19|30392.19|0
1640000650000|2021-12-20 11:44:10|30391.78|30391.78|30391.78|30391.78|30391.78|30391.78|30391.78|30391.78|0
1640000670000|2021-12-20 11:44:30|30392.19|30392.19|30388.66|30388.66|30392.19|30392.19|30388.66|30388.66|0
1640000690000|2021-12-20 11:44:50|30385.12|30385.12|30388.66|30388.66|30388.66|30388.66|30385.12|30385.12|0
1640000700000|2021-12-20 11:45:00|30392.19|30392.19|30392.19|30392.19|30392.19|30392.19|30392.19|30392.19|0
1640000710000|2021-12-20 11:45:10|30393.4|30393.4|30396.93|30396.93|30396.93|30396.93|30393.4|30393.4|0
1640000750000|2021-12-20 11:45:50|30400.47|30400.47|30400.47|30400.47|30400.47|30400.47|30400.47|30400.47|0
1640000760000|2021-12-20 11:46:00|30411.67|30411.67|30415.21|30415.21|30415.21|30415.21|30411.67|30411.67|0
1640000770000|2021-12-20 11:46:10|30418.74|30418.74|30418.74|30418.74|30418.74|30418.74|30418.74|30418.74|0
1640000780000|2021-12-20 11:46:20|30419.94|30419.94|30420.54|30420.54|30420.54|30420.54|30419.94|30419.94|0
1640000800000|2021-12-20 11:46:40|30431.15|30431.15|30431.15|30431.15|30431.15|30431.15|30431.15|30431.15|0
1640000820000|2021-12-20 11:47:00|30434.68|30434.68|30438.22|30438.22|30438.22|30438.22|30434.68|30434.68|0
1640000880000|2021-12-20 11:48:00|30441.75|30441.75|30438.22|30438.22|30441.75|30441.75|30438.22|30438.22|0
1640000890000|2021-12-20 11:48:10|30434.68|30434.68|30434.68|30434.68|30434.68|30434.68|30434.68|30434.68|0
1640000900000|2021-12-20 11:48:20|30427.61|30427.61|30420.54|30420.54|30427.61|30427.61|30420.54|30420.54|0
1640000910000|2021-12-20 11:48:30|30421.14|30421.14|30414.08|30414.08|30421.14|30421.14|30414.08|30414.08|0
1640000950000|2021-12-20 11:49:10|30413.47|30413.47|30413.47|30413.47|30413.47|30413.47|30413.47|30413.47|0
1640000960000|2021-12-20 11:49:20|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|0
1640000970000|2021-12-20 11:49:30|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|0
1640000990000|2021-12-20 11:49:50|30428.21|30428.21|30428.21|30428.21|30428.21|30428.21|30428.21|30428.21|0
1640001000000|2021-12-20 11:50:00|30424.68|30424.68|30421.14|30421.14|30424.68|30424.68|30421.14|30421.14|0
1640001010000|2021-12-20 11:50:10|30417.61|30417.61|30417.61|30417.61|30417.61|30417.61|30417.61|30417.61|0
1640001020000|2021-12-20 11:50:20|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|0
1640001080000|2021-12-20 11:51:20|30424.68|30424.68|30424.68|30424.68|30424.68|30424.68|30424.68|30424.68|0
1640001090000|2021-12-20 11:51:30|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|0
1640001150000|2021-12-20 11:52:30|30424.68|30424.68|30417.61|30417.61|30424.68|30424.68|30417.61|30417.61|0
1640001190000|2021-12-20 11:53:10|30421.14|30421.14|30424.68|30424.68|30424.68|30424.68|30421.14|30421.14|0
1640001200000|2021-12-20 11:53:20|30428.21|30428.21|30428.21|30428.21|30428.21|30428.21|30428.21|30428.21|0
1640001210000|2021-12-20 11:53:30|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|30421.14|0
1640001230000|2021-12-20 11:53:50|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|0
1640001270000|2021-12-20 11:54:30|30427.61|30427.61|30428.21|30428.21|30428.21|30428.21|30427.61|30427.61|0
1640001300000|2021-12-20 11:55:00|30427.61|30427.61|30427.61|30427.61|30427.61|30427.61|30427.61|30427.61|0
1640001330000|2021-12-20 11:55:30|30424.08|30424.08|30420.54|30420.54|30424.08|30424.08|30420.54|30420.54|0
1640001350000|2021-12-20 11:55:50|30424.08|30424.08|30424.08|30424.08|30424.08|30424.08|30424.08|30424.08|0
1640001380000|2021-12-20 11:56:20|30427.61|30427.61|30431.15|30431.15|30431.15|30431.15|30427.61|30427.61|0
1640001440000|2021-12-20 11:57:20|30427.61|30427.61|30427.61|30427.61|30427.61|30427.61|30427.61|30427.61|0
1640001470000|2021-12-20 11:57:50|30431.15|30431.15|30431.15|30431.15|30431.15|30431.15|30431.15|30431.15|0
1640001480000|2021-12-20 11:58:00|30434.68|30434.68|30440.62|30440.62|30440.62|30440.62|30434.68|30434.68|0
1640001490000|2021-12-20 11:58:10|30447.69|30447.69|30447.69|30447.69|30447.69|30447.69|30447.69|30447.69|0
1640001500000|2021-12-20 11:58:20|30444.16|30444.16|30444.16|30444.16|30444.16|30444.16|30444.16|30444.16|0
1640001510000|2021-12-20 11:58:30|30444.88|30444.88|30438.54|30438.54|30445.61|30445.61|30438.54|30438.54|0
1640001550000|2021-12-20 11:59:10|30442.07|30442.07|30442.07|30442.07|30442.07|30442.07|30442.07|30442.07|0
1640001560000|2021-12-20 11:59:20|30441.59|30441.59|30441.59|30441.59|30441.59|30441.59|30441.59|30441.59|0
1640001580000|2021-12-20 11:59:40|30438.06|30438.06|30438.06|30438.06|30438.06|30438.06|30438.06|30438.06|0
1640001600000|2021-12-20 12:00:00|30441.59|30441.59|30441.59|30441.59|30441.59|30441.59|30441.59|30441.59|0
1640001660000|2021-12-20 12:01:00|30445.12|30445.12|30445.12|30445.12|30445.12|30445.12|30445.12|30445.12|0
1640001710000|2021-12-20 12:01:50|30448.66|30448.66|30448.66|30448.66|30448.66|30448.66|30448.66|30448.66|0
1640001730000|2021-12-20 12:02:10|30452.19|30452.19|30452.19|30452.19|30452.19|30452.19|30452.19|30452.19|0
1640001740000|2021-12-20 12:02:20|30448.66|30448.66|30448.66|30448.66|30448.66|30448.66|30448.66|30448.66|0
1640001770000|2021-12-20 12:02:50|30452.19|30452.19|30452.19|30452.19|30452.19|30452.19|30452.19|30452.19|0
1640001780000|2021-12-20 12:03:00|30452.8|30452.8|30453.4|30453.4|30453.4|30453.4|30452.8|30452.8|0
1640001790000|2021-12-20 12:03:10|30456.93|30456.93|30449.86|30449.86|30456.93|30456.93|30449.86|30449.86|0
1640001840000|2021-12-20 12:04:00|30456.93|30456.93|30456.93|30456.93|30456.93|30456.93|30456.93|30456.93|0
1640001860000|2021-12-20 12:04:20|30453.4|30453.4|30449.26|30449.26|30453.4|30453.4|30449.26|30449.26|0
1640001870000|2021-12-20 12:04:30|30452.8|30452.8|30453.4|30453.4|30453.4|30453.4|30452.8|30452.8|0
1640001910000|2021-12-20 12:05:10|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|30449.86|0
1640001920000|2021-12-20 12:05:20|30442.79|30442.79|30442.79|30442.79|30442.79|30442.79|30442.79|30442.79|0
1640001940000|2021-12-20 12:05:40|30435.72|30435.72|30435.72|30435.72|30435.72|30435.72|30435.72|30435.72|0
1640001950000|2021-12-20 12:05:50|30432.19|30432.19|30432.19|30432.19|30432.19|30432.19|30432.19|30432.19|0
1640001960000|2021-12-20 12:06:00|30435.72|30435.72|30435.12|30435.12|30435.72|30435.72|30435.12|30435.12|0
1640001990000|2021-12-20 12:06:30|30435.72|30435.72|30428.65|30428.65|30435.72|30435.72|30428.65|30428.65|0
1640002000000|2021-12-20 12:06:40|30421.58|30421.58|30421.58|30421.58|30421.58|30421.58|30421.58|30421.58|0
1640002020000|2021-12-20 12:07:00|30421.17|30421.17|30421.58|30421.58|30421.58|30421.58|30421.17|30421.17|0
1640002050000|2021-12-20 12:07:30|30422.18|30422.18|30422.18|30422.18|30422.18|30422.18|30422.18|30422.18|0
1640002100000|2021-12-20 12:08:20|30429.25|30429.25|30429.25|30429.25|30429.25|30429.25|30429.25|30429.25|0
1640002110000|2021-12-20 12:08:30|30432.79|30432.79|30432.79|30432.79|30432.79|30432.79|30432.79|30432.79|0
1640002120000|2021-12-20 12:08:40|30429.25|30429.25|30429.25|30429.25|30429.25|30429.25|30429.25|30429.25|0
1640002140000|2021-12-20 12:09:00|30425.72|30425.72|30425.72|30425.72|30425.72|30425.72|30425.72|30425.72|0
1640002150000|2021-12-20 12:09:10|30422.18|30422.18|30422.18|30422.18|30422.18|30422.18|30422.18|30422.18|0
1640002190000|2021-12-20 12:09:50|30423|30423|30423|30423|30423|30423|30423|30423|0
1640002200000|2021-12-20 12:10:00|30422.4|30422.4|30422.4|30422.4|30422.4|30422.4|30422.4|30422.4|0
1640002210000|2021-12-20 12:10:10|30422.81|30422.81|30422.4|30422.4|30422.81|30422.81|30422.4|30422.4|0
1640002230000|2021-12-20 12:10:30|30425.94|30425.94|30425.94|30425.94|30425.94|30425.94|30425.94|30425.94|0
1640002250000|2021-12-20 12:10:50|30422.4|30422.4|30422.4|30422.4|30422.4|30422.4|30422.4|30422.4|0
1640002260000|2021-12-20 12:11:00|30423|30423|30423|30423|30423|30423|30423|30423|0
1640002280000|2021-12-20 12:11:20|30423.41|30423.41|30423.41|30423.41|30423.41|30423.41|30423.41|30423.41|0
1640002290000|2021-12-20 12:11:30|30409.27|30409.27|30409.27|30409.27|30409.27|30409.27|30409.27|30409.27|0
1640002320000|2021-12-20 12:12:00|30408.67|30408.67|30408.67|30408.67|30408.67|30408.67|30408.67|30408.67|0
1640002340000|2021-12-20 12:12:20|30412.21|30412.21|30412.21|30412.21|30412.21|30412.21|30412.21|30412.21|0
1640002370000|2021-12-20 12:12:50|30415.74|30415.74|30415.74|30415.74|30415.74|30415.74|30415.74|30415.74|0
1640002410000|2021-12-20 12:13:30|30419.28|30419.28|30419.28|30419.28|30419.28|30419.28|30419.28|30419.28|0
1640002440000|2021-12-20 12:14:00|30422.81|30422.81|30422.81|30422.81|30422.81|30422.81|30422.81|30422.81|0
1640002490000|2021-12-20 12:14:50|30426.35|30426.35|30433.42|30433.42|30433.42|30433.42|30426.35|30426.35|0
1640002500000|2021-12-20 12:15:00|30429.88|30429.88|30410.4|30410.4|30429.88|30429.88|30410.4|30410.4|0
1640002530000|2021-12-20 12:15:30|30399.8|30399.8|30392.73|30392.73|30399.8|30399.8|30392.73|30392.73|0
1640002540000|2021-12-20 12:15:40|30389.2|30389.2|30385.66|30385.66|30389.2|30389.2|30385.66|30385.66|0
1640002550000|2021-12-20 12:15:50|30384.46|30384.46|30384.46|30384.46|30384.46|30384.46|30384.46|30384.46|0
1640002560000|2021-12-20 12:16:00|30385.06|30385.06|30385.06|30385.06|30385.06|30385.06|30385.06|30385.06|0
1640002580000|2021-12-20 12:16:20|30388.59|30388.59|30387.39|30387.39|30388.59|30388.59|30387.39|30387.39|0
1640002590000|2021-12-20 12:16:30|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|30385.59|0
1640002600000|2021-12-20 12:16:40|30384.99|30384.99|30384.17|30384.17|30384.99|30384.99|30384.17|30384.17|0
1640002610000|2021-12-20 12:16:50|30377.1|30377.1|30377.1|30377.1|30377.1|30377.1|30377.1|30377.1|0
1640002620000|2021-12-20 12:17:00|30373.57|30373.57|30373.57|30373.57|30373.57|30373.57|30373.57|30373.57|0
1640002640000|2021-12-20 12:17:20|30373.32|30373.32|30368.59|30368.59|30373.32|30373.32|30368.59|30368.59|0
1640002670000|2021-12-20 12:17:50|30367.99|30367.99|30371.52|30371.52|30371.52|30371.52|30367.99|30367.99|0
1640002680000|2021-12-20 12:18:00|30372.12|30372.12|30372.12|30372.12|30372.12|30372.12|30372.12|30372.12|0
1640002690000|2021-12-20 12:18:10|30375.66|30375.66|30379.19|30379.19|30379.19|30379.19|30375.66|30375.66|0
1640002700000|2021-12-20 12:18:20|30382.73|30382.73|30382.73|30382.73|30382.73|30382.73|30382.73|30382.73|0
1640002720000|2021-12-20 12:18:40|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|0
1640002730000|2021-12-20 12:18:50|30386.86|30386.86|30386.86|30386.86|30390.4|30390.4|30386.86|30386.86|0
1640002740000|2021-12-20 12:19:00|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|0
1640002760000|2021-12-20 12:19:20|30379.79|30379.79|30379.79|30379.79|30379.79|30379.79|30379.79|30379.79|0
1640002770000|2021-12-20 12:19:30|30376.26|30376.26|30376.26|30376.26|30376.26|30376.26|30376.26|30376.26|0
1640002790000|2021-12-20 12:19:50|30379.79|30379.79|30379.79|30379.79|30379.79|30379.79|30379.79|30379.79|0
1640002850000|2021-12-20 12:20:50|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|0
1640002870000|2021-12-20 12:21:10|30383.33|30383.33|30383.08|30383.08|30383.33|30383.33|30383.08|30383.08|0
1640002900000|2021-12-20 12:21:40|30386.62|30386.62|30386.62|30386.62|30386.62|30386.62|30386.62|30386.62|0
1640002920000|2021-12-20 12:22:00|30385.8|30385.8|30389.33|30389.33|30389.33|30389.33|30385.8|30385.8|0
1640002930000|2021-12-20 12:22:10|30392.87|30392.87|30392.87|30392.87|30392.87|30392.87|30392.87|30392.87|0
1640002960000|2021-12-20 12:22:40|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|0
1640003000000|2021-12-20 12:23:20|30399.94|30399.94|30399.94|30399.94|30399.94|30399.94|30399.94|30399.94|0
1640003010000|2021-12-20 12:23:30|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|0
1640003070000|2021-12-20 12:24:30|30399.94|30399.94|30399.94|30399.94|30399.94|30399.94|30399.94|30399.94|0
1640003100000|2021-12-20 12:25:00|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|30396.4|0
1640003150000|2021-12-20 12:25:50|30385.8|30385.8|30385.8|30385.8|30385.8|30385.8|30385.8|30385.8|0
1640003160000|2021-12-20 12:26:00|30389.33|30389.33|30389.33|30389.33|30389.33|30389.33|30389.33|30389.33|0
1640003170000|2021-12-20 12:26:10|30385.8|30385.8|30385.8|30385.8|30385.8|30385.8|30385.8|30385.8|0
1640003180000|2021-12-20 12:26:20|30378.73|30378.73|30371.06|30371.06|30378.73|30378.73|30371.06|30371.06|0
1640003190000|2021-12-20 12:26:30|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|0
1640003220000|2021-12-20 12:27:00|30371.06|30371.06|30367.52|30367.52|30371.06|30371.06|30367.52|30367.52|0
1640003230000|2021-12-20 12:27:10|30371.06|30371.06|30371.06|30371.06|30371.06|30371.06|30371.06|30371.06|0
1640003260000|2021-12-20 12:27:40|30367.52|30367.52|30367.52|30367.52|30367.52|30367.52|30367.52|30367.52|0
1640003290000|2021-12-20 12:28:10|30368.13|30368.13|30368.13|30368.13|30368.13|30368.13|30368.13|30368.13|0
1640003300000|2021-12-20 12:28:20|30375.2|30375.2|30379.33|30379.33|30379.33|30379.33|30375.2|30375.2|0
1640003370000|2021-12-20 12:29:30|30382.87|30382.87|30382.87|30382.87|30382.87|30382.87|30382.87|30382.87|0
1640003380000|2021-12-20 12:29:40|30389.94|30389.94|30389.94|30389.94|30389.94|30389.94|30389.94|30389.94|0
1640003420000|2021-12-20 12:30:20|30389.53|30389.53|30389.53|30389.53|30389.53|30389.53|30389.53|30389.53|0
1640003450000|2021-12-20 12:30:50|30393.06|30393.06|30389.53|30389.53|30393.06|30393.06|30389.53|30389.53|0
1640003460000|2021-12-20 12:31:00|30390.13|30390.13|30400.73|30400.73|30400.73|30400.73|30390.13|30390.13|0
1640003490000|2021-12-20 12:31:30|30401.14|30401.14|30401.14|30401.14|30401.14|30401.14|30401.14|30401.14|0
1640003510000|2021-12-20 12:31:50|30408.21|30408.21|30404.68|30404.68|30408.21|30408.21|30404.68|30404.68|0
1640003520000|2021-12-20 12:32:00|30404.43|30404.43|30404.43|30404.43|30404.43|30404.43|30404.43|30404.43|0
1640003590000|2021-12-20 12:33:10|30411.5|30411.5|30412.1|30412.1|30412.1|30412.1|30411.5|30411.5|0
1640003600000|2021-12-20 12:33:20|30408.57|30408.57|30405.04|30405.04|30408.57|30408.57|30405.04|30405.04|0
1640003610000|2021-12-20 12:33:30|30412.1|30412.1|30412.71|30412.71|30412.71|30412.71|30412.1|30412.1|0
1640003620000|2021-12-20 12:33:40|30409.17|30409.17|30409.17|30409.17|30409.17|30409.17|30409.17|30409.17|0
1640003630000|2021-12-20 12:33:50|30408.69|30408.69|30408.69|30408.69|30408.69|30408.69|30408.69|30408.69|0
1640003640000|2021-12-20 12:34:00|30408.2|30408.2|30407.96|30407.96|30408.2|30408.2|30407.96|30407.96|0
1640003650000|2021-12-20 12:34:10|30404.43|30404.43|30404.43|30404.43|30404.43|30404.43|30404.43|30404.43|0
1640003680000|2021-12-20 12:34:40|30393.82|30393.82|30393.82|30393.82|30393.82|30393.82|30393.82|30393.82|0
1640003690000|2021-12-20 12:34:50|30390.29|30390.29|30390.29|30390.29|30390.29|30390.29|30390.29|30390.29|0
1640003710000|2021-12-20 12:35:10|30389.69|30389.69|30389.69|30389.69|30389.69|30389.69|30389.69|30389.69|0
1640003720000|2021-12-20 12:35:20|30382.62|30382.62|30382.62|30382.62|30382.62|30382.62|30382.62|30382.62|0
1640003730000|2021-12-20 12:35:30|30382.01|30382.01|30388.26|30388.26|30388.26|30388.26|30381.19|30381.19|0
1640003740000|2021-12-20 12:35:40|30384.73|30384.73|30384.73|30384.73|30384.73|30384.73|30384.73|30384.73|0
1640003770000|2021-12-20 12:36:10|30388.26|30388.26|30388.26|30388.26|30388.26|30388.26|30388.26|30388.26|0
1640003780000|2021-12-20 12:36:20|30395.33|30395.33|30405.94|30405.94|30405.94|30405.94|30395.33|30395.33|0
1640003810000|2021-12-20 12:36:50|30398.87|30398.87|30398.87|30398.87|30398.87|30398.87|30398.87|30398.87|0
1640003820000|2021-12-20 12:37:00|30395.33|30395.33|30395.33|30395.33|30395.33|30395.33|30395.33|30395.33|0
1640003840000|2021-12-20 12:37:20|30398.87|30398.87|30398.87|30398.87|30398.87|30398.87|30398.87|30398.87|0
1640003870000|2021-12-20 12:37:50|30398.63|30398.63|30398.63|30398.63|30398.63|30398.63|30398.63|30398.63|0
1640003910000|2021-12-20 12:38:30|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|0
1640003930000|2021-12-20 12:38:50|30401.92|30401.92|30405.46|30405.46|30405.46|30405.46|30401.92|30401.92|0
1640003940000|2021-12-20 12:39:00|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|0
1640003990000|2021-12-20 12:39:50|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|30398.39|0
1640004000000|2021-12-20 12:40:00|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|0
1640004010000|2021-12-20 12:40:10|30405.46|30405.46|30405.46|30405.46|30408.99|30408.99|30405.46|30405.46|0
1640004030000|2021-12-20 12:40:30|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|30401.92|0
1640004040000|2021-12-20 12:40:40|30402.52|30402.52|30402.93|30402.93|30402.93|30402.93|30402.52|30402.52|0
1640004050000|2021-12-20 12:40:50|30404.13|30404.13|30407.67|30407.67|30407.67|30407.67|30404.13|30404.13|0
1640004060000|2021-12-20 12:41:00|30414.74|30414.74|30414.74|30414.74|30414.74|30414.74|30414.74|30414.74|0
1640004070000|2021-12-20 12:41:10|30411.2|30411.2|30408.27|30408.27|30411.2|30411.2|30407.67|30407.67|0
1640004090000|2021-12-20 12:41:30|30407.67|30407.67|30407.67|30407.67|30407.67|30407.67|30407.67|30407.67|0
1640004110000|2021-12-20 12:41:50|30407.26|30407.26|30407.26|30407.26|30407.26|30407.26|30407.26|30407.26|0
1640004170000|2021-12-20 12:42:50|30407.02|30407.02|30410.55|30410.55|30414.09|30414.09|30407.02|30407.02|0
1640004240000|2021-12-20 12:44:00|30407.02|30407.02|30407.02|30407.02|30407.02|30407.02|30407.02|30407.02|0
1640004260000|2021-12-20 12:44:20|30403.48|30403.48|30398.74|30398.74|30403.48|30403.48|30398.74|30398.74|0
1640004290000|2021-12-20 12:44:50|30402.28|30402.28|30398.74|30398.74|30402.28|30402.28|30398.74|30398.74|0
1640004320000|2021-12-20 12:45:20|30398.99|30398.99|30398.99|30398.99|30398.99|30398.99|30398.99|30398.99|0
1640004350000|2021-12-20 12:45:50|30399.59|30399.59|30400.79|30400.79|30400.79|30400.79|30399.59|30399.59|0
1640004370000|2021-12-20 12:46:10|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|30400.19|0
1640004390000|2021-12-20 12:46:30|30393.12|30393.12|30382.51|30382.51|30393.12|30393.12|30382.51|30382.51|0
1640004400000|2021-12-20 12:46:40|30378.98|30378.98|30378.98|30378.98|30378.98|30378.98|30378.98|30378.98|0
1640004410000|2021-12-20 12:46:50|30379.46|30379.46|30379.46|30379.46|30379.46|30379.46|30379.46|30379.46|0
1640004420000|2021-12-20 12:47:00|30372.39|30372.39|30375.33|30375.33|30375.33|30375.33|30371.79|30371.79|0
1640004430000|2021-12-20 12:47:10|30368.26|30368.26|30371.79|30371.79|30371.79|30371.79|30368.26|30368.26|0
1640004440000|2021-12-20 12:47:20|30375.33|30375.33|30375.33|30375.33|30375.33|30375.33|30375.33|30375.33|0
1640004450000|2021-12-20 12:47:30|30371.79|30371.79|30371.79|30371.79|30371.79|30371.79|30371.79|30371.79|0
1640004470000|2021-12-20 12:47:50|30368.26|30368.26|30368.26|30368.26|30368.26|30368.26|30368.26|30368.26|0
1640004480000|2021-12-20 12:48:00|30364.72|30364.72|30361.19|30361.19|30364.72|30364.72|30361.19|30361.19|0
1640004490000|2021-12-20 12:48:10|30364.72|30364.72|30368.26|30368.26|30368.26|30368.26|30364.72|30364.72|0
1640004500000|2021-12-20 12:48:20|30371.79|30371.79|30382.4|30382.4|30382.4|30382.4|30371.79|30371.79|0
1640004520000|2021-12-20 12:48:40|30389.47|30389.47|30389.47|30389.47|30389.47|30389.47|30389.47|30389.47|0
1640004540000|2021-12-20 12:49:00|30393|30393|30393|30393|30393|30393|30393|30393|0
1640004580000|2021-12-20 12:49:40|30400.07|30400.07|30400.07|30400.07|30400.07|30400.07|30400.07|30400.07|0
1640004590000|2021-12-20 12:49:50|30396.54|30396.54|30393|30393|30396.54|30396.54|30393|30393|0
1640004600000|2021-12-20 12:50:00|30393.6|30393.6|30397.14|30397.14|30397.14|30397.14|30393.6|30393.6|0
1640004620000|2021-12-20 12:50:20|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|0
1640004630000|2021-12-20 12:50:30|30404.21|30404.21|30407.74|30407.74|30407.74|30407.74|30404.21|30404.21|0
1640004640000|2021-12-20 12:50:40|30404.21|30404.21|30404.21|30404.21|30404.21|30404.21|30404.21|30404.21|0
1640004650000|2021-12-20 12:50:50|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|0
1640004660000|2021-12-20 12:51:00|30411.28|30411.28|30411.28|30411.28|30411.28|30411.28|30411.28|30411.28|0
1640004680000|2021-12-20 12:51:20|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|30400.67|0
1640004690000|2021-12-20 12:51:30|30411.28|30411.28|30414.81|30414.81|30414.81|30414.81|30411.28|30411.28|0
1640004700000|2021-12-20 12:51:40|30404.21|30404.21|30404.21|30404.21|30404.21|30404.21|30404.21|30404.21|0
1640004710000|2021-12-20 12:51:50|30405.03|30405.03|30405.03|30405.03|30405.03|30405.03|30405.03|30405.03|0
1640004730000|2021-12-20 12:52:10|30412.1|30412.1|30412.1|30412.1|30412.1|30412.1|30412.1|30412.1|0
1640004740000|2021-12-20 12:52:20|30408.56|30408.56|30408.56|30408.56|30408.56|30408.56|30408.56|30408.56|0
1640004750000|2021-12-20 12:52:30|30405.03|30405.03|30405.44|30405.44|30405.44|30405.44|30405.03|30405.03|0
1640004770000|2021-12-20 12:52:50|30398.37|30398.37|30394.83|30394.83|30398.37|30398.37|30394.83|30394.83|0
1640004780000|2021-12-20 12:53:00|30396.03|30396.03|30396.03|30396.03|30396.03|30396.03|30396.03|30396.03|0
1640004790000|2021-12-20 12:53:10|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|0
1640004830000|2021-12-20 12:53:50|30399.57|30399.57|30403.1|30403.1|30403.1|30403.1|30399.57|30399.57|0
1640004840000|2021-12-20 12:54:00|30399.57|30399.57|30396.03|30396.03|30399.57|30399.57|30396.03|30396.03|0
1640004860000|2021-12-20 12:54:20|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|30392.5|0
1640004870000|2021-12-20 12:54:30|30392.01|30392.01|30392.01|30392.01|30392.01|30392.01|30392.01|30392.01|0
1640004880000|2021-12-20 12:54:40|30395.55|30395.55|30395.55|30395.55|30395.55|30395.55|30395.55|30395.55|0
1640004900000|2021-12-20 12:55:00|30399.08|30399.08|30402.62|30402.62|30402.62|30402.62|30399.08|30399.08|0
1640004910000|2021-12-20 12:55:10|30399.08|30399.08|30402.62|30402.62|30402.62|30402.62|30399.08|30399.08|0
1640004950000|2021-12-20 12:55:50|30406.15|30406.15|30406.15|30406.15|30406.15|30406.15|30406.15|30406.15|0
1640004990000|2021-12-20 12:56:30|30402.62|30402.62|30406.15|30406.15|30406.15|30406.15|30402.62|30402.62|0
1640005020000|2021-12-20 12:57:00|30406.4|30406.4|30406.4|30406.4|30406.4|30406.4|30406.4|30406.4|0
1640005030000|2021-12-20 12:57:10|30405.58|30405.58|30405.58|30405.58|30405.58|30405.58|30405.58|30405.58|0
1640005040000|2021-12-20 12:57:20|30409.11|30409.11|30412.65|30412.65|30412.65|30412.65|30409.11|30409.11|0
1640005080000|2021-12-20 12:58:00|30405.58|30405.58|30405.58|30405.58|30405.58|30405.58|30405.58|30405.58|0
1640005110000|2021-12-20 12:58:30|30409.11|30409.11|30409.11|30409.11|30409.11|30409.11|30409.11|30409.11|0
1640005120000|2021-12-20 12:58:40|30409.35|30409.35|30409.6|30409.6|30409.6|30409.6|30409.35|30409.35|0
1640005140000|2021-12-20 12:59:00|30406.06|30406.06|30406.66|30406.66|30406.66|30406.66|30406.06|30406.06|0
1640005170000|2021-12-20 12:59:30|30413.73|30413.73|30417.27|30417.27|30417.27|30417.27|30413.73|30413.73|0
1640005180000|2021-12-20 12:59:40|30413.73|30413.73|30410.2|30410.2|30413.73|30413.73|30410.2|30410.2|0
1640005190000|2021-12-20 12:59:50|30406.66|30406.66|30403.54|30403.54|30406.66|30406.66|30403.13|30403.13|0
1640005200000|2021-12-20 13:00:00|30404.14|30404.14|30415.99|30415.99|30419.53|30419.53|30404.14|30404.14|0
1640005210000|2021-12-20 13:00:10|30412.46|30412.46|30408.92|30408.92|30412.46|30412.46|30408.92|30408.92|0
1640005220000|2021-12-20 13:00:20|30412.46|30412.46|30412.46|30412.46|30412.46|30412.46|30412.46|30412.46|0
1640005230000|2021-12-20 13:00:30|30415.99|30415.99|30415.99|30415.99|30415.99|30415.99|30415.99|30415.99|0
1640005240000|2021-12-20 13:00:40|30416.6|30416.6|30416.6|30416.6|30416.6|30416.6|30416.6|30416.6|0
1640005250000|2021-12-20 13:00:50|30420.13|30420.13|30420.13|30420.13|30420.13|30420.13|30420.13|30420.13|0
1640005270000|2021-12-20 13:01:10|30423.66|30423.66|30416.6|30416.6|30423.66|30423.66|30416.6|30416.6|0
1640005300000|2021-12-20 13:01:40|30405.99|30405.99|30405.99|30405.99|30405.99|30405.99|30405.99|30405.99|0
1640005310000|2021-12-20 13:01:50|30402.46|30402.46|30402.46|30402.46|30402.46|30402.46|30402.46|30402.46|0
1640005320000|2021-12-20 13:02:00|30413.06|30413.06|30413.06|30413.06|30413.06|30413.06|30413.06|30413.06|0
1640005350000|2021-12-20 13:02:30|30409.53|30409.53|30409.53|30409.53|30409.53|30409.53|30409.53|30409.53|0
1640005390000|2021-12-20 13:03:10|30409.28|30409.28|30409.28|30409.28|30409.28|30409.28|30409.28|30409.28|0
1640005410000|2021-12-20 13:03:30|30416.35|30416.35|30416.35|30416.35|30416.35|30416.35|30416.35|30416.35|0
1640005440000|2021-12-20 13:04:00|30419.89|30419.89|30419.89|30419.89|30419.89|30419.89|30419.89|30419.89|0
1640005480000|2021-12-20 13:04:40|30419.4|30419.4|30419.4|30419.4|30419.4|30419.4|30415.87|30415.87|0
1640005500000|2021-12-20 13:05:00|30415.87|30415.87|30415.87|30415.87|30415.87|30415.87|30415.87|30415.87|0
1640005510000|2021-12-20 13:05:10|30412.33|30412.33|30412.33|30412.33|30412.33|30412.33|30412.33|30412.33|0
1640005540000|2021-12-20 13:05:40|30422.94|30422.94|30422.94|30422.94|30422.94|30422.94|30422.94|30422.94|0
1640005550000|2021-12-20 13:05:50|30419.4|30419.4|30419.4|30419.4|30419.4|30419.4|30419.4|30419.4|0
1640005620000|2021-12-20 13:07:00|30422.94|30422.94|30419.4|30419.4|30422.94|30422.94|30419.4|30419.4|0
1640005630000|2021-12-20 13:07:10|30412.33|30412.33|30412.33|30412.33|30412.33|30412.33|30412.33|30412.33|0
1640005640000|2021-12-20 13:07:20|30401.73|30401.73|30401.73|30401.73|30401.73|30401.73|30401.73|30401.73|0
1640005690000|2021-12-20 13:08:10|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|0
1640005740000|2021-12-20 13:09:00|30404.66|30404.66|30404.66|30404.66|30404.66|30404.66|30404.66|30404.66|0
1640005760000|2021-12-20 13:09:20|30408.2|30408.2|30408.2|30408.2|30411.73|30411.73|30408.2|30408.2|0
1640005770000|2021-12-20 13:09:30|30404.66|30404.66|30404.66|30404.66|30404.66|30404.66|30404.66|30404.66|0
1640005800000|2021-12-20 13:10:00|30405.26|30405.26|30405.26|30405.26|30405.26|30405.26|30405.26|30405.26|0
1640005830000|2021-12-20 13:10:30|30404.66|30404.66|30412.33|30412.33|30412.33|30412.33|30404.66|30404.66|0
1640005840000|2021-12-20 13:10:40|30408.8|30408.8|30405.26|30405.26|30408.8|30408.8|30405.26|30405.26|0
1640005850000|2021-12-20 13:10:50|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|0
1640005860000|2021-12-20 13:11:00|30401.32|30401.32|30400.72|30400.72|30401.32|30401.32|30400.12|30400.12|0
1640005880000|2021-12-20 13:11:20|30404.25|30404.25|30404.25|30404.25|30404.25|30404.25|30404.25|30404.25|0
1640005920000|2021-12-20 13:12:00|30407.79|30407.79|30407.79|30407.79|30407.79|30407.79|30407.79|30407.79|0
1640005950000|2021-12-20 13:12:30|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|0
1640005960000|2021-12-20 13:12:40|30411.73|30411.73|30411.73|30411.73|30411.73|30411.73|30408.2|30408.2|0
1640005970000|2021-12-20 13:12:50|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|0
1640005980000|2021-12-20 13:13:00|30411.73|30411.73|30411.73|30411.73|30411.73|30411.73|30411.73|30411.73|0
1640006000000|2021-12-20 13:13:20|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|30408.2|0
1640006060000|2021-12-20 13:14:20|30408.8|30408.8|30408.8|30408.8|30408.8|30408.8|30408.8|30408.8|0
1640006070000|2021-12-20 13:14:30|30409.4|30409.4|30416.47|30416.47|30416.47|30416.47|30409.4|30409.4|0
1640006090000|2021-12-20 13:14:50|30409.4|30409.4|30409.4|30409.4|30409.4|30409.4|30409.4|30409.4|0
1640006110000|2021-12-20 13:15:10|30412.93|30412.93|30405.87|30405.87|30412.93|30412.93|30405.87|30405.87|0
1640006150000|2021-12-20 13:15:50|30402.33|30402.33|30395.26|30395.26|30402.33|30402.33|30395.26|30395.26|0
1640006180000|2021-12-20 13:16:20|30391.73|30391.73|30391.73|30391.73|30391.73|30391.73|30391.73|30391.73|0
1640006200000|2021-12-20 13:16:40|30388.19|30388.19|30388.19|30388.19|30388.19|30388.19|30388.19|30388.19|0
1640006210000|2021-12-20 13:16:50|30384.66|30384.66|30388.19|30388.19|30388.19|30388.19|30384.66|30384.66|0
1640006220000|2021-12-20 13:17:00|30391.73|30391.73|30395.26|30395.26|30395.26|30395.26|30391.73|30391.73|0
1640006230000|2021-12-20 13:17:10|30402.33|30402.33|30402.33|30402.33|30402.74|30402.74|30402.33|30402.33|0
1640006250000|2021-12-20 13:17:30|30405.87|30405.87|30405.87|30405.87|30405.87|30405.87|30405.87|30405.87|0
1640006260000|2021-12-20 13:17:40|30404.66|30404.66|30400.53|30400.53|30404.66|30404.66|30400.53|30400.53|0
1640006310000|2021-12-20 13:18:30|30396.99|30396.99|30396.99|30396.99|30396.99|30396.99|30396.99|30396.99|0
1640006320000|2021-12-20 13:18:40|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|30400.53|0
1640006340000|2021-12-20 13:19:00|30396.99|30396.99|30396.99|30396.99|30396.99|30396.99|30396.99|30396.99|0
1640006400000|2021-12-20 13:20:00|30395.79|30395.79|30395.79|30395.79|30395.79|30395.79|30395.79|30395.79|0
1640006420000|2021-12-20 13:20:20|30399.33|30399.33|30399.33|30399.33|30399.33|30399.33|30399.33|30399.33|0
1640006450000|2021-12-20 13:20:50|30399.08|30399.08|30395.55|30395.55|30399.08|30399.08|30395.55|30395.55|0
1640006480000|2021-12-20 13:21:20|30402.62|30402.62|30406.15|30406.15|30406.15|30406.15|30402.62|30402.62|0
1640006490000|2021-12-20 13:21:30|30402.62|30402.62|30402.62|30402.62|30402.62|30402.62|30402.62|30402.62|0
1640006500000|2021-12-20 13:21:40|30402.86|30402.86|30402.86|30402.86|30402.86|30402.86|30402.86|30402.86|0
1640006510000|2021-12-20 13:21:50|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|0
1640006530000|2021-12-20 13:22:10|30406.4|30406.4|30402.86|30402.86|30406.4|30406.4|30402.86|30402.86|0
1640006540000|2021-12-20 13:22:20|30406.4|30406.4|30408.2|30408.2|30408.2|30408.2|30406.4|30406.4|0
1640006580000|2021-12-20 13:23:00|30407.6|30407.6|30407.6|30407.6|30407.6|30407.6|30407|30407|0
1640006590000|2021-12-20 13:23:10|30404.06|30404.06|30407.6|30407.6|30407.6|30407.6|30404.06|30404.06|0
1640006620000|2021-12-20 13:23:40|30411.13|30411.13|30411.13|30411.13|30411.13|30411.13|30411.13|30411.13|0
1640006630000|2021-12-20 13:23:50|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|30409.93|0
1640006640000|2021-12-20 13:24:00|30409.33|30409.33|30409.33|30409.33|30409.33|30409.33|30409.33|30409.33|0
1640006660000|2021-12-20 13:24:20|30412.86|30412.86|30416.4|30416.4|30416.4|30416.4|30412.86|30412.86|0
1640006670000|2021-12-20 13:24:30|30419.93|30419.93|30419.93|30419.93|30419.93|30419.93|30419.93|30419.93|0
1640006680000|2021-12-20 13:24:40|30416.4|30416.4|30398.73|30398.73|30416.4|30416.4|30398.73|30398.73|0
1640006710000|2021-12-20 13:25:10|30398.12|30398.12|30398.73|30398.73|30398.73|30398.73|30398.12|30398.12|0
1640006730000|2021-12-20 13:25:30|30405.79|30405.79|30405.79|30405.79|30405.79|30405.79|30405.79|30405.79|0
1640006750000|2021-12-20 13:25:50|30409.33|30409.33|30412.86|30412.86|30412.86|30412.86|30409.33|30409.33|0
1640006770000|2021-12-20 13:26:10|30413.47|30413.47|30417|30417|30417|30417|30413.47|30413.47|0
1640006780000|2021-12-20 13:26:20|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|30420.54|0
1640006790000|2021-12-20 13:26:30|30420.13|30420.13|30423.66|30423.66|30423.66|30423.66|30420.13|30420.13|0
1640006800000|2021-12-20 13:26:40|30427.2|30427.2|30431.93|30431.93|30431.93|30431.93|30427.2|30427.2|0
1640006830000|2021-12-20 13:27:10|30435.47|30435.47|30439|30439|30439|30439|30435.47|30435.47|0
1640006850000|2021-12-20 13:27:30|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|0
1640006860000|2021-12-20 13:27:40|30439|30439|30439|30439|30439|30439|30439|30439|0
1640006870000|2021-12-20 13:27:50|30424.86|30424.86|30424.86|30424.86|30424.86|30424.86|30424.86|30424.86|0
1640006890000|2021-12-20 13:28:10|30431.93|30431.93|30431.93|30431.93|30431.93|30431.93|30431.93|30431.93|0
1640006900000|2021-12-20 13:28:20|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|30435.47|0
1640006930000|2021-12-20 13:28:50|30439|30439|30439|30439|30439|30439|30439|30439|0
1640007010000|2021-12-20 13:30:10|30439.6|30439.6|30439.6|30439.6|30439.6|30439.6|30439.6|30439.6|0
1640007020000|2021-12-20 13:30:20|30443.14|30443.14|30443.14|30443.14|30443.14|30443.14|30443.14|30443.14|0
1640007040000|2021-12-20 13:30:40|30443.74|30443.74|30443.74|30443.74|30443.74|30443.74|30443.74|30443.74|0
1640007050000|2021-12-20 13:30:50|30443.14|30443.14|30440.2|30440.2|30444.34|30444.34|30440.2|30440.2|0
1640007060000|2021-12-20 13:31:00|30440.8|30440.8|30440.8|30440.8|30440.8|30440.8|30440.8|30440.8|0
1640007070000|2021-12-20 13:31:10|30440.2|30440.2|30430.2|30430.2|30440.2|30440.2|30429.6|30429.6|0
1640007100000|2021-12-20 13:31:40|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|0
1640007160000|2021-12-20 13:32:40|30437.27|30437.27|30440.8|30440.8|30440.8|30440.8|30437.27|30437.27|0
1640007180000|2021-12-20 13:33:00|30440.2|30440.2|30421.93|30421.93|30440.2|30440.2|30421.93|30421.93|0
1640007190000|2021-12-20 13:33:10|30421.33|30421.33|30421.33|30421.33|30421.33|30421.33|30421.33|30421.33|0
1640007200000|2021-12-20 13:33:20|30421.93|30421.93|30421.93|30421.93|30421.93|30421.93|30421.93|30421.93|0
1640007230000|2021-12-20 13:33:50|30432.53|30432.53|30436.07|30436.07|30436.07|30436.07|30432.53|30432.53|0
1640007250000|2021-12-20 13:34:10|30443.14|30443.14|30443.14|30443.14|30443.14|30443.14|30443.14|30443.14|0
1640007280000|2021-12-20 13:34:40|30446.67|30446.67|30453.74|30453.74|30453.74|30453.74|30446.67|30446.67|0
1640007290000|2021-12-20 13:34:50|30454.34|30454.34|30462.01|30462.01|30462.01|30462.01|30454.34|30454.34|0
1640007300000|2021-12-20 13:35:00|30465.55|30465.55|30465.55|30465.55|30465.55|30465.55|30465.55|30465.55|0
1640007350000|2021-12-20 13:35:50|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|0
1640007370000|2021-12-20 13:36:10|30454.94|30454.94|30447.87|30447.87|30454.94|30454.94|30447.87|30447.87|0
1640007380000|2021-12-20 13:36:20|30454.94|30454.94|30454.94|30454.94|30454.94|30454.94|30454.94|30454.94|0
1640007410000|2021-12-20 13:36:50|30458.48|30458.48|30458.48|30458.48|30458.48|30458.48|30458.48|30458.48|0
1640007440000|2021-12-20 13:37:20|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|0
1640007450000|2021-12-20 13:37:30|30458.48|30458.48|30462.01|30462.01|30462.01|30462.01|30458.48|30458.48|0
1640007460000|2021-12-20 13:37:40|30465.55|30465.55|30465.55|30465.55|30465.55|30465.55|30465.55|30465.55|0
1640007480000|2021-12-20 13:38:00|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|30462.01|0
1640007500000|2021-12-20 13:38:20|30461.41|30461.41|30461.41|30461.41|30461.41|30461.41|30461.41|30461.41|0
1640007510000|2021-12-20 13:38:30|30457.88|30457.88|30457.88|30457.88|30457.88|30457.88|30457.88|30457.88|0
1640007550000|2021-12-20 13:39:10|30464.95|30464.95|30464.95|30464.95|30464.95|30464.95|30464.95|30464.95|0
1640007570000|2021-12-20 13:39:30|30468.48|30468.48|30461.41|30461.41|30468.48|30468.48|30461.41|30461.41|0
1640007580000|2021-12-20 13:39:40|30457.88|30457.88|30454.34|30454.34|30457.88|30457.88|30454.34|30454.34|0
1640007590000|2021-12-20 13:39:50|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|30447.27|0
1640007610000|2021-12-20 13:40:10|30454.34|30454.34|30454.34|30454.34|30454.34|30454.34|30454.34|30454.34|0
1640007680000|2021-12-20 13:41:20|30461.41|30461.41|30457.88|30457.88|30461.41|30461.41|30457.88|30457.88|0
1640007730000|2021-12-20 13:42:10|30461.41|30461.41|30461.41|30461.41|30461.41|30461.41|30461.41|30461.41|0
1640007740000|2021-12-20 13:42:20|30464.95|30464.95|30464.54|30464.54|30468.48|30468.48|30464.54|30464.54|0
1640007780000|2021-12-20 13:43:00|30468.07|30468.07|30468.07|30468.07|30468.07|30468.07|30468.07|30468.07|0
1640007790000|2021-12-20 13:43:10|30471.61|30471.61|30481.49|30481.49|30481.49|30481.49|30470.88|30470.88|0
1640007810000|2021-12-20 13:43:30|30482.09|30482.09|30482.09|30482.09|30482.09|30482.09|30482.09|30482.09|0
1640007820000|2021-12-20 13:43:40|30485.62|30485.62|30485.62|30485.62|30485.62|30485.62|30485.62|30485.62|0
1640007830000|2021-12-20 13:43:50|30482.09|30482.09|30478.55|30478.55|30482.09|30482.09|30478.55|30478.55|0
1640007840000|2021-12-20 13:44:00|30475.02|30475.02|30467.95|30467.95|30475.02|30475.02|30467.95|30467.95|0
1640007850000|2021-12-20 13:44:10|30460.88|30460.88|30457.34|30457.34|30460.88|30460.88|30457.34|30457.34|0
1640007880000|2021-12-20 13:44:40|30460.88|30460.88|30457.34|30457.34|30460.88|30460.88|30457.34|30457.34|0
1640007890000|2021-12-20 13:44:50|30453.81|30453.81|30453.81|30453.81|30453.81|30453.81|30453.81|30453.81|0
1640007920000|2021-12-20 13:45:20|30454.22|30454.22|30453.81|30453.81|30454.22|30454.22|30453.81|30453.81|0
1640007990000|2021-12-20 13:46:30|30460.88|30460.88|30467.95|30467.95|30467.95|30467.95|30460.88|30460.88|0
1640008010000|2021-12-20 13:46:50|30468.36|30468.36|30468.36|30468.36|30468.36|30468.36|30468.36|30468.36|0
1640008070000|2021-12-20 13:47:50|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|0
1640008100000|2021-12-20 13:48:20|30461.29|30461.29|30461.29|30461.29|30461.29|30461.29|30461.29|30461.29|0
1640008160000|2021-12-20 13:49:20|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|0
1640008180000|2021-12-20 13:49:40|30468.36|30468.36|30468.36|30468.36|30468.36|30468.36|30468.36|30468.36|0
1640008220000|2021-12-20 13:50:20|30471.89|30471.89|30471.89|30471.89|30471.89|30471.89|30471.89|30471.89|0
1640008270000|2021-12-20 13:51:10|30475.43|30475.43|30461.29|30461.29|30475.43|30475.43|30461.29|30461.29|0
1640008310000|2021-12-20 13:51:50|30464.82|30464.82|30461.29|30461.29|30464.82|30464.82|30461.29|30461.29|0
1640008320000|2021-12-20 13:52:00|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|30464.82|0
1640008340000|2021-12-20 13:52:20|30461.29|30461.29|30461.29|30461.29|30461.29|30461.29|30461.29|30461.29|0
1640008360000|2021-12-20 13:52:40|30460.88|30460.88|30460.88|30460.88|30460.88|30460.88|30460.88|30460.88|0
1640008370000|2021-12-20 13:52:50|30467.95|30467.95|30467.95|30467.95|30467.95|30467.95|30467.95|30467.95|0
1640008380000|2021-12-20 13:53:00|30471.48|30471.48|30471.48|30471.48|30471.48|30471.48|30471.48|30471.48|0
1640008390000|2021-12-20 13:53:10|30478.55|30478.55|30478.55|30478.55|30478.55|30478.55|30478.55|30478.55|0
1640008410000|2021-12-20 13:53:30|30482.09|30482.09|30483.29|30483.29|30483.29|30483.29|30482.09|30482.09|0
1640008420000|2021-12-20 13:53:40|30479.75|30479.75|30479.75|30479.75|30479.75|30479.75|30479.75|30479.75|0
1640008430000|2021-12-20 13:53:50|30476.22|30476.22|30458.54|30458.54|30476.22|30476.22|30458.54|30458.54|0
1640008440000|2021-12-20 13:54:00|30455.01|30455.01|30455.01|30455.01|30455.01|30455.01|30455.01|30455.01|0
1640008450000|2021-12-20 13:54:10|30462.08|30462.08|30472.68|30472.68|30472.68|30472.68|30462.08|30462.08|0
1640008460000|2021-12-20 13:54:20|30469.15|30469.15|30469.15|30469.15|30469.15|30469.15|30469.15|30469.15|0
1640008500000|2021-12-20 13:55:00|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|0
1640008530000|2021-12-20 13:55:30|30479.75|30479.75|30472.68|30472.68|30479.75|30479.75|30472.68|30472.68|0
1640008550000|2021-12-20 13:55:50|30476.22|30476.22|30476.22|30476.22|30476.22|30476.22|30476.22|30476.22|0
1640008580000|2021-12-20 13:56:20|30472.68|30472.68|30469.15|30469.15|30476.22|30476.22|30469.15|30469.15|0
1640008700000|2021-12-20 13:58:20|30479.75|30479.75|30479.75|30479.75|30479.75|30479.75|30479.75|30479.75|0
1640008720000|2021-12-20 13:58:40|30476.22|30476.22|30476.22|30476.22|30476.22|30476.22|30476.22|30476.22|0
1640008730000|2021-12-20 13:58:50|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|30472.68|0
1640008740000|2021-12-20 13:59:00|30476.22|30476.22|30476.63|30476.63|30479.75|30479.75|30476.22|30476.22|0
1640008800000|2021-12-20 14:00:00|30480.16|30480.16|30476.63|30476.63|30480.16|30480.16|30476.63|30476.63|0
1640008810000|2021-12-20 14:00:10|30477.23|30477.23|30481.37|30481.37|30481.37|30481.37|30477.23|30477.23|0
1640008820000|2021-12-20 14:00:20|30481.97|30481.97|30481.56|30481.56|30481.97|30481.97|30481.56|30481.56|0
1640008850000|2021-12-20 14:00:50|30481.15|30481.15|30477.61|30477.61|30481.15|30481.15|30477.61|30477.61|0
1640008860000|2021-12-20 14:01:00|30481.15|30481.15|30481.75|30481.75|30481.75|30481.75|30481.15|30481.15|0
1640008870000|2021-12-20 14:01:10|30481.99|30481.99|30474.44|30474.44|30481.99|30481.99|30474.44|30474.44|0
1640008880000|2021-12-20 14:01:20|30477.97|30477.97|30477.97|30477.97|30477.97|30477.97|30477.97|30477.97|0
1640008900000|2021-12-20 14:01:40|30481.51|30481.51|30485.04|30485.04|30485.04|30485.04|30481.51|30481.51|0
1640008910000|2021-12-20 14:01:50|30488.58|30488.58|30488.58|30488.58|30488.58|30488.58|30488.58|30488.58|0
1640008920000|2021-12-20 14:02:00|30488.98|30488.98|30488.74|30488.74|30489.39|30489.39|30488.74|30488.74|0
1640008930000|2021-12-20 14:02:10|30492.28|30492.28|30492.28|30492.28|30492.28|30492.28|30492.28|30492.28|0
1640008940000|2021-12-20 14:02:20|30496.22|30496.22|30503.29|30503.29|30506.83|30506.83|30496.22|30496.22|0
1640008950000|2021-12-20 14:02:30|30499.76|30499.76|30499.76|30499.76|30499.76|30499.76|30499.76|30499.76|0
1640008960000|2021-12-20 14:02:40|30500.36|30500.36|30500.36|30500.36|30500.36|30500.36|30500.36|30500.36|0
1640008970000|2021-12-20 14:02:50|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|0
1640008990000|2021-12-20 14:03:10|30503.65|30503.65|30495.98|30495.98|30507.19|30507.19|30495.98|30495.98|0
1640009000000|2021-12-20 14:03:20|30492.45|30492.45|30471.24|30471.24|30492.45|30492.45|30471.24|30471.24|0
1640009010000|2021-12-20 14:03:30|30464.17|30464.17|30467.1|30467.1|30467.1|30467.1|30460.03|30460.03|0
1640009030000|2021-12-20 14:03:50|30484.77|30484.77|30484.77|30484.77|30484.77|30484.77|30484.77|30484.77|0
1640009050000|2021-12-20 14:04:10|30491.84|30491.84|30495.38|30495.38|30495.38|30495.38|30491.84|30491.84|0
1640009070000|2021-12-20 14:04:30|30502.45|30502.45|30502.45|30502.45|30502.45|30502.45|30502.45|30502.45|0
1640009100000|2021-12-20 14:05:00|30498.91|30498.91|30498.91|30498.91|30498.91|30498.91|30498.91|30498.91|0
1640009140000|2021-12-20 14:05:40|30495.38|30495.38|30495.38|30495.38|30495.38|30495.38|30495.38|30495.38|0
1640009150000|2021-12-20 14:05:50|30495.98|30495.98|30499.52|30499.52|30499.52|30499.52|30495.98|30495.98|0
1640009170000|2021-12-20 14:06:10|30495.98|30495.98|30495.98|30495.98|30495.98|30495.98|30495.98|30495.98|0
1640009230000|2021-12-20 14:07:10|30496.58|30496.58|30496.58|30496.58|30496.58|30496.58|30496.58|30496.58|0
1640009250000|2021-12-20 14:07:30|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|30500.12|0
1640009260000|2021-12-20 14:07:40|30496.58|30496.58|30496.58|30496.58|30496.58|30496.58|30496.58|30496.58|0
1640009300000|2021-12-20 14:08:20|30497.18|30497.18|30497.18|30497.18|30497.18|30497.18|30497.18|30497.18|0
1640009310000|2021-12-20 14:08:30|30500.72|30500.72|30500.72|30500.72|30500.72|30500.72|30500.72|30500.72|0
1640009320000|2021-12-20 14:08:40|30501.13|30501.13|30501.13|30501.13|30501.13|30501.13|30501.13|30501.13|0
1640009340000|2021-12-20 14:09:00|30500.53|30500.53|30500.12|30500.12|30500.53|30500.53|30500.12|30500.12|0
1640009350000|2021-12-20 14:09:10|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|0
1640009360000|2021-12-20 14:09:20|30503.24|30503.24|30506.78|30506.78|30506.78|30506.78|30503.24|30503.24|0
1640009380000|2021-12-20 14:09:40|30520.92|30520.92|30520.92|30520.92|30520.92|30520.92|30520.92|30520.92|0
1640009390000|2021-12-20 14:09:50|30521.33|30521.33|30521.33|30521.33|30521.33|30521.33|30521.33|30521.33|0
1640009400000|2021-12-20 14:10:00|30524.86|30524.86|30521.33|30521.33|30524.86|30524.86|30521.33|30521.33|0
1640009410000|2021-12-20 14:10:10|30514.26|30514.26|30515.46|30515.46|30515.46|30515.46|30514.26|30514.26|0
1640009470000|2021-12-20 14:11:10|30515.87|30515.87|30515.87|30515.87|30515.87|30515.87|30515.87|30515.87|0
1640009530000|2021-12-20 14:12:10|30512.33|30512.33|30501.73|30501.73|30512.33|30512.33|30501.73|30501.73|0
1640009580000|2021-12-20 14:13:00|30512.33|30512.33|30512.33|30512.33|30512.33|30512.33|30512.33|30512.33|0
1640009590000|2021-12-20 14:13:10|30519.4|30519.4|30508.2|30508.2|30519.4|30519.4|30508.2|30508.2|0
1640009620000|2021-12-20 14:13:40|30511.73|30511.73|30508.2|30508.2|30511.73|30511.73|30508.2|30508.2|0
1640009630000|2021-12-20 14:13:50|30507.6|30507.6|30507.6|30507.6|30507.6|30507.6|30507.6|30507.6|0
1640009660000|2021-12-20 14:14:20|30504.06|30504.06|30511.13|30511.13|30511.13|30511.13|30504.06|30504.06|0
1640009670000|2021-12-20 14:14:30|30514.67|30514.67|30514.67|30514.67|30514.67|30514.67|30514.67|30514.67|0
1640009690000|2021-12-20 14:14:50|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|30511.13|0
1640009700000|2021-12-20 14:15:00|30507.6|30507.6|30507.6|30507.6|30507.6|30507.6|30507.6|30507.6|0
1640009710000|2021-12-20 14:15:10|30508.2|30508.2|30508.2|30508.2|30508.2|30508.2|30508.2|30508.2|0
1640009730000|2021-12-20 14:15:30|30515.27|30515.27|30515.27|30515.27|30515.27|30515.27|30515.27|30515.27|0
1640009740000|2021-12-20 14:15:40|30525.87|30525.87|30518.8|30518.8|30525.87|30525.87|30518.8|30518.8|0
1640009750000|2021-12-20 14:15:50|30508.2|30508.2|30497.59|30497.59|30508.2|30508.2|30490.52|30490.52|0
1640009770000|2021-12-20 14:16:10|30494.06|30494.06|30494.06|30494.06|30494.06|30494.06|30494.06|30494.06|0
1640009790000|2021-12-20 14:16:30|30497.59|30497.59|30501.13|30501.13|30501.13|30501.13|30497.59|30497.59|0
1640009860000|2021-12-20 14:17:40|30501.37|30501.37|30511.97|30511.97|30511.97|30511.97|30501.37|30501.37|0
1640009890000|2021-12-20 14:18:10|30508.44|30508.44|30508.44|30508.44|30508.44|30508.44|30508.44|30508.44|0
1640009920000|2021-12-20 14:18:40|30508.85|30508.85|30508.44|30508.44|30508.85|30508.85|30508.44|30508.44|0
1640009940000|2021-12-20 14:19:00|30508.85|30508.85|30508.85|30508.85|30508.85|30508.85|30508.85|30508.85|0
1640009950000|2021-12-20 14:19:10|30508.44|30508.44|30508.44|30508.44|30508.44|30508.44|30508.44|30508.44|0
1640009960000|2021-12-20 14:19:20|30519.04|30519.04|30519.04|30519.04|30519.04|30519.04|30519.04|30519.04|0
1640009970000|2021-12-20 14:19:30|30519.64|30519.64|30519.64|30519.64|30519.64|30519.64|30519.64|30519.64|0
1640009990000|2021-12-20 14:19:50|30520.37|30520.37|30520.61|30520.61|30524.15|30524.15|30520.37|30520.37|0
1640010060000|2021-12-20 14:21:00|30524.15|30524.15|30527.68|30527.68|30527.68|30527.68|30524.15|30524.15|0
1640010070000|2021-12-20 14:21:10|30527.27|30527.27|30527.68|30527.68|30527.68|30527.68|30527.27|30527.27|0
1640010080000|2021-12-20 14:21:20|30531.22|30531.22|30531.22|30531.22|30531.22|30531.22|30531.22|30531.22|0
1640010090000|2021-12-20 14:21:30|30532.42|30532.42|30532.42|30532.42|30532.42|30532.42|30532.42|30532.42|0
1640010110000|2021-12-20 14:21:50|30531.69|30531.69|30531.69|30531.69|30531.69|30531.69|30531.69|30531.69|0
1640010120000|2021-12-20 14:22:00|30531.45|30531.45|30527.92|30527.92|30531.45|30531.45|30527.92|30527.92|0
1640010140000|2021-12-20 14:22:20|30527.31|30527.31|30527.31|30527.31|30527.31|30527.31|30527.31|30527.31|0
1640010170000|2021-12-20 14:22:50|30527.92|30527.92|30527.92|30527.92|30527.92|30527.92|30527.92|30527.92|0
1640010180000|2021-12-20 14:23:00|30527.67|30527.67|30528.16|30528.16|30528.16|30528.16|30527.67|30527.67|0
1640010190000|2021-12-20 14:23:10|30535.23|30535.23|30531.69|30531.69|30535.23|30535.23|30531.69|30531.69|0
1640010220000|2021-12-20 14:23:40|30552.9|30552.9|30552.9|30552.9|30552.9|30552.9|30552.9|30552.9|0
1640010240000|2021-12-20 14:24:00|30549.37|30549.37|30549.37|30549.37|30552.9|30552.9|30549.37|30549.37|0
1640010250000|2021-12-20 14:24:10|30545.83|30545.83|30531.69|30531.69|30545.83|30545.83|30531.69|30531.69|0
1640010280000|2021-12-20 14:24:40|30535.23|30535.23|30535.23|30535.23|30535.23|30535.23|30535.23|30535.23|0
1640010300000|2021-12-20 14:25:00|30534.74|30534.74|30534.14|30534.14|30534.74|30534.74|30534.14|30534.14|0
1640010320000|2021-12-20 14:25:20|30534.74|30534.74|30534.74|30534.74|30534.74|30534.74|30534.74|30534.74|0
1640010340000|2021-12-20 14:25:40|30531.21|30531.21|30531.21|30531.21|30531.21|30531.21|30531.21|30531.21|0
1640010360000|2021-12-20 14:26:00|30534.74|30534.74|30531.21|30531.21|30534.74|30534.74|30531.21|30531.21|0
1640010370000|2021-12-20 14:26:10|30534.74|30534.74|30531.21|30531.21|30534.74|30534.74|30531.21|30531.21|0
1640010380000|2021-12-20 14:26:20|30530.8|30530.8|30531.04|30531.04|30531.04|30531.04|30530.8|30530.8|0
1640010420000|2021-12-20 14:27:00|30534.58|30534.58|30535.18|30535.18|30535.18|30535.18|30534.58|30534.58|0
1640010430000|2021-12-20 14:27:10|30538.71|30538.71|30538.71|30538.71|30538.71|30538.71|30538.71|30538.71|0
1640010460000|2021-12-20 14:27:40|30535.18|30535.18|30533.97|30533.97|30535.18|30535.18|30533.97|30533.97|0
1640010470000|2021-12-20 14:27:50|30537.51|30537.51|30533.97|30533.97|30537.51|30537.51|30533.97|30533.97|0
1640010480000|2021-12-20 14:28:00|30526.9|30526.9|30530.44|30530.44|30530.44|30530.44|30526.9|30526.9|0
1640010490000|2021-12-20 14:28:10|30533.97|30533.97|30533.97|30533.97|30533.97|30533.97|30533.97|30533.97|0
1640010550000|2021-12-20 14:29:10|30533.56|30533.56|30533.56|30533.56|30533.56|30533.56|30533.56|30533.56|0
1640010560000|2021-12-20 14:29:20|30537.1|30537.1|30540.15|30540.15|30540.15|30540.15|30537.1|30537.1|0
1640010570000|2021-12-20 14:29:30|30536.62|30536.62|30529.55|30529.55|30536.62|30536.62|30529.55|30529.55|0
1640010580000|2021-12-20 14:29:40|30522.48|30522.48|30526.01|30526.01|30526.01|30526.01|30522.48|30522.48|0
1640010590000|2021-12-20 14:29:50|30522.48|30522.48|30497.32|30497.32|30522.48|30522.48|30497.32|30497.32|0
1640010600000|2021-12-20 14:30:00|30491.98|30491.98|30473.9|30473.9|30491.98|30491.98|30438.55|30438.55|0
1640010610000|2021-12-20 14:30:10|30463.3|30463.3|30481.38|30481.38|30488.45|30488.45|30463.3|30463.3|0
1640010620000|2021-12-20 14:30:20|30484.91|30484.91|30481.38|30481.38|30495.52|30495.52|30481.38|30481.38|0
1640010630000|2021-12-20 14:30:30|30489.05|30489.05|30499.66|30499.66|30503.19|30503.19|30489.05|30489.05|0
1640010640000|2021-12-20 14:30:40|30496.12|30496.12|30489.05|30489.05|30496.12|30496.12|30489.05|30489.05|0
1640010650000|2021-12-20 14:30:50|30496.12|30496.12|30499.66|30499.66|30499.66|30499.66|30496.12|30496.12|0
1640010660000|2021-12-20 14:31:00|30510.26|30510.26|30510.26|30510.26|30510.26|30510.26|30510.26|30510.26|0
1640010670000|2021-12-20 14:31:10|30517.33|30517.33|30510.5|30510.5|30517.33|30517.33|30510.26|30510.26|0
1640010680000|2021-12-20 14:31:20|30509.3|30509.3|30519.91|30519.91|30519.91|30519.91|30498.7|30498.7|0
1640010690000|2021-12-20 14:31:30|30523.44|30523.44|30513.44|30513.44|30523.44|30523.44|30502.23|30502.23|0
1640010700000|2021-12-20 14:31:40|30506.37|30506.37|30509.9|30509.9|30509.9|30509.9|30506.37|30506.37|0
1640010710000|2021-12-20 14:31:50|30513.44|30513.44|30513.85|30513.85|30513.85|30513.85|30513.44|30513.44|0
1640010720000|2021-12-20 14:32:00|30520.92|30520.92|30524.45|30524.45|30527.99|30527.99|30520.92|30520.92|0
1640010730000|2021-12-20 14:32:10|30527.99|30527.99|30513.85|30513.85|30527.99|30527.99|30513.85|30513.85|0
1640010740000|2021-12-20 14:32:20|30510.31|30510.31|30517.38|30517.38|30517.38|30517.38|30510.31|30510.31|0
1640010750000|2021-12-20 14:32:30|30506.78|30506.78|30506.78|30506.78|30510.31|30510.31|30499.11|30499.11|0
1640010760000|2021-12-20 14:32:40|30503.24|30503.24|30503.24|30503.24|30503.24|30503.24|30503.24|30503.24|0
1640010770000|2021-12-20 14:32:50|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|30499.71|0
1640010780000|2021-12-20 14:33:00|30506.78|30506.78|30506.78|30506.78|30506.78|30506.78|30506.78|30506.78|0
1640010800000|2021-12-20 14:33:20|30492.64|30492.64|30496.17|30496.17|30496.17|30496.17|30492.64|30492.64|0
1640010810000|2021-12-20 14:33:30|30503.24|30503.24|30517.38|30517.38|30517.38|30517.38|30503.24|30503.24|0
1640010820000|2021-12-20 14:33:40|30513.85|30513.85|30513.85|30513.85|30513.85|30513.85|30513.85|30513.85|0
1640010840000|2021-12-20 14:34:00|30524.45|30524.45|30531.52|30531.52|30531.52|30531.52|30524.45|30524.45|0
1640010860000|2021-12-20 14:34:20|30535.06|30535.06|30542.13|30542.13|30542.13|30542.13|30535.06|30535.06|0
1640010870000|2021-12-20 14:34:30|30552.73|30552.73|30553.93|30553.93|30553.93|30553.93|30545.66|30545.66|0
1640010900000|2021-12-20 14:35:00|30553.33|30553.33|30542.73|30542.73|30553.33|30553.33|30542.73|30542.73|0
1640010910000|2021-12-20 14:35:10|30543.14|30543.14|30546.26|30546.26|30546.26|30546.26|30542.73|30542.73|0
1640010920000|2021-12-20 14:35:20|30546.67|30546.67|30553.74|30553.74|30553.74|30553.74|30546.67|30546.67|0
1640010940000|2021-12-20 14:35:40|30567.88|30567.88|30560.81|30560.81|30567.88|30567.88|30560.81|30560.81|0
1640010950000|2021-12-20 14:35:50|30557.28|30557.28|30553.74|30553.74|30557.28|30557.28|30550.21|30550.21|0
1640010960000|2021-12-20 14:36:00|30550.21|30550.21|30550.21|30550.21|30550.21|30550.21|30550.21|30550.21|0
1640010970000|2021-12-20 14:36:10|30546.67|30546.67|30546.67|30546.67|30546.67|30546.67|30546.67|30546.67|0
1640010980000|2021-12-20 14:36:20|30539.6|30539.6|30539.6|30539.6|30539.6|30539.6|30539.6|30539.6|0
1640010990000|2021-12-20 14:36:30|30539.19|30539.19|30539.19|30539.19|30539.19|30539.19|30539.19|30539.19|0
1640011000000|2021-12-20 14:36:40|30542.73|30542.73|30539.19|30539.19|30542.73|30542.73|30535.66|30535.66|0
1640011010000|2021-12-20 14:36:50|30535.66|30535.66|30539.19|30539.19|30539.19|30539.19|30535.66|30535.66|0
1640011020000|2021-12-20 14:37:00|30535.66|30535.66|30535.66|30535.66|30536.07|30536.07|30535.66|30535.66|0
1640011030000|2021-12-20 14:37:10|30535.06|30535.06|30535.06|30535.06|30535.47|30535.47|30535.06|30535.06|0
1640011040000|2021-12-20 14:37:20|30542.13|30542.13|30542.13|30542.13|30542.13|30542.13|30542.13|30542.13|0
1640011050000|2021-12-20 14:37:30|30535.06|30535.06|30538.59|30538.59|30538.59|30538.59|30535.06|30535.06|0
1640011070000|2021-12-20 14:37:50|30542.13|30542.13|30542.13|30542.13|30542.13|30542.13|30542.13|30542.13|0
1640011080000|2021-12-20 14:38:00|30541.52|30541.52|30543.33|30543.33|30543.33|30543.33|30541.52|30541.52|0
1640011090000|2021-12-20 14:38:10|30542.13|30542.13|30546.07|30546.07|30546.07|30546.07|30542.13|30542.13|0
1640011100000|2021-12-20 14:38:20|30545.66|30545.66|30559.8|30559.8|30560.21|30560.21|30545.66|30545.66|0
1640011120000|2021-12-20 14:38:40|30556.26|30556.26|30556.26|30556.26|30556.26|30556.26|30556.26|30556.26|0
1640011130000|2021-12-20 14:38:50|30559.8|30559.8|30561.6|30561.6|30565.14|30565.14|30559.8|30559.8|0
1640011140000|2021-12-20 14:39:00|30568.67|30568.67|30568.67|30568.67|30568.67|30568.67|30568.67|30568.67|0
1640011150000|2021-12-20 14:39:10|30575.74|30575.74|30568.67|30568.67|30575.74|30575.74|30568.67|30568.67|0
1640011160000|2021-12-20 14:39:20|30561.6|30561.6|30536.86|30536.86|30561.6|30561.6|30536.86|30536.86|0
1640011170000|2021-12-20 14:39:30|30529.79|30529.79|30536.86|30536.86|30536.86|30536.86|30519.18|30519.18|0
1640011180000|2021-12-20 14:39:40|30543.93|30543.93|30543.93|30543.93|30543.93|30543.93|30543.93|30543.93|0
1640011190000|2021-12-20 14:39:50|30542.73|30542.73|30553.33|30553.33|30553.33|30553.33|30542.73|30542.73|0
1640011200000|2021-12-20 14:40:00|30549.8|30549.8|30542.13|30542.13|30549.8|30549.8|30542.13|30542.13|0
1640011210000|2021-12-20 14:40:10|30538.59|30538.59|30527.99|30527.99|30538.59|30538.59|30520.92|30520.92|0
1640011220000|2021-12-20 14:40:20|30524.45|30524.45|30520.92|30520.92|30524.45|30524.45|30520.92|30520.92|0
1640011230000|2021-12-20 14:40:30|30520.31|30520.31|30513.25|30513.25|30520.72|30520.72|30513.25|30513.25|0
1640011240000|2021-12-20 14:40:40|30512.64|30512.64|30501.8|30501.8|30512.64|30512.64|30501.8|30501.8|0
1640011250000|2021-12-20 14:40:50|30502.4|30502.4|30503|30503|30503|30503|30502.4|30502.4|0
1640011260000|2021-12-20 14:41:00|30510.07|30510.07|30513.6|30513.6|30513.6|30513.6|30510.07|30510.07|0
1640011270000|2021-12-20 14:41:10|30517.14|30517.14|30517.14|30517.14|30517.14|30517.14|30517.14|30517.14|0
1640011280000|2021-12-20 14:41:20|30513.6|30513.6|30513.6|30513.6|30517.14|30517.14|30513.6|30513.6|0
1640011290000|2021-12-20 14:41:30|30517.14|30517.14|30513.6|30513.6|30517.14|30517.14|30513.6|30513.6|0
1640011300000|2021-12-20 14:41:40|30510.07|30510.07|30503|30503|30510.07|30510.07|30503|30503|0
1640011320000|2021-12-20 14:42:00|30506.53|30506.53|30492.39|30492.39|30506.53|30506.53|30492.39|30492.39|0
1640011330000|2021-12-20 14:42:10|30499.46|30499.46|30500.07|30500.07|30503|30503|30499.46|30499.46|0
1640011340000|2021-12-20 14:42:20|30500.67|30500.67|30521.88|30521.88|30521.88|30521.88|30500.67|30500.67|0
1640011350000|2021-12-20 14:42:30|30521.63|30521.63|30532.24|30532.24|30535.77|30535.77|30521.63|30521.63|0
1640011360000|2021-12-20 14:42:40|30532.65|30532.65|30536.18|30536.18|30536.18|30536.18|30532.65|30532.65|0
1640011370000|2021-12-20 14:42:50|30529.11|30529.11|30533.25|30533.25|30533.25|30533.25|30529.11|30529.11|0
1640011380000|2021-12-20 14:43:00|30529.71|30529.71|30524.98|30524.98|30529.71|30529.71|30524.98|30524.98|0
1640011390000|2021-12-20 14:43:10|30521.44|30521.44|30518.51|30518.51|30521.44|30521.44|30514.37|30514.37|0
1640011400000|2021-12-20 14:43:20|30514.97|30514.97|30518.51|30518.51|30518.51|30518.51|30514.97|30514.97|0
1640011410000|2021-12-20 14:43:30|30525.58|30525.58|30525.58|30525.58|30525.58|30525.58|30522.04|30522.04|0
1640011420000|2021-12-20 14:43:40|30529.11|30529.11|30529.11|30529.11|30529.11|30529.11|30529.11|30529.11|0
1640011430000|2021-12-20 14:43:50|30522.04|30522.04|30511.44|30511.44|30522.04|30522.04|30511.44|30511.44|0
1640011440000|2021-12-20 14:44:00|30518.51|30518.51|30513.77|30513.77|30518.51|30518.51|30513.77|30513.77|0
1640011450000|2021-12-20 14:44:10|30506.7|30506.7|30506.7|30506.7|30506.7|30506.7|30506.7|30506.7|0
1640011460000|2021-12-20 14:44:20|30506.29|30506.29|30498.62|30498.62|30506.29|30506.29|30498.62|30498.62|0
1640011470000|2021-12-20 14:44:30|30502.16|30502.16|30505.69|30505.69|30505.69|30505.69|30502.16|30502.16|0
1640011480000|2021-12-20 14:44:40|30512.76|30512.76|30512.76|30512.76|30512.76|30512.76|30512.76|30512.76|0
1640011490000|2021-12-20 14:44:50|30509.23|30509.23|30512.76|30512.76|30512.76|30512.76|30509.23|30509.23|0
1640011500000|2021-12-20 14:45:00|30509.23|30509.23|30509.23|30509.23|30509.23|30509.23|30509.23|30509.23|0
1640011510000|2021-12-20 14:45:10|30505.69|30505.69|30502.16|30502.16|30505.69|30505.69|30501.56|30501.56|0
1640011520000|2021-12-20 14:45:20|30498.62|30498.62|30495.09|30495.09|30498.62|30498.62|30495.09|30495.09|0
1640011530000|2021-12-20 14:45:30|30498.62|30498.62|30498.62|30498.62|30498.62|30498.62|30495.09|30495.09|0
1640011540000|2021-12-20 14:45:40|30505.69|30505.69|30502.16|30502.16|30505.69|30505.69|30502.16|30502.16|0
1640011560000|2021-12-20 14:46:00|30509.23|30509.23|30509.23|30509.23|30509.23|30509.23|30509.23|30509.23|0
1640011570000|2021-12-20 14:46:10|30523.37|30523.37|30521.03|30521.03|30523.37|30523.37|30516.3|30516.3|0
1640011590000|2021-12-20 14:46:30|30528.1|30528.1|30521.03|30521.03|30528.1|30528.1|30521.03|30521.03|0
1640011620000|2021-12-20 14:47:00|30528.1|30528.1|30531.64|30531.64|30531.64|30531.64|30528.1|30528.1|0
1640011630000|2021-12-20 14:47:10|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|30528.1|0
1640011650000|2021-12-20 14:47:30|30528.59|30528.59|30532.12|30532.12|30532.12|30532.12|30528.59|30528.59|0
1640011660000|2021-12-20 14:47:40|30542.73|30542.73|30539.19|30539.19|30542.73|30542.73|30539.19|30539.19|0
1640011670000|2021-12-20 14:47:50|30532.12|30532.12|30528.59|30528.59|30532.12|30532.12|30528.59|30528.59|0
1640011680000|2021-12-20 14:48:00|30535.66|30535.66|30532.53|30532.53|30535.66|30535.66|30532.12|30532.12|0
1640011700000|2021-12-20 14:48:20|30529|30529|30532.53|30532.53|30532.53|30532.53|30529|30529|0
1640011710000|2021-12-20 14:48:30|30529|30529|30525.46|30525.46|30529|30529|30525.46|30525.46|0
1640011730000|2021-12-20 14:48:50|30529|30529|30521.93|30521.93|30529|30529|30521.93|30521.93|0
1640011740000|2021-12-20 14:49:00|30518.39|30518.39|30518.39|30518.39|30518.39|30518.39|30518.39|30518.39|0
1640011750000|2021-12-20 14:49:10|30521.93|30521.93|30518.39|30518.39|30521.93|30521.93|30518.39|30518.39|0
1640011760000|2021-12-20 14:49:20|30514.86|30514.86|30497.18|30497.18|30514.86|30514.86|30497.18|30497.18|0
1640011770000|2021-12-20 14:49:30|30495.98|30495.98|30496.58|30496.58|30496.58|30496.58|30495.98|30495.98|0
1640011790000|2021-12-20 14:49:50|30485.98|30485.98|30489.51|30489.51|30496.58|30496.58|30485.98|30485.98|0
1640011800000|2021-12-20 14:50:00|30500.12|30500.12|30504.25|30504.25|30504.25|30504.25|30500.12|30500.12|0
1640011810000|2021-12-20 14:50:10|30505.45|30505.45|30508.99|30508.99|30508.99|30508.99|30505.45|30505.45|0
1640011830000|2021-12-20 14:50:30|30516.06|30516.06|30516.06|30516.06|30516.06|30516.06|30516.06|30516.06|0
1640011850000|2021-12-20 14:50:50|30512.52|30512.52|30501.92|30501.92|30512.52|30512.52|30501.92|30501.92|0
1640011860000|2021-12-20 14:51:00|30508.99|30508.99|30516.54|30516.54|30516.54|30516.54|30508.99|30508.99|0
1640011880000|2021-12-20 14:51:20|30523.61|30523.61|30523.61|30523.61|30523.61|30523.61|30523.61|30523.61|0
1640011890000|2021-12-20 14:51:30|30520.08|30520.08|30520.08|30520.08|30520.08|30520.08|30520.08|30520.08|0
1640011900000|2021-12-20 14:51:40|30516.54|30516.54|30516.54|30516.54|30516.54|30516.54|30516.54|30516.54|0
1640011910000|2021-12-20 14:51:50|30491.8|30491.8|30470.35|30470.35|30498.87|30498.87|30470.35|30470.35|0
1640011920000|2021-12-20 14:52:00|30470.1|30470.1|30470.1|30470.1|30470.1|30470.1|30470.1|30470.1|0
1640011930000|2021-12-20 14:52:10|30480.71|30480.71|30487.78|30487.78|30487.78|30487.78|30480.71|30480.71|0
1640011940000|2021-12-20 14:52:20|30491.31|30491.31|30491.31|30491.31|30491.31|30491.31|30491.31|30491.31|0
1640011960000|2021-12-20 14:52:40|30487.78|30487.78|30491.07|30491.07|30491.07|30491.07|30487.54|30487.54|0
1640011980000|2021-12-20 14:53:00|30498.14|30498.14|30494.61|30494.61|30498.14|30498.14|30494.61|30494.61|0
1640011990000|2021-12-20 14:53:10|30491.07|30491.07|30484|30484|30491.07|30491.07|30484|30484|0
1640012000000|2021-12-20 14:53:20|30494.61|30494.61|30494.61|30494.61|30494.61|30494.61|30494.61|30494.61|0
1640012010000|2021-12-20 14:53:30|30498.14|30498.14|30498.14|30498.14|30498.14|30498.14|30498.14|30498.14|0
1640012020000|2021-12-20 14:53:40|30494.61|30494.61|30494.61|30494.61|30494.61|30494.61|30494.61|30494.61|0
1640012060000|2021-12-20 14:54:20|30494.01|30494.01|30493.6|30493.6|30494.01|30494.01|30493.6|30493.6|0
1640012070000|2021-12-20 14:54:30|30490.06|30490.06|30468.03|30468.03|30490.06|30490.06|30468.03|30468.03|0
1640012080000|2021-12-20 14:54:40|30475.1|30475.1|30475.1|30475.1|30475.1|30475.1|30475.1|30475.1|0
1640012090000|2021-12-20 14:54:50|30485.71|30485.71|30485.71|30485.71|30485.71|30485.71|30485.71|30485.71|0
1640012100000|2021-12-20 14:55:00|30496.31|30496.31|30485.71|30485.71|30496.31|30496.31|30478.64|30478.64|0
1640012120000|2021-12-20 14:55:20|30492.78|30492.78|30489.65|30489.65|30493.19|30493.19|30486.12|30486.12|0
1640012130000|2021-12-20 14:55:30|30490.25|30490.25|30498.82|30498.82|30498.82|30498.82|30490.25|30490.25|0
1640012140000|2021-12-20 14:55:40|30484.68|30484.68|30485.28|30485.28|30485.28|30485.28|30484.68|30484.68|0
1640012150000|2021-12-20 14:55:50|30502.95|30502.95|30502.95|30502.95|30502.95|30502.95|30502.95|30502.95|0
1640012160000|2021-12-20 14:56:00|30495.88|30495.88|30495.88|30495.88|30495.88|30495.88|30495.88|30495.88|0
1640012170000|2021-12-20 14:56:10|30492.35|30492.35|30496.12|30496.12|30496.29|30496.29|30492.35|30492.35|0
1640012190000|2021-12-20 14:56:30|30506.73|30506.73|30506.73|30506.73|30506.73|30506.73|30506.73|30506.73|0
1640012210000|2021-12-20 14:56:50|30510.26|30510.26|30510.26|30510.26|30510.26|30510.26|30510.26|30510.26|0
1640012220000|2021-12-20 14:57:00|30510.67|30510.67|30506.73|30506.73|30510.67|30510.67|30503.19|30503.19|0
1640012230000|2021-12-20 14:57:10|30507.33|30507.33|30515.6|30515.6|30515.6|30515.6|30507.33|30507.33|0
1640012250000|2021-12-20 14:57:30|30526.21|30526.21|30526.21|30526.21|30529.74|30529.74|30522.67|30522.67|0
1640012260000|2021-12-20 14:57:40|30522.67|30522.67|30515.6|30515.6|30522.67|30522.67|30515.6|30515.6|0
1640012270000|2021-12-20 14:57:50|30516.01|30516.01|30508.53|30508.53|30516.01|30516.01|30508.53|30508.53|0
1640012280000|2021-12-20 14:58:00|30512.07|30512.07|30519.14|30519.14|30519.14|30519.14|30512.07|30512.07|0
1640012300000|2021-12-20 14:58:20|30515.6|30515.6|30508.53|30508.53|30515.6|30515.6|30508.53|30508.53|0
1640012330000|2021-12-20 14:58:50|30505|30505|30505|30505|30505|30505|30505|30505|0
1640012340000|2021-12-20 14:59:00|30505.41|30505.41|30518.95|30518.95|30518.95|30518.95|30505.41|30505.41|0
1640012350000|2021-12-20 14:59:10|30518.54|30518.54|30534.13|30534.13|30534.13|30534.13|30518.54|30518.54|0
1640012360000|2021-12-20 14:59:20|30534.37|30534.37|30535.57|30535.57|30536.39|30536.39|30534.37|30534.37|0
1640012370000|2021-12-20 14:59:30|30542.64|30542.64|30539.83|30539.83|30542.64|30542.64|30539.11|30539.11|0
1640012380000|2021-12-20 14:59:40|30539.35|30539.35|30542.88|30542.88|30542.88|30542.88|30539.35|30539.35|0
1640012390000|2021-12-20 14:59:50|30546.42|30546.42|30556.33|30556.33|30556.33|30556.33|30546.42|30546.42|0
1640012400000|2021-12-20 15:00:00|30557.53|30557.53|30546.33|30546.33|30557.53|30557.53|30546.33|30546.33|0
1640012420000|2021-12-20 15:00:20|30532.19|30532.19|30532.19|30532.19|30532.19|30532.19|30532.19|30532.19|0
1640012430000|2021-12-20 15:00:30|30539.26|30539.26|30540.07|30540.07|30553.39|30553.39|30539.26|30539.26|0
1640012440000|2021-12-20 15:00:40|30547.14|30547.14|30547.14|30547.14|30547.14|30547.14|30547.14|30547.14|0
1640012450000|2021-12-20 15:00:50|30547.63|30547.63|30547.63|30547.63|30547.63|30547.63|30547.63|30547.63|0
1640012470000|2021-12-20 15:01:10|30540.56|30540.56|30547.63|30547.63|30547.63|30547.63|30540.56|30540.56|0
1640012480000|2021-12-20 15:01:20|30547.03|30547.03|30547.03|30547.03|30547.03|30547.03|30547.03|30547.03|0
1640012500000|2021-12-20 15:01:40|30543.49|30543.49|30550.56|30550.56|30550.56|30550.56|30539.96|30539.96|0
1640012510000|2021-12-20 15:01:50|30550.97|30550.97|30550.97|30550.97|30550.97|30550.97|30550.97|30550.97|0
1640012520000|2021-12-20 15:02:00|30547.44|30547.44|30547.68|30547.68|30547.68|30547.68|30547.44|30547.44|0
1640012530000|2021-12-20 15:02:10|30540.61|30540.61|30540.61|30540.61|30540.61|30540.61|30540.61|30540.61|0
1640012540000|2021-12-20 15:02:20|30547.68|30547.68|30551.82|30551.82|30551.82|30551.82|30547.68|30547.68|0
1640012550000|2021-12-20 15:02:30|30562.42|30562.42|30573.1|30573.1|30573.1|30573.1|30562.42|30562.42|0
1640012570000|2021-12-20 15:02:50|30569.56|30569.56|30566.03|30566.03|30569.56|30569.56|30566.03|30566.03|0
1640012580000|2021-12-20 15:03:00|30558.96|30558.96|30550.08|30550.08|30558.96|30558.96|30550.08|30550.08|0
1640012590000|2021-12-20 15:03:10|30550.49|30550.49|30550.49|30550.49|30550.49|30550.49|30550.49|30550.49|0
1640012600000|2021-12-20 15:03:20|30539.89|30539.89|30539.29|30539.29|30539.89|30539.89|30539.29|30539.29|0
1640012610000|2021-12-20 15:03:30|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|30542.82|0
1640012620000|2021-12-20 15:03:40|30556.96|30556.96|30556.96|30556.96|30556.96|30556.96|30556.96|30556.96|0
1640012640000|2021-12-20 15:04:00|30553.43|30553.43|30550.3|30550.3|30553.43|30553.43|30549.89|30549.89|0
1640012660000|2021-12-20 15:04:20|30557.37|30557.37|30557.37|30557.37|30557.37|30557.37|30557.37|30557.37|0
1640012670000|2021-12-20 15:04:30|30560.91|30560.91|30560.91|30560.91|30560.91|30560.91|30560.91|30560.91|0
1640012680000|2021-12-20 15:04:40|30561.15|30561.15|30557.86|30557.86|30564.93|30564.93|30557.86|30557.86|0
1640012690000|2021-12-20 15:04:50|30550.79|30550.79|30547.25|30547.25|30550.79|30550.79|30547.25|30547.25|0
1640012700000|2021-12-20 15:05:00|30548.22|30548.22|30548.7|30548.7|30548.7|30548.7|30548.22|30548.22|0
1640012710000|2021-12-20 15:05:10|30545.17|30545.17|30545.17|30545.17|30545.17|30545.17|30545.17|30545.17|0
1640012720000|2021-12-20 15:05:20|30538.1|30538.1|30538.1|30538.1|30541.63|30541.63|30538.1|30538.1|0
1640012730000|2021-12-20 15:05:30|30541.63|30541.63|30541.63|30541.63|30541.63|30541.63|30541.63|30541.63|0
1640012740000|2021-12-20 15:05:40|30545.17|30545.17|30545.17|30545.17|30545.17|30545.17|30545.17|30545.17|0
1640012750000|2021-12-20 15:05:50|30552.24|30552.24|30552.24|30552.24|30552.24|30552.24|30552.24|30552.24|0
1640012760000|2021-12-20 15:06:00|30562.84|30562.84|30562.84|30562.84|30562.84|30562.84|30559.31|30559.31|0
1640012770000|2021-12-20 15:06:10|30566.38|30566.38|30558.82|30558.82|30566.38|30566.38|30555.77|30555.77|0
1640012790000|2021-12-20 15:06:30|30559.23|30559.23|30559.23|30559.23|30559.23|30559.23|30559.23|30559.23|0
1640012800000|2021-12-20 15:06:40|30555.7|30555.7|30555.7|30555.7|30555.7|30555.7|30555.7|30555.7|0
1640012820000|2021-12-20 15:07:00|30552.16|30552.16|30555.7|30555.7|30555.7|30555.7|30552.16|30552.16|0
1640012830000|2021-12-20 15:07:10|30552.16|30552.16|30552.16|30552.16|30552.16|30552.16|30552.16|30552.16|0
1640012850000|2021-12-20 15:07:30|30555.7|30555.7|30551.56|30551.56|30555.7|30555.7|30551.56|30551.56|0
1640012870000|2021-12-20 15:07:50|30548.03|30548.03|30535.98|30535.98|30548.03|30548.03|30535.98|30535.98|0
1640012880000|2021-12-20 15:08:00|30532.45|30532.45|30532.45|30532.45|30532.45|30532.45|30532.45|30532.45|0
1640012890000|2021-12-20 15:08:10|30528.91|30528.91|30525.38|30525.38|30528.91|30528.91|30525.38|30525.38|0
1640012910000|2021-12-20 15:08:30|30521.84|30521.84|30521.84|30521.84|30521.84|30521.84|30521.84|30521.84|0
1640012920000|2021-12-20 15:08:40|30520.64|30520.64|30524.17|30524.17|30527.71|30527.71|30520.64|30520.64|0
1640012930000|2021-12-20 15:08:50|30517.1|30517.1|30510.03|30510.03|30517.1|30517.1|30510.03|30510.03|0
1640012940000|2021-12-20 15:09:00|30509.21|30509.21|30509.21|30509.21|30509.21|30509.21|30509.21|30509.21|0
1640012960000|2021-12-20 15:09:20|30505.68|30505.68|30505.68|30505.68|30505.68|30505.68|30502.14|30502.14|0
1640012970000|2021-12-20 15:09:30|30505.2|30505.2|30512.02|30512.02|30512.02|30512.02|30504.95|30504.95|0
1640012980000|2021-12-20 15:09:40|30508.49|30508.49|30508.49|30508.49|30508.49|30508.49|30508.49|30508.49|0
1640012990000|2021-12-20 15:09:50|30504.95|30504.95|30473.14|30473.14|30504.95|30504.95|30473.14|30473.14|0
1640013000000|2021-12-20 15:10:00|30480.21|30480.21|30447.79|30447.79|30480.21|30480.21|30447.79|30447.79|0
1640013010000|2021-12-20 15:10:10|30461.93|30461.93|30465.47|30465.47|30465.47|30465.47|30461.93|30461.93|0
1640013020000|2021-12-20 15:10:20|30490.21|30490.21|30487.28|30487.28|30490.81|30490.81|30487.28|30487.28|0
1640013030000|2021-12-20 15:10:30|30490.81|30490.81|30490.81|30490.81|30490.81|30490.81|30490.81|30490.81|0
1640013040000|2021-12-20 15:10:40|30487.28|30487.28|30487.28|30487.28|30487.28|30487.28|30487.28|30487.28|0
1640013060000|2021-12-20 15:11:00|30486.87|30486.87|30486.46|30486.46|30486.87|30486.87|30486.46|30486.46|0
1640013070000|2021-12-20 15:11:10|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|30486.05|0
1640013090000|2021-12-20 15:11:30|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|30485.81|0
1640013120000|2021-12-20 15:12:00|30492.88|30492.88|30492.88|30492.88|30492.88|30492.88|30492.88|30492.88|0
1640013130000|2021-12-20 15:12:10|30485.81|30485.81|30482.27|30482.27|30489.34|30489.34|30482.27|30482.27|0
1640013140000|2021-12-20 15:12:20|30475.2|30475.2|30475.2|30475.2|30475.2|30475.2|30475.2|30475.2|0
1640013150000|2021-12-20 15:12:30|30468.13|30468.13|30467.53|30467.53|30468.13|30468.13|30467.53|30467.53|0
1640013160000|2021-12-20 15:12:40|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|30460.46|0
1640013170000|2021-12-20 15:12:50|30460.05|30460.05|30448.96|30448.96|30460.05|30460.05|30448.96|30448.96|0
1640013180000|2021-12-20 15:13:00|30452.5|30452.5|30452.5|30452.5|30452.5|30452.5|30452.5|30452.5|0
1640013210000|2021-12-20 15:13:30|30452.09|30452.09|30455.62|30455.62|30455.62|30455.62|30452.09|30452.09|0
1640013240000|2021-12-20 15:14:00|30455.21|30455.21|30455.21|30455.21|30455.21|30455.21|30455.21|30455.21|0
1640013250000|2021-12-20 15:14:10|30462.28|30462.28|30462.28|30462.28|30462.28|30462.28|30462.28|30462.28|0
1640013260000|2021-12-20 15:14:20|30465.82|30465.82|30458.75|30458.75|30465.82|30465.82|30458.75|30458.75|0
1640013270000|2021-12-20 15:14:30|30462.28|30462.28|30462.69|30462.69|30462.69|30462.69|30462.28|30462.28|0
1640013300000|2021-12-20 15:15:00|30459.16|30459.16|30455.62|30455.62|30462.69|30462.69|30455.62|30455.62|0
1640013310000|2021-12-20 15:15:10|30448.55|30448.55|30445.02|30445.02|30448.55|30448.55|30445.02|30445.02|0
1640013320000|2021-12-20 15:15:20|30448.55|30448.55|30448.55|30448.55|30448.55|30448.55|30448.55|30448.55|0
1640013340000|2021-12-20 15:15:40|30459.16|30459.16|30459.16|30459.16|30459.16|30459.16|30459.16|30459.16|0
1640013350000|2021-12-20 15:15:50|30458.67|30458.67|30462.21|30462.21|30462.21|30462.21|30458.67|30458.67|0
1640013360000|2021-12-20 15:16:00|30462.81|30462.81|30473.41|30473.41|30473.41|30473.41|30462.81|30462.81|0
1640013370000|2021-12-20 15:16:10|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|30476.95|0
1640013380000|2021-12-20 15:16:20|30469.88|30469.88|30469.88|30469.88|30469.88|30469.88|30469.88|30469.88|0
1640013390000|2021-12-20 15:16:30|30476.95|30476.95|30477.19|30477.19|30477.19|30477.19|30476.95|30476.95|0
1640013400000|2021-12-20 15:16:40|30477.79|30477.79|30477.79|30477.79|30477.79|30477.79|30477.79|30477.79|0
1640013410000|2021-12-20 15:16:50|30488.4|30488.4|30488.4|30488.4|30491.93|30491.93|30488.4|30488.4|0
1640013420000|2021-12-20 15:17:00|30491.93|30491.93|30488.4|30488.4|30491.93|30491.93|30488.4|30488.4|0
1640013430000|2021-12-20 15:17:10|30481.33|30481.33|30474.26|30474.26|30481.33|30481.33|30474.26|30474.26|0
1640013450000|2021-12-20 15:17:30|30474.74|30474.74|30485.35|30485.35|30485.35|30485.35|30474.74|30474.74|0
1640013460000|2021-12-20 15:17:40|30485.76|30485.76|30485.76|30485.76|30485.76|30485.76|30485.76|30485.76|0
1640013470000|2021-12-20 15:17:50|30486.36|30486.36|30486.36|30486.36|30486.36|30486.36|30486.36|30486.36|0
1640013480000|2021-12-20 15:18:00|30486.96|30486.96|30501.1|30501.1|30501.1|30501.1|30486.96|30486.96|0
1640013490000|2021-12-20 15:18:10|30504.63|30504.63|30504.63|30504.63|30504.63|30504.63|30504.63|30504.63|0
1640013520000|2021-12-20 15:18:40|30501.1|30501.1|30501.1|30501.1|30501.1|30501.1|30501.1|30501.1|0
1640013530000|2021-12-20 15:18:50|30500.5|30500.5|30500.5|30500.5|30500.5|30500.5|30500.5|30500.5|0
1640013550000|2021-12-20 15:19:10|30493.43|30493.43|30493.43|30493.43|30493.43|30493.43|30493.43|30493.43|0
1640013570000|2021-12-20 15:19:30|30496.96|30496.96|30496.96|30496.96|30496.96|30496.96|30496.96|30496.96|0
1640013580000|2021-12-20 15:19:40|30493.43|30493.43|30489.89|30489.89|30493.43|30493.43|30486.36|30486.36|0
1640013600000|2021-12-20 15:20:00|30496.96|30496.96|30500.5|30500.5|30500.5|30500.5|30496.96|30496.96|0
1640013610000|2021-12-20 15:20:10|30501.1|30501.1|30501.1|30501.1|30501.1|30501.1|30501.1|30501.1|0
1640013620000|2021-12-20 15:20:20|30504.63|30504.63|30504.63|30504.63|30504.63|30504.63|30504.63|30504.63|0
1640013630000|2021-12-20 15:20:30|30511.7|30511.7|30504.63|30504.63|30511.7|30511.7|30504.63|30504.63|0
1640013640000|2021-12-20 15:20:40|30501.1|30501.1|30493.43|30493.43|30501.1|30501.1|30493.43|30493.43|0
1640013650000|2021-12-20 15:20:50|30496.96|30496.96|30496.55|30496.55|30496.96|30496.96|30496.55|30496.55|0
1640013660000|2021-12-20 15:21:00|30493.02|30493.02|30489.48|30489.48|30493.02|30493.02|30489.48|30489.48|0
1640013670000|2021-12-20 15:21:10|30490.45|30490.45|30493.09|30493.09|30493.09|30493.09|30489.56|30489.56|0
1640013680000|2021-12-20 15:21:20|30489.56|30489.56|30489.56|30489.56|30493.09|30493.09|30489.56|30489.56|0
1640013700000|2021-12-20 15:21:40|30493.09|30493.09|30496.14|30496.14|30496.63|30496.63|30493.09|30493.09|0
1640013710000|2021-12-20 15:21:50|30492.61|30492.61|30484.94|30484.94|30492.61|30492.61|30484.94|30484.94|0
1640013750000|2021-12-20 15:22:30|30488.47|30488.47|30484.94|30484.94|30488.47|30488.47|30484.94|30484.94|0
1640013760000|2021-12-20 15:22:40|30488.47|30488.47|30488.47|30488.47|30488.47|30488.47|30488.47|30488.47|0
1640013770000|2021-12-20 15:22:50|30481.4|30481.4|30481.4|30481.4|30481.4|30481.4|30481.4|30481.4|0
1640013780000|2021-12-20 15:23:00|30488.47|30488.47|30484.94|30484.94|30488.47|30488.47|30484.94|30484.94|0
1640013790000|2021-12-20 15:23:10|30492.01|30492.01|30492.01|30492.01|30492.01|30492.01|30492.01|30492.01|0
1640013810000|2021-12-20 15:23:30|30499.08|30499.08|30495.13|30495.13|30499.08|30499.08|30495.13|30495.13|0
1640013830000|2021-12-20 15:23:50|30498.67|30498.67|30502.2|30502.2|30502.2|30502.2|30498.67|30498.67|0
1640013840000|2021-12-20 15:24:00|30505.74|30505.74|30502.2|30502.2|30505.74|30505.74|30502.2|30502.2|0
1640013850000|2021-12-20 15:24:10|30505.74|30505.74|30505.74|30505.74|30505.74|30505.74|30505.74|30505.74|0
1640013870000|2021-12-20 15:24:30|30502.2|30502.2|30505.25|30505.25|30505.25|30505.25|30501.72|30501.72|0
1640013890000|2021-12-20 15:24:50|30504.65|30504.65|30504.65|30504.65|30504.65|30504.65|30504.65|30504.65|0
1640013900000|2021-12-20 15:25:00|30511.72|30511.72|30515.67|30515.67|30519.2|30519.2|30511.72|30511.72|0
1640013910000|2021-12-20 15:25:10|30508.6|30508.6|30500.93|30500.93|30508.6|30508.6|30500.93|30500.93|0
1640013940000|2021-12-20 15:25:40|30504.46|30504.46|30504.46|30504.46|30504.46|30504.46|30504.46|30504.46|0
1640013970000|2021-12-20 15:26:10|30508|30508|30508|30508|30508|30508|30508|30508|0
1640013980000|2021-12-20 15:26:20|30504.46|30504.46|30508|30508|30508|30508|30500.93|30500.93|0
1640014000000|2021-12-20 15:26:40|30511.53|30511.53|30516.27|30516.27|30516.27|30516.27|30511.53|30511.53|0
1640014020000|2021-12-20 15:27:00|30515.67|30515.67|30515.06|30515.06|30515.67|30515.67|30511.53|30511.53|0
1640014030000|2021-12-20 15:27:10|30515.55|30515.55|30519.33|30519.33|30519.33|30519.33|30515.55|30515.55|0
1640014040000|2021-12-20 15:27:20|30522.86|30522.86|30523.46|30523.46|30523.46|30523.46|30522.86|30522.86|0
1640014050000|2021-12-20 15:27:30|30522.86|30522.86|30522.86|30522.86|30522.86|30522.86|30522.86|30522.86|0
1640014060000|2021-12-20 15:27:40|30515.79|30515.79|30515.79|30515.79|30515.79|30515.79|30515.79|30515.79|0
1640014080000|2021-12-20 15:28:00|30512.26|30512.26|30505.19|30505.19|30515.79|30515.79|30505.19|30505.19|0
1640014110000|2021-12-20 15:28:30|30508.72|30508.72|30505.19|30505.19|30508.72|30508.72|30505.19|30505.19|0
1640014120000|2021-12-20 15:28:40|30508.72|30508.72|30508.72|30508.72|30508.72|30508.72|30508.72|30508.72|0
1640014130000|2021-12-20 15:28:50|30512.26|30512.26|30512.26|30512.26|30512.26|30512.26|30512.26|30512.26|0
1640014140000|2021-12-20 15:29:00|30508.72|30508.72|30508.12|30508.12|30508.72|30508.72|30504.59|30504.59|0
1640014150000|2021-12-20 15:29:10|30504.59|30504.59|30504.59|30504.59|30504.59|30504.59|30504.59|30504.59|0
1640014160000|2021-12-20 15:29:20|30501.05|30501.05|30501.05|30501.05|30501.05|30501.05|30501.05|30501.05|0
1640014170000|2021-12-20 15:29:30|30511.66|30511.66|30511.66|30511.66|30511.66|30511.66|30511.66|30511.66|0
1640014200000|2021-12-20 15:30:00|30515.19|30515.19|30512.86|30512.86|30519.93|30519.93|30512.86|30512.86|0
1640014210000|2021-12-20 15:30:10|30509.32|30509.32|30509.32|30509.32|30509.32|30509.32|30509.32|30509.32|0
1640014220000|2021-12-20 15:30:20|30509.92|30509.92|30510.33|30510.33|30510.33|30510.33|30509.92|30509.92|0
1640014230000|2021-12-20 15:30:30|30513.87|30513.87|30513.87|30513.87|30513.87|30513.87|30513.87|30513.87|0
1640014250000|2021-12-20 15:30:50|30510.33|30510.33|30509.73|30509.73|30510.33|30510.33|30509.73|30509.73|0
1640014270000|2021-12-20 15:31:10|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|0
1640014280000|2021-12-20 15:31:20|30509.73|30509.73|30509.73|30509.73|30509.73|30509.73|30509.73|30509.73|0
1640014290000|2021-12-20 15:31:30|30513.27|30513.27|30513.27|30513.27|30513.27|30513.27|30513.27|30513.27|0
1640014300000|2021-12-20 15:31:40|30509.73|30509.73|30509.73|30509.73|30509.73|30509.73|30509.73|30509.73|0
1640014340000|2021-12-20 15:32:20|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|30502.66|30502.66|0
1640014360000|2021-12-20 15:32:40|30509.73|30509.73|30513.27|30513.27|30513.27|30513.27|30509.73|30509.73|0
1640014390000|2021-12-20 15:33:10|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|30506.2|0
1640014410000|2021-12-20 15:33:30|30509.73|30509.73|30506.2|30506.2|30509.73|30509.73|30506.2|30506.2|0
1640014420000|2021-12-20 15:33:40|30513.27|30513.27|30513.27|30513.27|30513.27|30513.27|30513.27|30513.27|0
1640014430000|2021-12-20 15:33:50|30516.8|30516.8|30520.94|30520.94|30520.94|30520.94|30516.8|30516.8|0
1640014450000|2021-12-20 15:34:10|30513.87|30513.87|30513.87|30513.87|30518|30518|30513.87|30513.87|0
1640014470000|2021-12-20 15:34:30|30517.4|30517.4|30517.4|30517.4|30517.4|30517.4|30517.4|30517.4|0
1640014500000|2021-12-20 15:35:00|30524.47|30524.47|30520.94|30520.94|30524.47|30524.47|30520.94|30520.94|0
1640014520000|2021-12-20 15:35:20|30524.47|30524.47|30526.27|30526.27|30526.27|30526.27|30524.47|30524.47|0
1640014530000|2021-12-20 15:35:30|30529.81|30529.81|30526.68|30526.68|30529.81|30529.81|30526.27|30526.27|0
1640014540000|2021-12-20 15:35:40|30522.55|30522.55|30522.55|30522.55|30522.55|30522.55|30522.55|30522.55|0
1640014550000|2021-12-20 15:35:50|30526.08|30526.08|30526.08|30526.08|30526.08|30526.08|30526.08|30526.08|0
1640014560000|2021-12-20 15:36:00|30529.62|30529.62|30533.15|30533.15|30533.15|30533.15|30529.62|30529.62|0
1640014590000|2021-12-20 15:36:30|30536.69|30536.69|30537.1|30537.1|30537.1|30537.1|30536.69|30536.69|0
1640014600000|2021-12-20 15:36:40|30537.82|30537.82|30538.07|30538.07|30538.07|30538.07|30537.82|30537.82|0
1640014610000|2021-12-20 15:36:50|30541.6|30541.6|30541.36|30541.36|30541.6|30541.6|30541.36|30541.36|0
1640014620000|2021-12-20 15:37:00|30544.89|30544.89|30541.36|30541.36|30544.89|30544.89|30541.36|30541.36|0
1640014630000|2021-12-20 15:37:10|30541.77|30541.77|30541.77|30541.77|30541.77|30541.77|30541.77|30541.77|0
1640014650000|2021-12-20 15:37:30|30545.3|30545.3|30545.3|30545.3|30545.3|30545.3|30545.3|30545.3|0
1640014670000|2021-12-20 15:37:50|30548.84|30548.84|30548.84|30548.84|30548.84|30548.84|30548.84|30548.84|0
1640014680000|2021-12-20 15:38:00|30559.44|30559.44|30555.91|30555.91|30559.44|30559.44|30555.91|30555.91|0
1640014690000|2021-12-20 15:38:10|30559.44|30559.44|30559.44|30559.44|30559.44|30559.44|30559.44|30559.44|0
1640014700000|2021-12-20 15:38:20|30562.98|30562.98|30562.98|30562.98|30562.98|30562.98|30562.98|30562.98|0
1640014710000|2021-12-20 15:38:30|30566.51|30566.51|30570.05|30570.05|30570.05|30570.05|30566.51|30566.51|0
1640014730000|2021-12-20 15:38:50|30577.12|30577.12|30573.58|30573.58|30577.12|30577.12|30573.58|30573.58|0
1640014740000|2021-12-20 15:39:00|30580.65|30580.65|30591.26|30591.26|30591.26|30591.26|30580.65|30580.65|0
1640014770000|2021-12-20 15:39:30|30587.72|30587.72|30584.19|30584.19|30587.72|30587.72|30584.19|30584.19|0
1640014780000|2021-12-20 15:39:40|30570.05|30570.05|30570.65|30570.65|30570.65|30570.65|30570.05|30570.05|0
1640014790000|2021-12-20 15:39:50|30563.58|30563.58|30563.58|30563.58|30563.58|30563.58|30563.58|30563.58|0
1640014800000|2021-12-20 15:40:00|30560.04|30560.04|30560.86|30560.86|30560.86|30560.86|30560.04|30560.04|0
1640014810000|2021-12-20 15:40:10|30560.04|30560.04|30556.51|30556.51|30560.04|30560.04|30556.51|30556.51|0
1640014820000|2021-12-20 15:40:20|30560.04|30560.04|30558.84|30558.84|30560.04|30560.04|30558.84|30558.84|0
1640014840000|2021-12-20 15:40:40|30562.38|30562.38|30562.38|30562.38|30562.38|30562.38|30562.38|30562.38|0
1640014850000|2021-12-20 15:40:50|30565.91|30565.91|30565.91|30565.91|30565.91|30565.91|30565.91|30565.91|0
1640014860000|2021-12-20 15:41:00|30569.45|30569.45|30569.45|30569.45|30569.45|30569.45|30569.45|30569.45|0
1640014870000|2021-12-20 15:41:10|30565.91|30565.91|30565.91|30565.91|30565.91|30565.91|30565.91|30565.91|0
1640014900000|2021-12-20 15:41:40|30572.98|30572.98|30576.52|30576.52|30576.52|30576.52|30572.98|30572.98|0
1640014920000|2021-12-20 15:42:00|30577|30577|30577|30577|30577|30577|30577|30577|0
1640014930000|2021-12-20 15:42:10|30569.93|30569.93|30562.86|30562.86|30573.47|30573.47|30562.86|30562.86|0
1640014960000|2021-12-20 15:42:40|30569.93|30569.93|30571.13|30571.13|30571.13|30571.13|30569.93|30569.93|0
1640014970000|2021-12-20 15:42:50|30567.6|30567.6|30567.6|30567.6|30567.6|30567.6|30567.6|30567.6|0
1640014980000|2021-12-20 15:43:00|30568.01|30568.01|30571.13|30571.13|30578.2|30578.2|30567.6|30567.6|0
1640014990000|2021-12-20 15:43:10|30567.6|30567.6|30564.79|30564.79|30571.86|30571.86|30564.79|30564.79|0
1640015010000|2021-12-20 15:43:30|30557.72|30557.72|30557.72|30557.72|30557.72|30557.72|30557.72|30557.72|0
1640015020000|2021-12-20 15:43:40|30554.19|30554.19|30554.19|30554.19|30554.19|30554.19|30554.19|30554.19|0
1640015030000|2021-12-20 15:43:50|30557.72|30557.72|30561.66|30561.66|30565.2|30565.2|30557.72|30557.72|0
1640015040000|2021-12-20 15:44:00|30558.13|30558.13|30558.13|30558.13|30558.13|30558.13|30558.13|30558.13|0
1640015050000|2021-12-20 15:44:10|30565.2|30565.2|30561.91|30561.91|30565.2|30565.2|30561.66|30561.66|0
1640015070000|2021-12-20 15:44:30|30561.5|30561.5|30561.5|30561.5|30561.5|30561.5|30561.5|30561.5|0
1640015080000|2021-12-20 15:44:40|30565.03|30565.03|30565.03|30565.03|30565.03|30565.03|30565.03|30565.03|0
1640015090000|2021-12-20 15:44:50|30568.57|30568.57|30568.57|30568.57|30568.57|30568.57|30568.57|30568.57|0
1640015100000|2021-12-20 15:45:00|30569.05|30569.05|30569.05|30569.05|30576.12|30576.12|30569.05|30569.05|0
1640015110000|2021-12-20 15:45:10|30565.52|30565.52|30565.52|30565.52|30565.52|30565.52|30565.52|30565.52|0
1640015120000|2021-12-20 15:45:20|30558.45|30558.45|30558.45|30558.45|30558.45|30558.45|30558.45|30558.45|0
1640015140000|2021-12-20 15:45:40|30561.98|30561.98|30565.52|30565.52|30565.52|30565.52|30561.98|30561.98|0
1640015150000|2021-12-20 15:45:50|30564.31|30564.31|30564.31|30564.31|30564.31|30564.31|30564.31|30564.31|0
1640015170000|2021-12-20 15:46:10|30567.85|30567.85|30567.85|30567.85|30567.85|30567.85|30567.85|30567.85|0
1640015180000|2021-12-20 15:46:20|30560.78|30560.78|30557.24|30557.24|30560.78|30560.78|30557.24|30557.24|0
1640015200000|2021-12-20 15:46:40|30556.64|30556.64|30556.64|30556.64|30556.64|30556.64|30556.64|30556.64|0
1640015210000|2021-12-20 15:46:50|30557.24|30557.24|30557.24|30557.24|30557.24|30557.24|30557.24|30557.24|0
1640015230000|2021-12-20 15:47:10|30564.31|30564.31|30564.31|30564.31|30564.31|30564.31|30563.9|30563.9|0
1640015240000|2021-12-20 15:47:20|30560.78|30560.78|30556.52|30556.52|30560.78|30560.78|30556.52|30556.52|0
1640015250000|2021-12-20 15:47:30|30555.92|30555.92|30555.32|30555.32|30555.92|30555.92|30555.32|30555.32|0
1640015260000|2021-12-20 15:47:40|30548.25|30548.25|30548.25|30548.25|30548.25|30548.25|30548.25|30548.25|0
1640015270000|2021-12-20 15:47:50|30551.78|30551.78|30551.78|30551.78|30551.78|30551.78|30551.78|30551.78|0
1640015290000|2021-12-20 15:48:10|30552.27|30552.27|30548.73|30548.73|30552.27|30552.27|30548.73|30548.73|0
1640015300000|2021-12-20 15:48:20|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|30541.66|0
1640015310000|2021-12-20 15:48:30|30538.13|30538.13|30538.13|30538.13|30538.13|30538.13|30538.13|30538.13|0
1640015320000|2021-12-20 15:48:40|30545.2|30545.2|30550.58|30550.58|30550.58|30550.58|30545.2|30545.2|0
1640015330000|2021-12-20 15:48:50|30554.12|30554.12|30554.12|30554.12|30554.12|30554.12|30554.12|30554.12|0
1640015360000|2021-12-20 15:49:20|30553.71|30553.71|30553.71|30553.71|30553.71|30553.71|30553.71|30553.71|0
1640015370000|2021-12-20 15:49:30|30557.24|30557.24|30556.64|30556.64|30557.24|30557.24|30556.64|30556.64|0
1640015380000|2021-12-20 15:49:40|30563.71|30563.71|30566.65|30566.65|30566.65|30566.65|30563.11|30563.11|0
1640015400000|2021-12-20 15:50:00|30570.18|30570.18|30574.32|30574.32|30574.32|30574.32|30570.18|30570.18|0
1640015410000|2021-12-20 15:50:10|30574.92|30574.92|30575.52|30575.52|30576.12|30576.12|30574.92|30574.92|0
1640015420000|2021-12-20 15:50:20|30576.12|30576.12|30583.19|30583.19|30583.19|30583.19|30576.12|30576.12|0
1640015430000|2021-12-20 15:50:30|30586.73|30586.73|30583.19|30583.19|30586.73|30586.73|30583.19|30583.19|0
1640015460000|2021-12-20 15:51:00|30579.66|30579.66|30578.45|30578.45|30579.66|30579.66|30578.45|30578.45|0
1640015470000|2021-12-20 15:51:10|30579.05|30579.05|30579.05|30579.05|30579.05|30579.05|30579.05|30579.05|0
1640015480000|2021-12-20 15:51:20|30577.85|30577.85|30573.72|30573.72|30577.85|30577.85|30573.72|30573.72|0
1640015510000|2021-12-20 15:51:50|30577.25|30577.25|30580.79|30580.79|30580.79|30580.79|30577.25|30577.25|0
1640015520000|2021-12-20 15:52:00|30577.25|30577.25|30577.85|30577.85|30577.85|30577.85|30577.25|30577.25|0
1640015530000|2021-12-20 15:52:10|30579.05|30579.05|30579.05|30579.05|30579.05|30579.05|30579.05|30579.05|0
1640015560000|2021-12-20 15:52:40|30575.52|30575.52|30575.52|30575.52|30575.52|30575.52|30575.52|30575.52|0
1640015570000|2021-12-20 15:52:50|30579.05|30579.05|30584.92|30584.92|30584.92|30584.92|30577.85|30577.85|0
1640015580000|2021-12-20 15:53:00|30591.99|30591.99|30591.51|30591.51|30591.99|30591.99|30591.51|30591.51|0
1640015590000|2021-12-20 15:53:10|30587.97|30587.97|30580.9|30580.9|30587.97|30587.97|30580.9|30580.9|0
1640015640000|2021-12-20 15:54:00|30584.44|30584.44|30584.44|30584.44|30584.44|30584.44|30584.44|30584.44|0
1640015650000|2021-12-20 15:54:10|30587.97|30587.97|30587.97|30587.97|30587.97|30587.97|30587.97|30587.97|0
1640015660000|2021-12-20 15:54:20|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|0
1640015670000|2021-12-20 15:54:30|30591.27|30591.27|30587.73|30587.73|30592.09|30592.09|30587.73|30587.73|0
1640015690000|2021-12-20 15:54:50|30591.27|30591.27|30580.66|30580.66|30591.27|30591.27|30580.66|30580.66|0
1640015700000|2021-12-20 15:55:00|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|0
1640015720000|2021-12-20 15:55:20|30591.27|30591.27|30591.27|30591.27|30591.27|30591.27|30591.27|30591.27|0
1640015730000|2021-12-20 15:55:30|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|0
1640015740000|2021-12-20 15:55:40|30584.2|30584.2|30584.2|30584.2|30584.2|30584.2|30584.2|30584.2|0
1640015750000|2021-12-20 15:55:50|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|30587.73|0
1640015760000|2021-12-20 15:56:00|30587.97|30587.97|30588.22|30588.22|30588.22|30588.22|30587.97|30587.97|0
1640015770000|2021-12-20 15:56:10|30588.46|30588.46|30585.16|30585.16|30588.7|30588.7|30585.16|30585.16|0
1640015790000|2021-12-20 15:56:30|30588.7|30588.7|30588.7|30588.7|30588.7|30588.7|30588.7|30588.7|0
1640015820000|2021-12-20 15:57:00|30592.23|30592.23|30594.28|30594.28|30594.28|30594.28|30592.23|30592.23|0
1640015850000|2021-12-20 15:57:30|30593.87|30593.87|30594.37|30594.37|30594.37|30594.37|30593.14|30593.14|0
1640015860000|2021-12-20 15:57:40|30594.78|30594.78|30594.59|30594.59|30594.78|30594.78|30594.18|30594.18|0
1640015890000|2021-12-20 15:58:10|30598.13|30598.13|30598.13|30598.13|30598.13|30598.13|30598.13|30598.13|0
1640015900000|2021-12-20 15:58:20|30594.59|30594.59|30594.59|30594.59|30594.59|30594.59|30594.59|30594.59|0
1640015910000|2021-12-20 15:58:30|30598.13|30598.13|30601.66|30601.66|30601.66|30601.66|30598.13|30598.13|0
1640015920000|2021-12-20 15:58:40|30605.2|30605.2|30605.2|30605.2|30605.2|30605.2|30605.2|30605.2|0
1640015940000|2021-12-20 15:59:00|30601.66|30601.66|30601.19|30601.19|30602.39|30602.39|30601.19|30601.19|0
1640015950000|2021-12-20 15:59:10|30601.79|30601.79|30594.72|30594.72|30601.79|30601.79|30594.72|30594.72|0
1640015970000|2021-12-20 15:59:30|30587.65|30587.65|30587.65|30587.65|30587.65|30587.65|30587.65|30587.65|0
1640015990000|2021-12-20 15:59:50|30588.25|30588.25|30588.85|30588.85|30588.85|30588.85|30588.25|30588.25|0
1640016000000|2021-12-20 16:00:00|30588.61|30588.61|30593.23|30593.23|30593.23|30593.23|30588.61|30588.61|0
1640016040000|2021-12-20 16:00:40|30596.76|30596.76|30596.76|30596.76|30596.76|30596.76|30596.76|30596.76|0
1640016050000|2021-12-20 16:00:50|30603.83|30603.83|30603.83|30603.83|30607.37|30607.37|30603.83|30603.83|0
1640016060000|2021-12-20 16:01:00|30607.37|30607.37|30607.37|30607.37|30607.37|30607.37|30607.37|30607.37|0
1640016070000|2021-12-20 16:01:10|30603.83|30603.83|30603.83|30603.83|30603.83|30603.83|30603.83|30603.83|0
1640016080000|2021-12-20 16:01:20|30603.59|30603.59|30607.12|30607.12|30607.12|30607.12|30603.59|30603.59|0
1640016090000|2021-12-20 16:01:30|30610.66|30610.66|30610.66|30610.66|30610.66|30610.66|30610.66|30610.66|0
1640016110000|2021-12-20 16:01:50|30607.12|30607.12|30610.66|30610.66|30614.19|30614.19|30607.12|30607.12|0
1640016120000|2021-12-20 16:02:00|30614.19|30614.19|30614.19|30614.19|30614.19|30614.19|30614.19|30614.19|0
1640016140000|2021-12-20 16:02:20|30617.73|30617.73|30614.19|30614.19|30617.73|30617.73|30614.19|30614.19|0
1640016180000|2021-12-20 16:03:00|30617.73|30617.73|30618.21|30618.21|30618.21|30618.21|30617.73|30617.73|0
1640016190000|2021-12-20 16:03:10|30614.68|30614.68|30614.68|30614.68|30614.68|30614.68|30614.68|30614.68|0
1640016230000|2021-12-20 16:03:50|30618.21|30618.21|30625.69|30625.69|30625.69|30625.69|30618.21|30618.21|0
1640016240000|2021-12-20 16:04:00|30618.62|30618.62|30615.09|30615.09|30618.62|30618.62|30614.49|30614.49|0
1640016260000|2021-12-20 16:04:20|30618.62|30618.62|30619.44|30619.44|30619.44|30619.44|30618.62|30618.62|0
1640016270000|2021-12-20 16:04:30|30619.03|30619.03|30619.03|30619.03|30619.03|30619.03|30619.03|30619.03|0
1640016280000|2021-12-20 16:04:40|30622.57|30622.57|30622.57|30622.57|30622.57|30622.57|30622.57|30622.57|0
1640016290000|2021-12-20 16:04:50|30619.03|30619.03|30619.03|30619.03|30619.03|30619.03|30619.03|30619.03|0
1640016310000|2021-12-20 16:05:10|30622.57|30622.57|30622.33|30622.33|30622.57|30622.57|30622.33|30622.33|0
1640016330000|2021-12-20 16:05:30|30625.86|30625.86|30625.86|30625.86|30625.86|30625.86|30625.86|30625.86|0
1640016340000|2021-12-20 16:05:40|30625.45|30625.45|30625.45|30625.45|30625.45|30625.45|30625.45|30625.45|0
1640016350000|2021-12-20 16:05:50|30625.21|30625.21|30625.21|30625.21|30625.21|30625.21|30625.21|30625.21|0
1640016360000|2021-12-20 16:06:00|30625.45|30625.45|30618.62|30618.62|30625.45|30625.45|30611.31|30611.31|0
1640016370000|2021-12-20 16:06:10|30622.16|30622.16|30622.16|30622.16|30622.16|30622.16|30622.16|30622.16|0
1640016380000|2021-12-20 16:06:20|30622.4|30622.4|30625.93|30625.93|30625.93|30625.93|30622.4|30622.4|0
1640016390000|2021-12-20 16:06:30|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|30626.34|0
1640016420000|2021-12-20 16:07:00|30622.81|30622.81|30615.74|30615.74|30622.81|30622.81|30615.74|30615.74|0
1640016440000|2021-12-20 16:07:20|30616.94|30616.94|30625.21|30625.21|30625.21|30625.21|30616.94|30616.94|0
1640016450000|2021-12-20 16:07:30|30628.75|30628.75|30621.68|30621.68|30628.75|30628.75|30621.68|30621.68|0
1640016460000|2021-12-20 16:07:40|30625.21|30625.21|30625.21|30625.21|30625.21|30625.21|30625.21|30625.21|0
1640016490000|2021-12-20 16:08:10|30632.28|30632.28|30632.52|30632.52|30636.06|30636.06|30632.28|30632.28|0
1640016520000|2021-12-20 16:08:40|30625.45|30625.45|30628.99|30628.99|30628.99|30628.99|30625.45|30625.45|0
1640016550000|2021-12-20 16:09:10|30628.39|30628.39|30628.39|30628.39|30635.46|30635.46|30628.39|30628.39|0
1640016590000|2021-12-20 16:09:50|30635.46|30635.46|30635.46|30635.46|30635.46|30635.46|30635.46|30635.46|0
1640016600000|2021-12-20 16:10:00|30634.97|30634.97|30634.97|30634.97|30634.97|30634.97|30634.97|30634.97|0
1640016610000|2021-12-20 16:10:10|30624.37|30624.37|30620.84|30620.84|30624.37|30624.37|30620.84|30620.84|0
1640016630000|2021-12-20 16:10:30|30621.44|30621.44|30621.44|30621.44|30621.44|30621.44|30621.44|30621.44|0
1640016640000|2021-12-20 16:10:40|30614.37|30614.37|30614.37|30614.37|30614.37|30614.37|30614.37|30614.37|0
1640016670000|2021-12-20 16:11:10|30617.9|30617.9|30617.9|30617.9|30617.9|30617.9|30617.9|30617.9|0
1640016680000|2021-12-20 16:11:20|30621.44|30621.44|30617.9|30617.9|30621.44|30621.44|30617.9|30617.9|0
1640016690000|2021-12-20 16:11:30|30617.66|30617.66|30621.19|30621.19|30621.19|30621.19|30617.66|30617.66|0
1640016720000|2021-12-20 16:12:00|30617.66|30617.66|30617.66|30617.66|30617.66|30617.66|30617.66|30617.66|0
1640016740000|2021-12-20 16:12:20|30628.26|30628.26|30628.86|30628.86|30628.86|30628.86|30628.26|30628.26|0
1640016760000|2021-12-20 16:12:40|30632.4|30632.4|30632.4|30632.4|30632.4|30632.4|30632.4|30632.4|0
1640016780000|2021-12-20 16:13:00|30632.64|30632.64|30624.97|30624.97|30632.64|30632.64|30624.97|30624.97|0
1640016800000|2021-12-20 16:13:20|30628.51|30628.51|30628.51|30628.51|30628.51|30628.51|30628.51|30628.51|0
1640016810000|2021-12-20 16:13:30|30635.58|30635.58|30635.58|30635.58|30635.58|30635.58|30635.58|30635.58|0
1640016870000|2021-12-20 16:14:30|30636.18|30636.18|30636.18|30636.18|30636.18|30636.18|30636.18|30636.18|0
1640016950000|2021-12-20 16:15:50|30636.59|30636.59|30639.71|30639.71|30639.71|30639.71|30636.18|30636.18|0
1640016970000|2021-12-20 16:16:10|30643.25|30643.25|30696.27|30696.27|30696.68|30696.68|30643.25|30643.25|0
1640016980000|2021-12-20 16:16:20|30696.87|30696.87|30679.2|30679.2|30696.87|30696.87|30679.2|30679.2|0
1640016990000|2021-12-20 16:16:30|30675.66|30675.66|30675.66|30675.66|30675.66|30675.66|30675.66|30675.66|0
1640017000000|2021-12-20 16:16:40|30679.2|30679.2|30686.27|30686.27|30686.68|30686.68|30679.2|30679.2|0
1640017010000|2021-12-20 16:16:50|30685.86|30685.86|30686.27|30686.27|30686.27|30686.27|30685.86|30685.86|0
1640017020000|2021-12-20 16:17:00|30686.51|30686.51|30686.27|30686.27|30686.51|30686.51|30686.27|30686.27|0
1640017030000|2021-12-20 16:17:10|30689.8|30689.8|30689.39|30689.39|30689.8|30689.8|30688.98|30688.98|0
1640017040000|2021-12-20 16:17:20|30688.98|30688.98|30688.57|30688.57|30688.98|30688.98|30688.57|30688.57|0
1640017070000|2021-12-20 16:17:50|30692.11|30692.11|30673.83|30673.83|30692.11|30692.11|30673.83|30673.83|0
1640017080000|2021-12-20 16:18:00|30674.24|30674.24|30674.24|30674.24|30674.24|30674.24|30674.24|30674.24|0
1640017090000|2021-12-20 16:18:10|30674.65|30674.65|30688.38|30688.38|30688.38|30688.38|30674.24|30674.24|0
1640017110000|2021-12-20 16:18:30|30688.62|30688.62|30688.62|30688.62|30688.62|30688.62|30688.62|30688.62|0
1640017120000|2021-12-20 16:18:40|30685.09|30685.09|30685.09|30685.09|30685.09|30685.09|30685.09|30685.09|0
1640017130000|2021-12-20 16:18:50|30681.55|30681.55|30681.55|30681.55|30681.55|30681.55|30681.55|30681.55|0
1640017160000|2021-12-20 16:19:20|30674.48|30674.48|30674.48|30674.48|30674.48|30674.48|30674.48|30674.48|0
1640017180000|2021-12-20 16:19:40|30678.02|30678.02|30692.16|30692.16|30692.16|30692.16|30678.02|30678.02|0
1640017190000|2021-12-20 16:19:50|30692.57|30692.57|30695.93|30695.93|30695.93|30695.93|30692.16|30692.16|0
1640017200000|2021-12-20 16:20:00|30696.53|30696.53|30696.53|30696.53|30696.53|30696.53|30696.53|30696.53|0
1640017210000|2021-12-20 16:20:10|30703.6|30703.6|30700.07|30700.07|30707.14|30707.14|30700.07|30700.07|0
1640017220000|2021-12-20 16:20:20|30699.83|30699.83|30699.83|30699.83|30699.83|30699.83|30699.83|30699.83|0
1640017230000|2021-12-20 16:20:30|30700.43|30700.43|30700.43|30700.43|30700.43|30700.43|30700.43|30700.43|0
1640017240000|2021-12-20 16:20:40|30703.96|30703.96|30703.96|30703.96|30703.96|30703.96|30703.96|30703.96|0
1640017250000|2021-12-20 16:20:50|30700.43|30700.43|30681.91|30681.91|30700.43|30700.43|30681.91|30681.91|0
1640017260000|2021-12-20 16:21:00|30682.32|30682.32|30681.91|30681.91|30682.73|30682.73|30681.91|30681.91|0
1640017270000|2021-12-20 16:21:10|30678.38|30678.38|30674.43|30674.43|30678.38|30678.38|30674.43|30674.43|0
1640017280000|2021-12-20 16:21:20|30670.9|30670.9|30674.43|30674.43|30674.43|30674.43|30670.9|30670.9|0
1640017310000|2021-12-20 16:21:50|30677.97|30677.97|30677.97|30677.97|30677.97|30677.97|30677.97|30677.97|0
1640017320000|2021-12-20 16:22:00|30674.43|30674.43|30670.9|30670.9|30674.43|30674.43|30670.9|30670.9|0
1640017330000|2021-12-20 16:22:10|30674.43|30674.43|30670.9|30670.9|30674.43|30674.43|30670.9|30670.9|0
1640017340000|2021-12-20 16:22:20|30667.36|30667.36|30667.36|30667.36|30667.36|30667.36|30667.36|30667.36|0
1640017350000|2021-12-20 16:22:30|30663.83|30663.83|30667.36|30667.36|30667.36|30667.36|30663.83|30663.83|0
1640017360000|2021-12-20 16:22:40|30670.9|30670.9|30670.9|30670.9|30670.9|30670.9|30670.9|30670.9|0
1640017370000|2021-12-20 16:22:50|30674.43|30674.43|30677.97|30677.97|30677.97|30677.97|30674.43|30674.43|0
1640017390000|2021-12-20 16:23:10|30685.04|30685.04|30685.04|30685.04|30685.04|30685.04|30685.04|30685.04|0
1640017400000|2021-12-20 16:23:20|30688.57|30688.57|30688.57|30688.57|30688.57|30688.57|30688.57|30688.57|0
1640017420000|2021-12-20 16:23:40|30685.04|30685.04|30663.83|30663.83|30685.04|30685.04|30663.83|30663.83|0
1640017460000|2021-12-20 16:24:20|30670.9|30670.9|30677.97|30677.97|30677.97|30677.97|30670.9|30670.9|0
1640017470000|2021-12-20 16:24:30|30685.04|30685.04|30681.5|30681.5|30685.04|30685.04|30681.5|30681.5|0
1640017480000|2021-12-20 16:24:40|30680.9|30680.9|30684.44|30684.44|30684.44|30684.44|30680.9|30680.9|0
1640017500000|2021-12-20 16:25:00|30687.97|30687.97|30684.19|30684.19|30687.97|30687.97|30684.19|30684.19|0
1640017510000|2021-12-20 16:25:10|30687.73|30687.73|30677.12|30677.12|30687.73|30687.73|30677.12|30677.12|0
1640017520000|2021-12-20 16:25:20|30680.66|30680.66|30681.07|30681.07|30681.07|30681.07|30680.66|30680.66|0
1640017530000|2021-12-20 16:25:30|30673.4|30673.4|30666.33|30666.33|30673.4|30673.4|30666.33|30666.33|0
1640017560000|2021-12-20 16:26:00|30666.81|30666.81|30666.81|30666.81|30666.81|30666.81|30666.81|30666.81|0
1640017570000|2021-12-20 16:26:10|30670.35|30670.35|30670.35|30670.35|30670.35|30670.35|30670.35|30670.35|0
1640017610000|2021-12-20 16:26:50|30673.88|30673.88|30670.35|30670.35|30673.88|30673.88|30670.35|30670.35|0
1640017620000|2021-12-20 16:27:00|30673.88|30673.88|30677.42|30677.42|30677.42|30677.42|30673.88|30673.88|0
1640017630000|2021-12-20 16:27:10|30673.88|30673.88|30680.95|30680.95|30680.95|30680.95|30673.88|30673.88|0
1640017640000|2021-12-20 16:27:20|30677.42|30677.42|30680.95|30680.95|30680.95|30680.95|30677.42|30677.42|0
1640017660000|2021-12-20 16:27:40|30677.42|30677.42|30677.42|30677.42|30677.42|30677.42|30677.42|30677.42|0
1640017670000|2021-12-20 16:27:50|30673.88|30673.88|30673.88|30673.88|30673.88|30673.88|30673.88|30673.88|0
1640017680000|2021-12-20 16:28:00|30673.47|30673.47|30677.01|30677.01|30677.01|30677.01|30673.47|30673.47|0
1640017690000|2021-12-20 16:28:10|30677.42|30677.42|30673.88|30673.88|30677.42|30677.42|30673.88|30673.88|0
1640017740000|2021-12-20 16:29:00|30673.64|30673.64|30623.31|30623.31|30673.64|30673.64|30616.24|30616.24|0
1640017750000|2021-12-20 16:29:10|30626.84|30626.84|30630.38|30630.38|30630.38|30630.38|30623.31|30623.31|0
1640017770000|2021-12-20 16:29:30|30623.31|30623.31|30622.11|30622.11|30623.31|30623.31|30622.11|30622.11|0
1640017780000|2021-12-20 16:29:40|30623.31|30623.31|30626.24|30626.24|30626.84|30626.84|30623.31|30623.31|0
1640017790000|2021-12-20 16:29:50|30622.71|30622.71|30623.12|30623.12|30623.12|30623.12|30622.71|30622.71|0
1640074500000|2021-12-21 08:15:00|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|30842.46|0
1640074510000|2021-12-21 08:15:10|30835.39|30835.39|30835.39|30835.39|30835.39|30835.39|30835.39|30835.39|0
1640074540000|2021-12-21 08:15:40|30835.8|30835.8|30814.59|30814.59|30835.8|30835.8|30814.59|30814.59|0
1640074550000|2021-12-21 08:15:50|30807.52|30807.52|30800.45|30800.45|30807.52|30807.52|30800.45|30800.45|0
1640074560000|2021-12-21 08:16:00|30796.91|30796.91|30796.91|30796.91|30796.91|30796.91|30796.91|30796.91|0
1640074570000|2021-12-21 08:16:10|30803.98|30803.98|30806.7|30806.7|30811.05|30811.05|30803.98|30803.98|0
1640074610000|2021-12-21 08:16:50|30804.3|30804.3|30803.69|30803.69|30814.9|30814.9|30803.69|30803.69|0
1640074620000|2021-12-21 08:17:00|30804.3|30804.3|30804.3|30804.3|30804.3|30804.3|30804.3|30804.3|0
1640074630000|2021-12-21 08:17:10|30814.9|30814.9|30814.9|30814.9|30814.9|30814.9|30814.9|30814.9|0
1640074640000|2021-12-21 08:17:20|30818.43|30818.43|30807.83|30807.83|30818.43|30818.43|30807.83|30807.83|0
1640074650000|2021-12-21 08:17:30|30790.16|30790.16|30790.16|30790.16|30790.16|30790.16|30790.16|30790.16|0
1640074670000|2021-12-21 08:17:50|30790.76|30790.76|30790.76|30790.76|30790.76|30790.76|30790.76|30790.76|0
1640074680000|2021-12-21 08:18:00|30794.29|30794.29|30794.29|30794.29|30794.29|30794.29|30794.29|30794.29|0
1640074690000|2021-12-21 08:18:10|30793.32|30793.32|30792.35|30792.35|30793.32|30793.32|30792.35|30792.35|0
1640074710000|2021-12-21 08:18:30|30788.82|30788.82|30788.82|30788.82|30788.82|30788.82|30788.82|30788.82|0
1640074720000|2021-12-21 08:18:40|30817.1|30817.1|30818.07|30818.07|30818.07|30818.07|30817.1|30817.1|0
1640074730000|2021-12-21 08:18:50|30819.87|30819.87|30819.87|30819.87|30819.87|30819.87|30819.87|30819.87|0
1640074740000|2021-12-21 08:19:00|30820.11|30820.11|30809.51|30809.51|30820.11|30820.11|30809.51|30809.51|0
1640074770000|2021-12-21 08:19:30|30805.97|30805.97|30805.97|30805.97|30805.97|30805.97|30805.97|30805.97|0
1640074780000|2021-12-21 08:19:40|30802.44|30802.44|30802.44|30802.44|30802.44|30802.44|30802.44|30802.44|0
1640074800000|2021-12-21 08:20:00|30795.37|30795.37|30788.3|30788.3|30795.37|30795.37|30788.3|30788.3|0
1640074810000|2021-12-21 08:20:10|30789.94|30789.94|30786.4|30786.4|30789.94|30789.94|30786.4|30786.4|0
1640074820000|2021-12-21 08:20:20|30779.33|30779.33|30781.67|30781.67|30782.87|30782.87|30779.33|30779.33|0
1640074880000|2021-12-21 08:21:20|30799.34|30799.34|30792.27|30792.27|30799.34|30799.34|30792.27|30792.27|0
1640074890000|2021-12-21 08:21:30|30788.74|30788.74|30788.74|30788.74|30788.74|30788.74|30788.74|30788.74|0
1640074920000|2021-12-21 08:22:00|30789.94|30789.94|30791.14|30791.14|30791.14|30791.14|30789.94|30789.94|0
1640074930000|2021-12-21 08:22:10|30801.74|30801.74|30801.74|30801.74|30801.74|30801.74|30801.74|30801.74|0
1640074940000|2021-12-21 08:22:20|30805.28|30805.28|30801.74|30801.74|30805.28|30805.28|30801.74|30801.74|0
1640074990000|2021-12-21 08:23:10|30812.35|30812.35|30808.81|30808.81|30812.35|30812.35|30808.81|30808.81|0
1640075020000|2021-12-21 08:23:40|30809.41|30809.41|30809.41|30809.41|30809.41|30809.41|30809.41|30809.41|0
1640075030000|2021-12-21 08:23:50|30816.48|30816.48|30809.41|30809.41|30816.48|30816.48|30809.41|30809.41|0
1640075050000|2021-12-21 08:24:10|30809.66|30809.66|30809.9|30809.9|30809.9|30809.9|30809.66|30809.66|0
1640075070000|2021-12-21 08:24:30|30813.43|30813.43|30806.36|30806.36|30813.43|30813.43|30806.36|30806.36|0
1640075120000|2021-12-21 08:25:20|30809.9|30809.9|30811.17|30811.17|30812.83|30812.83|30809.3|30809.3|0
1640075140000|2021-12-21 08:25:40|30810.57|30810.57|30799.96|30799.96|30810.57|30810.57|30799.96|30799.96|0
1640075150000|2021-12-21 08:25:50|30796.43|30796.43|30782.29|30782.29|30796.43|30796.43|30782.29|30782.29|0
1640075160000|2021-12-21 08:26:00|30789.36|30789.36|30778.75|30778.75|30789.36|30789.36|30777.55|30777.55|0
1640075170000|2021-12-21 08:26:10|30768.15|30768.15|30764.62|30764.62|30768.15|30768.15|30764.62|30764.62|0
1640075180000|2021-12-21 08:26:20|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|0
1640075190000|2021-12-21 08:26:30|30764.62|30764.62|30764.62|30764.62|30764.62|30764.62|30764.62|30764.62|0
1640075200000|2021-12-21 08:26:40|30757.55|30757.55|30757.55|30757.55|30757.55|30757.55|30757.55|30757.55|0
1640075220000|2021-12-21 08:27:00|30758.15|30758.15|30752.28|30752.28|30759.35|30759.35|30748.74|30748.74|0
1640075230000|2021-12-21 08:27:10|30759.35|30759.35|30759.35|30759.35|30759.35|30759.35|30759.35|30759.35|0
1640075240000|2021-12-21 08:27:20|30766.42|30766.42|30766.42|30766.42|30766.42|30766.42|30766.42|30766.42|0
1640075260000|2021-12-21 08:27:40|30764.78|30764.78|30769.13|30769.13|30769.13|30769.13|30764.78|30764.78|0
1640075270000|2021-12-21 08:27:50|30776.2|30776.2|30765.6|30765.6|30776.2|30776.2|30765.6|30765.6|0
1640075280000|2021-12-21 08:28:00|30765|30765|30743.79|30743.79|30765|30765|30743.79|30743.79|0
1640075290000|2021-12-21 08:28:10|30741.99|30741.99|30733.3|30733.3|30741.99|30741.99|30730.9|30730.9|0
1640075310000|2021-12-21 08:28:30|30729.76|30729.76|30726.23|30726.23|30729.76|30729.76|30726.23|30726.23|0
1640075320000|2021-12-21 08:28:40|30733.3|30733.3|30733.3|30733.3|30733.3|30733.3|30733.3|30733.3|0
1640075330000|2021-12-21 08:28:50|30740.37|30740.37|30740.37|30740.37|30740.37|30740.37|30740.37|30740.37|0
1640075340000|2021-12-21 08:29:00|30739.55|30739.55|30731.88|30731.88|30739.55|30739.55|30731.88|30731.88|0
1640075350000|2021-12-21 08:29:10|30731.06|30731.06|30720.45|30720.45|30731.06|30731.06|30720.45|30720.45|0
1640075380000|2021-12-21 08:29:40|30723.99|30723.99|30723.99|30723.99|30723.99|30723.99|30723.99|30723.99|0
1640075400000|2021-12-21 08:30:00|30722.19|30722.19|30717.83|30717.83|30722.19|30722.19|30717.83|30717.83|0
1640075410000|2021-12-21 08:30:10|30716.03|30716.03|30716.03|30716.03|30716.03|30716.03|30716.03|30716.03|0
1640075420000|2021-12-21 08:30:20|30719.57|30719.57|30722.5|30722.5|30723.1|30723.1|30719.57|30719.57|0
1640075430000|2021-12-21 08:30:30|30726.03|30726.03|30718.96|30718.96|30726.03|30726.03|30718.96|30718.96|0
1640075440000|2021-12-21 08:30:40|30718.36|30718.36|30718.36|30718.36|30718.36|30718.36|30718.36|30718.36|0
1640075450000|2021-12-21 08:30:50|30718.96|30718.96|30718.96|30718.96|30718.96|30718.96|30718.36|30718.36|0
1640075460000|2021-12-21 08:31:00|30719.37|30719.37|30719.37|30719.37|30719.37|30719.37|30719.37|30719.37|0
1640075470000|2021-12-21 08:31:10|30719.98|30719.98|30719.98|30719.98|30719.98|30719.98|30719.98|30719.98|0
1640075480000|2021-12-21 08:31:20|30719.37|30719.37|30719.37|30719.37|30719.37|30719.37|30719.37|30719.37|0
1640075490000|2021-12-21 08:31:30|30733.51|30733.51|30737.05|30737.05|30737.05|30737.05|30733.51|30733.51|0
1640075500000|2021-12-21 08:31:40|30733.51|30733.51|30733.51|30733.51|30733.51|30733.51|30733.51|30733.51|0
1640075570000|2021-12-21 08:32:50|30731.71|30731.71|30731.11|30731.11|30731.71|30731.71|30731.11|30731.11|0
1640075580000|2021-12-21 08:33:00|30745.25|30745.25|30738.18|30738.18|30745.25|30745.25|30738.18|30738.18|0
1640075630000|2021-12-21 08:33:50|30748.79|30748.79|30748.79|30748.79|30748.79|30748.79|30748.79|30748.79|0
1640075650000|2021-12-21 08:34:10|30741.72|30741.72|30741.72|30741.72|30741.72|30741.72|30741.72|30741.72|0
1640075680000|2021-12-21 08:34:40|30739.91|30739.91|30739.91|30739.91|30739.91|30739.91|30739.91|30739.91|0
1640075690000|2021-12-21 08:34:50|30725.77|30725.77|30725.77|30725.77|30725.77|30725.77|30725.77|30725.77|0
1640075700000|2021-12-21 08:35:00|30724.95|30724.95|30724.95|30724.95|30724.95|30724.95|30724.95|30724.95|0
1640075710000|2021-12-21 08:35:10|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|30717.88|0
1640075720000|2021-12-21 08:35:20|30718.48|30718.48|30718.48|30718.48|30718.48|30718.48|30718.48|30718.48|0
1640075730000|2021-12-21 08:35:30|30719.69|30719.69|30719.69|30719.69|30719.69|30719.69|30719.69|30719.69|0
1640075740000|2021-12-21 08:35:40|30719.09|30719.09|30719.09|30719.09|30719.09|30719.09|30719.09|30719.09|0
1640075750000|2021-12-21 08:35:50|30719.5|30719.5|30719.5|30719.5|30719.5|30719.5|30719.5|30719.5|0
1640075790000|2021-12-21 08:36:30|30726.56|30726.56|30723.03|30723.03|30726.56|30726.56|30723.03|30723.03|0
1640075800000|2021-12-21 08:36:40|30715.96|30715.96|30708.89|30708.89|30715.96|30715.96|30708.89|30708.89|0
1640075830000|2021-12-21 08:37:10|30708.29|30708.29|30715.36|30715.36|30715.36|30715.36|30708.29|30708.29|0
1640075840000|2021-12-21 08:37:20|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|0
1640075860000|2021-12-21 08:37:40|30722.02|30722.02|30722.02|30722.02|30722.02|30722.02|30722.02|30722.02|0
1640075880000|2021-12-21 08:38:00|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|30714.95|0
1640075900000|2021-12-21 08:38:20|30725.55|30725.55|30725.96|30725.96|30725.96|30725.96|30725.55|30725.55|0
1640075920000|2021-12-21 08:38:40|30736.57|30736.57|30733.03|30733.03|30736.57|30736.57|30733.03|30733.03|0
1640075950000|2021-12-21 08:39:10|30729.5|30729.5|30729.5|30729.5|30729.5|30729.5|30729.5|30729.5|0
1640076000000|2021-12-21 08:40:00|30730.7|30730.7|30730.7|30730.7|30730.7|30730.7|30730.7|30730.7|0
1640076030000|2021-12-21 08:40:30|30737.77|30737.77|30737.77|30737.77|30737.77|30737.77|30737.77|30737.77|0
1640076060000|2021-12-21 08:41:00|30730.7|30730.7|30730.7|30730.7|30730.7|30730.7|30730.7|30730.7|0
1640076080000|2021-12-21 08:41:20|30731.9|30731.9|30731.9|30731.9|30732.31|30732.31|30731.9|30731.9|0
1640076100000|2021-12-21 08:41:40|30733.1|30733.1|30736.64|30736.64|30736.64|30736.64|30733.1|30733.1|0
1640076110000|2021-12-21 08:41:50|30729.57|30729.57|30729.57|30729.57|30729.57|30729.57|30729.57|30729.57|0
1640076120000|2021-12-21 08:42:00|30722.5|30722.5|30722.5|30722.5|30722.5|30722.5|30722.5|30722.5|0
1640076150000|2021-12-21 08:42:30|30729.57|30729.57|30729.57|30729.57|30729.57|30729.57|30729.57|30729.57|0
1640076160000|2021-12-21 08:42:40|30733.1|30733.1|30733.1|30733.1|30733.1|30733.1|30733.1|30733.1|0
1640076190000|2021-12-21 08:43:10|30743.71|30743.71|30743.71|30743.71|30743.71|30743.71|30743.71|30743.71|0
1640076250000|2021-12-21 08:44:10|30736.64|30736.64|30736.64|30736.64|30736.64|30736.64|30736.64|30736.64|0
1640076270000|2021-12-21 08:44:30|30743.71|30743.71|30743.71|30743.71|30743.71|30743.71|30743.71|30743.71|0
1640076280000|2021-12-21 08:44:40|30750.78|30750.78|30750.78|30750.78|30750.78|30750.78|30750.78|30750.78|0
1640076290000|2021-12-21 08:44:50|30747.24|30747.24|30747.24|30747.24|30747.24|30747.24|30747.24|30747.24|0
1640076300000|2021-12-21 08:45:00|30750.78|30750.78|30750.78|30750.78|30750.78|30750.78|30750.78|30750.78|0
1640076370000|2021-12-21 08:46:10|30754.31|30754.31|30754.31|30754.31|30754.31|30754.31|30754.31|30754.31|0
1640076380000|2021-12-21 08:46:20|30750.78|30750.78|30750.18|30750.18|30750.78|30750.78|30750.18|30750.18|0
1640076450000|2021-12-21 08:47:30|30743.11|30743.11|30743.11|30743.11|30743.11|30743.11|30743.11|30743.11|0
1640076490000|2021-12-21 08:48:10|30736.04|30736.04|30736.04|30736.04|30736.04|30736.04|30736.04|30736.04|0
1640076520000|2021-12-21 08:48:40|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|30728.97|0
1640076540000|2021-12-21 08:49:00|30725.43|30725.43|30725.43|30725.43|30725.43|30725.43|30725.43|30725.43|0
1640076560000|2021-12-21 08:49:20|30714.83|30714.83|30714.83|30714.83|30714.83|30714.83|30714.83|30714.83|0
1640076570000|2021-12-21 08:49:30|30714.23|30714.23|30713.63|30713.63|30714.23|30714.23|30713.63|30713.63|0
1640076600000|2021-12-21 08:50:00|30710.09|30710.09|30706.56|30706.56|30710.09|30710.09|30706.56|30706.56|0
1640076660000|2021-12-21 08:51:00|30706.32|30706.32|30706.32|30706.32|30706.32|30706.32|30706.32|30706.32|0
1640076680000|2021-12-21 08:51:20|30716.92|30716.92|30716.92|30716.92|30716.92|30716.92|30716.92|30716.92|0
1640076710000|2021-12-21 08:51:50|30720.45|30720.45|30720.45|30720.45|30720.45|30720.45|30720.45|30720.45|0
1640076720000|2021-12-21 08:52:00|30723.99|30723.99|30732.26|30732.26|30732.26|30732.26|30723.99|30723.99|0
1640076730000|2021-12-21 08:52:10|30731.85|30731.85|30728.32|30728.32|30731.85|30731.85|30728.32|30728.32|0
1640076770000|2021-12-21 08:52:50|30731.85|30731.85|30731.85|30731.85|30731.85|30731.85|30731.85|30731.85|0
1640076780000|2021-12-21 08:53:00|30732.45|30732.45|30732.45|30732.45|30732.45|30732.45|30732.45|30732.45|0
1640076800000|2021-12-21 08:53:20|30728.92|30728.92|30728.92|30728.92|30728.92|30728.92|30728.92|30728.92|0
1640076830000|2021-12-21 08:53:50|30725.38|30725.38|30725.38|30725.38|30725.38|30725.38|30725.38|30725.38|0
1640076840000|2021-12-21 08:54:00|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|0
1640076850000|2021-12-21 08:54:10|30721.25|30721.25|30721.25|30721.25|30721.25|30721.25|30721.25|30721.25|0
1640076870000|2021-12-21 08:54:30|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|0
1640076930000|2021-12-21 08:55:30|30728.32|30728.32|30728.32|30728.32|30728.32|30728.32|30728.32|30728.32|0
1640076950000|2021-12-21 08:55:50|30738.92|30738.92|30738.92|30738.92|30738.92|30738.92|30738.92|30738.92|0
1640076960000|2021-12-21 08:56:00|30735.39|30735.39|30731.25|30731.25|30735.39|30735.39|30731.25|30731.25|0
1640076970000|2021-12-21 08:56:10|30730.28|30730.28|30731.01|30731.01|30731.01|30731.01|30730.28|30730.28|0
1640077000000|2021-12-21 08:56:40|30732.21|30732.21|30732.21|30732.21|30732.21|30732.21|30732.21|30732.21|0
1640077030000|2021-12-21 08:57:10|30735.74|30735.74|30735.74|30735.74|30735.74|30735.74|30735.74|30735.74|0
1640077040000|2021-12-21 08:57:20|30736.35|30736.35|30736.95|30736.95|30736.95|30736.95|30736.35|30736.35|0
1640077050000|2021-12-21 08:57:30|30744.02|30744.02|30744.02|30744.02|30744.02|30744.02|30744.02|30744.02|0
1640077060000|2021-12-21 08:57:40|30740.48|30740.48|30740.48|30740.48|30740.48|30740.48|30740.48|30740.48|0
1640077070000|2021-12-21 08:57:50|30733.41|30733.41|30733.82|30733.82|30733.82|30733.82|30733.41|30733.41|0
1640077090000|2021-12-21 08:58:10|30734.42|30734.42|30734.42|30734.42|30734.42|30734.42|30734.42|30734.42|0
1640077110000|2021-12-21 08:58:30|30735.62|30735.62|30749.76|30749.76|30749.76|30749.76|30735.62|30735.62|0
1640077140000|2021-12-21 08:59:00|30742.69|30742.69|30742.69|30742.69|30742.69|30742.69|30742.69|30742.69|0
1640077180000|2021-12-21 08:59:40|30746.23|30746.23|30746.23|30746.23|30746.23|30746.23|30746.23|30746.23|0
1640077200000|2021-12-21 09:00:00|30742.69|30742.69|30742.69|30742.69|30742.69|30742.69|30742.69|30742.69|0
1640077220000|2021-12-21 09:00:20|30741.49|30741.49|30737.96|30737.96|30741.49|30741.49|30737.96|30737.96|0
1640077240000|2021-12-21 09:00:40|30741.49|30741.49|30734.42|30734.42|30741.49|30741.49|30734.42|30734.42|0
1640077250000|2021-12-21 09:00:50|30733.94|30733.94|30727.35|30727.35|30734.42|30734.42|30727.35|30727.35|0
1640077260000|2021-12-21 09:01:00|30726.75|30726.75|30726.75|30726.75|30726.75|30726.75|30726.75|30726.75|0
1640077300000|2021-12-21 09:01:40|30727.35|30727.35|30727.35|30727.35|30727.35|30727.35|30727.35|30727.35|0
1640077310000|2021-12-21 09:01:50|30737.96|30737.96|30737.96|30737.96|30737.96|30737.96|30737.96|30737.96|0
1640077350000|2021-12-21 09:02:30|30741.49|30741.49|30741.49|30741.49|30741.49|30741.49|30741.49|30741.49|0
1640077380000|2021-12-21 09:03:00|30742.69|30742.69|30746.23|30746.23|30746.23|30746.23|30742.69|30742.69|0
1640077400000|2021-12-21 09:03:20|30753.3|30753.3|30753.3|30753.3|30753.3|30753.3|30753.3|30753.3|0
1640077410000|2021-12-21 09:03:30|30752.89|30752.89|30752.89|30752.89|30752.89|30752.89|30752.89|30752.89|0
1640077450000|2021-12-21 09:04:10|30752.48|30752.48|30752.48|30752.48|30752.48|30752.48|30752.48|30752.48|0
1640077460000|2021-12-21 09:04:20|30738.34|30738.34|30745.41|30745.41|30745.41|30745.41|30738.34|30738.34|0
1640077480000|2021-12-21 09:04:40|30738.34|30738.34|30738.34|30738.34|30738.34|30738.34|30738.34|30738.34|0
1640077490000|2021-12-21 09:04:50|30738.94|30738.94|30738.94|30738.94|30738.94|30738.94|30738.94|30738.94|0
1640077540000|2021-12-21 09:05:40|30749.54|30749.54|30753.08|30753.08|30753.08|30753.08|30738.94|30738.94|0
1640077550000|2021-12-21 09:05:50|30756.61|30756.61|30757.22|30757.22|30757.22|30757.22|30756.61|30756.61|0
1640077590000|2021-12-21 09:06:30|30753.68|30753.68|30749.74|30749.74|30753.68|30753.68|30749.74|30749.74|0
1640077600000|2021-12-21 09:06:40|30750.56|30750.56|30750.15|30750.15|30750.56|30750.56|30750.15|30750.15|0
1640077610000|2021-12-21 09:06:50|30743.08|30743.08|30743.08|30743.08|30743.08|30743.08|30743.08|30743.08|0
1640077620000|2021-12-21 09:07:00|30746.61|30746.61|30750.97|30750.97|30750.97|30750.97|30746.61|30746.61|0
1640077630000|2021-12-21 09:07:10|30750.36|30750.36|30750.97|30750.97|30750.97|30750.97|30750.36|30750.36|0
1640077660000|2021-12-21 09:07:40|30754.5|30754.5|30754.5|30754.5|30754.5|30754.5|30754.5|30754.5|0
1640077680000|2021-12-21 09:08:00|30754.09|30754.09|30754.09|30754.09|30754.09|30754.09|30754.09|30754.09|0
1640077700000|2021-12-21 09:08:20|30761.16|30761.16|30768.23|30768.23|30768.23|30768.23|30761.16|30761.16|0
1640077740000|2021-12-21 09:09:00|30767.63|30767.63|30775.11|30775.11|30775.11|30775.11|30767.63|30767.63|0
1640077750000|2021-12-21 09:09:10|30773.31|30773.31|30774.51|30774.51|30774.51|30774.51|30773.31|30773.31|0
1640077790000|2021-12-21 09:09:50|30770.97|30770.97|30770.97|30770.97|30770.97|30770.97|30770.97|30770.97|0
1640077850000|2021-12-21 09:10:50|30770.37|30770.37|30770.37|30770.37|30770.37|30770.37|30770.37|30770.37|0
1640077860000|2021-12-21 09:11:00|30770.97|30770.97|30770.97|30770.97|30771.38|30771.38|30770.97|30770.97|0
1640077960000|2021-12-21 09:12:40|30788.65|30788.65|30788.65|30788.65|30788.65|30788.65|30788.65|30788.65|0
1640077990000|2021-12-21 09:13:10|30789.85|30789.85|30797.52|30797.52|30797.52|30797.52|30789.85|30789.85|0
1640078010000|2021-12-21 09:13:30|30797.76|30797.76|30798.49|30798.49|30798.49|30798.49|30797.76|30797.76|0
1640078020000|2021-12-21 09:13:40|30805.56|30805.56|30803.22|30803.22|30806.76|30806.76|30803.22|30803.22|0
1640078040000|2021-12-21 09:14:00|30804.04|30804.04|30796.15|30796.15|30804.04|30804.04|30796.15|30796.15|0
1640078050000|2021-12-21 09:14:10|30796.76|30796.76|30795.94|30795.94|30796.76|30796.76|30795.94|30795.94|0
1640078070000|2021-12-21 09:14:30|30785.33|30785.33|30785.33|30785.33|30785.33|30785.33|30785.33|30785.33|0
1640078080000|2021-12-21 09:14:40|30781.8|30781.8|30781.8|30781.8|30781.8|30781.8|30781.8|30781.8|0
1640078100000|2021-12-21 09:15:00|30783.03|30783.03|30783.03|30783.03|30783.03|30783.03|30783.03|30783.03|0
1640078110000|2021-12-21 09:15:10|30779.49|30779.49|30779.49|30779.49|30779.49|30779.49|30779.49|30779.49|0
1640078120000|2021-12-21 09:15:20|30778.89|30778.89|30778.29|30778.29|30778.89|30778.89|30778.29|30778.29|0
1640078160000|2021-12-21 09:16:00|30774.75|30774.75|30774.75|30774.75|30774.75|30774.75|30774.75|30774.75|0
1640078170000|2021-12-21 09:16:10|30775.36|30775.36|30776.97|30776.97|30776.97|30776.97|30775.36|30775.36|0
1640078180000|2021-12-21 09:16:20|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|0
1640078190000|2021-12-21 09:16:30|30784.4|30784.4|30777.33|30777.33|30784.4|30784.4|30777.33|30777.33|0
1640078200000|2021-12-21 09:16:40|30784.4|30784.4|30784.4|30784.4|30784.4|30784.4|30784.4|30784.4|0
1640078220000|2021-12-21 09:17:00|30777.33|30777.33|30772.59|30772.59|30777.33|30777.33|30772.59|30772.59|0
1640078230000|2021-12-21 09:17:10|30773.82|30773.82|30773.82|30773.82|30773.82|30773.82|30773.82|30773.82|0
1640078240000|2021-12-21 09:17:20|30773.33|30773.33|30773.33|30773.33|30773.33|30773.33|30773.33|30773.33|0
1640078260000|2021-12-21 09:17:40|30776.87|30776.87|30776.87|30776.87|30776.87|30776.87|30776.87|30776.87|0
1640078280000|2021-12-21 09:18:00|30776.63|30776.63|30776.63|30776.63|30776.63|30776.63|30776.63|30776.63|0
1640078290000|2021-12-21 09:18:10|30777.23|30777.23|30777.23|30777.23|30777.23|30777.23|30777.23|30777.23|0
1640078320000|2021-12-21 09:18:40|30777.83|30777.83|30777.83|30777.83|30777.83|30777.83|30777.83|30777.83|0
1640078330000|2021-12-21 09:18:50|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|0
1640078360000|2021-12-21 09:19:20|30779.06|30779.06|30779.47|30779.47|30779.47|30779.47|30779.06|30779.06|0
1640078370000|2021-12-21 09:19:30|30779.06|30779.06|30779.06|30779.06|30779.06|30779.06|30779.06|30779.06|0
1640078380000|2021-12-21 09:19:40|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|0
1640078430000|2021-12-21 09:20:30|30779.25|30779.25|30779.25|30779.25|30779.25|30779.25|30779.25|30779.25|0
1640078460000|2021-12-21 09:21:00|30786.32|30786.32|30779.73|30779.73|30786.8|30786.8|30779.73|30779.73|0
1640078480000|2021-12-21 09:21:20|30780.22|30780.22|30783.51|30783.51|30783.51|30783.51|30779.98|30779.98|0
1640078520000|2021-12-21 09:22:00|30779.98|30779.98|30779.98|30779.98|30779.98|30779.98|30779.98|30779.98|0
1640078640000|2021-12-21 09:24:00|30776.44|30776.44|30772.91|30772.91|30776.44|30776.44|30772.91|30772.91|0
1640078700000|2021-12-21 09:25:00|30776.44|30776.44|30780.58|30780.58|30780.58|30780.58|30776.44|30776.44|0
1640078710000|2021-12-21 09:25:10|30780.99|30780.99|30788.06|30788.06|30788.06|30788.06|30780.99|30780.99|0
1640078730000|2021-12-21 09:25:30|30780.99|30780.99|30780.99|30780.99|30780.99|30780.99|30780.99|30780.99|0
1640078740000|2021-12-21 09:25:40|30791.59|30791.59|30791.59|30791.59|30791.59|30791.59|30791.59|30791.59|0
1640078770000|2021-12-21 09:26:10|30798.66|30798.66|30798.66|30798.66|30798.66|30798.66|30798.66|30798.66|0
1640078780000|2021-12-21 09:26:20|30802.2|30802.2|30802.2|30802.2|30802.2|30802.2|30802.2|30802.2|0
1640078790000|2021-12-21 09:26:30|30805.73|30805.73|30805.73|30805.73|30805.73|30805.73|30805.73|30805.73|0
1640078800000|2021-12-21 09:26:40|30806.33|30806.33|30806.93|30806.93|30806.93|30806.93|30806.33|30806.33|0
1640078810000|2021-12-21 09:26:50|30799.86|30799.86|30799.86|30799.86|30799.86|30799.86|30799.86|30799.86|0
1640078820000|2021-12-21 09:27:00|30796.33|30796.33|30806.93|30806.93|30806.93|30806.93|30796.33|30796.33|0
1640078860000|2021-12-21 09:27:40|30810.47|30810.47|30810.47|30810.47|30810.47|30810.47|30810.47|30810.47|0
1640078890000|2021-12-21 09:28:10|30799.86|30799.86|30799.86|30799.86|30799.86|30799.86|30799.86|30799.86|0
1640078900000|2021-12-21 09:28:20|30800.35|30800.35|30803.88|30803.88|30803.88|30803.88|30800.35|30800.35|0
1640078910000|2021-12-21 09:28:30|30800.35|30800.35|30800.35|30800.35|30800.35|30800.35|30800.35|30800.35|0
1640078940000|2021-12-21 09:29:00|30800.1|30800.1|30800.1|30800.1|30800.1|30800.1|30800.1|30800.1|0
1640078960000|2021-12-21 09:29:20|30800.83|30800.83|30800.83|30800.83|30800.83|30800.83|30800.83|30800.83|0
1640079000000|2021-12-21 09:30:00|30793.76|30793.76|30793.76|30793.76|30793.76|30793.76|30793.76|30793.76|0
1640079030000|2021-12-21 09:30:30|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|0
1640079060000|2021-12-21 09:31:00|30786.69|30786.69|30786.69|30786.69|30786.69|30786.69|30786.69|30786.69|0
1640079070000|2021-12-21 09:31:10|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|0
1640079100000|2021-12-21 09:31:40|30786.69|30786.69|30786.69|30786.69|30786.69|30786.69|30786.69|30786.69|0
1640079110000|2021-12-21 09:31:50|30787.29|30787.29|30787.29|30787.29|30787.29|30787.29|30787.29|30787.29|0
1640079120000|2021-12-21 09:32:00|30790.83|30790.83|30790.83|30790.83|30790.83|30790.83|30790.83|30790.83|0
1640079130000|2021-12-21 09:32:10|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|30790.23|0
1640079140000|2021-12-21 09:32:20|30789.62|30789.62|30789.62|30789.62|30789.62|30789.62|30789.62|30789.62|0
1640079160000|2021-12-21 09:32:40|30786.09|30786.09|30786.09|30786.09|30786.09|30786.09|30786.09|30786.09|0
1640079180000|2021-12-21 09:33:00|30782.56|30782.56|30782.56|30782.56|30782.56|30782.56|30782.56|30782.56|0
1640079200000|2021-12-21 09:33:20|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|0
1640079220000|2021-12-21 09:33:40|30778.42|30778.42|30778.42|30778.42|30778.42|30778.42|30778.42|30778.42|0
1640079230000|2021-12-21 09:33:50|30771.35|30771.35|30771.35|30771.35|30771.35|30771.35|30771.35|30771.35|0
1640079290000|2021-12-21 09:34:50|30774.88|30774.88|30778.42|30778.42|30778.42|30778.42|30774.88|30774.88|0
1640079300000|2021-12-21 09:35:00|30771.35|30771.35|30774.88|30774.88|30774.88|30774.88|30771.35|30771.35|0
1640079320000|2021-12-21 09:35:20|30767.81|30767.81|30767.81|30767.81|30767.81|30767.81|30767.81|30767.81|0
1640079330000|2021-12-21 09:35:30|30774.88|30774.88|30774.88|30774.88|30774.88|30774.88|30774.88|30774.88|0
1640079340000|2021-12-21 09:35:40|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|0
1640079390000|2021-12-21 09:36:30|30781.13|30781.13|30781.13|30781.13|30781.13|30781.13|30781.13|30781.13|0
1640079400000|2021-12-21 09:36:40|30774.06|30774.06|30774.06|30774.06|30774.06|30774.06|30774.06|30774.06|0
1640079410000|2021-12-21 09:36:50|30773.46|30773.46|30772.26|30772.26|30773.46|30773.46|30772.26|30772.26|0
1640079420000|2021-12-21 09:37:00|30771.85|30771.85|30771.85|30771.85|30771.85|30771.85|30771.85|30771.85|0
1640079440000|2021-12-21 09:37:20|30772.45|30772.45|30773.65|30773.65|30773.65|30773.65|30772.45|30772.45|0
1640079480000|2021-12-21 09:38:00|30774.26|30774.26|30795.47|30795.47|30795.47|30795.47|30774.26|30774.26|0
1640079500000|2021-12-21 09:38:20|30799|30799|30795.47|30795.47|30799|30799|30795.47|30795.47|0
1640079530000|2021-12-21 09:38:50|30788.4|30788.4|30788.4|30788.4|30788.4|30788.4|30788.4|30788.4|0
1640079550000|2021-12-21 09:39:10|30789|30789|30789|30789|30789|30789|30789|30789|0
1640079570000|2021-12-21 09:39:30|30791.93|30791.93|30788.4|30788.4|30791.93|30791.93|30788.4|30788.4|0
1640079600000|2021-12-21 09:40:00|30788.81|30788.81|30788.81|30788.81|30788.81|30788.81|30788.81|30788.81|0
1640079620000|2021-12-21 09:40:20|30788.2|30788.2|30777.6|30777.6|30788.2|30788.2|30777.6|30777.6|0
1640079650000|2021-12-21 09:40:50|30774.06|30774.06|30774.06|30774.06|30774.06|30774.06|30774.06|30774.06|0
1640079720000|2021-12-21 09:42:00|30773.58|30773.58|30777.12|30777.12|30777.12|30777.12|30773.58|30773.58|0
1640079730000|2021-12-21 09:42:10|30780.65|30780.65|30780.65|30780.65|30780.65|30780.65|30780.65|30780.65|0
1640079740000|2021-12-21 09:42:20|30777.12|30777.12|30777.12|30777.12|30777.12|30777.12|30777.12|30777.12|0
1640079800000|2021-12-21 09:43:20|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|30784.19|0
1640079810000|2021-12-21 09:43:30|30780.65|30780.65|30780.65|30780.65|30780.65|30780.65|30780.65|30780.65|0
1640079850000|2021-12-21 09:44:10|30777.12|30777.12|30777.12|30777.12|30777.12|30777.12|30777.12|30777.12|0
1640079860000|2021-12-21 09:44:20|30775.31|30775.31|30775.31|30775.31|30775.31|30775.31|30775.31|30775.31|0
1640079880000|2021-12-21 09:44:40|30778.85|30778.85|30778.85|30778.85|30778.85|30778.85|30778.85|30778.85|0
1640079890000|2021-12-21 09:44:50|30778.25|30778.25|30778.25|30778.25|30778.25|30778.25|30778.25|30778.25|0
1640079900000|2021-12-21 09:45:00|30774.71|30774.71|30770.36|30770.36|30774.71|30774.71|30770.36|30770.36|0
1640079910000|2021-12-21 09:45:10|30770.96|30770.96|30770.96|30770.96|30770.96|30770.96|30770.96|30770.96|0
1640079920000|2021-12-21 09:45:20|30770.55|30770.55|30770.55|30770.55|30770.55|30770.55|30770.55|30770.55|0
1640079930000|2021-12-21 09:45:30|30767.01|30767.01|30766.6|30766.6|30767.01|30767.01|30766.6|30766.6|0
1640079940000|2021-12-21 09:45:40|30767.01|30767.01|30767.01|30767.01|30767.01|30767.01|30767.01|30767.01|0
1640079950000|2021-12-21 09:45:50|30763.48|30763.48|30756.41|30756.41|30763.48|30763.48|30756.41|30756.41|0
1640079990000|2021-12-21 09:46:30|30749.34|30749.34|30749.34|30749.34|30749.34|30749.34|30749.34|30749.34|0
1640080020000|2021-12-21 09:47:00|30745.8|30745.8|30745.8|30745.8|30745.8|30745.8|30745.8|30745.8|0
1640080060000|2021-12-21 09:47:40|30749.34|30749.34|30752.87|30752.87|30752.87|30752.87|30749.34|30749.34|0
1640080080000|2021-12-21 09:48:00|30754.08|30754.08|30747.01|30747.01|30754.08|30754.08|30747.01|30747.01|0
1640080100000|2021-12-21 09:48:20|30750.54|30750.54|30750.54|30750.54|30750.54|30750.54|30750.54|30750.54|0
1640080120000|2021-12-21 09:48:40|30743.47|30743.47|30743.47|30743.47|30743.47|30743.47|30743.47|30743.47|0
1640080170000|2021-12-21 09:49:30|30732.87|30732.87|30736.4|30736.4|30736.4|30736.4|30732.87|30732.87|0
1640080180000|2021-12-21 09:49:40|30734.6|30734.6|30734.6|30734.6|30734.6|30734.6|30734.6|30734.6|0
1640080190000|2021-12-21 09:49:50|30738.13|30738.13|30738.13|30738.13|30738.13|30738.13|30738.13|30738.13|0
1640080230000|2021-12-21 09:50:30|30741.67|30741.67|30738.13|30738.13|30741.67|30741.67|30738.13|30738.13|0
1640080260000|2021-12-21 09:51:00|30737.72|30737.72|30737.31|30737.31|30737.72|30737.72|30737.31|30737.31|0
1640080280000|2021-12-21 09:51:20|30736.9|30736.9|30736.9|30736.9|30736.9|30736.9|30736.9|30736.9|0
1640080310000|2021-12-21 09:51:50|30737.51|30737.51|30736.9|30736.9|30737.51|30737.51|30736.9|30736.9|0
1640080330000|2021-12-21 09:52:10|30743.97|30743.97|30743.97|30743.97|30743.97|30743.97|30743.97|30743.97|0
1640080340000|2021-12-21 09:52:20|30740.44|30740.44|30740.44|30740.44|30740.44|30740.44|30740.44|30740.44|0
1640080400000|2021-12-21 09:53:20|30741.64|30741.64|30741.64|30741.64|30741.64|30741.64|30741.64|30741.64|0
1640080440000|2021-12-21 09:54:00|30738.11|30738.11|30727.5|30727.5|30738.11|30738.11|30727.5|30727.5|0
1640080450000|2021-12-21 09:54:10|30726.9|30726.9|30726.3|30726.3|30726.9|30726.9|30726.3|30726.3|0
1640080510000|2021-12-21 09:55:10|30722.76|30722.76|30723.37|30723.37|30723.37|30723.37|30722.76|30722.76|0
1640080540000|2021-12-21 09:55:40|30730.44|30730.44|30730.44|30730.44|30730.44|30730.44|30730.44|30730.44|0
1640080560000|2021-12-21 09:56:00|30733.97|30733.97|30726.9|30726.9|30733.97|30733.97|30726.9|30726.9|0
1640080570000|2021-12-21 09:56:10|30725.1|30725.1|30725.1|30725.1|30725.1|30725.1|30725.1|30725.1|0
1640080600000|2021-12-21 09:56:40|30721.56|30721.56|30728.63|30728.63|30728.63|30728.63|30721.56|30721.56|0
1640080620000|2021-12-21 09:57:00|30729.04|30729.04|30729.04|30729.04|30729.04|30729.04|30729.04|30729.04|0
1640080660000|2021-12-21 09:57:40|30725.51|30725.51|30725.51|30725.51|30725.51|30725.51|30725.51|30725.51|0
1640080680000|2021-12-21 09:58:00|30721.97|30721.97|30718.44|30718.44|30721.97|30721.97|30718.44|30718.44|0
1640080690000|2021-12-21 09:58:10|30714.9|30714.9|30714.9|30714.9|30714.9|30714.9|30714.9|30714.9|0
1640080730000|2021-12-21 09:58:50|30721.97|30721.97|30722.57|30722.57|30722.57|30722.57|30721.97|30721.97|0
1640080740000|2021-12-21 09:59:00|30719.04|30719.04|30706.63|30706.63|30719.04|30719.04|30701.36|30701.36|0
1640080750000|2021-12-21 09:59:10|30703.1|30703.1|30703.1|30703.1|30703.1|30703.1|30703.1|30703.1|0
1640080770000|2021-12-21 09:59:30|30696.03|30696.03|30696.03|30696.03|30696.03|30696.03|30696.03|30696.03|0
1640080800000|2021-12-21 10:00:00|30692.49|30692.49|30692.49|30692.49|30692.49|30692.49|30692.49|30692.49|0
1640080810000|2021-12-21 10:00:10|30688.96|30688.96|30682.3|30682.3|30688.96|30688.96|30681.89|30681.89|0
1640080820000|2021-12-21 10:00:20|30689.37|30689.37|30685.83|30685.83|30689.37|30689.37|30685.83|30685.83|0
1640080870000|2021-12-21 10:01:10|30682.3|30682.3|30672.29|30672.29|30682.9|30682.9|30668.76|30668.76|0
1640080880000|2021-12-21 10:01:20|30665.22|30665.22|30661.69|30661.69|30672.29|30672.29|30661.69|30661.69|0
1640080910000|2021-12-21 10:01:50|30661.09|30661.09|30661.09|30661.09|30661.09|30661.09|30661.09|30661.09|0
1640080930000|2021-12-21 10:02:10|30657.55|30657.55|30657.55|30657.55|30657.55|30657.55|30657.55|30657.55|0
1640080950000|2021-12-21 10:02:30|30664.62|30664.62|30664.62|30664.62|30664.62|30664.62|30664.62|30664.62|0
1640080970000|2021-12-21 10:02:50|30665.11|30665.11|30665.11|30665.11|30665.11|30665.11|30665.11|30665.11|0
1640080980000|2021-12-21 10:03:00|30665.52|30665.52|30665.52|30665.52|30665.52|30665.52|30665.52|30665.52|0
1640081020000|2021-12-21 10:03:40|30661.98|30661.98|30661.98|30661.98|30661.98|30661.98|30661.98|30661.98|0
1640081030000|2021-12-21 10:03:50|30654.91|30654.91|30654.91|30654.91|30654.91|30654.91|30654.91|30654.91|0
1640081070000|2021-12-21 10:04:30|30651.38|30651.38|30647.84|30647.84|30651.38|30651.38|30647.84|30647.84|0
1640081090000|2021-12-21 10:04:50|30640.77|30640.77|30640.77|30640.77|30640.77|30640.77|30640.77|30640.77|0
1640081100000|2021-12-21 10:05:00|30640.36|30640.36|30640.77|30640.77|30640.77|30640.77|30640.36|30640.36|0
1640081120000|2021-12-21 10:05:20|30637.24|30637.24|30644.31|30644.31|30644.31|30644.31|30637.24|30637.24|0
1640081140000|2021-12-21 10:05:40|30651.38|30651.38|30658.45|30658.45|30658.45|30658.45|30651.38|30651.38|0
1640081150000|2021-12-21 10:05:50|30676.12|30676.12|30676.12|30676.12|30676.12|30676.12|30676.12|30676.12|0
1640081160000|2021-12-21 10:06:00|30676.53|30676.53|30676.53|30676.53|30680.07|30680.07|30676.53|30676.53|0
1640081170000|2021-12-21 10:06:10|30665.93|30665.93|30676.53|30676.53|30676.53|30676.53|30665.93|30665.93|0
1640081180000|2021-12-21 10:06:20|30680.07|30680.07|30680.07|30680.07|30680.07|30680.07|30680.07|30680.07|0
1640081190000|2021-12-21 10:06:30|30676.53|30676.53|30676.53|30676.53|30676.53|30676.53|30676.53|30676.53|0
1640081200000|2021-12-21 10:06:40|30673|30673|30673|30673|30673|30673|30673|30673|0
1640081210000|2021-12-21 10:06:50|30669.46|30669.46|30665.93|30665.93|30669.46|30669.46|30665.93|30665.93|0
1640081240000|2021-12-21 10:07:20|30673|30673|30673|30673|30673|30673|30673|30673|0
1640081250000|2021-12-21 10:07:30|30673.24|30673.24|30677.5|30677.5|30677.5|30677.5|30673.24|30673.24|0
1640081260000|2021-12-21 10:07:40|30673.96|30673.96|30673.96|30673.96|30673.96|30673.96|30673.96|30673.96|0
1640081270000|2021-12-21 10:07:50|30674.21|30674.21|30674.21|30674.21|30674.21|30674.21|30674.21|30674.21|0
1640081280000|2021-12-21 10:08:00|30681.28|30681.28|30681.28|30681.28|30681.28|30681.28|30681.28|30681.28|0
1640081340000|2021-12-21 10:09:00|30677.74|30677.74|30681.28|30681.28|30681.28|30681.28|30677.74|30677.74|0
1640081360000|2021-12-21 10:09:20|30677.74|30677.74|30674.21|30674.21|30677.74|30677.74|30674.21|30674.21|0
1640081370000|2021-12-21 10:09:30|30670.67|30670.67|30674.21|30674.21|30674.21|30674.21|30670.67|30670.67|0
1640081400000|2021-12-21 10:10:00|30667.14|30667.14|30663.6|30663.6|30667.14|30667.14|30663.6|30663.6|0
1640081430000|2021-12-21 10:10:30|30660.07|30660.07|30656.53|30656.53|30660.07|30660.07|30649.46|30649.46|0
1640081440000|2021-12-21 10:10:40|30657.13|30657.13|30657.13|30657.13|30657.13|30657.13|30657.13|30657.13|0
1640081500000|2021-12-21 10:11:40|30657.54|30657.54|30657.54|30657.54|30657.54|30657.54|30657.54|30657.54|0
1640081560000|2021-12-21 10:12:40|30668.15|30668.15|30664.61|30664.61|30668.15|30668.15|30664.61|30664.61|0
1640081630000|2021-12-21 10:13:50|30657.54|30657.54|30654.01|30654.01|30657.54|30657.54|30654.01|30654.01|0
1640081640000|2021-12-21 10:14:00|30643.4|30643.4|30639.87|30639.87|30643.4|30643.4|30639.87|30639.87|0
1640081650000|2021-12-21 10:14:10|30639.27|30639.27|30639.27|30639.27|30639.27|30639.27|30639.27|30639.27|0
1640081680000|2021-12-21 10:14:40|30639.51|30639.51|30639.75|30639.75|30640.35|30640.35|30639.51|30639.51|0
1640081700000|2021-12-21 10:15:00|30646.82|30646.82|30646.82|30646.82|30646.82|30646.82|30646.82|30646.82|0
1640081730000|2021-12-21 10:15:30|30647.42|30647.42|30648.62|30648.62|30648.62|30648.62|30647.42|30647.42|0
1640081740000|2021-12-21 10:15:40|30645.09|30645.09|30638.02|30638.02|30645.09|30645.09|30638.02|30638.02|0
1640081760000|2021-12-21 10:16:00|30637.42|30637.42|30637.42|30637.42|30637.42|30637.42|30637.42|30637.42|0
1640081790000|2021-12-21 10:16:30|30633.88|30633.88|30633.88|30633.88|30637.42|30637.42|30633.88|30633.88|0
1640081810000|2021-12-21 10:16:50|30634.48|30634.48|30634.48|30634.48|30634.48|30634.48|30634.48|30634.48|0
1640081820000|2021-12-21 10:17:00|30630.95|30630.95|30634.48|30634.48|30638.02|30638.02|30630.95|30630.95|0
1640081850000|2021-12-21 10:17:30|30627.41|30627.41|30612.67|30612.67|30627.41|30627.41|30612.67|30612.67|0
1640081880000|2021-12-21 10:18:00|30623.28|30623.28|30626.81|30626.81|30626.81|30626.81|30623.28|30623.28|0
1640081920000|2021-12-21 10:18:40|30616.21|30616.21|30612.67|30612.67|30616.21|30616.21|30612.67|30612.67|0
1640081940000|2021-12-21 10:19:00|30619.74|30619.74|30619.74|30619.74|30619.74|30619.74|30619.74|30619.74|0
1640081960000|2021-12-21 10:19:20|30619.14|30619.14|30619.14|30619.14|30619.14|30619.14|30619.14|30619.14|0
1640081980000|2021-12-21 10:19:40|30619.38|30619.38|30618.9|30618.9|30619.38|30619.38|30618.9|30618.9|0
1640081990000|2021-12-21 10:19:50|30615.37|30615.37|30615.37|30615.37|30615.37|30615.37|30615.37|30615.37|0
1640082010000|2021-12-21 10:20:10|30611.83|30611.83|30611.83|30611.83|30611.83|30611.83|30611.83|30611.83|0
1640082040000|2021-12-21 10:20:40|30611.42|30611.42|30611.42|30611.42|30611.42|30611.42|30611.42|30611.42|0
1640082080000|2021-12-21 10:21:20|30607.89|30607.89|30607.89|30607.89|30607.89|30607.89|30607.89|30607.89|0
1640082090000|2021-12-21 10:21:30|30604.35|30604.35|30604.35|30604.35|30604.35|30604.35|30604.35|30604.35|0
1640082110000|2021-12-21 10:21:50|30600.82|30600.82|30600.82|30600.82|30600.82|30600.82|30600.82|30600.82|0
1640082220000|2021-12-21 10:23:40|30604.35|30604.35|30604.35|30604.35|30604.35|30604.35|30604.35|30604.35|0
1640082240000|2021-12-21 10:24:00|30600.82|30600.82|30600.82|30600.82|30600.82|30600.82|30600.82|30600.82|0
1640082250000|2021-12-21 10:24:10|30611.42|30611.42|30604.35|30604.35|30611.42|30611.42|30600.82|30600.82|0
1640082290000|2021-12-21 10:24:50|30604.95|30604.95|30615.56|30615.56|30615.56|30615.56|30604.95|30604.95|0
1640082310000|2021-12-21 10:25:10|30616.16|30616.16|30605.55|30605.55|30619.69|30619.69|30605.55|30605.55|0
1640082320000|2021-12-21 10:25:20|30602.02|30602.02|30602.02|30602.02|30602.02|30602.02|30602.02|30602.02|0
1640082330000|2021-12-21 10:25:30|30609.09|30609.09|30609.09|30609.09|30609.09|30609.09|30609.09|30609.09|0
1640082360000|2021-12-21 10:26:00|30612.62|30612.62|30605.55|30605.55|30612.62|30612.62|30605.55|30605.55|0
1640082420000|2021-12-21 10:27:00|30602.02|30602.02|30609.09|30609.09|30609.09|30609.09|30602.02|30602.02|0
1640082430000|2021-12-21 10:27:10|30607.89|30607.89|30608.49|30608.49|30608.49|30608.49|30607.89|30607.89|0
1640082440000|2021-12-21 10:27:20|30622.63|30622.63|30640.3|30640.3|30640.3|30640.3|30622.63|30622.63|0
1640082450000|2021-12-21 10:27:30|30633.23|30633.23|30615.56|30615.56|30633.23|30633.23|30615.56|30615.56|0
1640082460000|2021-12-21 10:27:40|30619.09|30619.09|30619.09|30619.09|30619.09|30619.09|30619.09|30619.09|0
1640082520000|2021-12-21 10:28:40|30608.49|30608.49|30601.42|30601.42|30608.49|30608.49|30601.42|30601.42|0
1640082530000|2021-12-21 10:28:50|30601.01|30601.01|30601.01|30601.01|30601.01|30601.01|30601.01|30601.01|0
1640082540000|2021-12-21 10:29:00|30599.81|30599.81|30601.01|30601.01|30601.01|30601.01|30599.81|30599.81|0
1640082570000|2021-12-21 10:29:30|30590.4|30590.4|30590.4|30590.4|30590.4|30590.4|30590.4|30590.4|0
1640082600000|2021-12-21 10:30:00|30586.87|30586.87|30586.87|30586.87|30586.87|30586.87|30586.87|30586.87|0
1640082620000|2021-12-21 10:30:20|30590.4|30590.4|30590.4|30590.4|30590.4|30590.4|30590.4|30590.4|0
1640082640000|2021-12-21 10:30:40|30586.87|30586.87|30582.92|30582.92|30586.87|30586.87|30582.92|30582.92|0
1640082680000|2021-12-21 10:31:20|30583.52|30583.52|30590.59|30590.59|30590.59|30590.59|30583.52|30583.52|0
1640082690000|2021-12-21 10:31:30|30583.52|30583.52|30583.52|30583.52|30583.52|30583.52|30583.52|30583.52|0
1640082720000|2021-12-21 10:32:00|30590.59|30590.59|30590.59|30590.59|30590.59|30590.59|30583.52|30583.52|0
1640082730000|2021-12-21 10:32:10|30587.06|30587.06|30587.06|30587.06|30587.06|30587.06|30587.06|30587.06|0
1640082740000|2021-12-21 10:32:20|30585.86|30585.86|30585.86|30585.86|30585.86|30585.86|30585.86|30585.86|0
1640082750000|2021-12-21 10:32:30|30582.32|30582.32|30582.32|30582.32|30582.32|30582.32|30582.32|30582.32|0
1640082770000|2021-12-21 10:32:50|30575.25|30575.25|30575.25|30575.25|30575.25|30575.25|30575.25|30575.25|0
1640082810000|2021-12-21 10:33:30|30578.79|30578.79|30578.79|30578.79|30578.79|30578.79|30578.79|30578.79|0
1640082830000|2021-12-21 10:33:50|30579.39|30579.39|30578.9|30578.9|30579.39|30579.39|30578.9|30578.9|0
1640082860000|2021-12-21 10:34:20|30585.97|30585.97|30585.97|30585.97|30585.97|30585.97|30585.97|30585.97|0
1640082880000|2021-12-21 10:34:40|30578.9|30578.9|30578.9|30578.9|30578.9|30578.9|30578.9|30578.9|0
1640082890000|2021-12-21 10:34:50|30577.7|30577.7|30577.7|30577.7|30577.7|30577.7|30577.7|30577.7|0
1640082910000|2021-12-21 10:35:10|30574.17|30574.17|30574.17|30574.17|30574.17|30574.17|30574.17|30574.17|0
1640082940000|2021-12-21 10:35:40|30577.7|30577.7|30578.11|30578.11|30578.11|30578.11|30577.7|30577.7|0
1640082960000|2021-12-21 10:36:00|30574.58|30574.58|30574.58|30574.58|30574.58|30574.58|30574.58|30574.58|0
1640082980000|2021-12-21 10:36:20|30567.51|30567.51|30571.04|30571.04|30571.04|30571.04|30567.51|30567.51|0
1640082990000|2021-12-21 10:36:30|30570.44|30570.44|30570.44|30570.44|30570.44|30570.44|30570.44|30570.44|0
1640083050000|2021-12-21 10:37:30|30569.62|30569.62|30569.62|30569.62|30569.62|30569.62|30569.62|30569.62|0
1640083060000|2021-12-21 10:37:40|30566.09|30566.09|30562.55|30562.55|30566.09|30566.09|30562.55|30562.55|0
1640083080000|2021-12-21 10:38:00|30559.02|30559.02|30559.02|30559.02|30559.02|30559.02|30559.02|30559.02|0
1640083090000|2021-12-21 10:38:10|30558.78|30558.78|30558.37|30558.37|30558.78|30558.78|30558.37|30558.37|0
1640083110000|2021-12-21 10:38:30|30557.76|30557.76|30557.76|30557.76|30557.76|30557.76|30557.76|30557.76|0
1640083130000|2021-12-21 10:38:50|30557.35|30557.35|30557.35|30557.35|30557.35|30557.35|30557.35|30557.35|0
1640083140000|2021-12-21 10:39:00|30553.82|30553.82|30546.75|30546.75|30553.82|30553.82|30546.75|30546.75|0
1640083150000|2021-12-21 10:39:10|30543.21|30543.21|30539.08|30539.08|30543.21|30543.21|30539.08|30539.08|0
1640083180000|2021-12-21 10:39:40|30546.15|30546.15|30546.15|30546.15|30546.15|30546.15|30546.15|30546.15|0
1640083290000|2021-12-21 10:41:30|30549.68|30549.68|30560.29|30560.29|30560.29|30560.29|30549.68|30549.68|0
1640083300000|2021-12-21 10:41:40|30559.09|30559.09|30557.89|30557.89|30559.09|30559.09|30557.89|30557.89|0
1640083330000|2021-12-21 10:42:10|30554.35|30554.35|30554.35|30554.35|30554.35|30554.35|30554.35|30554.35|0
1640083360000|2021-12-21 10:42:40|30550.82|30550.82|30550.82|30550.82|30550.82|30550.82|30550.82|30550.82|0
1640083410000|2021-12-21 10:43:30|30547.28|30547.28|30547.28|30547.28|30547.28|30547.28|30547.28|30547.28|0
1640083430000|2021-12-21 10:43:50|30543.75|30543.75|30533.14|30533.14|30543.75|30543.75|30533.14|30533.14|0
1640083440000|2021-12-21 10:44:00|30536.68|30536.68|30536.68|30536.68|30536.68|30536.68|30536.68|30536.68|0
1640083470000|2021-12-21 10:44:30|30535.47|30535.47|30535.47|30535.47|30535.47|30535.47|30535.47|30535.47|0
1640083480000|2021-12-21 10:44:40|30534.75|30534.75|30534.26|30534.26|30534.75|30534.75|30534.26|30534.26|0
1640083500000|2021-12-21 10:45:00|30534.51|30534.51|30534.51|30534.51|30534.51|30534.51|30534.51|30534.51|0
1640083510000|2021-12-21 10:45:10|30527.44|30527.44|30527.44|30527.44|30527.44|30527.44|30527.44|30527.44|0
1640083530000|2021-12-21 10:45:30|30523.9|30523.9|30523.9|30523.9|30523.9|30523.9|30523.9|30523.9|0
1640083560000|2021-12-21 10:46:00|30523.08|30523.08|30516.01|30516.01|30523.08|30523.08|30516.01|30516.01|0
1640083570000|2021-12-21 10:46:10|30516.61|30516.61|30516.61|30516.61|30516.61|30516.61|30516.61|30516.61|0
1640083590000|2021-12-21 10:46:30|30513.08|30513.08|30513.08|30513.08|30516.61|30516.61|30509.54|30509.54|0
1640083600000|2021-12-21 10:46:40|30509.54|30509.54|30509.54|30509.54|30509.54|30509.54|30509.54|30509.54|0
1640083620000|2021-12-21 10:47:00|30509.13|30509.13|30509.13|30509.13|30509.13|30509.13|30509.13|30509.13|0
1640083630000|2021-12-21 10:47:10|30508.53|30508.53|30539.75|30539.75|30539.75|30539.75|30508.53|30508.53|0
1640083640000|2021-12-21 10:47:20|30536.21|30536.21|30515|30515|30543.28|30543.28|30515|30515|0
1640083650000|2021-12-21 10:47:30|30522.07|30522.07|30539.75|30539.75|30539.75|30539.75|30522.07|30522.07|0
1640083660000|2021-12-21 10:47:40|30532.68|30532.68|30529.14|30529.14|30532.68|30532.68|30529.14|30529.14|0
1640083670000|2021-12-21 10:47:50|30532.68|30532.68|30536.21|30536.21|30536.21|30536.21|30532.68|30532.68|0
1640083680000|2021-12-21 10:48:00|30536.81|30536.81|30536.81|30536.81|30536.81|30536.81|30536.81|30536.81|0
1640083700000|2021-12-21 10:48:20|30547.42|30547.42|30547.42|30547.42|30550.95|30550.95|30543.88|30543.88|0
1640083720000|2021-12-21 10:48:40|30540.35|30540.35|30540.35|30540.35|30540.35|30540.35|30540.35|30540.35|0
1640083730000|2021-12-21 10:48:50|30543.88|30543.88|30529.74|30529.74|30543.88|30543.88|30529.74|30529.74|0
1640083740000|2021-12-21 10:49:00|30540.35|30540.35|30536.81|30536.81|30540.35|30540.35|30536.81|30536.81|0
1640083750000|2021-12-21 10:49:10|30536.33|30536.33|30536.09|30536.09|30536.33|30536.33|30536.09|30536.09|0
1640083760000|2021-12-21 10:49:20|30532.55|30532.55|30532.55|30532.55|30532.55|30532.55|30532.55|30532.55|0
1640083770000|2021-12-21 10:49:30|30536.09|30536.09|30536.09|30536.09|30536.09|30536.09|30536.09|30536.09|0
1640083790000|2021-12-21 10:49:50|30535.48|30535.48|30535.48|30535.48|30535.48|30535.48|30535.48|30535.48|0
1640083810000|2021-12-21 10:50:10|30528.41|30528.41|30528.41|30528.41|30528.41|30528.41|30528.41|30528.41|0
1640083820000|2021-12-21 10:50:20|30535.48|30535.48|30531.95|30531.95|30535.48|30535.48|30531.95|30531.95|0
1640083840000|2021-12-21 10:50:40|30528.41|30528.41|30528.41|30528.41|30528.41|30528.41|30528.41|30528.41|0
1640083880000|2021-12-21 10:51:20|30535.48|30535.48|30535.48|30535.48|30535.48|30535.48|30535.48|30535.48|0
1640083920000|2021-12-21 10:52:00|30524.88|30524.88|30517.81|30517.81|30524.88|30524.88|30517.81|30517.81|0
1640083950000|2021-12-21 10:52:30|30517.21|30517.21|30516.97|30516.97|30517.21|30517.21|30516.97|30516.97|0
1640083960000|2021-12-21 10:52:40|30520.5|30520.5|30524.04|30524.04|30524.04|30524.04|30520.5|30520.5|0
1640083970000|2021-12-21 10:52:50|30527.57|30527.57|30531.11|30531.11|30531.11|30531.11|30527.57|30527.57|0
1640083990000|2021-12-21 10:53:10|30534.64|30534.64|30534.64|30534.64|30534.64|30534.64|30534.64|30534.64|0
1640084010000|2021-12-21 10:53:30|30541.71|30541.71|30541.47|30541.47|30541.71|30541.71|30541.47|30541.47|0
1640084030000|2021-12-21 10:53:50|30537.93|30537.93|30530.86|30530.86|30537.93|30537.93|30530.86|30530.86|0
1640084050000|2021-12-21 10:54:10|30527.33|30527.33|30530.86|30530.86|30530.86|30530.86|30527.33|30527.33|0
1640084110000|2021-12-21 10:55:10|30537.93|30537.93|30537.93|30537.93|30537.93|30537.93|30537.93|30537.93|0
1640084130000|2021-12-21 10:55:30|30534.4|30534.4|30530.86|30530.86|30534.4|30534.4|30530.86|30530.86|0
1640084160000|2021-12-21 10:56:00|30531.47|30531.47|30535|30535|30535|30535|30531.47|30531.47|0
1640084170000|2021-12-21 10:56:10|30535.6|30535.6|30536.2|30536.2|30536.2|30536.2|30535.6|30535.6|0
1640084190000|2021-12-21 10:56:30|30546.81|30546.81|30539.74|30539.74|30546.81|30546.81|30539.74|30539.74|0
1640084280000|2021-12-21 10:58:00|30546.81|30546.81|30546.81|30546.81|30546.81|30546.81|30546.81|30546.81|0
1640084350000|2021-12-21 10:59:10|30557.41|30557.41|30557.41|30557.41|30557.41|30557.41|30557.41|30557.41|0
1640084360000|2021-12-21 10:59:20|30564.48|30564.48|30564.48|30564.48|30568.02|30568.02|30560.95|30560.95|0
1640084370000|2021-12-21 10:59:30|30565.08|30565.08|30568.62|30568.62|30568.62|30568.62|30565.08|30565.08|0
1640084400000|2021-12-21 11:00:00|30569.03|30569.03|30569.03|30569.03|30569.03|30569.03|30569.03|30569.03|0
1640084450000|2021-12-21 11:00:50|30572.56|30572.56|30558.42|30558.42|30572.56|30572.56|30558.42|30558.42|0
1640084500000|2021-12-21 11:01:40|30560.22|30560.22|30560.22|30560.22|30560.22|30560.22|30560.22|30560.22|0
1640084560000|2021-12-21 11:02:40|30559.02|30559.02|30559.62|30559.62|30559.62|30559.62|30559.02|30559.02|0
1640084570000|2021-12-21 11:02:50|30566.69|30566.69|30563.16|30563.16|30566.69|30566.69|30563.16|30563.16|0
1640084630000|2021-12-21 11:03:50|30566.69|30566.69|30556.09|30556.09|30566.69|30566.69|30556.09|30556.09|0
1640084640000|2021-12-21 11:04:00|30552.55|30552.55|30545.48|30545.48|30552.55|30552.55|30545.48|30545.48|0
1640084650000|2021-12-21 11:04:10|30541.95|30541.95|30538.41|30538.41|30541.95|30541.95|30538.41|30538.41|0
1640084670000|2021-12-21 11:04:30|30541.95|30541.95|30541.95|30541.95|30541.95|30541.95|30541.95|30541.95|0
1640084710000|2021-12-21 11:05:10|30534.88|30534.88|30534.88|30534.88|30534.88|30534.88|30534.88|30534.88|0
1640084750000|2021-12-21 11:05:50|30538.41|30538.41|30541.95|30541.95|30541.95|30541.95|30538.41|30538.41|0
1640084760000|2021-12-21 11:06:00|30545.48|30545.48|30545.48|30545.48|30545.48|30545.48|30545.48|30545.48|0
1640084830000|2021-12-21 11:07:10|30546.09|30546.09|30546.09|30546.09|30546.09|30546.09|30546.09|30546.09|0
1640084850000|2021-12-21 11:07:30|30542.55|30542.55|30539.02|30539.02|30542.55|30542.55|30539.02|30539.02|0
1640084860000|2021-12-21 11:07:40|30538.41|30538.41|30538.41|30538.41|30538.41|30538.41|30538.41|30538.41|0
1640084870000|2021-12-21 11:07:50|30541.95|30541.95|30541.95|30541.95|30541.95|30541.95|30541.95|30541.95|0
1640084880000|2021-12-21 11:08:00|30542.19|30542.19|30542.43|30542.43|30542.43|30542.43|30542.19|30542.19|0
1640084930000|2021-12-21 11:08:50|30545.97|30545.97|30549.5|30549.5|30549.5|30549.5|30545.97|30545.97|0
1640084940000|2021-12-21 11:09:00|30549.09|30549.09|30549.09|30549.09|30549.09|30549.09|30549.09|30549.09|0
1640085020000|2021-12-21 11:10:20|30552.63|30552.63|30552.63|30552.63|30552.63|30552.63|30552.63|30552.63|0
1640085060000|2021-12-21 11:11:00|30563.23|30563.23|30552.63|30552.63|30563.23|30563.23|30552.63|30552.63|0
1640085120000|2021-12-21 11:12:00|30552.03|30552.03|30552.03|30552.03|30552.03|30552.03|30552.03|30552.03|0
1640085130000|2021-12-21 11:12:10|30555.56|30555.56|30559.1|30559.1|30559.1|30559.1|30555.56|30555.56|0
1640085140000|2021-12-21 11:12:20|30555.56|30555.56|30555.56|30555.56|30555.56|30555.56|30555.56|30555.56|0
1640085150000|2021-12-21 11:12:30|30552.03|30552.03|30555.56|30555.56|30555.56|30555.56|30552.03|30552.03|0
1640085160000|2021-12-21 11:12:40|30555.8|30555.8|30555.8|30555.8|30555.8|30555.8|30555.8|30555.8|0
1640085220000|2021-12-21 11:13:40|30555.56|30555.56|30555.56|30555.56|30555.56|30555.56|30555.56|30555.56|0
1640085260000|2021-12-21 11:14:20|30552.03|30552.03|30552.03|30552.03|30552.03|30552.03|30552.03|30552.03|0
1640085320000|2021-12-21 11:15:20|30555.56|30555.56|30545.56|30545.56|30556.16|30556.16|30545.56|30545.56|0
1640085330000|2021-12-21 11:15:30|30546.16|30546.16|30546.16|30546.16|30546.16|30546.16|30546.16|30546.16|0
1640085350000|2021-12-21 11:15:50|30542.62|30542.62|30542.62|30542.62|30542.62|30542.62|30542.62|30542.62|0
1640085370000|2021-12-21 11:16:10|30546.16|30546.16|30546.16|30546.16|30546.16|30546.16|30546.16|30546.16|0
1640085400000|2021-12-21 11:16:40|30549.69|30549.69|30539.09|30539.09|30549.69|30549.69|30539.09|30539.09|0
1640085420000|2021-12-21 11:17:00|30539.91|30539.91|30539.5|30539.5|30539.91|30539.91|30539.5|30539.5|0
1640085430000|2021-12-21 11:17:10|30546.57|30546.57|30546.57|30546.57|30546.57|30546.57|30546.57|30546.57|0
1640085450000|2021-12-21 11:17:30|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|0
1640085500000|2021-12-21 11:18:20|30560.71|30560.71|30560.71|30560.71|30560.71|30560.71|30560.71|30560.71|0
1640085520000|2021-12-21 11:18:40|30557.17|30557.17|30557.17|30557.17|30557.17|30557.17|30557.17|30557.17|0
1640085570000|2021-12-21 11:19:30|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|0
1640085580000|2021-12-21 11:19:40|30550.1|30550.1|30550.1|30550.1|30550.1|30550.1|30550.1|30550.1|0
1640085590000|2021-12-21 11:19:50|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|30553.64|0
1640085640000|2021-12-21 11:20:40|30557.17|30557.17|30557.17|30557.17|30557.17|30557.17|30553.64|30553.64|0
1640085680000|2021-12-21 11:21:20|30560.71|30560.71|30560.71|30560.71|30560.71|30560.71|30560.71|30560.71|0
1640085730000|2021-12-21 11:22:10|30560.95|30560.95|30560.95|30560.95|30560.95|30560.95|30560.95|30560.95|0
1640085740000|2021-12-21 11:22:20|30561.55|30561.55|30561.55|30561.55|30561.55|30561.55|30561.55|30561.55|0
1640085770000|2021-12-21 11:22:50|30565.09|30565.09|30565.09|30565.09|30565.09|30565.09|30565.09|30565.09|0
1640085780000|2021-12-21 11:23:00|30572.16|30572.16|30572.16|30572.16|30572.16|30572.16|30572.16|30572.16|0
1640085800000|2021-12-21 11:23:20|30575.69|30575.69|30575.69|30575.69|30575.69|30575.69|30575.69|30575.69|0
1640085810000|2021-12-21 11:23:30|30572.16|30572.16|30572.16|30572.16|30572.16|30572.16|30572.16|30572.16|0
1640085840000|2021-12-21 11:24:00|30575.69|30575.69|30575.69|30575.69|30575.69|30575.69|30575.69|30575.69|0
1640085860000|2021-12-21 11:24:20|30568.62|30568.62|30568.86|30568.86|30568.86|30568.86|30568.62|30568.62|0
1640085960000|2021-12-21 11:26:00|30572.4|30572.4|30568.86|30568.86|30572.4|30572.4|30568.86|30568.86|0
1640085970000|2021-12-21 11:26:10|30572.4|30572.4|30572.4|30572.4|30572.4|30572.4|30572.4|30572.4|0
1640085990000|2021-12-21 11:26:30|30575.93|30575.93|30579.47|30579.47|30579.47|30579.47|30575.93|30575.93|0
1640086000000|2021-12-21 11:26:40|30580.07|30580.07|30580.07|30580.07|30580.07|30580.07|30580.07|30580.07|0
1640086010000|2021-12-21 11:26:50|30587.14|30587.14|30587.14|30587.14|30587.14|30587.14|30587.14|30587.14|0
1640086020000|2021-12-21 11:27:00|30594.21|30594.21|30594.21|30594.21|30594.21|30594.21|30594.21|30594.21|0
1640086030000|2021-12-21 11:27:10|30593.97|30593.97|30593.97|30593.97|30593.97|30593.97|30593.97|30593.97|0
1640086060000|2021-12-21 11:27:40|30601.04|30601.04|30601.04|30601.04|30601.04|30601.04|30601.04|30601.04|0
1640086080000|2021-12-21 11:28:00|30601.86|30601.86|30601.86|30601.86|30601.86|30601.86|30601.86|30601.86|0
1640086090000|2021-12-21 11:28:10|30598.32|30598.32|30594.79|30594.79|30598.32|30598.32|30591.25|30591.25|0
1640086100000|2021-12-21 11:28:20|30598.32|30598.32|30598.32|30598.32|30598.32|30598.32|30598.32|30598.32|0
1640086110000|2021-12-21 11:28:30|30601.86|30601.86|30609.53|30609.53|30609.53|30609.53|30601.86|30601.86|0
1640086140000|2021-12-21 11:29:00|30605.99|30605.99|30605.99|30605.99|30605.99|30605.99|30605.99|30605.99|0
1640086160000|2021-12-21 11:29:20|30613.06|30613.06|30613.06|30613.06|30613.06|30613.06|30613.06|30613.06|0
1640086180000|2021-12-21 11:29:40|30616.6|30616.6|30616.6|30616.6|30616.6|30616.6|30616.6|30616.6|0
1640086190000|2021-12-21 11:29:50|30617.2|30617.2|30625.09|30625.09|30625.09|30625.09|30617.2|30617.2|0
1640086200000|2021-12-21 11:30:00|30625.57|30625.57|30625.81|30625.81|30625.81|30625.81|30625.57|30625.57|0
1640086240000|2021-12-21 11:30:40|30626.41|30626.41|30637.02|30637.02|30637.02|30637.02|30626.41|30626.41|0
1640086260000|2021-12-21 11:31:00|30637.62|30637.62|30637.62|30637.62|30637.62|30637.62|30637.62|30637.62|0
1640086290000|2021-12-21 11:31:30|30638.22|30638.22|30638.22|30638.22|30638.22|30638.22|30638.22|30638.22|0
1640086300000|2021-12-21 11:31:40|30638.46|30638.46|30634.93|30634.93|30638.46|30638.46|30634.93|30634.93|0
1640086320000|2021-12-21 11:32:00|30634.33|30634.33|30642|30642|30642|30642|30634.33|30634.33|0
1640086350000|2021-12-21 11:32:30|30638.46|30638.46|30638.46|30638.46|30638.46|30638.46|30638.46|30638.46|0
1640086370000|2021-12-21 11:32:50|30637.26|30637.26|30638.08|30638.08|30638.08|30638.08|30637.26|30637.26|0
1640086400000|2021-12-21 11:33:20|30638.49|30638.49|30638.49|30638.49|30638.49|30638.49|30638.49|30638.49|0
1640086460000|2021-12-21 11:34:20|30642.02|30642.02|30642.02|30642.02|30642.02|30642.02|30642.02|30642.02|0
1640086470000|2021-12-21 11:34:30|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|30645.56|0
1640086500000|2021-12-21 11:35:00|30646.16|30646.16|30642.63|30642.63|30646.16|30646.16|30642.63|30642.63|0
1640086530000|2021-12-21 11:35:30|30646.16|30646.16|30646.16|30646.16|30646.16|30646.16|30646.16|30646.16|0
1640086570000|2021-12-21 11:36:10|30649.7|30649.7|30646.16|30646.16|30649.7|30649.7|30646.16|30646.16|0
1640086590000|2021-12-21 11:36:30|30649.7|30649.7|30642.63|30642.63|30653.23|30653.23|30642.63|30642.63|0
1640086600000|2021-12-21 11:36:40|30646.16|30646.16|30646.57|30646.57|30646.57|30646.57|30646.16|30646.16|0
1640086670000|2021-12-21 11:37:50|30643.04|30643.04|30643.04|30643.04|30643.04|30643.04|30643.04|30643.04|0
1640086700000|2021-12-21 11:38:20|30646.57|30646.57|30646.57|30646.57|30646.57|30646.57|30646.57|30646.57|0
1640086740000|2021-12-21 11:39:00|30643.04|30643.04|30643.04|30643.04|30643.04|30643.04|30643.04|30643.04|0
1640086820000|2021-12-21 11:40:20|30642.79|30642.79|30642.79|30642.79|30642.79|30642.79|30642.79|30642.79|0
1640086840000|2021-12-21 11:40:40|30635.72|30635.72|30625.12|30625.12|30635.72|30635.72|30625.12|30625.12|0
1640086850000|2021-12-21 11:40:50|30621.58|30621.58|30621.58|30621.58|30621.58|30621.58|30621.58|30621.58|0
1640086870000|2021-12-21 11:41:10|30618.05|30618.05|30621.58|30621.58|30621.58|30621.58|30618.05|30618.05|0
1640086880000|2021-12-21 11:41:20|30625.12|30625.12|30625.12|30625.12|30625.12|30625.12|30625.12|30625.12|0
1640086890000|2021-12-21 11:41:30|30628.65|30628.65|30628.65|30628.65|30628.65|30628.65|30628.65|30628.65|0
1640086940000|2021-12-21 11:42:20|30628.24|30628.24|30628.65|30628.65|30628.65|30628.65|30628.24|30628.24|0
1640086950000|2021-12-21 11:42:30|30628.05|30628.05|30620.98|30620.98|30628.05|30628.05|30620.98|30620.98|0
1640086960000|2021-12-21 11:42:40|30617.45|30617.45|30617.45|30617.45|30617.45|30617.45|30617.45|30617.45|0
1640086990000|2021-12-21 11:43:10|30613.91|30613.91|30606.84|30606.84|30613.91|30613.91|30606.84|30606.84|0
1640087000000|2021-12-21 11:43:20|30606.6|30606.6|30606.6|30606.6|30606.6|30606.6|30606.6|30606.6|0
1640087010000|2021-12-21 11:43:30|30606|30606|30606|30606|30606|30606|30606|30606|0
1640087040000|2021-12-21 11:44:00|30602.47|30602.47|30598.93|30598.93|30602.47|30602.47|30598.93|30598.93|0
1640087080000|2021-12-21 11:44:40|30602.47|30602.47|30609.54|30609.54|30609.54|30609.54|30602.47|30602.47|0
1640087090000|2021-12-21 11:44:50|30616.61|30616.61|30616.61|30616.61|30616.61|30616.61|30616.61|30616.61|0
1640087120000|2021-12-21 11:45:20|30609.54|30609.54|30609.54|30609.54|30609.54|30609.54|30609.54|30609.54|0
1640087190000|2021-12-21 11:46:30|30616.61|30616.61|30616.61|30616.61|30616.61|30616.61|30616.61|30616.61|0
1640087240000|2021-12-21 11:47:20|30617.21|30617.21|30620.74|30620.74|30620.74|30620.74|30617.21|30617.21|0
1640087270000|2021-12-21 11:47:50|30613.67|30613.67|30613.67|30613.67|30613.67|30613.67|30613.67|30613.67|0
1640087280000|2021-12-21 11:48:00|30610.14|30610.14|30610.14|30610.14|30610.14|30610.14|30610.14|30610.14|0
1640087310000|2021-12-21 11:48:30|30610.38|30610.38|30610.38|30610.38|30610.38|30610.38|30610.38|30610.38|0
1640087360000|2021-12-21 11:49:20|30613.91|30613.91|30610.38|30610.38|30613.91|30613.91|30610.38|30610.38|0
1640087420000|2021-12-21 11:50:20|30606.84|30606.84|30606.84|30606.84|30606.84|30606.84|30606.84|30606.84|0
1640087490000|2021-12-21 11:51:30|30617.45|30617.45|30617.45|30617.45|30617.45|30617.45|30617.45|30617.45|0
1640087510000|2021-12-21 11:51:50|30613.91|30613.91|30617.45|30617.45|30617.45|30617.45|30613.91|30613.91|0
1640087540000|2021-12-21 11:52:20|30620.98|30620.98|30620.98|30620.98|30620.98|30620.98|30620.98|30620.98|0
1640087590000|2021-12-21 11:53:10|30624.52|30624.52|30624.52|30624.52|30624.52|30624.52|30624.52|30624.52|0
1640087600000|2021-12-21 11:53:20|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|30624.03|0
1640087650000|2021-12-21 11:54:10|30634.64|30634.64|30634.64|30634.64|30634.64|30634.64|30634.64|30634.64|0
1640087720000|2021-12-21 11:55:20|30638.17|30638.17|30634.64|30634.64|30638.17|30638.17|30634.64|30634.64|0
1640087750000|2021-12-21 11:55:50|30634.04|30634.04|30634.04|30634.04|30634.04|30634.04|30634.04|30634.04|0
1640087800000|2021-12-21 11:56:40|30630.5|30630.5|30626.97|30626.97|30630.5|30630.5|30626.97|30626.97|0
1640087820000|2021-12-21 11:57:00|30627.57|30627.57|30627.57|30627.57|30627.57|30627.57|30627.57|30627.57|0
1640087830000|2021-12-21 11:57:10|30631.1|30631.1|30631.1|30631.1|30631.1|30631.1|30631.1|30631.1|0
1640087870000|2021-12-21 11:57:50|30630.5|30630.5|30630.5|30630.5|30630.5|30630.5|30630.5|30630.5|0
1640087900000|2021-12-21 11:58:20|30637.57|30637.57|30637.57|30637.57|30637.57|30637.57|30637.57|30637.57|0
1640087910000|2021-12-21 11:58:30|30633.44|30633.44|30633.44|30633.44|30633.44|30633.44|30633.44|30633.44|0
1640087920000|2021-12-21 11:58:40|30629.9|30629.9|30626.37|30626.37|30629.9|30629.9|30626.37|30626.37|0
1640087940000|2021-12-21 11:59:00|30625.77|30625.77|30625.77|30625.77|30625.77|30625.77|30625.77|30625.77|0
1640087980000|2021-12-21 11:59:40|30629.3|30629.3|30629.3|30629.3|30629.3|30629.3|30629.3|30629.3|0
1640087990000|2021-12-21 11:59:50|30625.77|30625.77|30625.77|30625.77|30625.77|30625.77|30625.77|30625.77|0
1640088020000|2021-12-21 12:00:20|30622.23|30622.23|30621.82|30621.82|30622.23|30622.23|30621.82|30621.82|0
1640088040000|2021-12-21 12:00:40|30629.49|30629.49|30630.09|30630.09|30630.09|30630.09|30629.49|30629.49|0
1640088060000|2021-12-21 12:01:00|30637.16|30637.16|30637.16|30637.16|30637.16|30637.16|30637.16|30637.16|0
1640088090000|2021-12-21 12:01:30|30633.63|30633.63|30633.63|30633.63|30633.63|30633.63|30633.63|30633.63|0
1640088120000|2021-12-21 12:02:00|30634.23|30634.23|30645.65|30645.65|30645.65|30645.65|30634.23|30634.23|0
1640088130000|2021-12-21 12:02:10|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|0
1640088150000|2021-12-21 12:02:30|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|0
1640088160000|2021-12-21 12:02:40|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|0
1640088170000|2021-12-21 12:02:50|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|30638.58|0
1640088230000|2021-12-21 12:03:50|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|30642.12|0
1640088240000|2021-12-21 12:04:00|30645.65|30645.65|30645.65|30645.65|30645.65|30645.65|30645.65|30645.65|0
1640088300000|2021-12-21 12:05:00|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|30649.19|0
1640088330000|2021-12-21 12:05:30|30656.26|30656.26|30656.26|30656.26|30656.26|30656.26|30656.26|30656.26|0
1640088360000|2021-12-21 12:06:00|30657.23|30657.23|30657.23|30657.23|30657.23|30657.23|30657.23|30657.23|0
1640088380000|2021-12-21 12:06:20|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|30653.69|0
1640088420000|2021-12-21 12:07:00|30653.93|30653.93|30654.34|30654.34|30654.34|30654.34|30653.93|30653.93|0
1640088430000|2021-12-21 12:07:10|30650.81|30650.81|30650.81|30650.81|30650.81|30650.81|30650.81|30650.81|0
1640088460000|2021-12-21 12:07:40|30647.27|30647.27|30647.27|30647.27|30647.27|30647.27|30647.27|30647.27|0
1640088470000|2021-12-21 12:07:50|30643.74|30643.74|30643.74|30643.74|30643.74|30643.74|30643.74|30643.74|0
1640088550000|2021-12-21 12:09:10|30647.27|30647.27|30647.27|30647.27|30647.27|30647.27|30647.27|30647.27|0
1640088610000|2021-12-21 12:10:10|30650.81|30650.81|30650.81|30650.81|30650.81|30650.81|30650.81|30650.81|0
1640088620000|2021-12-21 12:10:20|30654.34|30654.34|30654.34|30654.34|30654.34|30654.34|30654.34|30654.34|0
1640088660000|2021-12-21 12:11:00|30657.88|30657.88|30657.88|30657.88|30657.88|30657.88|30657.88|30657.88|0
1640088760000|2021-12-21 12:12:40|30658.48|30658.48|30658.48|30658.48|30658.48|30658.48|30658.48|30658.48|0
1640088800000|2021-12-21 12:13:20|30654.94|30654.94|30658.48|30658.48|30658.48|30658.48|30654.94|30654.94|0
1640088820000|2021-12-21 12:13:40|30662.01|30662.01|30658.48|30658.48|30662.01|30662.01|30658.48|30658.48|0
1640088900000|2021-12-21 12:15:00|30654.94|30654.94|30651.41|30651.41|30654.94|30654.94|30651.41|30651.41|0
1640088920000|2021-12-21 12:15:20|30651.82|30651.82|30652.23|30652.23|30652.23|30652.23|30651.82|30651.82|0
1640088930000|2021-12-21 12:15:30|30648.28|30648.28|30651.82|30651.82|30651.82|30651.82|30644.75|30644.75|0
1640088950000|2021-12-21 12:15:50|30652.23|30652.23|30652.23|30652.23|30652.23|30652.23|30652.23|30652.23|0
1640088990000|2021-12-21 12:16:30|30652.64|30652.64|30652.64|30652.64|30652.64|30652.64|30652.64|30652.64|0
1640089010000|2021-12-21 12:16:50|30652.04|30652.04|30644.97|30644.97|30652.04|30652.04|30644.97|30644.97|0
1640089060000|2021-12-21 12:17:40|30641.43|30641.43|30644.97|30644.97|30644.97|30644.97|30641.43|30641.43|0
1640089120000|2021-12-21 12:18:40|30648.5|30648.5|30652.04|30652.04|30652.04|30652.04|30648.5|30648.5|0
1640089160000|2021-12-21 12:19:20|30655.57|30655.57|30655.57|30655.57|30655.57|30655.57|30655.57|30655.57|0
1640089220000|2021-12-21 12:20:20|30648.5|30648.5|30648.5|30648.5|30648.5|30648.5|30648.5|30648.5|0
1640089270000|2021-12-21 12:21:10|30659.11|30659.11|30662.64|30662.64|30662.64|30662.64|30659.11|30659.11|0
1640089280000|2021-12-21 12:21:20|30663.24|30663.24|30663.24|30663.24|30663.24|30663.24|30663.24|30663.24|0
1640089320000|2021-12-21 12:22:00|30663.65|30663.65|30663.65|30663.65|30663.65|30663.65|30663.65|30663.65|0
1640089330000|2021-12-21 12:22:10|30667.19|30667.19|30667.19|30667.19|30667.19|30667.19|30667.19|30667.19|0
1640089350000|2021-12-21 12:22:30|30663.65|30663.65|30663.65|30663.65|30663.65|30663.65|30663.65|30663.65|0
1640089400000|2021-12-21 12:23:20|30667.19|30667.19|30667.19|30667.19|30667.19|30667.19|30667.19|30667.19|0
1640089440000|2021-12-21 12:24:00|30674.26|30674.26|30674.26|30674.26|30674.26|30674.26|30674.26|30674.26|0
1640089540000|2021-12-21 12:25:40|30674.86|30674.86|30676.06|30676.06|30676.06|30676.06|30674.86|30674.86|0
1640089550000|2021-12-21 12:25:50|30679.6|30679.6|30679.6|30679.6|30679.6|30679.6|30679.6|30679.6|0
1640089590000|2021-12-21 12:26:30|30676.06|30676.06|30675.46|30675.46|30676.06|30676.06|30675.46|30675.46|0
1640089610000|2021-12-21 12:26:50|30674.86|30674.86|30674.86|30674.86|30674.86|30674.86|30674.86|30674.86|0
1640089640000|2021-12-21 12:27:20|30671.32|30671.32|30671.32|30671.32|30671.32|30671.32|30671.32|30671.32|0
1640089730000|2021-12-21 12:28:50|30671.92|30671.92|30671.92|30671.92|30671.92|30671.92|30671.92|30671.92|0
1640089760000|2021-12-21 12:29:20|30678.99|30678.99|30678.99|30678.99|30678.99|30678.99|30678.99|30678.99|0
1640089770000|2021-12-21 12:29:30|30679.4|30679.4|30679.4|30679.4|30679.4|30679.4|30679.4|30679.4|0
1640089780000|2021-12-21 12:29:40|30679.81|30679.81|30686.88|30686.88|30686.88|30686.88|30679.81|30679.81|0
1640089790000|2021-12-21 12:29:50|30683.35|30683.35|30683.35|30683.35|30683.35|30683.35|30683.35|30683.35|0
1640089850000|2021-12-21 12:30:50|30690.42|30690.42|30690.42|30690.42|30690.42|30690.42|30690.42|30690.42|0
1640089870000|2021-12-21 12:31:10|30689.6|30689.6|30690.01|30690.01|30690.01|30690.01|30689.6|30689.6|0
1640089880000|2021-12-21 12:31:20|30691.81|30691.81|30691.81|30691.81|30691.81|30691.81|30691.81|30691.81|0
1640089900000|2021-12-21 12:31:40|30690.61|30690.61|30690.61|30690.61|30690.61|30690.61|30690.61|30690.61|0
1640090020000|2021-12-21 12:33:40|30701.21|30701.21|30701.21|30701.21|30701.21|30701.21|30701.21|30701.21|0
1640090040000|2021-12-21 12:34:00|30697.68|30697.68|30697.68|30697.68|30697.68|30697.68|30697.68|30697.68|0
1640090080000|2021-12-21 12:34:40|30698.09|30698.09|30698.5|30698.5|30698.5|30698.5|30698.09|30698.09|0
1640090100000|2021-12-21 12:35:00|30694.96|30694.96|30694.96|30694.96|30694.96|30694.96|30694.96|30694.96|0
1640090110000|2021-12-21 12:35:10|30691.43|30691.43|30691.43|30691.43|30691.43|30691.43|30691.43|30691.43|0
1640090140000|2021-12-21 12:35:40|30687.89|30687.89|30687.89|30687.89|30687.89|30687.89|30687.89|30687.89|0
1640090180000|2021-12-21 12:36:20|30687.41|30687.41|30683.88|30683.88|30687.41|30687.41|30683.88|30683.88|0
1640090190000|2021-12-21 12:36:30|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|30676.81|0
1640090220000|2021-12-21 12:37:00|30680.34|30680.34|30680.34|30680.34|30680.34|30680.34|30680.34|30680.34|0
1640090230000|2021-12-21 12:37:10|30676.81|30676.81|30669.74|30669.74|30676.81|30676.81|30669.74|30669.74|0
1640090260000|2021-12-21 12:37:40|30670.34|30670.34|30670.34|30670.34|30670.34|30670.34|30670.34|30670.34|0
1640090280000|2021-12-21 12:38:00|30673.87|30673.87|30681.54|30681.54|30681.54|30681.54|30673.87|30673.87|0
1640090340000|2021-12-21 12:39:00|30681.13|30681.13|30681.13|30681.13|30681.13|30681.13|30681.13|30681.13|0
1640090350000|2021-12-21 12:39:10|30684.67|30684.67|30684.67|30684.67|30684.67|30684.67|30684.67|30684.67|0
1640090360000|2021-12-21 12:39:20|30688.2|30688.2|30688.2|30688.2|30688.2|30688.2|30688.2|30688.2|0
1640090370000|2021-12-21 12:39:30|30688.8|30688.8|30692.34|30692.34|30692.34|30692.34|30688.8|30688.8|0
1640090400000|2021-12-21 12:40:00|30692.1|30692.1|30692.1|30692.1|30692.1|30692.1|30692.1|30692.1|0
1640090410000|2021-12-21 12:40:10|30695.63|30695.63|30692.1|30692.1|30695.63|30695.63|30692.1|30692.1|0
1640090420000|2021-12-21 12:40:20|30688.56|30688.56|30688.56|30688.56|30688.56|30688.56|30688.56|30688.56|0
1640090450000|2021-12-21 12:40:50|30687.96|30687.96|30687.96|30687.96|30687.96|30687.96|30687.96|30687.96|0
1640090460000|2021-12-21 12:41:00|30687.36|30687.36|30687.36|30687.36|30687.36|30687.36|30687.36|30687.36|0
1640090520000|2021-12-21 12:42:00|30680.29|30680.29|30679.88|30679.88|30680.29|30680.29|30679.88|30679.88|0
1640090640000|2021-12-21 12:44:00|30680.12|30680.12|30683.66|30683.66|30683.66|30683.66|30680.12|30680.12|0
1640090700000|2021-12-21 12:45:00|30687.19|30687.19|30687.19|30687.19|30687.19|30687.19|30687.19|30687.19|0
1640090820000|2021-12-21 12:47:00|30690.73|30690.73|30690.73|30690.73|30690.73|30690.73|30690.73|30690.73|0
1640090830000|2021-12-21 12:47:10|30694.26|30694.26|30690.73|30690.73|30694.26|30694.26|30690.73|30690.73|0
1640090840000|2021-12-21 12:47:20|30689.52|30689.52|30689.52|30689.52|30689.52|30689.52|30689.52|30689.52|0
1640090860000|2021-12-21 12:47:40|30696.59|30696.59|30696.59|30696.59|30696.59|30696.59|30696.59|30696.59|0
1640090880000|2021-12-21 12:48:00|30693.06|30693.06|30685.99|30685.99|30696.59|30696.59|30685.99|30685.99|0
1640090890000|2021-12-21 12:48:10|30682.46|30682.46|30678.92|30678.92|30682.46|30682.46|30678.92|30678.92|0
1640090910000|2021-12-21 12:48:30|30678.32|30678.32|30678.32|30678.32|30678.32|30678.32|30678.32|30678.32|0
1640090960000|2021-12-21 12:49:20|30681.85|30681.85|30680.21|30680.21|30681.85|30681.85|30680.21|30680.21|0
1640090970000|2021-12-21 12:49:30|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|0
1640091040000|2021-12-21 12:50:40|30672.54|30672.54|30672.54|30672.54|30672.54|30672.54|30672.54|30672.54|0
1640091050000|2021-12-21 12:50:50|30676.08|30676.08|30672.54|30672.54|30676.08|30676.08|30672.54|30672.54|0
1640091090000|2021-12-21 12:51:30|30673.15|30673.15|30673.15|30673.15|30673.15|30673.15|30673.15|30673.15|0
1640091110000|2021-12-21 12:51:50|30680.21|30680.21|30687.28|30687.28|30687.28|30687.28|30680.21|30680.21|0
1640091120000|2021-12-21 12:52:00|30683.75|30683.75|30683.75|30683.75|30683.75|30683.75|30683.75|30683.75|0
1640091140000|2021-12-21 12:52:20|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|0
1640091180000|2021-12-21 12:53:00|30686.68|30686.68|30686.68|30686.68|30686.68|30686.68|30686.68|30686.68|0
1640091200000|2021-12-21 12:53:20|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|30683.15|0
1640091270000|2021-12-21 12:54:30|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|30679.61|0
1640091280000|2021-12-21 12:54:40|30676.08|30676.08|30676.08|30676.08|30676.08|30676.08|30676.08|30676.08|0
1640091340000|2021-12-21 12:55:40|30686.68|30686.68|30686.68|30686.68|30686.68|30686.68|30686.68|30686.68|0
1640091360000|2021-12-21 12:56:00|30693.75|30693.75|30693.75|30693.75|30693.75|30693.75|30693.75|30693.75|0
1640091370000|2021-12-21 12:56:10|30693.15|30693.15|30693.15|30693.15|30693.15|30693.15|30693.15|30693.15|0
1640091380000|2021-12-21 12:56:20|30689.62|30689.62|30682.55|30682.55|30689.62|30689.62|30682.55|30682.55|0
1640091390000|2021-12-21 12:56:30|30681.35|30681.35|30681.35|30681.35|30681.35|30681.35|30681.35|30681.35|0
1640091430000|2021-12-21 12:57:10|30681.95|30681.95|30681.95|30681.95|30681.95|30681.95|30681.95|30681.95|0
1640091450000|2021-12-21 12:57:30|30685.48|30685.48|30685.48|30685.48|30685.48|30685.48|30685.48|30685.48|0
1640091480000|2021-12-21 12:58:00|30685.89|30685.89|30678.22|30678.22|30685.89|30685.89|30678.22|30678.22|0
1640091490000|2021-12-21 12:58:10|30681.76|30681.76|30681.76|30681.76|30681.76|30681.76|30681.76|30681.76|0
1640091570000|2021-12-21 12:59:30|30685.29|30685.29|30685.29|30685.29|30685.29|30685.29|30685.29|30685.29|0
1640091640000|2021-12-21 13:00:40|30678.22|30678.22|30678.22|30678.22|30678.22|30678.22|30678.22|30678.22|0
1640091650000|2021-12-21 13:00:50|30667.62|30667.62|30667.62|30667.62|30667.62|30667.62|30667.62|30667.62|0
1640091700000|2021-12-21 13:01:40|30660.55|30660.55|30660.55|30660.55|30660.55|30660.55|30660.55|30660.55|0
1640091710000|2021-12-21 13:01:50|30664.08|30664.08|30664.08|30664.08|30664.08|30664.08|30664.08|30664.08|0
1640091750000|2021-12-21 13:02:30|30660.55|30660.55|30660.55|30660.55|30660.55|30660.55|30660.55|30660.55|0
1640091770000|2021-12-21 13:02:50|30667.62|30667.62|30667.62|30667.62|30667.62|30667.62|30667.62|30667.62|0
1640091800000|2021-12-21 13:03:20|30671.15|30671.15|30671.15|30671.15|30671.15|30671.15|30671.15|30671.15|0
1640091860000|2021-12-21 13:04:20|30670.74|30670.74|30670.74|30670.74|30670.74|30670.74|30670.74|30670.74|0
1640091900000|2021-12-21 13:05:00|30671.34|30671.34|30671.34|30671.34|30671.34|30671.34|30671.34|30671.34|0
1640091950000|2021-12-21 13:05:50|30667.81|30667.81|30663.07|30663.07|30667.81|30667.81|30663.07|30663.07|0
1640091960000|2021-12-21 13:06:00|30659.54|30659.54|30656|30656|30659.54|30659.54|30656|30656|0
1640092010000|2021-12-21 13:06:50|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|30659.54|0
1640092080000|2021-12-21 13:08:00|30656|30656|30656|30656|30656|30656|30656|30656|0
1640092090000|2021-12-21 13:08:10|30655.4|30655.4|30655.16|30655.16|30655.4|30655.4|30655.16|30655.16|0
1640092100000|2021-12-21 13:08:20|30658.69|30658.69|30658.69|30658.69|30658.69|30658.69|30658.69|30658.69|0
1640092130000|2021-12-21 13:08:50|30658.28|30658.28|30654.34|30654.34|30658.28|30658.28|30654.34|30654.34|0
1640092150000|2021-12-21 13:09:10|30657.87|30657.87|30664.94|30664.94|30664.94|30664.94|30657.87|30657.87|0
1640092160000|2021-12-21 13:09:20|30665.35|30665.35|30654.75|30654.75|30665.35|30665.35|30654.75|30654.75|0
1640092190000|2021-12-21 13:09:50|30654.51|30654.51|30654.51|30654.51|30654.51|30654.51|30654.51|30654.51|0
1640092220000|2021-12-21 13:10:20|30658.04|30658.04|30658.04|30658.04|30658.04|30658.04|30658.04|30658.04|0
1640092290000|2021-12-21 13:11:30|30654.51|30654.51|30654.51|30654.51|30654.51|30654.51|30654.51|30654.51|0
1640092300000|2021-12-21 13:11:40|30650.97|30650.97|30654.51|30654.51|30654.51|30654.51|30650.97|30650.97|0
1640092320000|2021-12-21 13:12:00|30658.04|30658.04|30658.04|30658.04|30658.04|30658.04|30658.04|30658.04|0
1640092370000|2021-12-21 13:12:50|30657.63|30657.63|30657.63|30657.63|30657.63|30657.63|30657.63|30657.63|0
1640092520000|2021-12-21 13:15:20|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|30658.23|0
1640092560000|2021-12-21 13:16:00|30658.83|30658.83|30658.83|30658.83|30658.83|30658.83|30658.83|30658.83|0
1640092580000|2021-12-21 13:16:20|30662.37|30662.37|30662.37|30662.37|30662.37|30662.37|30662.37|30662.37|0
1640092600000|2021-12-21 13:16:40|30665.9|30665.9|30666.31|30666.31|30666.31|30666.31|30665.9|30665.9|0
1640092620000|2021-12-21 13:17:00|30666.91|30666.91|30670.45|30670.45|30670.45|30670.45|30666.91|30666.91|0
1640092660000|2021-12-21 13:17:40|30673.98|30673.98|30673.98|30673.98|30673.98|30673.98|30673.98|30673.98|0
1640092680000|2021-12-21 13:18:00|30670.45|30670.45|30666.91|30666.91|30673.98|30673.98|30666.91|30666.91|0
1640092760000|2021-12-21 13:19:20|30663.38|30663.38|30663.38|30663.38|30663.38|30663.38|30663.38|30663.38|0
1640092770000|2021-12-21 13:19:30|30659.84|30659.84|30659.84|30659.84|30659.84|30659.84|30659.84|30659.84|0
1640092800000|2021-12-21 13:20:00|30656.31|30656.31|30649.24|30649.24|30656.31|30656.31|30649.24|30649.24|0
1640092840000|2021-12-21 13:20:40|30652.77|30652.77|30652.77|30652.77|30652.77|30652.77|30652.77|30652.77|0
1640092870000|2021-12-21 13:21:10|30656.31|30656.31|30656.31|30656.31|30656.31|30656.31|30656.31|30656.31|0
1640092940000|2021-12-21 13:22:20|30652.77|30652.77|30652.77|30652.77|30652.77|30652.77|30652.77|30652.77|0
1640092970000|2021-12-21 13:22:50|30652.17|30652.17|30652.17|30652.17|30652.17|30652.17|30652.17|30652.17|0
1640093030000|2021-12-21 13:23:50|30648.64|30648.64|30648.64|30648.64|30648.64|30648.64|30648.64|30648.64|0
1640093070000|2021-12-21 13:24:30|30652.17|30652.17|30652.17|30652.17|30652.17|30652.17|30652.17|30652.17|0
1640093120000|2021-12-21 13:25:20|30655.71|30655.71|30676.92|30676.92|30676.92|30676.92|30652.17|30652.17|0
1640093140000|2021-12-21 13:25:40|30680.45|30680.45|30680.45|30680.45|30680.45|30680.45|30680.45|30680.45|0
1640093210000|2021-12-21 13:26:50|30683.99|30683.99|30683.99|30683.99|30683.99|30683.99|30680.45|30680.45|0
1640093220000|2021-12-21 13:27:00|30691.06|30691.06|30691.06|30691.06|30691.06|30691.06|30691.06|30691.06|0
1640093310000|2021-12-21 13:28:30|30691.47|30691.47|30691.47|30691.47|30691.47|30691.47|30691.47|30691.47|0
1640093330000|2021-12-21 13:28:50|30687.93|30687.93|30684.4|30684.4|30687.93|30687.93|30684.4|30684.4|0
1640093380000|2021-12-21 13:29:40|30685|30685|30685|30685|30685|30685|30685|30685|0
1640093410000|2021-12-21 13:30:10|30681.46|30681.46|30681.46|30681.46|30681.46|30681.46|30681.46|30681.46|0
1640093440000|2021-12-21 13:30:40|30685|30685|30685|30685|30685|30685|30685|30685|0
1640093490000|2021-12-21 13:31:30|30681.46|30681.46|30677.93|30677.93|30681.46|30681.46|30677.93|30677.93|0
1640093500000|2021-12-21 13:31:40|30674.39|30674.39|30674.39|30674.39|30674.39|30674.39|30674.39|30674.39|0
1640093510000|2021-12-21 13:31:50|30673.79|30673.79|30673.79|30673.79|30673.79|30673.79|30673.79|30673.79|0
1640093560000|2021-12-21 13:32:40|30670.26|30670.26|30670.26|30670.26|30670.26|30670.26|30670.26|30670.26|0
1640093570000|2021-12-21 13:32:50|30673.79|30673.79|30673.79|30673.79|30673.79|30673.79|30673.79|30673.79|0
1640093630000|2021-12-21 13:33:50|30672.97|30672.97|30672.56|30672.56|30673.38|30673.38|30672.56|30672.56|0
1640093650000|2021-12-21 13:34:10|30679.63|30679.63|30680.04|30680.04|30680.04|30680.04|30679.63|30679.63|0
1640093670000|2021-12-21 13:34:30|30681.24|30681.24|30681.24|30681.24|30681.24|30681.24|30681.24|30681.24|0
1640093690000|2021-12-21 13:34:50|30684.78|30684.78|30684.78|30684.78|30684.78|30684.78|30684.78|30684.78|0
1640093730000|2021-12-21 13:35:30|30677.71|30677.71|30677.71|30677.71|30677.71|30677.71|30677.71|30677.71|0
1640093740000|2021-12-21 13:35:40|30684.78|30684.78|30684.78|30684.78|30684.78|30684.78|30684.78|30684.78|0
1640093760000|2021-12-21 13:36:00|30691.85|30691.85|30691.85|30691.85|30691.85|30691.85|30691.85|30691.85|0
1640093880000|2021-12-21 13:38:00|30688.31|30688.31|30681.24|30681.24|30688.31|30688.31|30681.24|30681.24|0
1640093890000|2021-12-21 13:38:10|30681.65|30681.65|30681.65|30681.65|30681.65|30681.65|30681.65|30681.65|0
1640093920000|2021-12-21 13:38:40|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|30682.26|0
1640093940000|2021-12-21 13:39:00|30682.5|30682.5|30683.58|30683.58|30683.58|30683.58|30682.5|30682.5|0
1640093970000|2021-12-21 13:39:30|30687.72|30687.72|30687.12|30687.12|30687.72|30687.72|30687.12|30687.12|0
1640093990000|2021-12-21 13:39:50|30686.52|30686.52|30687|30687|30687|30687|30686.52|30686.52|0
1640094000000|2021-12-21 13:40:00|30683.47|30683.47|30676.4|30676.4|30683.47|30683.47|30676.4|30676.4|0
1640094100000|2021-12-21 13:41:40|30672.86|30672.86|30676.4|30676.4|30676.4|30676.4|30672.86|30672.86|0
1640094110000|2021-12-21 13:41:50|30669.33|30669.33|30669.33|30669.33|30669.33|30669.33|30669.33|30669.33|0
1640094200000|2021-12-21 13:43:20|30669.08|30669.08|30669.08|30669.08|30669.08|30669.08|30669.08|30669.08|0
1640094250000|2021-12-21 13:44:10|30668.48|30668.48|30667.88|30667.88|30668.48|30668.48|30667.88|30667.88|0
1640094260000|2021-12-21 13:44:20|30664.35|30664.35|30664.35|30664.35|30664.35|30664.35|30664.35|30664.35|0
1640094280000|2021-12-21 13:44:40|30667.88|30667.88|30671.42|30671.42|30671.42|30671.42|30667.88|30667.88|0
1640094400000|2021-12-21 13:46:40|30667.88|30667.88|30660.81|30660.81|30667.88|30667.88|30660.81|30660.81|0
1640094410000|2021-12-21 13:46:50|30660.21|30660.21|30670.82|30670.82|30670.82|30670.82|30656.68|30656.68|0
1640094440000|2021-12-21 13:47:20|30667.28|30667.28|30667.28|30667.28|30667.28|30667.28|30667.28|30667.28|0
1640094460000|2021-12-21 13:47:40|30666.68|30666.68|30666.68|30666.68|30666.68|30666.68|30666.68|30666.68|0
1640094480000|2021-12-21 13:48:00|30670.22|30670.22|30670.22|30670.22|30670.22|30670.22|30670.22|30670.22|0
1640094510000|2021-12-21 13:48:30|30673.75|30673.75|30673.75|30673.75|30673.75|30673.75|30673.75|30673.75|0
1640094540000|2021-12-21 13:49:00|30684.35|30684.35|30684.35|30684.35|30684.35|30684.35|30684.35|30684.35|0
1640094650000|2021-12-21 13:50:50|30687.89|30687.89|30687.89|30687.89|30687.89|30687.89|30687.89|30687.89|0
1640094720000|2021-12-21 13:52:00|30691.42|30691.42|30691.42|30691.42|30691.42|30691.42|30691.42|30691.42|0
1640094730000|2021-12-21 13:52:10|30692.03|30692.03|30692.63|30692.63|30692.63|30692.63|30692.03|30692.03|0
1640094890000|2021-12-21 13:54:50|30696.16|30696.16|30699.7|30699.7|30699.7|30699.7|30696.16|30696.16|0
1640094910000|2021-12-21 13:55:10|30703.23|30703.23|30703.23|30703.23|30703.23|30703.23|30703.23|30703.23|0
1640094920000|2021-12-21 13:55:20|30696.16|30696.16|30696.16|30696.16|30696.16|30696.16|30696.16|30696.16|0
1640094930000|2021-12-21 13:55:30|30696.57|30696.57|30696.57|30696.57|30696.57|30696.57|30696.57|30696.57|0
1640094950000|2021-12-21 13:55:50|30703.64|30703.64|30703.64|30703.64|30703.64|30703.64|30703.64|30703.64|0
1640094970000|2021-12-21 13:56:10|30700.11|30700.11|30700.11|30700.11|30700.11|30700.11|30700.11|30700.11|0
1640094990000|2021-12-21 13:56:30|30700.59|30700.59|30707.66|30707.66|30707.66|30707.66|30700.59|30700.59|0
1640095020000|2021-12-21 13:57:00|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|0
1640095040000|2021-12-21 13:57:20|30718.26|30718.26|30711.19|30711.19|30718.26|30718.26|30711.19|30711.19|0
1640095050000|2021-12-21 13:57:30|30707.66|30707.66|30704.13|30704.13|30707.66|30707.66|30704.13|30704.13|0
1640095100000|2021-12-21 13:58:20|30704.73|30704.73|30704.73|30704.73|30704.73|30704.73|30704.73|30704.73|0
1640095110000|2021-12-21 13:58:30|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|0
1640095120000|2021-12-21 13:58:40|30711.8|30711.8|30704.73|30704.73|30711.8|30711.8|30704.73|30704.73|0
1640095170000|2021-12-21 13:59:30|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|0
1640095190000|2021-12-21 13:59:50|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|0
1640095200000|2021-12-21 14:00:00|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|0
1640095210000|2021-12-21 14:00:10|30711.8|30711.8|30711.8|30711.8|30711.8|30711.8|30711.8|30711.8|0
1640095220000|2021-12-21 14:00:20|30715.33|30715.33|30715.33|30715.33|30715.33|30715.33|30715.33|30715.33|0
1640095230000|2021-12-21 14:00:30|30714.73|30714.73|30714.73|30714.73|30714.73|30714.73|30714.73|30714.73|0
1640095360000|2021-12-21 14:02:40|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|30711.19|0
1640095390000|2021-12-21 14:03:10|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|30707.66|0
1640095400000|2021-12-21 14:03:20|30707.25|30707.25|30706.84|30706.84|30707.25|30707.25|30706.84|30706.84|0
1640095430000|2021-12-21 14:03:50|30707.44|30707.44|30707.44|30707.44|30707.44|30707.44|30707.44|30707.44|0
1640095440000|2021-12-21 14:04:00|30707.85|30707.85|30707.85|30707.85|30707.85|30707.85|30707.85|30707.85|0
1640095450000|2021-12-21 14:04:10|30707.37|30707.37|30707.85|30707.85|30707.85|30707.85|30707.37|30707.37|0
1640095500000|2021-12-21 14:05:00|30708.45|30708.45|30707.25|30707.25|30708.45|30708.45|30707.25|30707.25|0
1640095510000|2021-12-21 14:05:10|30707.85|30707.85|30707.85|30707.85|30707.85|30707.85|30707.85|30707.85|0
1640095520000|2021-12-21 14:05:20|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|0
1640095570000|2021-12-21 14:06:10|30704.73|30704.73|30704.73|30704.73|30704.73|30704.73|30704.73|30704.73|0
1640095590000|2021-12-21 14:06:30|30708.26|30708.26|30707.66|30707.66|30708.86|30708.86|30707.66|30707.66|0
1640095600000|2021-12-21 14:06:40|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|30708.26|0
1640095660000|2021-12-21 14:07:40|30708.67|30708.67|30709.08|30709.08|30709.08|30709.08|30708.67|30708.67|0
1640095670000|2021-12-21 14:07:50|30712.62|30712.62|30713.43|30713.43|30713.43|30713.43|30712.62|30712.62|0
1640095690000|2021-12-21 14:08:10|30714.04|30714.04|30715.24|30715.24|30715.24|30715.24|30714.04|30714.04|0
1640095710000|2021-12-21 14:08:30|30715.48|30715.48|30715.89|30715.89|30715.89|30715.89|30715.48|30715.48|0
1640095730000|2021-12-21 14:08:50|30716.71|30716.71|30717.12|30717.12|30717.12|30717.12|30716.71|30716.71|0
1640095770000|2021-12-21 14:09:30|30716.52|30716.52|30715.32|30715.32|30716.52|30716.52|30715.32|30715.32|0
1640095780000|2021-12-21 14:09:40|30715.92|30715.92|30715.92|30715.92|30715.92|30715.92|30715.92|30715.92|0
1640095920000|2021-12-21 14:12:00|30715.1|30715.1|30714.28|30714.28|30715.1|30715.1|30714.28|30714.28|0
1640095930000|2021-12-21 14:12:10|30710.74|30710.74|30713.68|30713.68|30714.28|30714.28|30710.74|30710.74|0
1640095940000|2021-12-21 14:12:20|30710.14|30710.14|30713.68|30713.68|30713.68|30713.68|30710.14|30710.14|0
1640095970000|2021-12-21 14:12:50|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|30713.08|0
1640096020000|2021-12-21 14:13:40|30712.83|30712.83|30712.83|30712.83|30712.83|30712.83|30712.83|30712.83|0
1640096040000|2021-12-21 14:14:00|30709.3|30709.3|30708.89|30708.89|30712.83|30712.83|30708.89|30708.89|0
1640096050000|2021-12-21 14:14:10|30710.09|30710.09|30698.69|30698.69|30710.09|30710.09|30698.28|30698.28|0
1640096060000|2021-12-21 14:14:20|30698.28|30698.28|30698.28|30698.28|30698.69|30698.69|30698.28|30698.28|0
1640096070000|2021-12-21 14:14:30|30698.69|30698.69|30698.69|30698.69|30698.69|30698.69|30698.69|30698.69|0
1640096080000|2021-12-21 14:14:40|30699.1|30699.1|30701|30701|30701.82|30701.82|30698.28|30698.28|0
1640096090000|2021-12-21 14:14:50|30700.59|30700.59|30700.59|30700.59|30700.59|30700.59|30700.59|30700.59|0
1640096100000|2021-12-21 14:15:00|30701.41|30701.41|30701.41|30701.41|30701.41|30701.41|30701.41|30701.41|0
1640096120000|2021-12-21 14:15:20|30704.94|30704.94|30701.41|30701.41|30704.94|30704.94|30701.41|30701.41|0
1640096130000|2021-12-21 14:15:30|30704.94|30704.94|30704.94|30704.94|30704.94|30704.94|30704.94|30704.94|0
1640096140000|2021-12-21 14:15:40|30708.48|30708.48|30708.48|30708.48|30708.48|30708.48|30708.48|30708.48|0
1640096170000|2021-12-21 14:16:10|30712.01|30712.01|30712.01|30712.01|30712.01|30712.01|30712.01|30712.01|0
1640096210000|2021-12-21 14:16:50|30708.48|30708.48|30704.94|30704.94|30708.48|30708.48|30704.94|30704.94|0
1640096260000|2021-12-21 14:17:40|30706.15|30706.15|30706.15|30706.15|30706.15|30706.15|30706.15|30706.15|0
1640096310000|2021-12-21 14:18:30|30706.56|30706.56|30706.56|30706.56|30706.56|30706.56|30706.56|30706.56|0
1640096340000|2021-12-21 14:19:00|30703.02|30703.02|30703.02|30703.02|30703.02|30703.02|30703.02|30703.02|0
1640096370000|2021-12-21 14:19:30|30699.49|30699.49|30699.49|30699.49|30699.49|30699.49|30699.49|30699.49|0
1640096430000|2021-12-21 14:20:30|30695.95|30695.95|30699.49|30699.49|30699.49|30699.49|30695.95|30695.95|0
1640096460000|2021-12-21 14:21:00|30703.02|30703.02|30710.09|30710.09|30710.09|30710.09|30703.02|30703.02|0
1640096490000|2021-12-21 14:21:30|30713.63|30713.63|30713.03|30713.03|30713.63|30713.63|30713.03|30713.03|0
1640096500000|2021-12-21 14:21:40|30709.49|30709.49|30709.49|30709.49|30709.49|30709.49|30709.49|30709.49|0
1640096510000|2021-12-21 14:21:50|30709.9|30709.9|30709.9|30709.9|30709.9|30709.9|30709.9|30709.9|0
1640096520000|2021-12-21 14:22:00|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|0
1640096530000|2021-12-21 14:22:10|30713.43|30713.43|30706.37|30706.37|30713.43|30713.43|30706.37|30706.37|0
1640096540000|2021-12-21 14:22:20|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|30716.97|0
1640096550000|2021-12-21 14:22:30|30716.37|30716.37|30716.37|30716.37|30716.37|30716.37|30716.37|30716.37|0
1640096580000|2021-12-21 14:23:00|30709.3|30709.3|30709.3|30709.3|30709.3|30709.3|30709.3|30709.3|0
1640096630000|2021-12-21 14:23:50|30705.76|30705.76|30705.76|30705.76|30705.76|30705.76|30705.76|30705.76|0
1640096640000|2021-12-21 14:24:00|30702.23|30702.23|30705.76|30705.76|30705.76|30705.76|30702.23|30702.23|0
1640096650000|2021-12-21 14:24:10|30706.97|30706.97|30705.76|30705.76|30706.97|30706.97|30705.76|30705.76|0
1640096660000|2021-12-21 14:24:20|30702.23|30702.23|30702.23|30702.23|30702.23|30702.23|30702.23|30702.23|0
1640096690000|2021-12-21 14:24:50|30698.69|30698.69|30695.16|30695.16|30698.69|30698.69|30695.16|30695.16|0
1640096710000|2021-12-21 14:25:10|30698.69|30698.69|30698.69|30698.69|30698.69|30698.69|30698.69|30698.69|0
1640096740000|2021-12-21 14:25:40|30695.16|30695.16|30695.16|30695.16|30695.16|30695.16|30695.16|30695.16|0
1640096810000|2021-12-21 14:26:50|30694.92|30694.92|30694.92|30694.92|30694.92|30694.92|30694.92|30694.92|0
1640096820000|2021-12-21 14:27:00|30694.1|30694.1|30687.03|30687.03|30694.1|30694.1|30687.03|30687.03|0
1640096850000|2021-12-21 14:27:30|30694.1|30694.1|30695.9|30695.9|30695.9|30695.9|30694.1|30694.1|0
1640096880000|2021-12-21 14:28:00|30696.31|30696.31|30695.9|30695.9|30696.31|30696.31|30695.9|30695.9|0
1640096890000|2021-12-21 14:28:10|30696.31|30696.31|30695.9|30695.9|30696.31|30696.31|30695.9|30695.9|0
1640096940000|2021-12-21 14:29:00|30696.31|30696.31|30692.37|30692.37|30699.44|30699.44|30692.37|30692.37|0
1640096950000|2021-12-21 14:29:10|30692.97|30692.97|30692.37|30692.37|30692.97|30692.97|30692.37|30692.37|0
1640096960000|2021-12-21 14:29:20|30692.78|30692.78|30692.37|30692.37|30692.78|30692.78|30692.37|30692.37|0
1640096980000|2021-12-21 14:29:40|30692.78|30692.78|30692.37|30692.37|30692.78|30692.78|30692.37|30692.37|0
1640096990000|2021-12-21 14:29:50|30688.83|30688.83|30688.83|30688.83|30688.83|30688.83|30688.83|30688.83|0
1640097000000|2021-12-21 14:30:00|30692.37|30692.37|30695.9|30695.9|30696.31|30696.31|30692.37|30692.37|0
1640097010000|2021-12-21 14:30:10|30692.37|30692.37|30699.44|30699.44|30699.44|30699.44|30692.37|30692.37|0
1640097020000|2021-12-21 14:30:20|30702.97|30702.97|30702.97|30702.97|30702.97|30702.97|30702.97|30702.97|0
1640097040000|2021-12-21 14:30:40|30713.57|30713.57|30713.98|30713.98|30717.11|30717.11|30713.57|30713.57|0
1640097050000|2021-12-21 14:30:50|30717.52|30717.52|30717.52|30717.52|30717.52|30717.52|30717.52|30717.52|0
1640097060000|2021-12-21 14:31:00|30721.05|30721.05|30724.18|30724.18|30724.18|30724.18|30717.11|30717.11|0
1640097070000|2021-12-21 14:31:10|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|30724.78|0
1640097080000|2021-12-21 14:31:20|30725.19|30725.19|30725.19|30725.19|30725.19|30725.19|30725.19|30725.19|0
1640097090000|2021-12-21 14:31:30|30728.73|30728.73|30728.73|30728.73|30728.73|30728.73|30728.73|30728.73|0
1640097100000|2021-12-21 14:31:40|30728.32|30728.32|30726.01|30726.01|30732.67|30732.67|30725.6|30725.6|0
1640097110000|2021-12-21 14:31:50|30722.48|30722.48|30722.88|30722.88|30722.88|30722.88|30722.48|30722.48|0
1640097120000|2021-12-21 14:32:00|30733.49|30733.49|30737.02|30737.02|30737.02|30737.02|30733.49|30733.49|0
1640097140000|2021-12-21 14:32:20|30733.49|30733.49|30737.02|30737.02|30737.02|30737.02|30733.49|30733.49|0
1640097150000|2021-12-21 14:32:30|30740.56|30740.56|30741.16|30741.16|30741.16|30741.16|30739.96|30739.96|0
1640097160000|2021-12-21 14:32:40|30741.76|30741.76|30738.23|30738.23|30741.76|30741.76|30738.23|30738.23|0
1640097170000|2021-12-21 14:32:50|30741.76|30741.76|30731.16|30731.16|30741.76|30741.76|30731.16|30731.16|0
1640097180000|2021-12-21 14:33:00|30731.57|30731.57|30728.44|30728.44|30731.57|30731.57|30728.03|30728.03|0
1640097190000|2021-12-21 14:33:10|30731.98|30731.98|30734.31|30734.31|30735.51|30735.51|30731.98|30731.98|0
1640097210000|2021-12-21 14:33:30|30737.84|30737.84|30737.84|30737.84|30737.84|30737.84|30737.84|30737.84|0
1640097220000|2021-12-21 14:33:40|30741.38|30741.38|30734.91|30734.91|30741.98|30741.98|30734.91|30734.91|0
1640097250000|2021-12-21 14:34:10|30741.98|30741.98|30741.98|30741.98|30741.98|30741.98|30741.98|30741.98|0
1640097290000|2021-12-21 14:34:50|30738.44|30738.44|30731.38|30731.38|30738.44|30738.44|30731.38|30731.38|0
1640097310000|2021-12-21 14:35:10|30734.91|30734.91|30738.44|30738.44|30738.44|30738.44|30734.91|30734.91|0
1640097320000|2021-12-21 14:35:20|30741.98|30741.98|30745.51|30745.51|30745.51|30745.51|30741.98|30741.98|0
1640097330000|2021-12-21 14:35:30|30749.05|30749.05|30749.65|30749.65|30749.65|30749.65|30749.05|30749.05|0
1640097340000|2021-12-21 14:35:40|30753.19|30753.19|30753.19|30753.19|30753.79|30753.79|30753.19|30753.19|0
1640097360000|2021-12-21 14:36:00|30753.79|30753.79|30761.94|30761.94|30761.94|30761.94|30753.79|30753.79|0
1640097400000|2021-12-21 14:36:40|30762.35|30762.35|30758.82|30758.82|30762.35|30762.35|30758.82|30758.82|0
1640097410000|2021-12-21 14:36:50|30759.23|30759.23|30760.65|30760.65|30760.65|30760.65|30759.23|30759.23|0
1640097430000|2021-12-21 14:37:10|30760.89|30760.89|30778.56|30778.56|30778.56|30778.56|30760.89|30760.89|0
1640097450000|2021-12-21 14:37:30|30764.42|30764.42|30764.42|30764.42|30764.42|30764.42|30764.42|30764.42|0
1640097490000|2021-12-21 14:38:10|30763.22|30763.22|30763.82|30763.82|30763.82|30763.82|30762.62|30762.62|0
1640097500000|2021-12-21 14:38:20|30763|30763|30763|30763|30763|30763|30763|30763|0
1640097510000|2021-12-21 14:38:30|30755.93|30755.93|30755.93|30755.93|30755.93|30755.93|30755.93|30755.93|0
1640097520000|2021-12-21 14:38:40|30756.53|30756.53|30763.6|30763.6|30763.6|30763.6|30756.53|30756.53|0
1640097530000|2021-12-21 14:38:50|30760.07|30760.07|30760.07|30760.07|30760.07|30760.07|30760.07|30760.07|0
1640097550000|2021-12-21 14:39:10|30767.14|30767.14|30767.14|30767.14|30767.14|30767.14|30767.14|30767.14|0
1640097580000|2021-12-21 14:39:40|30763.6|30763.6|30763|30763|30763.6|30763.6|30763|30763|0
1640097590000|2021-12-21 14:39:50|30759.47|30759.47|30759.47|30759.47|30759.47|30759.47|30759.47|30759.47|0
1640097600000|2021-12-21 14:40:00|30755.93|30755.93|30755.93|30755.93|30755.93|30755.93|30755.93|30755.93|0
1640097610000|2021-12-21 14:40:10|30755.33|30755.33|30751.2|30751.2|30755.33|30755.33|30751.2|30751.2|0
1640097620000|2021-12-21 14:40:20|30747.66|30747.66|30744.13|30744.13|30747.66|30747.66|30744.13|30744.13|0
1640097630000|2021-12-21 14:40:30|30740.59|30740.59|30740.59|30740.59|30740.59|30740.59|30740.59|30740.59|0
1640097670000|2021-12-21 14:41:10|30740.35|30740.35|30740.35|30740.35|30740.35|30740.35|30740.35|30740.35|0
1640097680000|2021-12-21 14:41:20|30743.88|30743.88|30758.02|30758.02|30758.02|30758.02|30743.88|30743.88|0
1640097690000|2021-12-21 14:41:30|30757.61|30757.61|30757.61|30757.61|30757.61|30757.61|30757.61|30757.61|0
1640097700000|2021-12-21 14:41:40|30757.2|30757.2|30757.2|30757.2|30757.2|30757.2|30757.2|30757.2|0
1640097720000|2021-12-21 14:42:00|30746.6|30746.6|30750.13|30750.13|30750.13|30750.13|30746.6|30746.6|0
1640097730000|2021-12-21 14:42:10|30749.72|30749.72|30749.72|30749.72|30749.72|30749.72|30749.72|30749.72|0
1640097740000|2021-12-21 14:42:20|30749.12|30749.12|30749.12|30749.12|30749.12|30749.12|30749.12|30749.12|0
1640097760000|2021-12-21 14:42:40|30749.72|30749.72|30749.72|30749.72|30749.72|30749.72|30746.19|30746.19|0
1640097810000|2021-12-21 14:43:30|30753.26|30753.26|30749.72|30749.72|30753.26|30753.26|30749.72|30749.72|0
1640097820000|2021-12-21 14:43:40|30742.65|30742.65|30746.19|30746.19|30746.19|30746.19|30742.65|30742.65|0
1640097830000|2021-12-21 14:43:50|30756.79|30756.79|30770.69|30770.69|30770.69|30770.69|30756.79|30756.79|0
1640097840000|2021-12-21 14:44:00|30770.93|30770.93|30760.33|30760.33|30770.93|30770.93|30760.33|30760.33|0
1640097850000|2021-12-21 14:44:10|30760.09|30760.09|30760.09|30760.09|30760.09|30760.09|30760.09|30760.09|0
1640097860000|2021-12-21 14:44:20|30759.85|30759.85|30766.92|30766.92|30766.92|30766.92|30759.85|30759.85|0
1640097910000|2021-12-21 14:45:10|30765.69|30765.69|30765.69|30765.69|30765.69|30765.69|30765.69|30765.69|0
1640097920000|2021-12-21 14:45:20|30776.29|30776.29|30776.29|30776.29|30776.29|30776.29|30776.29|30776.29|0
1640097930000|2021-12-21 14:45:30|30776.7|30776.7|30772.56|30772.56|30776.7|30776.7|30772.56|30772.56|0
1640097950000|2021-12-21 14:45:50|30765.49|30765.49|30765.49|30765.49|30765.49|30765.49|30765.49|30765.49|0
1640097960000|2021-12-21 14:46:00|30761.96|30761.96|30754.29|30754.29|30761.96|30761.96|30754.29|30754.29|0
1640097980000|2021-12-21 14:46:20|30757.82|30757.82|30761.36|30761.36|30761.36|30761.36|30757.82|30757.82|0
1640097990000|2021-12-21 14:46:30|30764.89|30764.89|30765.14|30765.14|30765.14|30765.14|30764.89|30764.89|0
1640098010000|2021-12-21 14:46:50|30772.21|30772.21|30786.95|30786.95|30786.95|30786.95|30772.21|30772.21|0
1640098050000|2021-12-21 14:47:30|30788.15|30788.15|30788.15|30788.15|30788.15|30788.15|30788.15|30788.15|0
1640098080000|2021-12-21 14:48:00|30795.22|30795.22|30799.16|30799.16|30799.16|30799.16|30795.22|30795.22|0
1640098090000|2021-12-21 14:48:10|30806.23|30806.23|30806.23|30806.23|30806.23|30806.23|30806.23|30806.23|0
1640098120000|2021-12-21 14:48:40|30799.16|30799.16|30799.16|30799.16|30799.16|30799.16|30799.16|30799.16|0
1640098130000|2021-12-21 14:48:50|30795.63|30795.63|30795.63|30795.63|30795.63|30795.63|30795.63|30795.63|0
1640098150000|2021-12-21 14:49:10|30792.09|30792.09|30792.09|30792.09|30792.09|30792.09|30792.09|30792.09|0
1640098160000|2021-12-21 14:49:20|30791.49|30791.49|30791.49|30791.49|30791.49|30791.49|30791.49|30791.49|0
1640098180000|2021-12-21 14:49:40|30787.96|30787.96|30787.96|30787.96|30787.96|30787.96|30787.96|30787.96|0
1640098190000|2021-12-21 14:49:50|30784.42|30784.42|30777.35|30777.35|30784.42|30784.42|30777.35|30777.35|0
1640098200000|2021-12-21 14:50:00|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|30784.42|0
1640098210000|2021-12-21 14:50:10|30787.96|30787.96|30787.96|30787.96|30787.96|30787.96|30787.96|30787.96|0
1640098220000|2021-12-21 14:50:20|30788.68|30788.68|30785.15|30785.15|30788.68|30788.68|30785.15|30785.15|0
1640098230000|2021-12-21 14:50:30|30781.61|30781.61|30781.01|30781.01|30781.61|30781.61|30781.01|30781.01|0
1640098250000|2021-12-21 14:50:50|30788.08|30788.08|30788.08|30788.08|30788.08|30788.08|30788.08|30788.08|0
1640098260000|2021-12-21 14:51:00|30791.62|30791.62|30795.75|30795.75|30795.75|30795.75|30791.62|30791.62|0
1640098290000|2021-12-21 14:51:30|30792.22|30792.22|30792.22|30792.22|30792.22|30792.22|30792.22|30792.22|0
1640098300000|2021-12-21 14:51:40|30788.68|30788.68|30788.68|30788.68|30788.68|30788.68|30788.68|30788.68|0
1640098320000|2021-12-21 14:52:00|30792.22|30792.22|30792.22|30792.22|30792.22|30792.22|30792.22|30792.22|0
1640098330000|2021-12-21 14:52:10|30792.46|30792.46|30792.7|30792.7|30792.7|30792.7|30792.46|30792.46|0
1640098350000|2021-12-21 14:52:30|30799.77|30799.77|30807.44|30807.44|30807.44|30807.44|30799.77|30799.77|0
1640098360000|2021-12-21 14:52:40|30803.91|30803.91|30796.84|30796.84|30803.91|30803.91|30796.84|30796.84|0
1640098370000|2021-12-21 14:52:50|30800.37|30800.37|30800.37|30800.37|30800.37|30800.37|30800.37|30800.37|0
1640098380000|2021-12-21 14:53:00|30799.96|30799.96|30799.96|30799.96|30799.96|30799.96|30799.96|30799.96|0
1640098390000|2021-12-21 14:53:10|30799.36|30799.36|30799.36|30799.36|30799.36|30799.36|30799.36|30799.36|0
1640098410000|2021-12-21 14:53:30|30799.85|30799.85|30811.05|30811.05|30811.05|30811.05|30799.85|30799.85|0
1640098420000|2021-12-21 14:53:40|30811.65|30811.65|30815.19|30815.19|30815.19|30815.19|30811.65|30811.65|0
1640098440000|2021-12-21 14:54:00|30815.79|30815.79|30814.59|30814.59|30815.79|30815.79|30814.59|30814.59|0
1640098500000|2021-12-21 14:55:00|30825.19|30825.19|30818.12|30818.12|30825.19|30825.19|30818.12|30818.12|0
1640098510000|2021-12-21 14:55:10|30818.36|30818.36|30818.36|30818.36|30818.36|30818.36|30818.36|30818.36|0
1640098520000|2021-12-21 14:55:20|30825.43|30825.43|30825.43|30825.43|30825.43|30825.43|30825.43|30825.43|0
1640098530000|2021-12-21 14:55:30|30825.19|30825.19|30818.12|30818.12|30825.19|30825.19|30818.12|30818.12|0
1640098590000|2021-12-21 14:56:30|30818.72|30818.72|30815.41|30815.41|30818.72|30818.72|30814.59|30814.59|0
1640098610000|2021-12-21 14:56:50|30811.87|30811.87|30808.34|30808.34|30811.87|30811.87|30808.34|30808.34|0
1640098620000|2021-12-21 14:57:00|30804.8|30804.8|30804.8|30804.8|30804.8|30804.8|30804.8|30804.8|0
1640098630000|2021-12-21 14:57:10|30811.87|30811.87|30818.94|30818.94|30818.94|30818.94|30811.87|30811.87|0
1640098640000|2021-12-21 14:57:20|30815.41|30815.41|30815.41|30815.41|30815.41|30815.41|30815.41|30815.41|0
1640098650000|2021-12-21 14:57:30|30816.61|30816.61|30816.61|30816.61|30816.61|30816.61|30816.61|30816.61|0
1640098660000|2021-12-21 14:57:40|30823.68|30823.68|30820.14|30820.14|30827.21|30827.21|30820.14|30820.14|0
1640098680000|2021-12-21 14:58:00|30816.61|30816.61|30816.01|30816.01|30816.61|30816.61|30816.01|30816.01|0
1640098690000|2021-12-21 14:58:10|30808.94|30808.94|30808.94|30808.94|30808.94|30808.94|30808.94|30808.94|0
1640098710000|2021-12-21 14:58:30|30812.47|30812.47|30812.47|30812.47|30812.47|30812.47|30812.47|30812.47|0
1640098720000|2021-12-21 14:58:40|30813.29|30813.29|30813.29|30813.29|30813.29|30813.29|30813.29|30813.29|0
1640098730000|2021-12-21 14:58:50|30816.83|30816.83|30816.83|30816.83|30816.83|30816.83|30816.83|30816.83|0
1640098750000|2021-12-21 14:59:10|30823.9|30823.9|30824.5|30824.5|30825.1|30825.1|30823.9|30823.9|0
1640098770000|2021-12-21 14:59:30|30817.43|30817.43|30817.43|30817.43|30817.43|30817.43|30817.43|30817.43|0
1640098800000|2021-12-21 15:00:00|30820.96|30820.96|30813.89|30813.89|30820.96|30820.96|30813.89|30813.89|0
1640098820000|2021-12-21 15:00:20|30810.36|30810.36|30806.82|30806.82|30810.36|30810.36|30806.82|30806.82|0
1640098830000|2021-12-21 15:00:30|30810.36|30810.36|30813.89|30813.89|30813.89|30813.89|30810.36|30810.36|0
1640098840000|2021-12-21 15:00:40|30806.82|30806.82|30810.36|30810.36|30810.36|30810.36|30806.82|30806.82|0
1640098860000|2021-12-21 15:01:00|30803.29|30803.29|30799.75|30799.75|30803.29|30803.29|30799.75|30799.75|0
1640098880000|2021-12-21 15:01:20|30803.29|30803.29|30824.5|30824.5|30824.5|30824.5|30803.29|30803.29|0
1640098890000|2021-12-21 15:01:30|30828.03|30828.03|30824.5|30824.5|30828.03|30828.03|30824.5|30824.5|0
1640098910000|2021-12-21 15:01:50|30823.9|30823.9|30816.83|30816.83|30823.9|30823.9|30816.83|30816.83|0
1640098930000|2021-12-21 15:02:10|30809.76|30809.76|30806.22|30806.22|30809.76|30809.76|30806.22|30806.22|0
1640098960000|2021-12-21 15:02:40|30809.76|30809.76|30809.76|30809.76|30813.29|30813.29|30809.76|30809.76|0
1640098980000|2021-12-21 15:03:00|30813.29|30813.29|30802.69|30802.69|30813.29|30813.29|30802.69|30802.69|0
1640098990000|2021-12-21 15:03:10|30806.22|30806.22|30809.76|30809.76|30809.76|30809.76|30802.69|30802.69|0
1640099010000|2021-12-21 15:03:30|30806.22|30806.22|30799.75|30799.75|30806.82|30806.82|30799.75|30799.75|0
1640099030000|2021-12-21 15:03:50|30796.22|30796.22|30799.75|30799.75|30799.75|30799.75|30796.22|30796.22|0
1640099040000|2021-12-21 15:04:00|30803.29|30803.29|30806.82|30806.82|30806.82|30806.82|30803.29|30803.29|0
1640099070000|2021-12-21 15:04:30|30813.89|30813.89|30806.82|30806.82|30813.89|30813.89|30799.75|30799.75|0
1640099080000|2021-12-21 15:04:40|30813.89|30813.89|30813.89|30813.89|30813.89|30813.89|30813.89|30813.89|0
1640099100000|2021-12-21 15:05:00|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|0
1640099110000|2021-12-21 15:05:10|30814.74|30814.74|30807.67|30807.67|30814.74|30814.74|30807.67|30807.67|0
1640099140000|2021-12-21 15:05:40|30804.13|30804.13|30804.13|30804.13|30804.13|30804.13|30804.13|30804.13|0
1640099150000|2021-12-21 15:05:50|30803.31|30803.31|30802.57|30802.57|30803.31|30803.31|30802.08|30802.08|0
1640099160000|2021-12-21 15:06:00|30803.39|30803.39|30803.39|30803.39|30803.39|30803.39|30799.85|30799.85|0
1640099170000|2021-12-21 15:06:10|30804.21|30804.21|30804.21|30804.21|30804.21|30804.21|30804.21|30804.21|0
1640099190000|2021-12-21 15:06:30|30797.14|30797.14|30800.67|30800.67|30800.67|30800.67|30797.14|30797.14|0
1640099210000|2021-12-21 15:06:50|30790.07|30790.07|30790.07|30790.07|30790.07|30790.07|30790.07|30790.07|0
1640099230000|2021-12-21 15:07:10|30783|30783|30782.18|30782.18|30783|30783|30782.18|30782.18|0
1640099240000|2021-12-21 15:07:20|30780.97|30780.97|30773.9|30773.9|30780.97|30780.97|30773.9|30773.9|0
1640099250000|2021-12-21 15:07:30|30791.58|30791.58|30802.18|30802.18|30802.18|30802.18|30791.58|30791.58|0
1640099280000|2021-12-21 15:08:00|30805.72|30805.72|30809.25|30809.25|30809.25|30809.25|30805.72|30805.72|0
1640099290000|2021-12-21 15:08:10|30805.72|30805.72|30809.25|30809.25|30809.25|30809.25|30805.72|30805.72|0
1640099300000|2021-12-21 15:08:20|30809.85|30809.85|30809.85|30809.85|30813.39|30813.39|30809.85|30809.85|0
1640099310000|2021-12-21 15:08:30|30799.25|30799.25|30799.25|30799.25|30799.25|30799.25|30799.25|30799.25|0
1640099340000|2021-12-21 15:09:00|30802.78|30802.78|30802.78|30802.78|30802.78|30802.78|30802.78|30802.78|0
1640099360000|2021-12-21 15:09:20|30803.99|30803.99|30800.45|30800.45|30803.99|30803.99|30800.45|30800.45|0
1640099370000|2021-12-21 15:09:30|30807.52|30807.52|30807.52|30807.52|30807.52|30807.52|30807.52|30807.52|0
1640099380000|2021-12-21 15:09:40|30806.92|30806.92|30810.46|30810.46|30810.46|30810.46|30806.92|30806.92|0
1640099390000|2021-12-21 15:09:50|30806.92|30806.92|30803.39|30803.39|30810.46|30810.46|30803.39|30803.39|0
1640099400000|2021-12-21 15:10:00|30810.46|30810.46|30810.21|30810.21|30810.46|30810.46|30810.21|30810.21|0
1640099410000|2021-12-21 15:10:10|30806.68|30806.68|30810.21|30810.21|30810.21|30810.21|30806.68|30806.68|0
1640099420000|2021-12-21 15:10:20|30803.14|30803.14|30803.14|30803.14|30803.14|30803.14|30803.14|30803.14|0
1640099430000|2021-12-21 15:10:30|30799.61|30799.61|30806.68|30806.68|30806.68|30806.68|30799.61|30799.61|0
1640099470000|2021-12-21 15:11:10|30799.61|30799.61|30803.14|30803.14|30803.14|30803.14|30799.61|30799.61|0
1640099480000|2021-12-21 15:11:20|30792.54|30792.54|30792.54|30792.54|30792.54|30792.54|30792.54|30792.54|0
1640099490000|2021-12-21 15:11:30|30799.61|30799.61|30796.07|30796.07|30799.61|30799.61|30796.07|30796.07|0
1640099510000|2021-12-21 15:11:50|30792.54|30792.54|30796.07|30796.07|30796.07|30796.07|30792.54|30792.54|0
1640099520000|2021-12-21 15:12:00|30799.61|30799.61|30803.14|30803.14|30803.14|30803.14|30799.61|30799.61|0
1640099570000|2021-12-21 15:12:50|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|30810.21|30810.21|0
1640099580000|2021-12-21 15:13:00|30806.68|30806.68|30803.14|30803.14|30806.68|30806.68|30803.14|30803.14|0
1640099590000|2021-12-21 15:13:10|30806.68|30806.68|30806.68|30806.68|30806.68|30806.68|30806.68|30806.68|0
1640099610000|2021-12-21 15:13:30|30806.08|30806.08|30806.08|30806.08|30806.08|30806.08|30806.08|30806.08|0
1640099620000|2021-12-21 15:13:40|30802.54|30802.54|30799.01|30799.01|30802.54|30802.54|30799.01|30799.01|0
1640099650000|2021-12-21 15:14:10|30802.54|30802.54|30809.61|30809.61|30809.61|30809.61|30802.54|30802.54|0
1640099660000|2021-12-21 15:14:20|30813.15|30813.15|30813.15|30813.15|30813.15|30813.15|30813.15|30813.15|0
1640099700000|2021-12-21 15:15:00|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|30813.75|0
1640099710000|2021-12-21 15:15:10|30813.99|30813.99|30814.23|30814.23|30814.23|30814.23|30813.99|30813.99|0
1640099720000|2021-12-21 15:15:20|30810.7|30810.7|30810.7|30810.7|30810.7|30810.7|30810.7|30810.7|0
1640099750000|2021-12-21 15:15:50|30814.23|30814.23|30814.23|30814.23|30814.23|30814.23|30814.23|30814.23|0
1640099760000|2021-12-21 15:16:00|30813.63|30813.63|30810.1|30810.1|30813.63|30813.63|30806.56|30806.56|0
1640099770000|2021-12-21 15:16:10|30813.63|30813.63|30810.1|30810.1|30813.63|30813.63|30810.1|30810.1|0
1640099780000|2021-12-21 15:16:20|30813.63|30813.63|30813.63|30813.63|30813.63|30813.63|30813.63|30813.63|0
1640099790000|2021-12-21 15:16:30|30810.1|30810.1|30810.1|30810.1|30810.1|30810.1|30810.1|30810.1|0
1640099800000|2021-12-21 15:16:40|30813.63|30813.63|30813.63|30813.63|30813.63|30813.63|30813.63|30813.63|0
1640099820000|2021-12-21 15:17:00|30813.03|30813.03|30813.03|30813.03|30813.03|30813.03|30813.03|30813.03|0
1640099860000|2021-12-21 15:17:40|30805.96|30805.96|30813.03|30813.03|30813.03|30813.03|30805.96|30805.96|0
1640099880000|2021-12-21 15:18:00|30809.5|30809.5|30813.03|30813.03|30813.03|30813.03|30809.5|30809.5|0
1640099910000|2021-12-21 15:18:30|30809.5|30809.5|30809.5|30809.5|30809.5|30809.5|30809.5|30809.5|0
1640099920000|2021-12-21 15:18:40|30802.43|30802.43|30798.89|30798.89|30802.43|30802.43|30798.89|30798.89|0
1640099930000|2021-12-21 15:18:50|30806.56|30806.56|30810.7|30810.7|30810.7|30810.7|30806.56|30806.56|0
1640099940000|2021-12-21 15:19:00|30811.11|30811.11|30811.11|30811.11|30811.11|30811.11|30811.11|30811.11|0
1640099950000|2021-12-21 15:19:10|30814.64|30814.64|30814.64|30814.64|30814.64|30814.64|30814.64|30814.64|0
1640099960000|2021-12-21 15:19:20|30815.24|30815.24|30815.24|30815.24|30815.24|30815.24|30815.24|30815.24|0
1640099970000|2021-12-21 15:19:30|30818.78|30818.78|30818.78|30818.78|30818.78|30818.78|30818.78|30818.78|0
1640100020000|2021-12-21 15:20:20|30822.31|30822.31|30825.85|30825.85|30825.85|30825.85|30822.31|30822.31|0
1640100030000|2021-12-21 15:20:30|30829.38|30829.38|30829.38|30829.38|30829.38|30829.38|30829.38|30829.38|0
1640100080000|2021-12-21 15:21:20|30825.85|30825.85|30825.85|30825.85|30825.85|30825.85|30825.85|30825.85|0
1640100090000|2021-12-21 15:21:30|30822.31|30822.31|30825.85|30825.85|30825.85|30825.85|30822.31|30822.31|0
1640100120000|2021-12-21 15:22:00|30829.38|30829.38|30829.38|30829.38|30829.38|30829.38|30829.38|30829.38|0
1640100140000|2021-12-21 15:22:20|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|30828.78|0
1640100150000|2021-12-21 15:22:30|30828.3|30828.3|30828.06|30828.06|30828.3|30828.3|30828.06|30828.06|0
1640100160000|2021-12-21 15:22:40|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|30831.59|0
1640100170000|2021-12-21 15:22:50|30831.35|30831.35|30826.61|30826.61|30831.35|30831.35|30826.61|30826.61|0
1640100180000|2021-12-21 15:23:00|30830.15|30830.15|30830.15|30830.15|30830.15|30830.15|30830.15|30830.15|0
1640100190000|2021-12-21 15:23:10|30830.39|30830.39|30830.99|30830.99|30830.99|30830.99|30830.39|30830.39|0
1640100210000|2021-12-21 15:23:30|30827.45|30827.45|30830.99|30830.99|30830.99|30830.99|30827.45|30827.45|0
1640100220000|2021-12-21 15:23:40|30827.45|30827.45|30830.99|30830.99|30834.52|30834.52|30827.45|30827.45|0
1640100260000|2021-12-21 15:24:20|30834.52|30834.52|30834.93|30834.93|30834.93|30834.93|30834.52|30834.52|0
1640100280000|2021-12-21 15:24:40|30834.52|30834.52|30820.14|30820.14|30834.52|30834.52|30820.14|30820.14|0
1640100290000|2021-12-21 15:24:50|30819.54|30819.54|30818.94|30818.94|30819.54|30819.54|30818.94|30818.94|0
1640100300000|2021-12-21 15:25:00|30818.34|30818.34|30818.94|30818.94|30818.94|30818.94|30818.34|30818.34|0
1640100340000|2021-12-21 15:25:40|30822.48|30822.48|30822.07|30822.07|30822.48|30822.48|30822.07|30822.07|0
1640100350000|2021-12-21 15:25:50|30825.6|30825.6|30825.6|30825.6|30825.6|30825.6|30825.6|30825.6|0
1640100360000|2021-12-21 15:26:00|30822.07|30822.07|30822.07|30822.07|30822.07|30822.07|30822.07|30822.07|0
1640100380000|2021-12-21 15:26:20|30818.53|30818.53|30814.75|30814.75|30818.53|30818.53|30814.75|30814.75|0
1640100400000|2021-12-21 15:26:40|30818.29|30818.29|30818.29|30818.29|30818.29|30818.29|30818.29|30818.29|0
1640100420000|2021-12-21 15:27:00|30821.82|30821.82|30821.82|30821.82|30821.82|30821.82|30821.82|30821.82|0
1640100430000|2021-12-21 15:27:10|30828.89|30828.89|30832.43|30832.43|30832.43|30832.43|30828.89|30828.89|0
1640100470000|2021-12-21 15:27:50|30828.89|30828.89|30828.89|30828.89|30828.89|30828.89|30828.89|30828.89|0
1640100490000|2021-12-21 15:28:10|30832.43|30832.43|30832.43|30832.43|30832.43|30832.43|30832.43|30832.43|0
1640100510000|2021-12-21 15:28:30|30832.19|30832.19|30832.19|30832.19|30832.19|30832.19|30832.19|30832.19|0
1640100530000|2021-12-21 15:28:50|30846.33|30846.33|30842.79|30842.79|30846.33|30846.33|30842.79|30842.79|0
1640100540000|2021-12-21 15:29:00|30835.72|30835.72|30835.72|30835.72|30835.72|30835.72|30835.72|30835.72|0
1640100550000|2021-12-21 15:29:10|30832.19|30832.19|30832.19|30832.19|30832.19|30832.19|30832.19|30832.19|0
1640100560000|2021-12-21 15:29:20|30828.65|30828.65|30828.65|30828.65|30832.19|30832.19|30828.65|30828.65|0
1640100570000|2021-12-21 15:29:30|30825.12|30825.12|30825.12|30825.12|30828.65|30828.65|30825.12|30825.12|0
1640100580000|2021-12-21 15:29:40|30825.36|30825.36|30825.36|30825.36|30825.36|30825.36|30825.36|30825.36|0
1640100590000|2021-12-21 15:29:50|30828.89|30828.89|30828.89|30828.89|30828.89|30828.89|30828.89|30828.89|0
1640100600000|2021-12-21 15:30:00|30829.49|30829.49|30829.49|30829.49|30829.49|30829.49|30829.49|30829.49|0
1640100610000|2021-12-21 15:30:10|30833.03|30833.03|30836.56|30836.56|30836.56|30836.56|30833.03|30833.03|0
1640100640000|2021-12-21 15:30:40|30837.17|30837.17|30849.19|30849.19|30849.19|30849.19|30837.17|30837.17|0
1640100650000|2021-12-21 15:30:50|30852.73|30852.73|30849.19|30849.19|30852.73|30852.73|30849.19|30849.19|0
1640100660000|2021-12-21 15:31:00|30852.73|30852.73|30852.73|30852.73|30852.73|30852.73|30852.73|30852.73|0
1640100670000|2021-12-21 15:31:10|30849.19|30849.19|30849.19|30849.19|30849.19|30849.19|30849.19|30849.19|0
1640100690000|2021-12-21 15:31:30|30852.73|30852.73|30845.66|30845.66|30852.73|30852.73|30845.66|30845.66|0
1640100700000|2021-12-21 15:31:40|30845.05|30845.05|30845.05|30845.05|30845.05|30845.05|30845.05|30845.05|0
1640100720000|2021-12-21 15:32:00|30845.3|30845.3|30845.54|30845.54|30845.54|30845.54|30845.3|30845.3|0
1640100750000|2021-12-21 15:32:30|30845.13|30845.13|30848.66|30848.66|30848.66|30848.66|30845.13|30845.13|0
1640100760000|2021-12-21 15:32:40|30845.13|30845.13|30848.66|30848.66|30848.66|30848.66|30845.13|30845.13|0
1640100800000|2021-12-21 15:33:20|30855.73|30855.73|30855.73|30855.73|30855.73|30855.73|30855.73|30855.73|0
1640100810000|2021-12-21 15:33:30|30862.8|30862.8|30862.8|30862.8|30862.8|30862.8|30862.8|30862.8|0
1640100840000|2021-12-21 15:34:00|30866.34|30866.34|30866.34|30866.34|30866.34|30866.34|30866.34|30866.34|0
1640100870000|2021-12-21 15:34:30|30859.27|30859.27|30859.27|30859.27|30862.8|30862.8|30859.27|30859.27|0
1640100880000|2021-12-21 15:34:40|30855.73|30855.73|30851.71|30851.71|30855.73|30855.73|30851.71|30851.71|0
1640100890000|2021-12-21 15:34:50|30848.18|30848.18|30848.18|30848.18|30848.18|30848.18|30848.18|30848.18|0
1640100910000|2021-12-21 15:35:10|30855.25|30855.25|30858.78|30858.78|30858.78|30858.78|30855.25|30855.25|0
1640100920000|2021-12-21 15:35:20|30862.32|30862.32|30862.32|30862.32|30862.32|30862.32|30862.32|30862.32|0
1640100960000|2021-12-21 15:36:00|30865.85|30865.85|30865.85|30865.85|30865.85|30865.85|30865.85|30865.85|0
1640100970000|2021-12-21 15:36:10|30866.46|30866.46|30865.85|30865.85|30866.46|30866.46|30865.85|30865.85|0
1640100980000|2021-12-21 15:36:20|30862.32|30862.32|30862.32|30862.32|30862.32|30862.32|30862.32|30862.32|0
1640100990000|2021-12-21 15:36:30|30869.39|30869.39|30862.32|30862.32|30869.39|30869.39|30862.32|30862.32|0
1640101000000|2021-12-21 15:36:40|30861.84|30861.84|30861.84|30861.84|30861.84|30861.84|30854.77|30854.77|0
1640101020000|2021-12-21 15:37:00|30865.37|30865.37|30868.91|30868.91|30872.44|30872.44|30865.37|30865.37|0
1640101040000|2021-12-21 15:37:20|30865.37|30865.37|30861.84|30861.84|30865.37|30865.37|30861.84|30861.84|0
1640101050000|2021-12-21 15:37:30|30865.37|30865.37|30865.37|30865.37|30865.37|30865.37|30865.37|30865.37|0
1640101060000|2021-12-21 15:37:40|30864.77|30864.77|30861.23|30861.23|30864.77|30864.77|30861.23|30861.23|0
1640101070000|2021-12-21 15:37:50|30864.77|30864.77|30864.77|30864.77|30865.37|30865.37|30861.23|30861.23|0
1640101080000|2021-12-21 15:38:00|30868.3|30868.3|30867.29|30867.29|30868.3|30868.3|30867.29|30867.29|0
1640101100000|2021-12-21 15:38:20|30870.83|30870.83|30870.83|30870.83|30870.83|30870.83|30870.83|30870.83|0
1640101140000|2021-12-21 15:39:00|30867.29|30867.29|30867.29|30867.29|30867.29|30867.29|30867.29|30867.29|0
1640101170000|2021-12-21 15:39:30|30867.89|30867.89|30864.36|30864.36|30867.89|30867.89|30864.36|30864.36|0
1640101210000|2021-12-21 15:40:10|30860.82|30860.82|30860.82|30860.82|30860.82|30860.82|30860.82|30860.82|0
1640101220000|2021-12-21 15:40:20|30857.29|30857.29|30857.29|30857.29|30857.29|30857.29|30857.29|30857.29|0
1640101230000|2021-12-21 15:40:30|30857.77|30857.77|30857.77|30857.77|30857.77|30857.77|30857.77|30857.77|0
1640101240000|2021-12-21 15:40:40|30868.38|30868.38|30868.38|30868.38|30875.45|30875.45|30868.38|30868.38|0
1640101250000|2021-12-21 15:40:50|30864.84|30864.84|30857.77|30857.77|30864.84|30864.84|30857.77|30857.77|0
1640101270000|2021-12-21 15:41:10|30861.31|30861.31|30857.77|30857.77|30861.31|30861.31|30857.77|30857.77|0
1640101320000|2021-12-21 15:42:00|30854.24|30854.24|30850.7|30850.7|30854.24|30854.24|30850.7|30850.7|0
1640101350000|2021-12-21 15:42:30|30850.29|30850.29|30850.29|30850.29|30850.29|30850.29|30850.29|30850.29|0
1640101360000|2021-12-21 15:42:40|30853.83|30853.83|30850.29|30850.29|30853.83|30853.83|30850.29|30850.29|0
1640101370000|2021-12-21 15:42:50|30850.9|30850.9|30846.76|30846.76|30850.9|30850.9|30846.76|30846.76|0
1640101400000|2021-12-21 15:43:20|30850.29|30850.29|30850.29|30850.29|30850.29|30850.29|30850.29|30850.29|0
1640101410000|2021-12-21 15:43:30|30846.76|30846.76|30850.29|30850.29|30850.29|30850.29|30846.76|30846.76|0
1640101420000|2021-12-21 15:43:40|30846.76|30846.76|30850.29|30850.29|30850.29|30850.29|30846.76|30846.76|0
1640101430000|2021-12-21 15:43:50|30853.83|30853.83|30853.83|30853.83|30853.83|30853.83|30853.83|30853.83|0
1640101460000|2021-12-21 15:44:20|30854.43|30854.43|30850.9|30850.9|30854.43|30854.43|30850.9|30850.9|0
1640101470000|2021-12-21 15:44:30|30847.36|30847.36|30847.36|30847.36|30847.36|30847.36|30847.36|30847.36|0
1640101500000|2021-12-21 15:45:00|30843.83|30843.83|30843.83|30843.83|30843.83|30843.83|30843.83|30843.83|0
1640101510000|2021-12-21 15:45:10|30836.76|30836.76|30836.76|30836.76|30836.76|30836.76|30836.76|30836.76|0
1640101520000|2021-12-21 15:45:20|30836.4|30836.4|30828.73|30828.73|30836.4|30836.4|30828.73|30828.73|0
1640101550000|2021-12-21 15:45:50|30832.26|30832.26|30832.26|30832.26|30832.26|30832.26|30832.26|30832.26|0
1640101560000|2021-12-21 15:46:00|30835.8|30835.8|30839.33|30839.33|30839.33|30839.33|30835.8|30835.8|0
1640101570000|2021-12-21 15:46:10|30842.87|30842.87|30843.47|30843.47|30843.47|30843.47|30842.87|30842.87|0
1640101590000|2021-12-21 15:46:30|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|0
1640101600000|2021-12-21 15:46:40|30836.4|30836.4|30839.93|30839.93|30839.93|30839.93|30836.4|30836.4|0
1640101610000|2021-12-21 15:46:50|30832.86|30832.86|30836.4|30836.4|30836.4|30836.4|30832.86|30832.86|0
1640101620000|2021-12-21 15:47:00|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|0
1640101630000|2021-12-21 15:47:10|30836.4|30836.4|30832.04|30832.04|30836.4|30836.4|30832.04|30832.04|0
1640101650000|2021-12-21 15:47:30|30835.58|30835.58|30835.58|30835.58|30835.58|30835.58|30835.58|30835.58|0
1640101660000|2021-12-21 15:47:40|30832.04|30832.04|30835.58|30835.58|30842.65|30842.65|30832.04|30832.04|0
1640101690000|2021-12-21 15:48:10|30832.04|30832.04|30832.04|30832.04|30832.04|30832.04|30832.04|30832.04|0
1640101710000|2021-12-21 15:48:30|30835.58|30835.58|30835.58|30835.58|30835.58|30835.58|30835.58|30835.58|0
1640101720000|2021-12-21 15:48:40|30836.4|30836.4|30836.4|30836.4|30836.4|30836.4|30836.4|30836.4|0
1640101750000|2021-12-21 15:49:10|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|30839.93|0
1640101780000|2021-12-21 15:49:40|30843.47|30843.47|30843.47|30843.47|30843.47|30843.47|30843.47|30843.47|0
1640101800000|2021-12-21 15:50:00|30847|30847|30847|30847|30847|30847|30847|30847|0
1640101820000|2021-12-21 15:50:20|30850.54|30850.54|30850.54|30850.54|30850.54|30850.54|30850.54|30850.54|0
1640101840000|2021-12-21 15:50:40|30851.36|30851.36|30851.36|30851.36|30851.36|30851.36|30851.36|30851.36|0
1640101890000|2021-12-21 15:51:30|30854.89|30854.89|30858.43|30858.43|30858.43|30858.43|30854.89|30854.89|0
1640101900000|2021-12-21 15:51:40|30859.03|30859.03|30859.03|30859.03|30859.03|30859.03|30859.03|30859.03|0
1640101920000|2021-12-21 15:52:00|30855.49|30855.49|30859.03|30859.03|30859.03|30859.03|30855.49|30855.49|0
1640101940000|2021-12-21 15:52:20|30862.56|30862.56|30862.56|30862.56|30862.56|30862.56|30862.56|30862.56|0
1640101980000|2021-12-21 15:53:00|30866.1|30866.1|30866.1|30866.1|30866.1|30866.1|30866.1|30866.1|0
1640101990000|2021-12-21 15:53:10|30865.5|30865.5|30865.5|30865.5|30865.5|30865.5|30865.5|30865.5|0
1640102060000|2021-12-21 15:54:20|30861.96|30861.96|30861.96|30861.96|30861.96|30861.96|30861.96|30861.96|0
1640102070000|2021-12-21 15:54:30|30858.43|30858.43|30861.96|30861.96|30861.96|30861.96|30858.43|30858.43|0
1640102080000|2021-12-21 15:54:40|30854.89|30854.89|30851.36|30851.36|30854.89|30854.89|30851.36|30851.36|0
1640102090000|2021-12-21 15:54:50|30847.82|30847.82|30847.82|30847.82|30847.82|30847.82|30847.82|30847.82|0
1640102120000|2021-12-21 15:55:20|30844.29|30844.29|30844.29|30844.29|30844.29|30844.29|30844.29|30844.29|0
1640102130000|2021-12-21 15:55:30|30837.22|30837.22|30837.22|30837.22|30837.22|30837.22|30837.22|30837.22|0
1640102140000|2021-12-21 15:55:40|30844.29|30844.29|30840.75|30840.75|30844.29|30844.29|30840.75|30840.75|0
1640102150000|2021-12-21 15:55:50|30837.22|30837.22|30837.22|30837.22|30837.22|30837.22|30837.22|30837.22|0
1640102170000|2021-12-21 15:56:10|30836.81|30836.81|30836.81|30836.81|30836.81|30836.81|30836.81|30836.81|0
1640102190000|2021-12-21 15:56:30|30837.41|30837.41|30833.87|30833.87|30837.41|30837.41|30833.87|30833.87|0
1640102230000|2021-12-21 15:57:10|30840.94|30840.94|30840.94|30840.94|30844.48|30844.48|30840.94|30840.94|0
1640102240000|2021-12-21 15:57:20|30841.54|30841.54|30842.14|30842.14|30842.14|30842.14|30838.61|30838.61|0
1640102250000|2021-12-21 15:57:30|30838.61|30838.61|30838.61|30838.61|30838.61|30838.61|30838.61|30838.61|0
1640102260000|2021-12-21 15:57:40|30838.01|30838.01|30837.41|30837.41|30838.01|30838.01|30837.41|30837.41|0
1640102270000|2021-12-21 15:57:50|30833.87|30833.87|30833.87|30833.87|30833.87|30833.87|30833.87|30833.87|0
1640102290000|2021-12-21 15:58:10|30837.41|30837.41|30840.94|30840.94|30840.94|30840.94|30837.41|30837.41|0
1640102300000|2021-12-21 15:58:20|30844.48|30844.48|30851.55|30851.55|30851.55|30851.55|30844.48|30844.48|0
1640102310000|2021-12-21 15:58:30|30851.79|30851.79|30851.79|30851.79|30851.79|30851.79|30851.79|30851.79|0
1640102330000|2021-12-21 15:58:50|30848.25|30848.25|30848.25|30848.25|30848.25|30848.25|30848.25|30848.25|0
1640102340000|2021-12-21 15:59:00|30844.72|30844.72|30843.52|30843.52|30844.72|30844.72|30843.52|30843.52|0
1640102350000|2021-12-21 15:59:10|30839.98|30839.98|30838.18|30838.18|30839.98|30839.98|30838.18|30838.18|0
1640102370000|2021-12-21 15:59:30|30839.98|30839.98|30838.18|30838.18|30839.98|30839.98|30838.18|30838.18|0
1640102400000|2021-12-21 16:00:00|30841.72|30841.72|30841.72|30841.72|30841.72|30841.72|30841.72|30841.72|0
1640102410000|2021-12-21 16:00:10|30842.92|30842.92|30843.52|30843.52|30843.52|30843.52|30842.92|30842.92|0
1640102420000|2021-12-21 16:00:20|30839.98|30839.98|30838.78|30838.78|30839.98|30839.98|30838.78|30838.78|0
1640102430000|2021-12-21 16:00:30|30838.18|30838.18|30838.18|30838.18|30838.18|30838.18|30838.18|30838.18|0
1640102450000|2021-12-21 16:00:50|30841.72|30841.72|30841.72|30841.72|30841.72|30841.72|30841.72|30841.72|0
1640102460000|2021-12-21 16:01:00|30845.25|30845.25|30846.45|30846.45|30846.45|30846.45|30845.25|30845.25|0
1640102490000|2021-12-21 16:01:30|30849.99|30849.99|30850.59|30850.59|30850.59|30850.59|30849.99|30849.99|0
1640102500000|2021-12-21 16:01:40|30857.66|30857.66|30854.12|30854.12|30857.66|30857.66|30854.12|30854.12|0
1640102510000|2021-12-21 16:01:50|30850.59|30850.59|30850.59|30850.59|30850.59|30850.59|30850.59|30850.59|0
1640102520000|2021-12-21 16:02:00|30854.12|30854.12|30854.12|30854.12|30854.12|30854.12|30854.12|30854.12|0
1640102580000|2021-12-21 16:03:00|30853.71|30853.71|30853.3|30853.3|30853.71|30853.71|30853.3|30853.3|0
1640102590000|2021-12-21 16:03:10|30852.89|30852.89|30852.89|30852.89|30852.89|30852.89|30852.89|30852.89|0
1640102600000|2021-12-21 16:03:20|30845.82|30845.82|30849.36|30849.36|30849.36|30849.36|30845.82|30845.82|0
1640102610000|2021-12-21 16:03:30|30852.89|30852.89|30852.89|30852.89|30852.89|30852.89|30852.89|30852.89|0
1640102630000|2021-12-21 16:03:50|30849.36|30849.36|30852.41|30852.41|30852.89|30852.89|30849.36|30849.36|0
1640102640000|2021-12-21 16:04:00|30848.87|30848.87|30852.41|30852.41|30852.41|30852.41|30848.87|30848.87|0
1640102650000|2021-12-21 16:04:10|30855.94|30855.94|30855.94|30855.94|30855.94|30855.94|30855.94|30855.94|0
1640102660000|2021-12-21 16:04:20|30859.48|30859.48|30859.48|30859.48|30859.48|30859.48|30859.48|30859.48|0
1640102690000|2021-12-21 16:04:50|30855.94|30855.94|30852.41|30852.41|30855.94|30855.94|30852.41|30852.41|0
1640102700000|2021-12-21 16:05:00|30855.94|30855.94|30855.94|30855.94|30859.48|30859.48|30855.94|30855.94|0
1640102770000|2021-12-21 16:06:10|30856.54|30856.54|30856.54|30856.54|30856.54|30856.54|30856.54|30856.54|0
1640102790000|2021-12-21 16:06:30|30857.15|30857.15|30853.61|30853.61|30857.15|30857.15|30853.61|30853.61|0
1640102840000|2021-12-21 16:07:20|30853.01|30853.01|30853.01|30853.01|30853.01|30853.01|30853.01|30853.01|0
1640102880000|2021-12-21 16:08:00|30849.47|30849.47|30845.94|30845.94|30849.47|30849.47|30842.4|30842.4|0
1640102900000|2021-12-21 16:08:20|30849.47|30849.47|30845.94|30845.94|30849.47|30849.47|30845.94|30845.94|0
1640102960000|2021-12-21 16:09:20|30849.47|30849.47|30849.47|30849.47|30849.47|30849.47|30848.87|30848.87|0
1640102990000|2021-12-21 16:09:50|30850.08|30850.08|30850.08|30850.08|30850.08|30850.08|30850.08|30850.08|0
1640103010000|2021-12-21 16:10:10|30849.67|30849.67|30849.67|30849.67|30849.67|30849.67|30849.67|30849.67|0
1640103030000|2021-12-21 16:10:30|30846.13|30846.13|30846.13|30846.13|30846.13|30846.13|30846.13|30846.13|0
1640103050000|2021-12-21 16:10:50|30853.2|30853.2|30856.13|30856.13|30856.74|30856.74|30853.2|30853.2|0
1640103060000|2021-12-21 16:11:00|30849.06|30849.06|30849.06|30849.06|30849.06|30849.06|30845.53|30845.53|0
1640103080000|2021-12-21 16:11:20|30848.82|30848.82|30848.82|30848.82|30848.82|30848.82|30848.82|30848.82|0
1640103090000|2021-12-21 16:11:30|30852.36|30852.36|30852.36|30852.36|30852.36|30852.36|30852.36|30852.36|0
1640103100000|2021-12-21 16:11:40|30852.96|30852.96|30852.96|30852.96|30852.96|30852.96|30852.96|30852.96|0
1640103110000|2021-12-21 16:11:50|30856.49|30856.49|30856.49|30856.49|30856.49|30856.49|30856.49|30856.49|0
1640103170000|2021-12-21 16:12:50|30860.03|30860.03|30860.03|30860.03|30860.03|30860.03|30860.03|30860.03|0
1640103200000|2021-12-21 16:13:20|30856.49|30856.49|30856.49|30856.49|30856.49|30856.49|30856.49|30856.49|0
1640103210000|2021-12-21 16:13:30|30852.96|30852.96|30852.96|30852.96|30852.96|30852.96|30852.96|30852.96|0
1640103280000|2021-12-21 16:14:40|30849.42|30849.42|30849.42|30849.42|30849.42|30849.42|30849.42|30849.42|0
1640103310000|2021-12-21 16:15:10|30845.89|30845.89|30845.89|30845.89|30845.89|30845.89|30845.89|30845.89|0
1640103320000|2021-12-21 16:15:20|30842.35|30842.35|30842.35|30842.35|30842.35|30842.35|30842.35|30842.35|0
1640103330000|2021-12-21 16:15:30|30838.82|30838.82|30838.82|30838.82|30838.82|30838.82|30838.82|30838.82|0
1640103340000|2021-12-21 16:15:40|30835.28|30835.28|30835.28|30835.28|30835.28|30835.28|30835.28|30835.28|0
1640103360000|2021-12-21 16:16:00|30831.75|30831.75|30831.75|30831.75|30831.75|30831.75|30831.75|30831.75|0
1640103370000|2021-12-21 16:16:10|30828.21|30828.21|30827.61|30827.61|30828.21|30828.21|30827.61|30827.61|0
1640103390000|2021-12-21 16:16:30|30831.15|30831.15|30834.87|30834.87|30838.82|30838.82|30831.15|30831.15|0
1640103400000|2021-12-21 16:16:40|30831.34|30831.34|30834.87|30834.87|30834.87|30834.87|30831.34|30831.34|0
1640103410000|2021-12-21 16:16:50|30834.27|30834.27|30834.27|30834.27|30834.27|30834.27|30834.27|30834.27|0
1640103430000|2021-12-21 16:17:10|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|30834.87|0
1640103480000|2021-12-21 16:18:00|30835.12|30835.12|30835.6|30835.6|30835.6|30835.6|30835.12|30835.12|0
1640103550000|2021-12-21 16:19:10|30839.14|30839.14|30842.67|30842.67|30842.67|30842.67|30839.14|30839.14|0
1640103570000|2021-12-21 16:19:30|30842.43|30842.43|30849.5|30849.5|30849.5|30849.5|30842.43|30842.43|0
1640103580000|2021-12-21 16:19:40|30850.1|30850.1|30850.1|30850.1|30850.1|30850.1|30850.1|30850.1|0
1640103590000|2021-12-21 16:19:50|30853.63|30853.63|30853.63|30853.63|30853.63|30853.63|30853.63|30853.63|0
1640103650000|2021-12-21 16:20:50|30850.1|30850.1|30850.1|30850.1|30850.1|30850.1|30850.1|30850.1|0
1640103660000|2021-12-21 16:21:00|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|30846.56|0
1640103670000|2021-12-21 16:21:10|30846.81|30846.81|30846.81|30846.81|30846.81|30846.81|30846.81|30846.81|0
1640103690000|2021-12-21 16:21:30|30839.74|30839.74|30839.74|30839.74|30839.74|30839.74|30839.74|30839.74|0
1640103700000|2021-12-21 16:21:40|30839.14|30839.14|30839.14|30839.14|30839.14|30839.14|30839.14|30839.14|0
1640103730000|2021-12-21 16:22:10|30842.67|30842.67|30842.67|30842.67|30846.21|30846.21|30842.67|30842.67|0
1640103750000|2021-12-21 16:22:30|30842.07|30842.07|30842.07|30842.07|30842.07|30842.07|30842.07|30842.07|0
1640103770000|2021-12-21 16:22:50|30838.53|30838.53|30830.26|30830.26|30838.53|30838.53|30830.26|30830.26|0
1640103780000|2021-12-21 16:23:00|30826.73|30826.73|30823.19|30823.19|30826.73|30826.73|30823.19|30823.19|0
1640103810000|2021-12-21 16:23:30|30819.66|30819.66|30823.79|30823.79|30823.79|30823.79|30819.66|30819.66|0
1640103850000|2021-12-21 16:24:10|30827.33|30827.33|30827.33|30827.33|30827.33|30827.33|30827.33|30827.33|0
1640103880000|2021-12-21 16:24:40|30823.79|30823.79|30827.33|30827.33|30827.33|30827.33|30823.79|30823.79|0
1640103900000|2021-12-21 16:25:00|30823.79|30823.79|30826.51|30826.51|30826.92|30826.92|30823.38|30823.38|0
1640103910000|2021-12-21 16:25:10|30827.48|30827.48|30827.24|30827.24|30827.48|30827.48|30827.24|30827.24|0
1640103920000|2021-12-21 16:25:20|30823.7|30823.7|30823.7|30823.7|30823.7|30823.7|30823.7|30823.7|0
1640103960000|2021-12-21 16:26:00|30830.77|30830.77|30834.31|30834.31|30834.31|30834.31|30830.77|30830.77|0
1640103990000|2021-12-21 16:26:30|30833.82|30833.82|30833.82|30833.82|30833.82|30833.82|30833.82|30833.82|0
1640104010000|2021-12-21 16:26:50|30830.29|30830.29|30830.29|30830.29|30830.29|30830.29|30826.75|30826.75|0
1640104020000|2021-12-21 16:27:00|30830.7|30830.7|30830.7|30830.7|30830.7|30830.7|30830.7|30830.7|0
1640104090000|2021-12-21 16:28:10|30834.23|30834.23|30834.23|30834.23|30834.23|30834.23|30834.23|30834.23|0
1640104100000|2021-12-21 16:28:20|30837.77|30837.77|30837.77|30837.77|30837.77|30837.77|30837.77|30837.77|0
1640104120000|2021-12-21 16:28:40|30841.3|30841.3|30841.3|30841.3|30841.3|30841.3|30841.3|30841.3|0
1640104130000|2021-12-21 16:28:50|30844.84|30844.84|30844.84|30844.84|30844.84|30844.84|30844.84|30844.84|0
1640104140000|2021-12-21 16:29:00|30841.3|30841.3|30841.3|30841.3|30845.44|30845.44|30837.77|30837.77|0
1640104150000|2021-12-21 16:29:10|30844.84|30844.84|30841.3|30841.3|30844.84|30844.84|30841.3|30841.3|0
1640104160000|2021-12-21 16:29:20|30834.23|30834.23|30844.23|30844.23|30844.84|30844.84|30834.23|30834.23|0
1640104170000|2021-12-21 16:29:30|30844.84|30844.84|30844.23|30844.23|30844.84|30844.84|30837.16|30837.16|0
1640104180000|2021-12-21 16:29:40|30844.84|30844.84|30844.84|30844.84|30844.84|30844.84|30844.84|30844.84|0
1640104190000|2021-12-21 16:29:50|30855.44|30855.44|30855.44|30855.44|30855.44|30855.44|30855.44|30855.44|0
1640160900000|2021-12-22 08:15:00|30865.96|30865.96|30865.96|30865.96|30865.96|30865.96|30865.96|30865.96|0
1640160930000|2021-12-22 08:15:30|30876.57|30876.57|30873.03|30873.03|30876.57|30876.57|30873.03|30873.03|0
1640160960000|2021-12-22 08:16:00|30880.1|30880.1|30880.1|30880.1|30880.1|30880.1|30880.1|30880.1|0
1640160980000|2021-12-22 08:16:20|30887.17|30887.17|30888.37|30888.37|30895.44|30895.44|30887.17|30887.17|0
1640161010000|2021-12-22 08:16:50|30891.91|30891.91|30891.91|30891.91|30891.91|30891.91|30891.91|30891.91|0
1640161050000|2021-12-22 08:17:30|30891.5|30891.5|30891.5|30891.5|30891.5|30891.5|30891.5|30891.5|0
1640161070000|2021-12-22 08:17:50|30884.43|30884.43|30880.89|30880.89|30884.43|30884.43|30880.89|30880.89|0
1640161080000|2021-12-22 08:18:00|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|30887.96|0
1640161090000|2021-12-22 08:18:10|30884.43|30884.43|30887.96|30887.96|30887.96|30887.96|30884.43|30884.43|0
1640161120000|2021-12-22 08:18:40|30880.89|30880.89|30880.89|30880.89|30880.89|30880.89|30880.89|30880.89|0
1640161140000|2021-12-22 08:19:00|30884.43|30884.43|30884.43|30884.43|30884.43|30884.43|30884.43|30884.43|0
1640161170000|2021-12-22 08:19:30|30891.5|30891.5|30891.5|30891.5|30891.5|30891.5|30891.5|30891.5|0
1640161190000|2021-12-22 08:19:50|30891.09|30891.09|30891.09|30891.09|30891.09|30891.09|30891.09|30891.09|0
1640161210000|2021-12-22 08:20:10|30887.55|30887.55|30884.02|30884.02|30887.55|30887.55|30884.02|30884.02|0
1640161220000|2021-12-22 08:20:20|30887.55|30887.55|30887.55|30887.55|30887.55|30887.55|30887.55|30887.55|0
1640161250000|2021-12-22 08:20:50|30880.48|30880.48|30880.48|30880.48|30880.48|30880.48|30880.48|30880.48|0
1640161270000|2021-12-22 08:21:10|30876.95|30876.95|30868.68|30868.68|30876.95|30876.95|30868.68|30868.68|0
1640161280000|2021-12-22 08:21:20|30875.75|30875.75|30875.75|30875.75|30875.75|30875.75|30872.21|30872.21|0
1640161300000|2021-12-22 08:21:40|30872.21|30872.21|30872.21|30872.21|30872.21|30872.21|30872.21|30872.21|0
1640161310000|2021-12-22 08:21:50|30875.75|30875.75|30875.75|30875.75|30875.75|30875.75|30875.75|30875.75|0
1640161330000|2021-12-22 08:22:10|30879.28|30879.28|30879.28|30879.28|30879.28|30879.28|30879.28|30879.28|0
1640161340000|2021-12-22 08:22:20|30880.48|30880.48|30880.48|30880.48|30880.48|30880.48|30880.48|30880.48|0
1640161350000|2021-12-22 08:22:30|30880.07|30880.07|30880.67|30880.67|30880.67|30880.67|30880.07|30880.07|0
1640161380000|2021-12-22 08:23:00|30884.21|30884.21|30887.74|30887.74|30887.74|30887.74|30884.21|30884.21|0
1640161430000|2021-12-22 08:23:50|30888.97|30888.97|30888.97|30888.97|30888.97|30888.97|30888.97|30888.97|0
1640161440000|2021-12-22 08:24:00|30913.72|30913.72|30913.72|30913.72|30913.72|30913.72|30913.72|30913.72|0
1640161470000|2021-12-22 08:24:30|30917.25|30917.25|30915.52|30915.52|30917.25|30917.25|30913.72|30913.72|0
1640161480000|2021-12-22 08:24:40|30911.99|30911.99|30908.45|30908.45|30911.99|30911.99|30908.45|30908.45|0
1640161490000|2021-12-22 08:24:50|30904.92|30904.92|30904.92|30904.92|30904.92|30904.92|30904.92|30904.92|0
1640161560000|2021-12-22 08:26:00|30897.85|30897.85|30897.25|30897.25|30897.85|30897.85|30897.25|30897.25|0
1640161570000|2021-12-22 08:26:10|30900.78|30900.78|30900.78|30900.78|30900.78|30900.78|30900.78|30900.78|0
1640161580000|2021-12-22 08:26:20|30893.71|30893.71|30893.71|30893.71|30893.71|30893.71|30893.71|30893.71|0
1640161610000|2021-12-22 08:26:50|30895.51|30895.51|30895.51|30895.51|30895.51|30895.51|30895.51|30895.51|0
1640161620000|2021-12-22 08:27:00|30902.58|30902.58|30902.58|30902.58|30902.58|30902.58|30902.58|30902.58|0
1640161630000|2021-12-22 08:27:10|30899.05|30899.05|30899.05|30899.05|30899.05|30899.05|30899.05|30899.05|0
1640161650000|2021-12-22 08:27:30|30895.51|30895.51|30895.51|30895.51|30895.51|30895.51|30895.51|30895.51|0
1640161660000|2021-12-22 08:27:40|30891.98|30891.98|30891.98|30891.98|30891.98|30891.98|30891.98|30891.98|0
1640161680000|2021-12-22 08:28:00|30888.44|30888.44|30902.58|30902.58|30902.58|30902.58|30888.44|30888.44|0
1640161690000|2021-12-22 08:28:10|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|30909.65|0
1640161700000|2021-12-22 08:28:20|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|30910.85|0
1640161730000|2021-12-22 08:28:50|30910.44|30910.44|30910.44|30910.44|30910.44|30910.44|30910.44|30910.44|0
1640161740000|2021-12-22 08:29:00|30917.51|30917.51|30918.33|30918.33|30918.33|30918.33|30917.51|30917.51|0
1640161770000|2021-12-22 08:29:30|30925.4|30925.4|30925.4|30925.4|30925.4|30925.4|30925.4|30925.4|0
1640161790000|2021-12-22 08:29:50|30936.01|30936.01|30928.94|30928.94|30936.01|30936.01|30928.94|30928.94|0
1640161800000|2021-12-22 08:30:00|30925.4|30925.4|30939.54|30939.54|30939.54|30939.54|30925.4|30925.4|0
1640161810000|2021-12-22 08:30:10|30940.74|30940.74|30941.35|30941.35|30941.35|30941.35|30940.74|30940.74|0
1640161820000|2021-12-22 08:30:20|30939.54|30939.54|30939.54|30939.54|30939.54|30939.54|30939.54|30939.54|0
1640161940000|2021-12-22 08:32:20|30950.15|30950.15|30953.68|30953.68|30953.68|30953.68|30950.15|30950.15|0
1640161950000|2021-12-22 08:32:30|30950.15|30950.15|30950.15|30950.15|30950.15|30950.15|30950.15|30950.15|0
1640161960000|2021-12-22 08:32:40|30948.95|30948.95|30948.95|30948.95|30948.95|30948.95|30948.95|30948.95|0
1640162020000|2021-12-22 08:33:40|30945.41|30945.41|30935.34|30935.34|30945.41|30945.41|30935.34|30935.34|0
1640162030000|2021-12-22 08:33:50|30937.14|30937.14|30937.14|30937.14|30937.14|30937.14|30937.14|30937.14|0
1640162060000|2021-12-22 08:34:20|30947.74|30947.74|30947.74|30947.74|30947.74|30947.74|30947.74|30947.74|0
1640162070000|2021-12-22 08:34:30|30948.35|30948.35|30948.35|30948.35|30948.35|30948.35|30948.35|30948.35|0
1640162100000|2021-12-22 08:35:00|30949.55|30949.55|30949.55|30949.55|30949.55|30949.55|30949.55|30949.55|0
1640162110000|2021-12-22 08:35:10|30960.15|30960.15|30963.69|30963.69|30963.69|30963.69|30960.15|30960.15|0
1640162130000|2021-12-22 08:35:30|30960.15|30960.15|30956.62|30956.62|30963.69|30963.69|30956.62|30956.62|0
1640162170000|2021-12-22 08:36:10|30967.22|30967.22|30967.22|30967.22|30967.22|30967.22|30967.22|30967.22|0
1640162190000|2021-12-22 08:36:30|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|0
1640162200000|2021-12-22 08:36:40|30981.36|30981.36|30974.29|30974.29|30981.36|30981.36|30974.29|30974.29|0
1640162220000|2021-12-22 08:37:00|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|30970.76|0
1640162240000|2021-12-22 08:37:20|30974.29|30974.29|30978.43|30978.43|30978.43|30978.43|30974.29|30974.29|0
1640162280000|2021-12-22 08:38:00|30992.57|30992.57|30985.5|30985.5|30992.57|30992.57|30985.5|30985.5|0
1640162300000|2021-12-22 08:38:20|30984.3|30984.3|30984.3|30984.3|30984.3|30984.3|30984.3|30984.3|0
1640162310000|2021-12-22 08:38:30|30987.83|30987.83|30984.3|30984.3|30987.83|30987.83|30984.3|30984.3|0
1640162320000|2021-12-22 08:38:40|30987.83|30987.83|30987.83|30987.83|30987.83|30987.83|30987.83|30987.83|0
1640162350000|2021-12-22 08:39:10|30984.3|30984.3|30984.3|30984.3|30984.3|30984.3|30984.3|30984.3|0
1640162370000|2021-12-22 08:39:30|30985.11|30985.11|30985.11|30985.11|30985.11|30985.11|30985.11|30985.11|0
1640162380000|2021-12-22 08:39:40|30985.72|30985.72|30986.32|30986.32|30986.32|30986.32|30985.72|30985.72|0
1640162400000|2021-12-22 08:40:00|30982.78|30982.78|30982.78|30982.78|30982.78|30982.78|30982.78|30982.78|0
1640162410000|2021-12-22 08:40:10|30989.85|30989.85|30982.78|30982.78|30989.85|30989.85|30982.78|30982.78|0
1640162420000|2021-12-22 08:40:20|30979.25|30979.25|30974.51|30974.51|30979.25|30979.25|30974.51|30974.51|0
1640162450000|2021-12-22 08:40:50|30985.11|30985.11|30985.11|30985.11|30985.11|30985.11|30985.11|30985.11|0
1640162460000|2021-12-22 08:41:00|30981.58|30981.58|30981.58|30981.58|30981.58|30981.58|30981.58|30981.58|0
1640162490000|2021-12-22 08:41:30|30988.65|30988.65|30988.65|30988.65|30988.65|30988.65|30988.65|30988.65|0
1640162520000|2021-12-22 08:42:00|30981.58|30981.58|30981.58|30981.58|30981.58|30981.58|30981.58|30981.58|0
1640162530000|2021-12-22 08:42:10|30983.38|30983.38|30981.65|30981.65|30985.18|30985.18|30981.65|30981.65|0
1640162540000|2021-12-22 08:42:20|30978.12|30978.12|30978.12|30978.12|30978.12|30978.12|30978.12|30978.12|0
1640162560000|2021-12-22 08:42:40|30971.05|30971.05|30971.05|30971.05|30971.05|30971.05|30971.05|30971.05|0
1640162570000|2021-12-22 08:42:50|30970.64|30970.64|30970.64|30970.64|30970.64|30970.64|30970.64|30970.64|0
1640162580000|2021-12-22 08:43:00|30981.24|30981.24|30981.24|30981.24|30981.24|30981.24|30981.24|30981.24|0
1640162640000|2021-12-22 08:44:00|30978.84|30978.84|30978.84|30978.84|30978.84|30978.84|30978.84|30978.84|0
1640162650000|2021-12-22 08:44:10|30971.77|30971.77|30971.77|30971.77|30971.77|30971.77|30971.77|30971.77|0
1640162670000|2021-12-22 08:44:30|30970.57|30970.57|30963.5|30963.5|30970.57|30970.57|30963.5|30963.5|0
1640162680000|2021-12-22 08:44:40|30959.96|30959.96|30959.96|30959.96|30959.96|30959.96|30959.96|30959.96|0
1640162700000|2021-12-22 08:45:00|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|30952.89|0
1640162710000|2021-12-22 08:45:10|30945.82|30945.82|30948.76|30948.76|30948.76|30948.76|30945.22|30945.22|0
1640162720000|2021-12-22 08:45:20|30952.29|30952.29|30952.29|30952.29|30952.29|30952.29|30952.29|30952.29|0
1640162770000|2021-12-22 08:46:10|30941.69|30941.69|30941.69|30941.69|30941.69|30941.69|30941.69|30941.69|0
1640162820000|2021-12-22 08:47:00|30938.15|30938.15|30938.15|30938.15|30938.15|30938.15|30938.15|30938.15|0
1640162830000|2021-12-22 08:47:10|30942.89|30942.89|30943.49|30943.49|30943.49|30943.49|30942.89|30942.89|0
1640162870000|2021-12-22 08:47:50|30947.02|30947.02|30947.02|30947.02|30947.02|30947.02|30947.02|30947.02|0
1640162920000|2021-12-22 08:48:40|30943.49|30943.49|30947.02|30947.02|30947.02|30947.02|30943.49|30943.49|0
1640162940000|2021-12-22 08:49:00|30943.49|30943.49|30943.49|30943.49|30943.49|30943.49|30943.49|30943.49|0
1640162970000|2021-12-22 08:49:30|30939.95|30939.95|30939.95|30939.95|30939.95|30939.95|30939.95|30939.95|0
1640163000000|2021-12-22 08:50:00|30932.88|30932.88|30932.88|30932.88|30932.88|30932.88|30932.88|30932.88|0
1640163060000|2021-12-22 08:51:00|30931.08|30931.08|30931.08|30931.08|30931.08|30931.08|30931.08|30931.08|0
1640163140000|2021-12-22 08:52:20|30931.68|30931.68|30930.48|30930.48|30931.68|30931.68|30930.48|30930.48|0
1640163160000|2021-12-22 08:52:40|30931.08|30931.08|30931.08|30931.08|30931.08|30931.08|30931.08|30931.08|0
1640163170000|2021-12-22 08:52:50|30930.48|30930.48|30930.48|30930.48|30930.48|30930.48|30930.48|30930.48|0
1640163190000|2021-12-22 08:53:10|30948.15|30948.15|30948.15|30948.15|30948.15|30948.15|30948.15|30948.15|0
1640163220000|2021-12-22 08:53:40|30941.08|30941.08|30951.69|30951.69|30951.69|30951.69|30941.08|30941.08|0
1640163260000|2021-12-22 08:54:20|30951.09|30951.09|30961.09|30961.09|30961.09|30961.09|30950.49|30950.49|0
1640163280000|2021-12-22 08:54:40|30957.56|30957.56|30957.56|30957.56|30957.56|30957.56|30957.56|30957.56|0
1640163320000|2021-12-22 08:55:20|30961.09|30961.09|30961.09|30961.09|30961.09|30961.09|30961.09|30961.09|0
1640163340000|2021-12-22 08:55:40|30954.02|30954.02|30950.49|30950.49|30954.02|30954.02|30950.49|30950.49|0
1640163360000|2021-12-22 08:56:00|30946.95|30946.95|30946.95|30946.95|30946.95|30946.95|30946.95|30946.95|0
1640163420000|2021-12-22 08:57:00|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|0
1640163430000|2021-12-22 08:57:10|30946.95|30946.95|30946.95|30946.95|30946.95|30946.95|30946.95|30946.95|0
1640163440000|2021-12-22 08:57:20|30939.88|30939.88|30939.88|30939.88|30939.88|30939.88|30939.88|30939.88|0
1640163450000|2021-12-22 08:57:30|30936.35|30936.35|30931.99|30931.99|30936.35|30936.35|30931.99|30931.99|0
1640163460000|2021-12-22 08:57:40|30917.85|30917.85|30917.85|30917.85|30917.85|30917.85|30917.85|30917.85|0
1640163530000|2021-12-22 08:58:50|30914.32|30914.32|30914.32|30914.32|30914.32|30914.32|30914.32|30914.32|0
1640163540000|2021-12-22 08:59:00|30914.08|30914.08|30914.08|30914.08|30914.08|30914.08|30914.08|30914.08|0
1640163550000|2021-12-22 08:59:10|30917.61|30917.61|30922.35|30922.35|30922.35|30922.35|30917.61|30917.61|0
1640163580000|2021-12-22 08:59:40|30918.81|30918.81|30918.81|30918.81|30918.81|30918.81|30918.81|30918.81|0
1640163590000|2021-12-22 08:59:50|30922.35|30922.35|30925.88|30925.88|30925.88|30925.88|30922.35|30922.35|0
1640163640000|2021-12-22 09:00:40|30922.35|30922.35|30921.53|30921.53|30922.35|30922.35|30921.53|30921.53|0
1640163660000|2021-12-22 09:01:00|30920.32|30920.32|30920.32|30920.32|30920.32|30920.32|30920.32|30920.32|0
1640163670000|2021-12-22 09:01:10|30916.78|30916.78|30916.78|30916.78|30916.78|30916.78|30916.78|30916.78|0
1640163690000|2021-12-22 09:01:30|30913.25|30913.25|30913.25|30913.25|30913.25|30913.25|30913.25|30913.25|0
1640163700000|2021-12-22 09:01:40|30916.78|30916.78|30916.78|30916.78|30916.78|30916.78|30916.78|30916.78|0
1640163720000|2021-12-22 09:02:00|30909.71|30909.71|30909.71|30909.71|30909.71|30909.71|30909.71|30909.71|0
1640163750000|2021-12-22 09:02:30|30909.11|30909.11|30912.65|30912.65|30912.65|30912.65|30909.11|30909.11|0
1640163790000|2021-12-22 09:03:10|30923.25|30923.25|30919.72|30919.72|30923.25|30923.25|30919.72|30919.72|0
1640163800000|2021-12-22 09:03:20|30912.65|30912.65|30912.65|30912.65|30912.65|30912.65|30909.11|30909.11|0
1640163810000|2021-12-22 09:03:30|30905.58|30905.58|30905.58|30905.58|30905.58|30905.58|30905.58|30905.58|0
1640163860000|2021-12-22 09:04:20|30909.11|30909.11|30909.11|30909.11|30909.11|30909.11|30909.11|30909.11|0
1640163870000|2021-12-22 09:04:30|30923.25|30923.25|30923.25|30923.25|30923.25|30923.25|30923.25|30923.25|0
1640163880000|2021-12-22 09:04:40|30916.18|30916.18|30916.18|30916.18|30916.18|30916.18|30916.18|30916.18|0
1640163890000|2021-12-22 09:04:50|30912.65|30912.65|30913.62|30913.62|30913.62|30913.62|30912.65|30912.65|0
1640163910000|2021-12-22 09:05:10|30906.55|30906.55|30910.08|30910.08|30910.08|30910.08|30906.55|30906.55|0
1640163920000|2021-12-22 09:05:20|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|30917.15|0
1640163930000|2021-12-22 09:05:30|30906.55|30906.55|30903.01|30903.01|30906.55|30906.55|30903.01|30903.01|0
1640163960000|2021-12-22 09:06:00|30899.48|30899.48|30899.48|30899.48|30899.48|30899.48|30899.48|30899.48|0
1640163980000|2021-12-22 09:06:20|30895.94|30895.94|30895.94|30895.94|30895.94|30895.94|30895.94|30895.94|0
1640164030000|2021-12-22 09:07:10|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|0
1640164040000|2021-12-22 09:07:20|30885.34|30885.34|30885.34|30885.34|30885.34|30885.34|30885.34|30885.34|0
1640164060000|2021-12-22 09:07:40|30888.87|30888.87|30892.41|30892.41|30892.41|30892.41|30888.87|30888.87|0
1640164090000|2021-12-22 09:08:10|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|30888.87|0
1640164120000|2021-12-22 09:08:40|30885.34|30885.34|30881.8|30881.8|30885.34|30885.34|30881.8|30881.8|0
1640164140000|2021-12-22 09:09:00|30885.34|30885.34|30885.34|30885.34|30885.34|30885.34|30885.34|30885.34|0
1640164150000|2021-12-22 09:09:10|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|0
1640164160000|2021-12-22 09:09:20|30878.27|30878.27|30878.87|30878.87|30878.87|30878.87|30878.27|30878.27|0
1640164190000|2021-12-22 09:09:50|30878.27|30878.27|30878.27|30878.27|30878.27|30878.27|30878.27|30878.27|0
1640164200000|2021-12-22 09:10:00|30871.2|30871.2|30864.13|30864.13|30871.2|30871.2|30864.13|30864.13|0
1640164230000|2021-12-22 09:10:30|30846.45|30846.45|30846.45|30846.45|30846.45|30846.45|30846.45|30846.45|0
1640164250000|2021-12-22 09:10:50|30847.05|30847.05|30836.45|30836.45|30847.05|30847.05|30836.45|30836.45|0
1640164260000|2021-12-22 09:11:00|30839.98|30839.98|30839.98|30839.98|30839.98|30839.98|30839.98|30839.98|0
1640164270000|2021-12-22 09:11:10|30832.91|30832.91|30832.91|30832.91|30832.91|30832.91|30832.91|30832.91|0
1640164290000|2021-12-22 09:11:30|30833.51|30833.51|30833.51|30833.51|30833.51|30833.51|30833.51|30833.51|0
1640164320000|2021-12-22 09:12:00|30826.44|30826.44|30826.44|30826.44|30826.44|30826.44|30826.44|30826.44|0
1640164340000|2021-12-22 09:12:20|30829.98|30829.98|30837.05|30837.05|30837.05|30837.05|30829.98|30829.98|0
1640164360000|2021-12-22 09:12:40|30833.51|30833.51|30833.51|30833.51|30833.51|30833.51|30833.51|30833.51|0
1640164380000|2021-12-22 09:13:00|30840.58|30840.58|30840.58|30840.58|30840.58|30840.58|30840.58|30840.58|0
1640164430000|2021-12-22 09:13:50|30844.12|30844.12|30843.52|30843.52|30844.12|30844.12|30843.52|30843.52|0
1640164440000|2021-12-22 09:14:00|30847.05|30847.05|30847.05|30847.05|30847.05|30847.05|30847.05|30847.05|0
1640164480000|2021-12-22 09:14:40|30857.66|30857.66|30857.66|30857.66|30857.66|30857.66|30857.66|30857.66|0
1640164490000|2021-12-22 09:14:50|30861.19|30861.19|30861.19|30861.19|30861.19|30861.19|30861.19|30861.19|0
1640164500000|2021-12-22 09:15:00|30864.73|30864.73|30864.73|30864.73|30864.73|30864.73|30861.19|30861.19|0
1640164510000|2021-12-22 09:15:10|30868.26|30868.26|30868.26|30868.26|30868.26|30868.26|30868.26|30868.26|0
1640164520000|2021-12-22 09:15:20|30864.73|30864.73|30864.73|30864.73|30864.73|30864.73|30864.73|30864.73|0
1640164530000|2021-12-22 09:15:30|30861.19|30861.19|30861.19|30861.19|30861.19|30861.19|30861.19|30861.19|0
1640164540000|2021-12-22 09:15:40|30861.79|30861.79|30861.79|30861.79|30861.79|30861.79|30861.79|30861.79|0
1640164550000|2021-12-22 09:15:50|30865.33|30865.33|30865.81|30865.81|30865.81|30865.81|30865.33|30865.33|0
1640164560000|2021-12-22 09:16:00|30862.28|30862.28|30862.28|30862.28|30862.28|30862.28|30862.28|30862.28|0
1640164590000|2021-12-22 09:16:30|30869.35|30869.35|30869.35|30869.35|30869.35|30869.35|30869.35|30869.35|0
1640164650000|2021-12-22 09:17:30|30876.42|30876.42|30872.88|30872.88|30876.42|30876.42|30872.88|30872.88|0
1640164680000|2021-12-22 09:18:00|30869.35|30869.35|30869.35|30869.35|30869.35|30869.35|30869.35|30869.35|0
1640164690000|2021-12-22 09:18:10|30869.95|30869.95|30869.35|30869.35|30869.95|30869.95|30869.35|30869.35|0
1640164770000|2021-12-22 09:19:30|30865.81|30865.81|30865.81|30865.81|30865.81|30865.81|30865.81|30865.81|0
1640164780000|2021-12-22 09:19:40|30869.35|30869.35|30877.02|30877.02|30877.02|30877.02|30869.35|30869.35|0
1640164800000|2021-12-22 09:20:00|30876.78|30876.78|30873.24|30873.24|30876.78|30876.78|30873.24|30873.24|0
1640164820000|2021-12-22 09:20:20|30872.64|30872.64|30872.64|30872.64|30872.64|30872.64|30872.64|30872.64|0
1640164830000|2021-12-22 09:20:30|30872.4|30872.4|30868.86|30868.86|30872.4|30872.4|30868.86|30868.86|0
1640164840000|2021-12-22 09:20:40|30869.46|30869.46|30869.46|30869.46|30869.46|30869.46|30869.46|30869.46|0
1640164870000|2021-12-22 09:21:10|30869.22|30869.22|30869.22|30869.22|30869.22|30869.22|30869.22|30869.22|0
1640164880000|2021-12-22 09:21:20|30879.83|30879.83|30883.36|30883.36|30883.36|30883.36|30879.83|30879.83|0
1640164900000|2021-12-22 09:21:40|30883.96|30883.96|30883.96|30883.96|30883.96|30883.96|30883.96|30883.96|0
1640164920000|2021-12-22 09:22:00|30880.43|30880.43|30880.43|30880.43|30880.43|30880.43|30880.43|30880.43|0
1640164960000|2021-12-22 09:22:40|30879.94|30879.94|30879.94|30879.94|30879.94|30879.94|30879.94|30879.94|0
1640165020000|2021-12-22 09:23:40|30883.48|30883.48|30890.55|30890.55|30890.55|30890.55|30883.48|30883.48|0
1640165060000|2021-12-22 09:24:20|30894.08|30894.08|30894.08|30894.08|30894.08|30894.08|30894.08|30894.08|0
1640165120000|2021-12-22 09:25:20|30897.62|30897.62|30897.62|30897.62|30897.62|30897.62|30897.62|30897.62|0
1640165130000|2021-12-22 09:25:30|30896.89|30896.89|30896.29|30896.29|30896.89|30896.89|30896.29|30896.29|0
1640165150000|2021-12-22 09:25:50|30896.89|30896.89|30896.89|30896.89|30896.89|30896.89|30896.89|30896.89|0
1640165210000|2021-12-22 09:26:50|30896.29|30896.29|30895.69|30895.69|30896.29|30896.29|30895.69|30895.69|0
1640165220000|2021-12-22 09:27:00|30899.23|30899.23|30899.23|30899.23|30899.23|30899.23|30899.23|30899.23|0
1640165280000|2021-12-22 09:28:00|30895.69|30895.69|30892.76|30892.76|30895.69|30895.69|30892.16|30892.16|0
1640165290000|2021-12-22 09:28:10|30889.22|30889.22|30889.22|30889.22|30889.22|30889.22|30889.22|30889.22|0
1640165300000|2021-12-22 09:28:20|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|30885.69|0
1640165360000|2021-12-22 09:29:20|30878.62|30878.62|30875.08|30875.08|30878.62|30878.62|30875.08|30875.08|0
1640165370000|2021-12-22 09:29:30|30878.62|30878.62|30885.69|30885.69|30885.69|30885.69|30878.62|30878.62|0
1640165380000|2021-12-22 09:29:40|30896.29|30896.29|30899.83|30899.83|30899.83|30899.83|30896.29|30896.29|0
1640165430000|2021-12-22 09:30:30|30896.29|30896.29|30899.83|30899.83|30899.83|30899.83|30896.29|30896.29|0
1640165450000|2021-12-22 09:30:50|30889.22|30889.22|30889.22|30889.22|30889.22|30889.22|30889.22|30889.22|0
1640165460000|2021-12-22 09:31:00|30885.69|30885.69|30882.15|30882.15|30885.69|30885.69|30882.15|30882.15|0
1640165510000|2021-12-22 09:31:50|30875.08|30875.08|30875.08|30875.08|30875.08|30875.08|30875.08|30875.08|0
1640165530000|2021-12-22 09:32:10|30868.01|30868.01|30864.48|30864.48|30868.01|30868.01|30864.48|30864.48|0
1640165540000|2021-12-22 09:32:20|30865.08|30865.08|30865.08|30865.08|30865.08|30865.08|30865.08|30865.08|0
1640165560000|2021-12-22 09:32:40|30865.32|30865.32|30865.32|30865.32|30865.32|30865.32|30865.32|30865.32|0
1640165630000|2021-12-22 09:33:50|30864.59|30864.59|30868.13|30868.13|30871.66|30871.66|30864.59|30864.59|0
1640165640000|2021-12-22 09:34:00|30864.59|30864.59|30864.59|30864.59|30864.59|30864.59|30864.59|30864.59|0
1640165660000|2021-12-22 09:34:20|30857.52|30857.52|30857.52|30857.52|30857.52|30857.52|30857.52|30857.52|0
1640165670000|2021-12-22 09:34:30|30861.06|30861.06|30860.46|30860.46|30861.06|30861.06|30860.46|30860.46|0
1640165730000|2021-12-22 09:35:30|30874.6|30874.6|30871.06|30871.06|30874.6|30874.6|30871.06|30871.06|0
1640165740000|2021-12-22 09:35:40|30873.11|30873.11|30870.18|30870.18|30873.71|30873.71|30870.18|30870.18|0
1640165760000|2021-12-22 09:36:00|30866.64|30866.64|30866.64|30866.64|30866.64|30866.64|30866.64|30866.64|0
1640165770000|2021-12-22 09:36:10|30866.04|30866.04|30866.04|30866.04|30866.04|30866.04|30866.04|30866.04|0
1640165800000|2021-12-22 09:36:40|30862.51|30862.51|30862.51|30862.51|30862.51|30862.51|30862.51|30862.51|0
1640165850000|2021-12-22 09:37:30|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|0
1640165860000|2021-12-22 09:37:40|30848.37|30848.37|30844.83|30844.83|30848.37|30848.37|30844.83|30844.83|0
1640165880000|2021-12-22 09:38:00|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|0
1640165900000|2021-12-22 09:38:20|30862.51|30862.51|30862.51|30862.51|30862.51|30862.51|30862.51|30862.51|0
1640165920000|2021-12-22 09:38:40|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|30858.97|0
1640165940000|2021-12-22 09:39:00|30859.57|30859.57|30863.11|30863.11|30863.11|30863.11|30859.57|30859.57|0
1640165950000|2021-12-22 09:39:10|30859.57|30859.57|30856.64|30856.64|30859.57|30859.57|30856.04|30856.04|0
1640166010000|2021-12-22 09:40:10|30853.1|30853.1|30842.5|30842.5|30853.1|30853.1|30842.5|30842.5|0
1640166040000|2021-12-22 09:40:40|30841.9|30841.9|30841.9|30841.9|30841.9|30841.9|30841.9|30841.9|0
1640166060000|2021-12-22 09:41:00|30831.29|30831.29|30831.29|30831.29|30831.29|30831.29|30831.29|30831.29|0
1640166080000|2021-12-22 09:41:20|30827.76|30827.76|30831.29|30831.29|30831.29|30831.29|30827.76|30827.76|0
1640166140000|2021-12-22 09:42:20|30827.76|30827.76|30820.69|30820.69|30827.76|30827.76|30820.69|30820.69|0
1640166160000|2021-12-22 09:42:40|30817.15|30817.15|30813.02|30813.02|30817.15|30817.15|30813.02|30813.02|0
1640166170000|2021-12-22 09:42:50|30812.42|30812.42|30801.81|30801.81|30812.42|30812.42|30801.81|30801.81|0
1640166180000|2021-12-22 09:43:00|30801.21|30801.21|30801.21|30801.21|30801.21|30801.21|30801.21|30801.21|0
1640166200000|2021-12-22 09:43:20|30800.8|30800.8|30804.34|30804.34|30804.34|30804.34|30800.8|30800.8|0
1640166220000|2021-12-22 09:43:40|30807.87|30807.87|30808.47|30808.47|30808.47|30808.47|30807.87|30807.87|0
1640166240000|2021-12-22 09:44:00|30815.54|30815.54|30815.54|30815.54|30815.54|30815.54|30815.54|30815.54|0
1640166270000|2021-12-22 09:44:30|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|0
1640166280000|2021-12-22 09:44:40|30819.68|30819.68|30819.68|30819.68|30819.68|30819.68|30819.68|30819.68|0
1640166310000|2021-12-22 09:45:10|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|0
1640166340000|2021-12-22 09:45:40|30812.01|30812.01|30819.08|30819.08|30819.08|30819.08|30812.01|30812.01|0
1640166350000|2021-12-22 09:45:50|30826.15|30826.15|30826.15|30826.15|30826.15|30826.15|30826.15|30826.15|0
1640166360000|2021-12-22 09:46:00|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|0
1640166370000|2021-12-22 09:46:10|30815.54|30815.54|30815.54|30815.54|30815.54|30815.54|30815.54|30815.54|0
1640166380000|2021-12-22 09:46:20|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|30819.08|0
1640166410000|2021-12-22 09:46:50|30815.54|30815.54|30804.94|30804.94|30815.54|30815.54|30804.94|30804.94|0
1640166480000|2021-12-22 09:48:00|30804.34|30804.34|30800.8|30800.8|30804.34|30804.34|30800.8|30800.8|0
1640166490000|2021-12-22 09:48:10|30786.66|30786.66|30786.66|30786.66|30786.66|30786.66|30786.66|30786.66|0
1640166500000|2021-12-22 09:48:20|30797.27|30797.27|30796.67|30796.67|30797.27|30797.27|30796.67|30796.67|0
1640166520000|2021-12-22 09:48:40|30803.74|30803.74|30807.27|30807.27|30807.27|30807.27|30803.74|30803.74|0
1640166560000|2021-12-22 09:49:20|30806.86|30806.86|30806.86|30806.86|30806.86|30806.86|30806.86|30806.86|0
1640166600000|2021-12-22 09:50:00|30807.46|30807.46|30807.46|30807.46|30807.46|30807.46|30807.46|30807.46|0
1640166610000|2021-12-22 09:50:10|30800.39|30800.39|30800.39|30800.39|30800.39|30800.39|30800.39|30800.39|0
1640166650000|2021-12-22 09:50:50|30803.93|30803.93|30803.93|30803.93|30803.93|30803.93|30803.93|30803.93|0
1640166690000|2021-12-22 09:51:30|30807.46|30807.46|30807.46|30807.46|30807.46|30807.46|30807.46|30807.46|0
1640166710000|2021-12-22 09:51:50|30811|30811|30807.46|30807.46|30814.53|30814.53|30807.46|30807.46|0
1640166810000|2021-12-22 09:53:30|30806.26|30806.26|30806.26|30806.26|30806.26|30806.26|30806.26|30806.26|0
1640166820000|2021-12-22 09:53:40|30799.19|30799.19|30792.12|30792.12|30799.19|30799.19|30792.12|30792.12|0
1640166840000|2021-12-22 09:54:00|30788.59|30788.59|30787.38|30787.38|30788.59|30788.59|30787.38|30787.38|0
1640166870000|2021-12-22 09:54:30|30783.85|30783.85|30779.91|30779.91|30783.85|30783.85|30779.91|30779.91|0
1640166880000|2021-12-22 09:54:40|30783.44|30783.44|30779.91|30779.91|30783.44|30783.44|30779.91|30779.91|0
1640166940000|2021-12-22 09:55:40|30779.5|30779.5|30778.29|30778.29|30779.5|30779.5|30778.29|30778.29|0
1640166960000|2021-12-22 09:56:00|30774.76|30774.76|30774.76|30774.76|30774.76|30774.76|30774.76|30774.76|0
1640166970000|2021-12-22 09:56:10|30778.29|30778.29|30788.9|30788.9|30788.9|30788.9|30778.29|30778.29|0
1640167020000|2021-12-22 09:57:00|30795.97|30795.97|30795.97|30795.97|30795.97|30795.97|30795.97|30795.97|0
1640167030000|2021-12-22 09:57:10|30792.43|30792.43|30792.43|30792.43|30792.43|30792.43|30792.43|30792.43|0
1640167060000|2021-12-22 09:57:40|30799.5|30799.5|30795.97|30795.97|30799.5|30799.5|30795.97|30795.97|0
1640167070000|2021-12-22 09:57:50|30799.5|30799.5|30799.5|30799.5|30799.5|30799.5|30799.5|30799.5|0
1640167110000|2021-12-22 09:58:30|30803.04|30803.04|30803.04|30803.04|30803.04|30803.04|30803.04|30803.04|0
1640167130000|2021-12-22 09:58:50|30799.5|30799.5|30803.04|30803.04|30803.04|30803.04|30799.5|30799.5|0
1640167140000|2021-12-22 09:59:00|30803.64|30803.64|30810.71|30810.71|30810.71|30810.71|30803.64|30803.64|0
1640167150000|2021-12-22 09:59:10|30810.22|30810.22|30810.22|30810.22|30810.22|30810.22|30810.22|30810.22|0
1640167180000|2021-12-22 09:59:40|30813.76|30813.76|30813.76|30813.76|30813.76|30813.76|30813.76|30813.76|0
1640167210000|2021-12-22 10:00:10|30817.29|30817.29|30835.57|30835.57|30835.57|30835.57|30817.29|30817.29|0
1640167220000|2021-12-22 10:00:20|30832.03|30832.03|30832.03|30832.03|30832.03|30832.03|30832.03|30832.03|0
1640167250000|2021-12-22 10:00:50|30828.5|30828.5|30828.5|30828.5|30828.5|30828.5|30828.5|30828.5|0
1640167260000|2021-12-22 10:01:00|30839.1|30839.1|30839.1|30839.1|30839.1|30839.1|30839.1|30839.1|0
1640167280000|2021-12-22 10:01:20|30817.9|30817.9|30817.29|30817.29|30817.9|30817.9|30817.29|30817.29|0
1640167300000|2021-12-22 10:01:40|30820.83|30820.83|30820.83|30820.83|30820.83|30820.83|30820.83|30820.83|0
1640167370000|2021-12-22 10:02:50|30817.29|30817.29|30817.29|30817.29|30817.29|30817.29|30817.29|30817.29|0
1640167410000|2021-12-22 10:03:30|30820.83|30820.83|30820.83|30820.83|30820.83|30820.83|30820.83|30820.83|0
1640167460000|2021-12-22 10:04:20|30817.29|30817.29|30813.76|30813.76|30817.29|30817.29|30810.22|30810.22|0
1640167470000|2021-12-22 10:04:30|30806.69|30806.69|30806.69|30806.69|30806.69|30806.69|30806.69|30806.69|0
1640167510000|2021-12-22 10:05:10|30803.15|30803.15|30801.95|30801.95|30806.69|30806.69|30801.95|30801.95|0
1640167530000|2021-12-22 10:05:30|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|0
1640167540000|2021-12-22 10:05:40|30794.88|30794.88|30794.88|30794.88|30794.88|30794.88|30794.88|30794.88|0
1640167550000|2021-12-22 10:05:50|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|0
1640167660000|2021-12-22 10:07:40|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|0
1640167740000|2021-12-22 10:09:00|30809.02|30809.02|30812.56|30812.56|30812.56|30812.56|30809.02|30809.02|0
1640167770000|2021-12-22 10:09:30|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|0
1640167820000|2021-12-22 10:10:20|30809.02|30809.02|30809.02|30809.02|30809.02|30809.02|30809.02|30809.02|0
1640167840000|2021-12-22 10:10:40|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|0
1640167880000|2021-12-22 10:11:20|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|0
1640167900000|2021-12-22 10:11:40|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|0
1640167930000|2021-12-22 10:12:10|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|30801.95|0
1640167940000|2021-12-22 10:12:20|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|30805.49|0
1640167970000|2021-12-22 10:12:50|30806.09|30806.09|30806.09|30806.09|30806.09|30806.09|30806.09|30806.09|0
1640167990000|2021-12-22 10:13:10|30806.69|30806.69|30796.09|30796.09|30806.69|30806.69|30796.09|30796.09|0
1640168020000|2021-12-22 10:13:40|30792.55|30792.55|30792.55|30792.55|30792.55|30792.55|30792.55|30792.55|0
1640168030000|2021-12-22 10:13:50|30791.95|30791.95|30791.95|30791.95|30791.95|30791.95|30791.95|30791.95|0
1640168050000|2021-12-22 10:14:10|30784.88|30784.88|30777.81|30777.81|30784.88|30784.88|30777.81|30777.81|0
1640168080000|2021-12-22 10:14:40|30770.74|30770.74|30770.74|30770.74|30770.74|30770.74|30770.74|30770.74|0
1640168090000|2021-12-22 10:14:50|30771.34|30771.34|30771.34|30771.34|30771.34|30771.34|30771.34|30771.34|0
1640168210000|2021-12-22 10:16:50|30774.88|30774.88|30785.48|30785.48|30785.48|30785.48|30774.88|30774.88|0
1640168220000|2021-12-22 10:17:00|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|30781.95|0
1640168230000|2021-12-22 10:17:10|30778.41|30778.41|30778.41|30778.41|30778.41|30778.41|30778.41|30778.41|0
1640168240000|2021-12-22 10:17:20|30781.95|30781.95|30781.34|30781.34|30781.95|30781.95|30781.34|30781.34|0
1640168290000|2021-12-22 10:18:10|30774.27|30774.27|30777.81|30777.81|30777.81|30777.81|30774.27|30774.27|0
1640168300000|2021-12-22 10:18:20|30774.27|30774.27|30774.27|30774.27|30774.27|30774.27|30774.27|30774.27|0
1640168310000|2021-12-22 10:18:30|30777.81|30777.81|30778.54|30778.54|30778.54|30778.54|30777.81|30777.81|0
1640168320000|2021-12-22 10:18:40|30778.05|30778.05|30778.05|30778.05|30778.05|30778.05|30778.05|30778.05|0
1640168340000|2021-12-22 10:19:00|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|30778.65|0
1640168360000|2021-12-22 10:19:20|30775.12|30775.12|30775.12|30775.12|30775.12|30775.12|30775.12|30775.12|0
1640168410000|2021-12-22 10:20:10|30782.19|30782.19|30782.19|30782.19|30782.19|30782.19|30782.19|30782.19|0
1640168470000|2021-12-22 10:21:10|30785.72|30785.72|30775.12|30775.12|30785.72|30785.72|30775.12|30775.12|0
1640168500000|2021-12-22 10:21:40|30771.58|30771.58|30771.58|30771.58|30771.58|30771.58|30771.58|30771.58|0
1640168540000|2021-12-22 10:22:20|30770.98|30770.98|30770.98|30770.98|30770.98|30770.98|30770.98|30770.98|0
1640168560000|2021-12-22 10:22:40|30767.45|30767.45|30770.98|30770.98|30770.98|30770.98|30767.45|30767.45|0
1640168590000|2021-12-22 10:23:10|30774.52|30774.52|30774.52|30774.52|30774.52|30774.52|30774.52|30774.52|0
1640168710000|2021-12-22 10:25:10|30781.59|30781.59|30781.59|30781.59|30781.59|30781.59|30781.59|30781.59|0
1640168790000|2021-12-22 10:26:30|30785.12|30785.12|30785.12|30785.12|30785.12|30785.12|30785.12|30785.12|0
1640168810000|2021-12-22 10:26:50|30785.61|30785.61|30785.61|30785.61|30785.61|30785.61|30785.61|30785.61|0
1640168840000|2021-12-22 10:27:20|30792.68|30792.68|30792.68|30792.68|30792.68|30792.68|30792.68|30792.68|0
1640168890000|2021-12-22 10:28:10|30793.28|30793.28|30800.35|30800.35|30800.35|30800.35|30793.28|30793.28|0
1640168950000|2021-12-22 10:29:10|30803.88|30803.88|30803.88|30803.88|30803.88|30803.88|30803.88|30803.88|0
1640168990000|2021-12-22 10:29:50|30807.42|30807.42|30807.42|30807.42|30807.42|30807.42|30807.42|30807.42|0
1640169000000|2021-12-22 10:30:00|30810.95|30810.95|30810.95|30810.95|30810.95|30810.95|30810.95|30810.95|0
1640169010000|2021-12-22 10:30:10|30807.42|30807.42|30807.42|30807.42|30807.42|30807.42|30807.42|30807.42|0
1640169020000|2021-12-22 10:30:20|30810.95|30810.95|30810.95|30810.95|30810.95|30810.95|30810.95|30810.95|0
1640169050000|2021-12-22 10:30:50|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|0
1640169180000|2021-12-22 10:33:00|30818.02|30818.02|30818.02|30818.02|30818.02|30818.02|30814.49|30814.49|0
1640169210000|2021-12-22 10:33:30|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|30814.49|0
1640169220000|2021-12-22 10:33:40|30810.95|30810.95|30807.42|30807.42|30810.95|30810.95|30807.42|30807.42|0
1640169230000|2021-12-22 10:33:50|30796.81|30796.81|30796.81|30796.81|30796.81|30796.81|30796.81|30796.81|0
1640169240000|2021-12-22 10:34:00|30789.74|30789.74|30790.56|30790.56|30790.56|30790.56|30789.74|30789.74|0
1640169250000|2021-12-22 10:34:10|30797.63|30797.63|30797.63|30797.63|30797.63|30797.63|30797.63|30797.63|0
1640169270000|2021-12-22 10:34:30|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|0
1640169300000|2021-12-22 10:35:00|30800.56|30800.56|30800.56|30800.56|30800.56|30800.56|30800.56|30800.56|0
1640169320000|2021-12-22 10:35:20|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|0
1640169330000|2021-12-22 10:35:30|30793.5|30793.5|30793.5|30793.5|30793.5|30793.5|30793.5|30793.5|0
1640169400000|2021-12-22 10:36:40|30789.96|30789.96|30789.96|30789.96|30789.96|30789.96|30789.96|30789.96|0
1640169420000|2021-12-22 10:37:00|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|30797.03|0
1640169440000|2021-12-22 10:37:20|30793.5|30793.5|30793.5|30793.5|30793.5|30793.5|30793.5|30793.5|0
1640169470000|2021-12-22 10:37:50|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|30794.7|0
1640169490000|2021-12-22 10:38:10|30795.3|30795.3|30795.3|30795.3|30795.3|30795.3|30794.7|30794.7|0
1640169510000|2021-12-22 10:38:30|30798.83|30798.83|30798.83|30798.83|30798.83|30798.83|30798.83|30798.83|0
1640169560000|2021-12-22 10:39:20|30798.35|30798.35|30794.57|30794.57|30798.35|30798.35|30794.57|30794.57|0
1640169570000|2021-12-22 10:39:30|30794.09|30794.09|30794.09|30794.09|30794.09|30794.09|30794.09|30794.09|0
1640169600000|2021-12-22 10:40:00|30794.81|30794.81|30794.81|30794.81|30794.81|30794.81|30794.81|30794.81|0
1640169610000|2021-12-22 10:40:10|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|30791.28|0
1640169620000|2021-12-22 10:40:20|30798.95|30798.95|30798.95|30798.95|30798.95|30798.95|30798.95|30798.95|0
1640169640000|2021-12-22 10:40:40|30802.48|30802.48|30802.48|30802.48|30802.48|30802.48|30802.48|30802.48|0
1640169680000|2021-12-22 10:41:20|30801.88|30801.88|30801.28|30801.28|30801.88|30801.88|30801.28|30801.28|0
1640169700000|2021-12-22 10:41:40|30794.21|30794.21|30794.21|30794.21|30794.21|30794.21|30794.21|30794.21|0
1640169710000|2021-12-22 10:41:50|30793.61|30793.61|30793.61|30793.61|30793.61|30793.61|30793.61|30793.61|0
1640169780000|2021-12-22 10:43:00|30794.21|30794.21|30794.21|30794.21|30794.21|30794.21|30794.21|30794.21|0
1640169790000|2021-12-22 10:43:10|30787.14|30787.14|30790.68|30790.68|30790.68|30790.68|30787.14|30787.14|0
1640169820000|2021-12-22 10:43:40|30776.54|30776.54|30776.54|30776.54|30776.54|30776.54|30776.54|30776.54|0
1640169830000|2021-12-22 10:43:50|30776.13|30776.13|30776.13|30776.13|30776.13|30776.13|30776.13|30776.13|0
1640169850000|2021-12-22 10:44:10|30786.73|30786.73|30786.73|30786.73|30786.73|30786.73|30786.73|30786.73|0
1640169860000|2021-12-22 10:44:20|30786.25|30786.25|30785.05|30785.05|30786.25|30786.25|30785.05|30785.05|0
1640169910000|2021-12-22 10:45:10|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|0
1640169920000|2021-12-22 10:45:20|30781.1|30781.1|30781.1|30781.1|30781.1|30781.1|30781.1|30781.1|0
1640169990000|2021-12-22 10:46:30|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|30784.64|0
1640170060000|2021-12-22 10:47:40|30784.04|30784.04|30784.04|30784.04|30784.04|30784.04|30784.04|30784.04|0
1640170090000|2021-12-22 10:48:10|30792.31|30792.31|30792.31|30792.31|30792.31|30792.31|30792.31|30792.31|0
1640170100000|2021-12-22 10:48:20|30788.77|30788.77|30785.24|30785.24|30788.77|30788.77|30785.24|30785.24|0
1640170140000|2021-12-22 10:49:00|30781.7|30781.7|30781.7|30781.7|30781.7|30781.7|30781.7|30781.7|0
1640170160000|2021-12-22 10:49:20|30778.17|30778.17|30778.17|30778.17|30778.17|30778.17|30778.17|30778.17|0
1640170180000|2021-12-22 10:49:40|30781.7|30781.7|30781.7|30781.7|30781.7|30781.7|30781.7|30781.7|0
1640170220000|2021-12-22 10:50:20|30785.24|30785.24|30785.24|30785.24|30785.24|30785.24|30785.24|30785.24|0
1640170260000|2021-12-22 10:51:00|30788.77|30788.77|30792.31|30792.31|30792.31|30792.31|30788.77|30788.77|0
1640170270000|2021-12-22 10:51:10|30795.84|30795.84|30795.84|30795.84|30795.84|30795.84|30795.84|30795.84|0
1640170440000|2021-12-22 10:54:00|30795.24|30795.24|30795.24|30795.24|30795.24|30795.24|30795.24|30795.24|0
1640170450000|2021-12-22 10:54:10|30791.71|30791.71|30791.71|30791.71|30791.71|30791.71|30791.71|30791.71|0
1640170540000|2021-12-22 10:55:40|30795.24|30795.24|30795.24|30795.24|30795.24|30795.24|30795.24|30795.24|0
1640170550000|2021-12-22 10:55:50|30795.73|30795.73|30797.17|30797.17|30797.17|30797.17|30795.73|30795.73|0
1640170560000|2021-12-22 10:56:00|30800.7|30800.7|30800.7|30800.7|30800.7|30800.7|30800.7|30800.7|0
1640170580000|2021-12-22 10:56:20|30804.24|30804.24|30804.24|30804.24|30804.24|30804.24|30804.24|30804.24|0
1640170630000|2021-12-22 10:57:10|30811.31|30811.31|30814.84|30814.84|30814.84|30814.84|30811.31|30811.31|0
1640170640000|2021-12-22 10:57:20|30818.38|30818.38|30818.38|30818.38|30818.38|30818.38|30818.38|30818.38|0
1640170650000|2021-12-22 10:57:30|30819.61|30819.61|30819.61|30819.61|30819.61|30819.61|30819.61|30819.61|0
1640170730000|2021-12-22 10:58:50|30823.14|30823.14|30823.14|30823.14|30823.14|30823.14|30823.14|30823.14|0
1640170760000|2021-12-22 10:59:20|30830.21|30830.21|30833.75|30833.75|30833.75|30833.75|30830.21|30830.21|0
1640170770000|2021-12-22 10:59:30|30830.21|30830.21|30833.75|30833.75|30833.75|30833.75|30830.21|30830.21|0
1640170790000|2021-12-22 10:59:50|30823.14|30823.14|30823.14|30823.14|30823.14|30823.14|30823.14|30823.14|0
1640170800000|2021-12-22 11:00:00|30816.07|30816.07|30816.07|30816.07|30816.07|30816.07|30816.07|30816.07|0
1640170840000|2021-12-22 11:00:40|30812.54|30812.54|30809|30809|30812.54|30812.54|30809|30809|0
1640170870000|2021-12-22 11:01:10|30808.18|30808.18|30806.98|30806.98|30808.18|30808.18|30806.98|30806.98|0
1640170920000|2021-12-22 11:02:00|30799.91|30799.91|30799.91|30799.91|30799.91|30799.91|30799.91|30799.91|0
1640170960000|2021-12-22 11:02:40|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|0
1640171010000|2021-12-22 11:03:30|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|0
1640171040000|2021-12-22 11:04:00|30814.05|30814.05|30810.52|30810.52|30814.05|30814.05|30810.52|30810.52|0
1640171120000|2021-12-22 11:05:20|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|30806.98|0
1640171160000|2021-12-22 11:06:00|30803.45|30803.45|30803.45|30803.45|30803.45|30803.45|30803.45|30803.45|0
1640171210000|2021-12-22 11:06:50|30799.91|30799.91|30799.91|30799.91|30799.91|30799.91|30799.91|30799.91|0
1640171220000|2021-12-22 11:07:00|30796.38|30796.38|30796.14|30796.14|30796.38|30796.38|30796.14|30796.14|0
1640171280000|2021-12-22 11:08:00|30799.67|30799.67|30799.67|30799.67|30799.67|30799.67|30799.67|30799.67|0
1640171290000|2021-12-22 11:08:10|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|30792.6|0
1640171320000|2021-12-22 11:08:40|30796.14|30796.14|30796.38|30796.38|30796.38|30796.38|30796.14|30796.14|0
1640171350000|2021-12-22 11:09:10|30799.91|30799.91|30806.98|30806.98|30806.98|30806.98|30799.91|30799.91|0
1640171380000|2021-12-22 11:09:40|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|0
1640171440000|2021-12-22 11:10:40|30817.59|30817.59|30817.59|30817.59|30817.59|30817.59|30817.59|30817.59|0
1640171460000|2021-12-22 11:11:00|30814.05|30814.05|30810.52|30810.52|30814.05|30814.05|30810.52|30810.52|0
1640171540000|2021-12-22 11:12:20|30814.05|30814.05|30814.05|30814.05|30814.05|30814.05|30814.05|30814.05|0
1640171610000|2021-12-22 11:13:30|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|30810.52|0
1640171620000|2021-12-22 11:13:40|30811.72|30811.72|30812.32|30812.32|30812.32|30812.32|30811.72|30811.72|0
1640171650000|2021-12-22 11:14:10|30808.79|30808.79|30812.56|30812.56|30812.56|30812.56|30808.79|30808.79|0
1640171660000|2021-12-22 11:14:20|30813.76|30813.76|30817.3|30817.3|30817.3|30817.3|30813.76|30813.76|0
1640171700000|2021-12-22 11:15:00|30824.37|30824.37|30820.83|30820.83|30824.37|30824.37|30820.83|30820.83|0
1640171730000|2021-12-22 11:15:30|30821.32|30821.32|30821.32|30821.32|30821.32|30821.32|30821.32|30821.32|0
1640171780000|2021-12-22 11:16:20|30826.05|30826.05|30826.05|30826.05|30826.05|30826.05|30826.05|30826.05|0
1640171790000|2021-12-22 11:16:30|30829.59|30829.59|30836.66|30836.66|30836.66|30836.66|30829.59|30829.59|0
1640171800000|2021-12-22 11:16:40|30836.06|30836.06|30835.46|30835.46|30836.06|30836.06|30835.46|30835.46|0
1640171810000|2021-12-22 11:16:50|30828.39|30828.39|30828.39|30828.39|30828.39|30828.39|30828.39|30828.39|0
1640171870000|2021-12-22 11:17:50|30821.32|30821.32|30821.32|30821.32|30821.32|30821.32|30821.32|30821.32|0
1640171910000|2021-12-22 11:18:30|30817.78|30817.78|30817.78|30817.78|30817.78|30817.78|30817.78|30817.78|0
1640171920000|2021-12-22 11:18:40|30818.19|30818.19|30818.19|30818.19|30818.19|30818.19|30818.19|30818.19|0
1640171930000|2021-12-22 11:18:50|30818.6|30818.6|30818.6|30818.6|30818.6|30818.6|30818.6|30818.6|0
1640172060000|2021-12-22 11:21:00|30822.14|30822.14|30825.67|30825.67|30825.67|30825.67|30822.14|30822.14|0
1640172100000|2021-12-22 11:21:40|30822.14|30822.14|30818.6|30818.6|30822.14|30822.14|30818.6|30818.6|0
1640172290000|2021-12-22 11:24:50|30822.14|30822.14|30822.14|30822.14|30822.14|30822.14|30822.14|30822.14|0
1640172320000|2021-12-22 11:25:20|30822.74|30822.74|30822.14|30822.14|30822.74|30822.74|30822.14|30822.14|0
1640172380000|2021-12-22 11:26:20|30823.34|30823.34|30823.34|30823.34|30823.34|30823.34|30823.34|30823.34|0
1640172390000|2021-12-22 11:26:30|30826.87|30826.87|30826.87|30826.87|30826.87|30826.87|30826.87|30826.87|0
1640172410000|2021-12-22 11:26:50|30826.27|30826.27|30826.27|30826.27|30826.27|30826.27|30826.27|30826.27|0
1640172440000|2021-12-22 11:27:20|30819.2|30819.2|30822.74|30822.74|30822.74|30822.74|30819.2|30819.2|0
1640172470000|2021-12-22 11:27:50|30823.94|30823.94|30822.74|30822.74|30823.94|30823.94|30822.74|30822.74|0
1640172490000|2021-12-22 11:28:10|30823.94|30823.94|30823.94|30823.94|30823.94|30823.94|30823.94|30823.94|0
1640172500000|2021-12-22 11:28:20|30824.54|30824.54|30823.34|30823.34|30824.54|30824.54|30823.34|30823.34|0
1640172520000|2021-12-22 11:28:40|30826.87|30826.87|30826.87|30826.87|30826.87|30826.87|30826.87|30826.87|0
1640172580000|2021-12-22 11:29:40|30828.08|30828.08|30828.08|30828.08|30828.08|30828.08|30828.08|30828.08|0
1640172600000|2021-12-22 11:30:00|30828.68|30828.68|30828.08|30828.08|30828.68|30828.68|30828.08|30828.08|0
1640172610000|2021-12-22 11:30:10|30829.28|30829.28|30829.28|30829.28|30829.28|30829.28|30829.28|30829.28|0
1640172630000|2021-12-22 11:30:30|30828.68|30828.68|30829.88|30829.88|30829.88|30829.88|30828.68|30828.68|0
1640172670000|2021-12-22 11:31:10|30826.34|30826.34|30826.34|30826.34|30826.34|30826.34|30826.34|30826.34|0
1640172690000|2021-12-22 11:31:30|30826.94|30826.94|30826.94|30826.94|30826.94|30826.94|30826.94|30826.94|0
1640172710000|2021-12-22 11:31:50|30827.54|30827.54|30824.01|30824.01|30827.54|30827.54|30824.01|30824.01|0
1640172780000|2021-12-22 11:33:00|30820.48|30820.48|30820.48|30820.48|30820.48|30820.48|30816.94|30816.94|0
1640172790000|2021-12-22 11:33:10|30819.87|30819.87|30823.41|30823.41|30823.41|30823.41|30819.87|30819.87|0
1640172860000|2021-12-22 11:34:20|30822.81|30822.81|30822.81|30822.81|30822.81|30822.81|30822.81|30822.81|0
1640173060000|2021-12-22 11:37:40|30822.57|30822.57|30822.57|30822.57|30822.57|30822.57|30822.57|30822.57|0
1640173080000|2021-12-22 11:38:00|30821.97|30821.97|30821.97|30821.97|30821.97|30821.97|30821.97|30821.97|0
1640173090000|2021-12-22 11:38:10|30829.04|30829.04|30829.04|30829.04|30829.04|30829.04|30829.04|30829.04|0
1640173110000|2021-12-22 11:38:30|30829.52|30829.52|30829.52|30829.52|30829.52|30829.52|30829.52|30829.52|0
1640173120000|2021-12-22 11:38:40|30833.05|30833.05|30829.52|30829.52|30833.05|30833.05|30829.52|30829.52|0
1640173130000|2021-12-22 11:38:50|30833.05|30833.05|30833.05|30833.05|30833.05|30833.05|30833.05|30833.05|0
1640173140000|2021-12-22 11:39:00|30837.19|30837.19|30837.19|30837.19|30837.19|30837.19|30837.19|30837.19|0
1640173310000|2021-12-22 11:41:50|30840.72|30840.72|30840.72|30840.72|30840.72|30840.72|30840.72|30840.72|0
1640173320000|2021-12-22 11:42:00|30837.19|30837.19|30837.19|30837.19|30837.19|30837.19|30837.19|30837.19|0
1640173330000|2021-12-22 11:42:10|30830.12|30830.12|30830.12|30830.12|30830.12|30830.12|30830.12|30830.12|0
1640173370000|2021-12-22 11:42:50|30826.59|30826.59|30826.59|30826.59|30826.59|30826.59|30826.59|30826.59|0
1640173380000|2021-12-22 11:43:00|30830.12|30830.12|30826.59|30826.59|30830.12|30830.12|30826.59|30826.59|0
1640173440000|2021-12-22 11:44:00|30830.12|30830.12|30830.12|30830.12|30830.12|30830.12|30830.12|30830.12|0
1640173450000|2021-12-22 11:44:10|30826.59|30826.59|30822.45|30822.45|30826.59|30826.59|30822.45|30822.45|0
1640173500000|2021-12-22 11:45:00|30822.93|30822.93|30822.93|30822.93|30822.93|30822.93|30822.93|30822.93|0
1640173520000|2021-12-22 11:45:20|30826.47|30826.47|30827.29|30827.29|30827.29|30827.29|30826.47|30826.47|0
1640173610000|2021-12-22 11:46:50|30827.53|30827.53|30827.53|30827.53|30827.53|30827.53|30827.53|30827.53|0
1640173640000|2021-12-22 11:47:20|30834.6|30834.6|30834.6|30834.6|30834.6|30834.6|30834.6|30834.6|0
1640173650000|2021-12-22 11:47:30|30841.67|30841.67|30841.67|30841.67|30841.67|30841.67|30841.67|30841.67|0
1640173670000|2021-12-22 11:47:50|30838.14|30838.14|30841.67|30841.67|30841.67|30841.67|30838.14|30838.14|0
1640173680000|2021-12-22 11:48:00|30842.27|30842.27|30842.27|30842.27|30842.27|30842.27|30842.27|30842.27|0
1640173710000|2021-12-22 11:48:30|30842.75|30842.75|30849.82|30849.82|30849.82|30849.82|30842.75|30842.75|0
1640173720000|2021-12-22 11:48:40|30853.36|30853.36|30860.43|30860.43|30860.43|30860.43|30853.36|30853.36|0
1640173740000|2021-12-22 11:49:00|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|0
1640173760000|2021-12-22 11:49:20|30860.43|30860.43|30856.89|30856.89|30860.43|30860.43|30856.89|30856.89|0
1640173820000|2021-12-22 11:50:20|30853.36|30853.36|30853.36|30853.36|30853.36|30853.36|30853.36|30853.36|0
1640173830000|2021-12-22 11:50:30|30849.82|30849.82|30849.82|30849.82|30849.82|30849.82|30849.82|30849.82|0
1640173850000|2021-12-22 11:50:50|30853.36|30853.36|30853.36|30853.36|30853.36|30853.36|30853.36|30853.36|0
1640173860000|2021-12-22 11:51:00|30849.82|30849.82|30846.29|30846.29|30849.82|30849.82|30846.29|30846.29|0
1640173930000|2021-12-22 11:52:10|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|0
1640173960000|2021-12-22 11:52:40|30839.22|30839.22|30839.22|30839.22|30839.22|30839.22|30839.22|30839.22|0
1640174130000|2021-12-22 11:55:30|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|30842.75|0
1640174200000|2021-12-22 11:56:40|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|30842.15|0
1640174220000|2021-12-22 11:57:00|30849.22|30849.22|30849.22|30849.22|30849.22|30849.22|30849.22|30849.22|0
1640174260000|2021-12-22 11:57:40|30852.76|30852.76|30852.76|30852.76|30852.76|30852.76|30852.76|30852.76|0
1640174310000|2021-12-22 11:58:30|30856.29|30856.29|30863.36|30863.36|30863.36|30863.36|30856.29|30856.29|0
1640174330000|2021-12-22 11:58:50|30865.17|30865.17|30868.7|30868.7|30868.7|30868.7|30865.17|30865.17|0
1640174340000|2021-12-22 11:59:00|30872.24|30872.24|30872.24|30872.24|30872.24|30872.24|30872.24|30872.24|0
1640174350000|2021-12-22 11:59:10|30871.03|30871.03|30872.24|30872.24|30872.24|30872.24|30871.03|30871.03|0
1640174380000|2021-12-22 11:59:40|30871.03|30871.03|30871.03|30871.03|30871.03|30871.03|30871.03|30871.03|0
1640174390000|2021-12-22 11:59:50|30874.57|30874.57|30874.57|30874.57|30874.57|30874.57|30874.57|30874.57|0
1640174400000|2021-12-22 12:00:00|30871.03|30871.03|30860.43|30860.43|30871.03|30871.03|30860.43|30860.43|0
1640174420000|2021-12-22 12:00:20|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|0
1640174440000|2021-12-22 12:00:40|30846.29|30846.29|30846.29|30846.29|30846.29|30846.29|30846.29|30846.29|0
1640174470000|2021-12-22 12:01:10|30846.89|30846.89|30847.49|30847.49|30847.49|30847.49|30846.89|30846.89|0
1640174480000|2021-12-22 12:01:20|30851.03|30851.03|30858.1|30858.1|30858.1|30858.1|30851.03|30851.03|0
1640174500000|2021-12-22 12:01:40|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|30856.89|0
1640174520000|2021-12-22 12:02:00|30860.43|30860.43|30860.43|30860.43|30860.43|30860.43|30860.43|30860.43|0
1640174540000|2021-12-22 12:02:20|30856.89|30856.89|30860.43|30860.43|30860.43|30860.43|30856.89|30856.89|0
1640174550000|2021-12-22 12:02:30|30867.5|30867.5|30867.5|30867.5|30867.5|30867.5|30867.5|30867.5|0
1640174560000|2021-12-22 12:02:40|30868.1|30868.1|30868.1|30868.1|30868.1|30868.1|30868.1|30868.1|0
1640174590000|2021-12-22 12:03:10|30864.57|30864.57|30864.57|30864.57|30864.57|30864.57|30864.57|30864.57|0
1640174600000|2021-12-22 12:03:20|30857.5|30857.5|30857.5|30857.5|30857.5|30857.5|30857.5|30857.5|0
1640174620000|2021-12-22 12:03:40|30853.96|30853.96|30853.96|30853.96|30853.96|30853.96|30853.96|30853.96|0
1640174730000|2021-12-22 12:05:30|30857.5|30857.5|30857.5|30857.5|30857.5|30857.5|30857.5|30857.5|0
1640174780000|2021-12-22 12:06:20|30853.96|30853.96|30853.96|30853.96|30853.96|30853.96|30853.96|30853.96|0
1640174840000|2021-12-22 12:07:20|30846.89|30846.89|30839.82|30839.82|30846.89|30846.89|30839.82|30839.82|0
1640174880000|2021-12-22 12:08:00|30840.42|30840.42|30840.42|30840.42|30840.42|30840.42|30840.42|30840.42|0
1640174890000|2021-12-22 12:08:10|30841.15|30841.15|30844.92|30844.92|30844.92|30844.92|30841.15|30841.15|0
1640174900000|2021-12-22 12:08:20|30848.46|30848.46|30848.46|30848.46|30848.46|30848.46|30848.46|30848.46|0
1640174910000|2021-12-22 12:08:30|30848.22|30848.22|30848.22|30848.22|30848.22|30848.22|30848.22|30848.22|0
1640175010000|2021-12-22 12:10:10|30844.68|30844.68|30844.68|30844.68|30844.68|30844.68|30844.68|30844.68|0
1640175030000|2021-12-22 12:10:30|30848.22|30848.22|30848.22|30848.22|30848.22|30848.22|30848.22|30848.22|0
1640175060000|2021-12-22 12:11:00|30851.75|30851.75|30855.29|30855.29|30855.29|30855.29|30851.75|30851.75|0
1640175100000|2021-12-22 12:11:40|30858.82|30858.82|30858.82|30858.82|30858.82|30858.82|30858.82|30858.82|0
1640175110000|2021-12-22 12:11:50|30858.22|30858.22|30859.42|30859.42|30859.42|30859.42|30858.22|30858.22|0
1640175120000|2021-12-22 12:12:00|30860.02|30860.02|30860.02|30860.02|30860.02|30860.02|30860.02|30860.02|0
1640175130000|2021-12-22 12:12:10|30863.56|30863.56|30863.56|30863.56|30863.56|30863.56|30863.56|30863.56|0
1640175180000|2021-12-22 12:13:00|30862.36|30862.36|30862.36|30862.36|30862.36|30862.36|30862.36|30862.36|0
1640175190000|2021-12-22 12:13:10|30863.56|30863.56|30863.56|30863.56|30863.56|30863.56|30863.56|30863.56|0
1640175270000|2021-12-22 12:14:30|30864.16|30864.16|30864.16|30864.16|30864.16|30864.16|30864.16|30864.16|0
1640175300000|2021-12-22 12:15:00|30864.76|30864.76|30864.76|30864.76|30864.76|30864.76|30864.76|30864.76|0
1640175320000|2021-12-22 12:15:20|30868.3|30868.3|30868.3|30868.3|30868.3|30868.3|30868.3|30868.3|0
1640175330000|2021-12-22 12:15:30|30867.09|30867.09|30866.49|30866.49|30867.09|30867.09|30866.49|30866.49|0
1640175340000|2021-12-22 12:15:40|30862.96|30862.96|30862.96|30862.96|30862.96|30862.96|30862.96|30862.96|0
1640175360000|2021-12-22 12:16:00|30859.42|30859.42|30859.42|30859.42|30859.42|30859.42|30859.42|30859.42|0
1640175380000|2021-12-22 12:16:20|30866.49|30866.49|30866.49|30866.49|30866.49|30866.49|30866.49|30866.49|0
1640175390000|2021-12-22 12:16:30|30870.03|30870.03|30870.85|30870.85|30870.85|30870.85|30870.03|30870.03|0
1640175410000|2021-12-22 12:16:50|30867.31|30867.31|30867.31|30867.31|30867.31|30867.31|30867.31|30867.31|0
1640175450000|2021-12-22 12:17:30|30866.71|30866.71|30866.71|30866.71|30866.71|30866.71|30866.71|30866.71|0
1640175460000|2021-12-22 12:17:40|30867.91|30867.91|30867.91|30867.91|30867.91|30867.91|30867.91|30867.91|0
1640175470000|2021-12-22 12:17:50|30864.38|30864.38|30864.38|30864.38|30864.38|30864.38|30864.38|30864.38|0
1640175540000|2021-12-22 12:19:00|30865.58|30865.58|30865.58|30865.58|30865.58|30865.58|30865.58|30865.58|0
1640175550000|2021-12-22 12:19:10|30858.51|30858.51|30858.51|30858.51|30858.51|30858.51|30858.51|30858.51|0
1640175610000|2021-12-22 12:20:10|30857.31|30857.31|30857.31|30857.31|30857.31|30857.31|30857.31|30857.31|0
1640175680000|2021-12-22 12:21:20|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|0
1640175720000|2021-12-22 12:22:00|30853.17|30853.17|30853.17|30853.17|30853.17|30853.17|30853.17|30853.17|0
1640175770000|2021-12-22 12:22:50|30849.64|30849.64|30849.64|30849.64|30849.64|30849.64|30849.64|30849.64|0
1640175810000|2021-12-22 12:23:30|30853.17|30853.17|30853.17|30853.17|30853.17|30853.17|30853.17|30853.17|0
1640176000000|2021-12-22 12:26:40|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|30856.71|0
1640176020000|2021-12-22 12:27:00|30853.17|30853.17|30860.24|30860.24|30860.24|30860.24|30853.17|30853.17|0
1640176030000|2021-12-22 12:27:10|30856.71|30856.71|30853.17|30853.17|30856.71|30856.71|30853.17|30853.17|0
1640176130000|2021-12-22 12:28:50|30846.1|30846.1|30846.1|30846.1|30846.1|30846.1|30846.1|30846.1|0
1640176140000|2021-12-22 12:29:00|30846.51|30846.51|30846.51|30846.51|30846.51|30846.51|30846.51|30846.51|0
1640176190000|2021-12-22 12:29:50|30853.58|30853.58|30853.58|30853.58|30853.58|30853.58|30853.58|30853.58|0
1640176210000|2021-12-22 12:30:10|30857.12|30857.12|30857.12|30857.12|30857.12|30857.12|30857.12|30857.12|0
1640176260000|2021-12-22 12:31:00|30864.19|30864.19|30864.19|30864.19|30864.19|30864.19|30864.19|30864.19|0
1640176300000|2021-12-22 12:31:40|30871.26|30871.26|30871.26|30871.26|30871.26|30871.26|30871.26|30871.26|0
1640176350000|2021-12-22 12:32:30|30878.74|30878.74|30878.74|30878.74|30878.74|30878.74|30878.74|30878.74|0
1640176380000|2021-12-22 12:33:00|30879.94|30879.94|30879.94|30879.94|30879.94|30879.94|30879.94|30879.94|0
1640176390000|2021-12-22 12:33:10|30880.91|30880.91|30880.66|30880.66|30880.91|30880.91|30880.66|30880.66|0
1640176400000|2021-12-22 12:33:20|30881.27|30881.27|30881.27|30881.27|30881.27|30881.27|30881.27|30881.27|0
1640176410000|2021-12-22 12:33:30|30884.8|30884.8|30884.8|30884.8|30884.8|30884.8|30884.8|30884.8|0
1640176430000|2021-12-22 12:33:50|30881.27|30881.27|30881.27|30881.27|30881.27|30881.27|30881.27|30881.27|0
1640176550000|2021-12-22 12:35:50|30879.46|30879.46|30879.46|30879.46|30879.46|30879.46|30879.46|30879.46|0
1640176640000|2021-12-22 12:37:20|30880.06|30880.06|30880.66|30880.66|30880.66|30880.66|30880.06|30880.06|0
1640176690000|2021-12-22 12:38:10|30879.46|30879.46|30879.46|30879.46|30879.46|30879.46|30879.46|30879.46|0
1640176730000|2021-12-22 12:38:50|30880.06|30880.06|30880.06|30880.06|30880.06|30880.06|30880.06|30880.06|0
1640176750000|2021-12-22 12:39:10|30883.6|30883.6|30883.6|30883.6|30883.6|30883.6|30883.6|30883.6|0
1640176780000|2021-12-22 12:39:40|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|0
1640176800000|2021-12-22 12:40:00|30881.2|30881.2|30881.2|30881.2|30881.2|30881.2|30881.2|30881.2|0
1640176810000|2021-12-22 12:40:10|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|30881.8|0
1640176840000|2021-12-22 12:40:40|30878.26|30878.26|30878.26|30878.26|30878.26|30878.26|30878.26|30878.26|0
1640176850000|2021-12-22 12:40:50|30877.66|30877.66|30878.86|30878.86|30878.86|30878.86|30877.66|30877.66|0
1640176860000|2021-12-22 12:41:00|30877.66|30877.66|30877.66|30877.66|30877.66|30877.66|30877.66|30877.66|0
1640176880000|2021-12-22 12:41:20|30878.14|30878.14|30878.14|30878.14|30878.14|30878.14|30878.14|30878.14|0
1640176890000|2021-12-22 12:41:30|30879.35|30879.35|30879.35|30879.35|30879.35|30879.35|30879.35|30879.35|0
1640176900000|2021-12-22 12:41:40|30879.59|30879.59|30879.59|30879.59|30879.59|30879.59|30879.59|30879.59|0
1640176960000|2021-12-22 12:42:40|30880.07|30880.07|30880.67|30880.67|30880.67|30880.67|30880.07|30880.07|0
1640176980000|2021-12-22 12:43:00|30884.21|30884.21|30880.67|30880.67|30884.21|30884.21|30880.67|30880.67|0
1640177020000|2021-12-22 12:43:40|30881.27|30881.27|30880.07|30880.07|30881.27|30881.27|30880.07|30880.07|0
1640177040000|2021-12-22 12:44:00|30883.61|30883.61|30883.61|30883.61|30883.61|30883.61|30883.61|30883.61|0
1640177100000|2021-12-22 12:45:00|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|0
1640177120000|2021-12-22 12:45:20|30879.47|30879.47|30879.47|30879.47|30879.47|30879.47|30879.47|30879.47|0
1640177130000|2021-12-22 12:45:30|30872.4|30872.4|30872.4|30872.4|30872.4|30872.4|30872.4|30872.4|0
1640177150000|2021-12-22 12:45:50|30873.6|30873.6|30873.6|30873.6|30873.6|30873.6|30873.6|30873.6|0
1640177320000|2021-12-22 12:48:40|30873|30873|30873|30873|30873|30873|30873|30873|0
1640177350000|2021-12-22 12:49:10|30873.6|30873.6|30873|30873|30873.6|30873.6|30873|30873|0
1640177360000|2021-12-22 12:49:20|30869.47|30869.47|30866.53|30866.53|30870.07|30870.07|30866.53|30866.53|0
1640177370000|2021-12-22 12:49:30|30867.13|30867.13|30867.13|30867.13|30867.13|30867.13|30867.13|30867.13|0
1640177390000|2021-12-22 12:49:50|30870.67|30870.67|30874.2|30874.2|30874.2|30874.2|30870.67|30870.67|0
1640177440000|2021-12-22 12:50:40|30870.67|30870.67|30870.67|30870.67|30870.67|30870.67|30870.67|30870.67|0
1640177450000|2021-12-22 12:50:50|30867.13|30867.13|30867.13|30867.13|30867.13|30867.13|30867.13|30867.13|0
1640177500000|2021-12-22 12:51:40|30865.93|30865.93|30865.93|30865.93|30865.93|30865.93|30865.93|30865.93|0
1640177550000|2021-12-22 12:52:30|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|0
1640177560000|2021-12-22 12:52:40|30870.07|30870.07|30870.67|30870.67|30870.67|30870.67|30870.07|30870.07|0
1640177570000|2021-12-22 12:52:50|30871.27|30871.27|30871.27|30871.27|30871.27|30871.27|30871.27|30871.27|0
1640177690000|2021-12-22 12:54:50|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|30869.47|0
1640177700000|2021-12-22 12:55:00|30873|30873|30873|30873|30873|30873|30873|30873|0
1640177740000|2021-12-22 12:55:40|30883.61|30883.61|30883.61|30883.61|30883.61|30883.61|30883.61|30883.61|0
1640177770000|2021-12-22 12:56:10|30884.21|30884.21|30884.21|30884.21|30884.21|30884.21|30884.21|30884.21|0
1640177780000|2021-12-22 12:56:20|30880.67|30880.67|30880.67|30880.67|30880.67|30880.67|30880.67|30880.67|0
1640177830000|2021-12-22 12:57:10|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|30880.07|0
1640177850000|2021-12-22 12:57:30|30883.61|30883.61|30887.14|30887.14|30887.14|30887.14|30883.61|30883.61|0
1640177920000|2021-12-22 12:58:40|30890.68|30890.68|30890.68|30890.68|30890.68|30890.68|30890.68|30890.68|0
1640177940000|2021-12-22 12:59:00|30891.28|30891.28|30891.28|30891.28|30891.28|30891.28|30891.28|30891.28|0
1640178040000|2021-12-22 13:00:40|30884.21|30884.21|30887.74|30887.74|30887.74|30887.74|30884.21|30884.21|0
1640178140000|2021-12-22 13:02:20|30887.26|30887.26|30887.02|30887.02|30887.26|30887.26|30887.02|30887.02|0
1640178150000|2021-12-22 13:02:30|30883.48|30883.48|30879.95|30879.95|30883.48|30883.48|30879.95|30879.95|0
1640178160000|2021-12-22 13:02:40|30879.71|30879.71|30879.71|30879.71|30879.71|30879.71|30879.71|30879.71|0
1640178170000|2021-12-22 13:02:50|30872.64|30872.64|30872.64|30872.64|30872.64|30872.64|30872.64|30872.64|0
1640178180000|2021-12-22 13:03:00|30869.1|30869.1|30865.57|30865.57|30869.1|30869.1|30865.57|30865.57|0
1640178190000|2021-12-22 13:03:10|30864.36|30864.36|30864.36|30864.36|30864.36|30864.36|30864.36|30864.36|0
1640178210000|2021-12-22 13:03:30|30860.83|30860.83|30860.83|30860.83|30860.83|30860.83|30860.83|30860.83|0
1640178250000|2021-12-22 13:04:10|30860.42|30860.42|30858.98|30858.98|30860.42|30860.42|30851.91|30851.91|0
1640178270000|2021-12-22 13:04:30|30855.44|30855.44|30851.91|30851.91|30855.44|30855.44|30851.91|30851.91|0
1640178320000|2021-12-22 13:05:20|30855.44|30855.44|30855.44|30855.44|30855.44|30855.44|30855.44|30855.44|0
1640178340000|2021-12-22 13:05:40|30858.98|30858.98|30858.98|30858.98|30858.98|30858.98|30858.98|30858.98|0
1640178360000|2021-12-22 13:06:00|30860.18|30860.18|30860.18|30860.18|30860.18|30860.18|30860.18|30860.18|0
1640178370000|2021-12-22 13:06:10|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|0
1640178490000|2021-12-22 13:08:10|30859.58|30859.58|30860.78|30860.78|30860.78|30860.78|30859.58|30859.58|0
1640178580000|2021-12-22 13:09:40|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|0
1640178620000|2021-12-22 13:10:20|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|0
1640178690000|2021-12-22 13:11:30|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|0
1640178730000|2021-12-22 13:12:10|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|0
1640178870000|2021-12-22 13:14:30|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|0
1640178920000|2021-12-22 13:15:20|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|30860.78|0
1640178960000|2021-12-22 13:16:00|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|0
1640178990000|2021-12-22 13:16:30|30853.71|30853.71|30853.71|30853.71|30853.71|30853.71|30853.71|30853.71|0
1640179000000|2021-12-22 13:16:40|30857.24|30857.24|30860.78|30860.78|30860.78|30860.78|30857.24|30857.24|0
1640179010000|2021-12-22 13:16:50|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|30864.31|0
1640179020000|2021-12-22 13:17:00|30867.85|30867.85|30867.85|30867.85|30867.85|30867.85|30867.85|30867.85|0
1640179050000|2021-12-22 13:17:30|30864.31|30864.31|30860.78|30860.78|30864.31|30864.31|30860.78|30860.78|0
1640179120000|2021-12-22 13:18:40|30861.38|30861.38|30860.78|30860.78|30861.38|30861.38|30860.18|30860.18|0
1640179200000|2021-12-22 13:20:00|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|0
1640179220000|2021-12-22 13:20:20|30850.17|30850.17|30850.17|30850.17|30850.17|30850.17|30850.17|30850.17|0
1640179300000|2021-12-22 13:21:40|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|30857.24|0
1640179340000|2021-12-22 13:22:20|30856.04|30856.04|30857.24|30857.24|30857.24|30857.24|30856.04|30856.04|0
1640179350000|2021-12-22 13:22:30|30857.84|30857.84|30857.84|30857.84|30857.84|30857.84|30857.84|30857.84|0
1640179420000|2021-12-22 13:23:40|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|0
1640179430000|2021-12-22 13:23:50|30853.11|30853.11|30853.11|30853.11|30853.71|30853.71|30853.11|30853.11|0
1640179440000|2021-12-22 13:24:00|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|30854.31|0
1640179470000|2021-12-22 13:24:30|30850.77|30850.77|30850.77|30850.77|30850.77|30850.77|30850.77|30850.77|0
1640179490000|2021-12-22 13:24:50|30847.24|30847.24|30847.24|30847.24|30847.24|30847.24|30847.24|30847.24|0
1640179500000|2021-12-22 13:25:00|30843.7|30843.7|30843.7|30843.7|30843.7|30843.7|30843.7|30843.7|0
1640179540000|2021-12-22 13:25:40|30843.29|30843.29|30839.76|30839.76|30843.29|30843.29|30839.76|30839.76|0
1640179550000|2021-12-22 13:25:50|30836.22|30836.22|30832.69|30832.69|30836.22|30836.22|30832.69|30832.69|0
1640179560000|2021-12-22 13:26:00|30836.22|30836.22|30836.22|30836.22|30836.22|30836.22|30836.22|30836.22|0
1640179620000|2021-12-22 13:27:00|30832.69|30832.69|30832.69|30832.69|30832.69|30832.69|30832.69|30832.69|0
1640179630000|2021-12-22 13:27:10|30836.22|30836.22|30836.22|30836.22|30836.22|30836.22|30836.22|30836.22|0
1640179720000|2021-12-22 13:28:40|30839.76|30839.76|30839.76|30839.76|30839.76|30839.76|30839.76|30839.76|0
1640179730000|2021-12-22 13:28:50|30843.29|30843.29|30843.29|30843.29|30843.29|30843.29|30843.29|30843.29|0
1640179740000|2021-12-22 13:29:00|30844.02|30844.02|30847.56|30847.56|30847.56|30847.56|30844.02|30844.02|0
1640179760000|2021-12-22 13:29:20|30854.63|30854.63|30854.63|30854.63|30854.63|30854.63|30851.09|30851.09|0
1640179780000|2021-12-22 13:29:40|30853.42|30853.42|30853.42|30853.42|30853.42|30853.42|30853.42|30853.42|0
1640179790000|2021-12-22 13:29:50|30849.89|30849.89|30853.42|30853.42|30853.42|30853.42|30849.89|30849.89|0
1640179800000|2021-12-22 13:30:00|30856.96|30856.96|30856.96|30856.96|30856.96|30856.96|30856.96|30856.96|0
1640179810000|2021-12-22 13:30:10|30860.49|30860.49|30860.49|30860.49|30860.49|30860.49|30860.49|30860.49|0
1640179830000|2021-12-22 13:30:30|30861.09|30861.09|30861.09|30861.09|30861.09|30861.09|30861.09|30861.09|0
1640179850000|2021-12-22 13:30:50|30868.16|30868.16|30868.16|30868.16|30868.16|30868.16|30868.16|30868.16|0
1640179860000|2021-12-22 13:31:00|30864.63|30864.63|30864.63|30864.63|30864.63|30864.63|30864.63|30864.63|0
1640179920000|2021-12-22 13:32:00|30861.09|30861.09|30861.09|30861.09|30861.09|30861.09|30861.09|30861.09|0
1640179940000|2021-12-22 13:32:20|30868.16|30868.16|30868.16|30868.16|30868.16|30868.16|30868.16|30868.16|0
1640179980000|2021-12-22 13:33:00|30864.63|30864.63|30864.03|30864.03|30864.63|30864.63|30864.03|30864.03|0
1640180000000|2021-12-22 13:33:20|30863.43|30863.43|30863.43|30863.43|30863.43|30863.43|30863.43|30863.43|0
1640180050000|2021-12-22 13:34:10|30866.96|30866.96|30866.96|30866.96|30866.96|30866.96|30866.96|30866.96|0
1640180160000|2021-12-22 13:36:00|30866.72|30866.72|30866.72|30866.72|30866.72|30866.72|30866.72|30866.72|0
1640180170000|2021-12-22 13:36:10|30866.48|30866.48|30866.24|30866.24|30866.48|30866.48|30866.24|30866.24|0
1640180220000|2021-12-22 13:37:00|30873.31|30873.31|30873.31|30873.31|30873.31|30873.31|30873.31|30873.31|0
1640180240000|2021-12-22 13:37:20|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|0
1640180290000|2021-12-22 13:38:10|30866.24|30866.24|30866.24|30866.24|30866.24|30866.24|30866.24|30866.24|0
1640180330000|2021-12-22 13:38:50|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|0
1640180360000|2021-12-22 13:39:20|30866.24|30866.24|30866.24|30866.24|30866.24|30866.24|30866.24|30866.24|0
1640180410000|2021-12-22 13:40:10|30855.63|30855.63|30866.24|30866.24|30866.24|30866.24|30855.63|30855.63|0
1640180440000|2021-12-22 13:40:40|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|30869.77|0
1640180620000|2021-12-22 13:43:40|30873.31|30873.31|30873.31|30873.31|30873.31|30873.31|30873.31|30873.31|0
1640180630000|2021-12-22 13:43:50|30869.77|30869.77|30872.71|30872.71|30873.31|30873.31|30869.77|30869.77|0
1640180670000|2021-12-22 13:44:30|30872.3|30872.3|30871.57|30871.57|30872.71|30872.71|30871.57|30871.57|0
1640180700000|2021-12-22 13:45:00|30871.98|30871.98|30871.57|30871.57|30871.98|30871.98|30871.57|30871.57|0
1640180710000|2021-12-22 13:45:10|30868.03|30868.03|30868.03|30868.03|30868.03|30868.03|30868.03|30868.03|0
1640180730000|2021-12-22 13:45:30|30864.5|30864.5|30864.5|30864.5|30864.5|30864.5|30864.5|30864.5|0
1640180740000|2021-12-22 13:45:40|30864.09|30864.09|30864.09|30864.09|30864.09|30864.09|30864.09|30864.09|0
1640180850000|2021-12-22 13:47:30|30867.62|30867.62|30867.62|30867.62|30867.62|30867.62|30867.62|30867.62|0
1640180860000|2021-12-22 13:47:40|30871.16|30871.16|30871.16|30871.16|30871.16|30871.16|30871.16|30871.16|0
1640180890000|2021-12-22 13:48:10|30867.62|30867.62|30867.62|30867.62|30867.62|30867.62|30867.62|30867.62|0
1640180940000|2021-12-22 13:49:00|30871.16|30871.16|30871.16|30871.16|30871.16|30871.16|30871.16|30871.16|0
1640181090000|2021-12-22 13:51:30|30867.62|30867.62|30864.09|30864.09|30867.62|30867.62|30864.09|30864.09|0
1640181150000|2021-12-22 13:52:30|30864.5|30864.5|30871.57|30871.57|30871.57|30871.57|30864.5|30864.5|0
1640181160000|2021-12-22 13:52:40|30868.03|30868.03|30864.5|30864.5|30868.03|30868.03|30864.5|30864.5|0
1640181230000|2021-12-22 13:53:50|30860.96|30860.96|30864.5|30864.5|30864.5|30864.5|30860.96|30860.96|0
1640181250000|2021-12-22 13:54:10|30868.03|30868.03|30868.03|30868.03|30868.03|30868.03|30868.03|30868.03|0
1640181270000|2021-12-22 13:54:30|30860.96|30860.96|30860.96|30860.96|30860.96|30860.96|30860.96|30860.96|0
1640181360000|2021-12-22 13:56:00|30859.76|30859.76|30859.16|30859.16|30859.76|30859.76|30859.16|30859.16|0
1640181400000|2021-12-22 13:56:40|30866.23|30866.23|30866.23|30866.23|30866.23|30866.23|30866.23|30866.23|0
1640181410000|2021-12-22 13:56:50|30862.7|30862.7|30862.7|30862.7|30862.7|30862.7|30862.7|30862.7|0
1640181460000|2021-12-22 13:57:40|30859.16|30859.16|30855.63|30855.63|30859.16|30859.16|30855.63|30855.63|0
1640181480000|2021-12-22 13:58:00|30852.09|30852.09|30852.09|30852.09|30852.09|30852.09|30852.09|30852.09|0
1640181550000|2021-12-22 13:59:10|30841.49|30841.49|30841.49|30841.49|30841.49|30841.49|30841.49|30841.49|0
1640181570000|2021-12-22 13:59:30|30848.56|30848.56|30852.09|30852.09|30852.09|30852.09|30848.56|30848.56|0
1640181630000|2021-12-22 14:00:30|30855.63|30855.63|30855.63|30855.63|30855.63|30855.63|30855.63|30855.63|0
1640181730000|2021-12-22 14:02:10|30852.09|30852.09|30855.63|30855.63|30855.63|30855.63|30852.09|30852.09|0
1640181880000|2021-12-22 14:04:40|30859.16|30859.16|30862.7|30862.7|30862.7|30862.7|30859.16|30859.16|0
1640181900000|2021-12-22 14:05:00|30866.23|30866.23|30876.84|30876.84|30876.84|30876.84|30866.23|30866.23|0
1640181910000|2021-12-22 14:05:10|30880.37|30880.37|30888.04|30888.04|30888.04|30888.04|30880.37|30880.37|0
1640181920000|2021-12-22 14:05:20|30891.58|30891.58|30888.04|30888.04|30891.58|30891.58|30888.04|30888.04|0
1640181930000|2021-12-22 14:05:30|30884.51|30884.51|30884.51|30884.51|30884.51|30884.51|30884.51|30884.51|0
1640181960000|2021-12-22 14:06:00|30880.97|30880.97|30880.97|30880.97|30880.97|30880.97|30880.97|30880.97|0
1640181970000|2021-12-22 14:06:10|30877.44|30877.44|30877.44|30877.44|30877.44|30877.44|30877.44|30877.44|0
1640182010000|2021-12-22 14:06:50|30870.37|30870.37|30870.37|30870.37|30870.37|30870.37|30870.37|30870.37|0
1640182030000|2021-12-22 14:07:10|30880.97|30880.97|30884.51|30884.51|30884.51|30884.51|30880.97|30880.97|0
1640182050000|2021-12-22 14:07:30|30880.97|30880.97|30880.97|30880.97|30880.97|30880.97|30880.97|30880.97|0
1640182060000|2021-12-22 14:07:40|30877.44|30877.44|30880.97|30880.97|30880.97|30880.97|30877.44|30877.44|0
1640182110000|2021-12-22 14:08:30|30877.44|30877.44|30880.97|30880.97|30880.97|30880.97|30877.44|30877.44|0
1640182140000|2021-12-22 14:09:00|30884.51|30884.51|30884.51|30884.51|30884.51|30884.51|30884.51|30884.51|0
1640182150000|2021-12-22 14:09:10|30888.04|30888.04|30888.04|30888.04|30888.04|30888.04|30888.04|30888.04|0
1640182210000|2021-12-22 14:10:10|30891.58|30891.58|30891.58|30891.58|30891.58|30891.58|30891.58|30891.58|0
1640182340000|2021-12-22 14:12:20|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|0
1640182390000|2021-12-22 14:13:10|30895.11|30895.11|30895.11|30895.11|30895.11|30895.11|30895.11|30895.11|0
1640182410000|2021-12-22 14:13:30|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|0
1640182420000|2021-12-22 14:13:40|30902.18|30902.18|30902.18|30902.18|30902.18|30902.18|30902.18|30902.18|0
1640182470000|2021-12-22 14:14:30|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|30898.65|0
1640182500000|2021-12-22 14:15:00|30898.4|30898.4|30898.4|30898.4|30898.4|30898.4|30898.4|30898.4|0
1640182550000|2021-12-22 14:15:50|30894.87|30894.87|30887.8|30887.8|30894.87|30894.87|30887.8|30887.8|0
1640182580000|2021-12-22 14:16:20|30880.73|30880.73|30880.73|30880.73|30880.73|30880.73|30880.73|30880.73|0
1640182590000|2021-12-22 14:16:30|30884.27|30884.27|30884.27|30884.27|30884.27|30884.27|30884.27|30884.27|0
1640182650000|2021-12-22 14:17:30|30880.73|30880.73|30880.73|30880.73|30880.73|30880.73|30880.73|30880.73|0
1640182680000|2021-12-22 14:18:00|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|0
1640182690000|2021-12-22 14:18:10|30883.66|30883.66|30887.2|30887.2|30887.2|30887.2|30883.66|30883.66|0
1640182760000|2021-12-22 14:19:20|30883.66|30883.66|30887.2|30887.2|30887.2|30887.2|30883.66|30883.66|0
1640182810000|2021-12-22 14:20:10|30890.73|30890.73|30890.73|30890.73|30890.73|30890.73|30890.73|30890.73|0
1640182850000|2021-12-22 14:20:50|30887.2|30887.2|30883.66|30883.66|30887.2|30887.2|30883.66|30883.66|0
1640182860000|2021-12-22 14:21:00|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|0
1640182870000|2021-12-22 14:21:10|30876.59|30876.59|30876.59|30876.59|30876.59|30876.59|30876.59|30876.59|0
1640182890000|2021-12-22 14:21:30|30873.06|30873.06|30865.99|30865.99|30873.06|30873.06|30865.99|30865.99|0
1640182960000|2021-12-22 14:22:40|30869.52|30869.52|30869.52|30869.52|30869.52|30869.52|30869.52|30869.52|0
1640182970000|2021-12-22 14:22:50|30873.06|30873.06|30876.59|30876.59|30876.59|30876.59|30873.06|30873.06|0
1640182980000|2021-12-22 14:23:00|30873.06|30873.06|30873.06|30873.06|30873.06|30873.06|30873.06|30873.06|0
1640183030000|2021-12-22 14:23:50|30876.59|30876.59|30876.59|30876.59|30876.59|30876.59|30876.59|30876.59|0
1640183050000|2021-12-22 14:24:10|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|30880.13|0
1640183070000|2021-12-22 14:24:30|30883.66|30883.66|30880.32|30880.32|30883.66|30883.66|30880.13|30880.13|0
1640183080000|2021-12-22 14:24:40|30879.12|30879.12|30879.12|30879.12|30879.12|30879.12|30879.12|30879.12|0
1640183090000|2021-12-22 14:24:50|30878.71|30878.71|30878.3|30878.3|30878.71|30878.71|30878.3|30878.3|0
1640183100000|2021-12-22 14:25:00|30881.83|30881.83|30885.37|30885.37|30885.37|30885.37|30881.83|30881.83|0
1640183160000|2021-12-22 14:26:00|30881.83|30881.83|30881.83|30881.83|30881.83|30881.83|30881.83|30881.83|0
1640183210000|2021-12-22 14:26:50|30878.3|30878.3|30878.3|30878.3|30878.3|30878.3|30878.3|30878.3|0
1640183240000|2021-12-22 14:27:20|30879.5|30879.5|30879.5|30879.5|30879.5|30879.5|30875.97|30875.97|0
1640183260000|2021-12-22 14:27:40|30890.11|30890.11|30890.11|30890.11|30890.11|30890.11|30890.11|30890.11|0
1640183270000|2021-12-22 14:27:50|30886.57|30886.57|30886.57|30886.57|30886.57|30886.57|30886.57|30886.57|0
1640183280000|2021-12-22 14:28:00|30883.04|30883.04|30883.04|30883.04|30886.57|30886.57|30883.04|30883.04|0
1640183290000|2021-12-22 14:28:10|30879.5|30879.5|30879.5|30879.5|30879.5|30879.5|30879.5|30879.5|0
1640183310000|2021-12-22 14:28:30|30879.91|30879.91|30879.5|30879.5|30879.91|30879.91|30879.5|30879.5|0
1640183330000|2021-12-22 14:28:50|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|0
1640183340000|2021-12-22 14:29:00|30875.72|30875.72|30875.72|30875.72|30875.72|30875.72|30875.72|30875.72|0
1640183350000|2021-12-22 14:29:10|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|30879.26|0
1640183390000|2021-12-22 14:29:50|30872.19|30872.19|30858.05|30858.05|30872.19|30872.19|30858.05|30858.05|0
1640183400000|2021-12-22 14:30:00|30854.51|30854.51|30892.08|30892.08|30892.08|30892.08|30850.98|30850.98|0
1640183410000|2021-12-22 14:30:10|30895.61|30895.61|30897.22|30897.22|30906.63|30906.63|30895.61|30895.61|0
1640183440000|2021-12-22 14:30:40|30900.76|30900.76|30900.76|30900.76|30904.29|30904.29|30900.76|30900.76|0
1640183450000|2021-12-22 14:30:50|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|0
1640183460000|2021-12-22 14:31:00|30900.76|30900.76|30907.83|30907.83|30907.83|30907.83|30900.76|30900.76|0
1640183480000|2021-12-22 14:31:20|30900.76|30900.76|30900.76|30900.76|30901.36|30901.36|30897.22|30897.22|0
1640183490000|2021-12-22 14:31:30|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|0
1640183510000|2021-12-22 14:31:50|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|30897.22|0
1640183530000|2021-12-22 14:32:10|30900.76|30900.76|30896.62|30896.62|30900.76|30900.76|30896.62|30896.62|0
1640183540000|2021-12-22 14:32:20|30896.38|30896.38|30896.38|30896.38|30896.38|30896.38|30896.38|30896.38|0
1640183560000|2021-12-22 14:32:40|30903.45|30903.45|30906.98|30906.98|30906.98|30906.98|30903.45|30903.45|0
1640183570000|2021-12-22 14:32:50|30910.52|30910.52|30910.52|30910.52|30910.52|30910.52|30910.52|30910.52|0
1640183580000|2021-12-22 14:33:00|30914.05|30914.05|30936.27|30936.27|30936.27|30936.27|30914.05|30914.05|0
1640183590000|2021-12-22 14:33:10|30932.74|30932.74|30932.74|30932.74|30932.74|30932.74|30932.74|30932.74|0
1640183610000|2021-12-22 14:33:30|30933.22|30933.22|30940.29|30940.29|30940.29|30940.29|30933.22|30933.22|0
1640183630000|2021-12-22 14:33:50|30940.7|30940.7|30940.7|30940.7|30940.7|30940.7|30940.7|30940.7|0
1640183640000|2021-12-22 14:34:00|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|30940.7|30940.7|0
1640183660000|2021-12-22 14:34:20|30947.77|30947.77|30951.31|30951.31|30951.31|30951.31|30944.24|30944.24|0
1640183670000|2021-12-22 14:34:30|30937.17|30937.17|30933.63|30933.63|30937.17|30937.17|30933.63|30933.63|0
1640183690000|2021-12-22 14:34:50|30937.17|30937.17|30951.31|30951.31|30951.31|30951.31|30937.17|30937.17|0
1640183700000|2021-12-22 14:35:00|30954.84|30954.84|30954.84|30954.84|30954.84|30954.84|30954.84|30954.84|0
1640183710000|2021-12-22 14:35:10|30940.7|30940.7|30940.7|30940.7|30940.7|30940.7|30940.7|30940.7|0
1640183730000|2021-12-22 14:35:30|30944.24|30944.24|30940.7|30940.7|30944.24|30944.24|30940.7|30940.7|0
1640183740000|2021-12-22 14:35:40|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|0
1640183770000|2021-12-22 14:36:10|30954.84|30954.84|30961.91|30961.91|30961.91|30961.91|30954.84|30954.84|0
1640183780000|2021-12-22 14:36:20|30958.38|30958.38|30951.31|30951.31|30958.38|30958.38|30951.31|30951.31|0
1640183820000|2021-12-22 14:37:00|30952.51|30952.51|30951.31|30951.31|30952.51|30952.51|30951.31|30951.31|0
1640183850000|2021-12-22 14:37:30|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|30944.24|0
1640183860000|2021-12-22 14:37:40|30947.77|30947.77|30947.77|30947.77|30947.77|30947.77|30947.77|30947.77|0
1640183890000|2021-12-22 14:38:10|30948.37|30948.37|30954.72|30954.72|30954.72|30954.72|30948.37|30948.37|0
1640183940000|2021-12-22 14:39:00|30958.25|30958.25|30958.25|30958.25|30958.25|30958.25|30958.25|30958.25|0
1640183950000|2021-12-22 14:39:10|30954.72|30954.72|30958.25|30958.25|30958.25|30958.25|30954.72|30954.72|0
1640183960000|2021-12-22 14:39:20|30954.72|30954.72|30955.32|30955.32|30955.32|30955.32|30954.72|30954.72|0
1640183990000|2021-12-22 14:39:50|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|0
1640184020000|2021-12-22 14:40:20|30962.39|30962.39|30962.39|30962.39|30962.39|30962.39|30962.39|30962.39|0
1640184050000|2021-12-22 14:40:50|30965.92|30965.92|30969.46|30969.46|30969.46|30969.46|30965.92|30965.92|0
1640184060000|2021-12-22 14:41:00|30965.92|30965.92|30962.39|30962.39|30965.92|30965.92|30962.39|30962.39|0
1640184110000|2021-12-22 14:41:50|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|0
1640184120000|2021-12-22 14:42:00|30955.32|30955.32|30955.32|30955.32|30955.32|30955.32|30955.32|30955.32|0
1640184140000|2021-12-22 14:42:20|30951.78|30951.78|30951.78|30951.78|30951.78|30951.78|30951.78|30951.78|0
1640184160000|2021-12-22 14:42:40|30944.71|30944.71|30944.71|30944.71|30944.71|30944.71|30944.71|30944.71|0
1640184170000|2021-12-22 14:42:50|30948.25|30948.25|30955.32|30955.32|30955.32|30955.32|30948.25|30948.25|0
1640184180000|2021-12-22 14:43:00|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|30958.85|0
1640184200000|2021-12-22 14:43:20|30941.18|30941.18|30944.71|30944.71|30944.71|30944.71|30941.18|30941.18|0
1640184210000|2021-12-22 14:43:30|30948.25|30948.25|30951.78|30951.78|30951.78|30951.78|30948.25|30948.25|0
1640184230000|2021-12-22 14:43:50|30955.32|30955.32|30951.78|30951.78|30955.32|30955.32|30951.78|30951.78|0
1640184270000|2021-12-22 14:44:30|30948.25|30948.25|30941.18|30941.18|30948.25|30948.25|30941.18|30941.18|0
1640184280000|2021-12-22 14:44:40|30944.71|30944.71|30944.71|30944.71|30944.71|30944.71|30944.71|30944.71|0
1640184290000|2021-12-22 14:44:50|30948.25|30948.25|30948.25|30948.25|30948.25|30948.25|30948.25|30948.25|0
1640184300000|2021-12-22 14:45:00|30951.78|30951.78|30951.78|30951.78|30951.78|30951.78|30951.78|30951.78|0
1640184310000|2021-12-22 14:45:10|30948.25|30948.25|30948.25|30948.25|30948.25|30948.25|30948.25|30948.25|0
1640184330000|2021-12-22 14:45:30|30947.65|30947.65|30947.65|30947.65|30947.65|30947.65|30947.65|30947.65|0
1640184340000|2021-12-22 14:45:40|30944.11|30944.11|30937.04|30937.04|30944.11|30944.11|30937.04|30937.04|0
1640184350000|2021-12-22 14:45:50|30933.51|30933.51|30933.51|30933.51|30933.51|30933.51|30933.51|30933.51|0
1640184380000|2021-12-22 14:46:20|30929.97|30929.97|30929.97|30929.97|30933.51|30933.51|30929.97|30929.97|0
1640184400000|2021-12-22 14:46:40|30929.37|30929.37|30925.84|30925.84|30929.37|30929.37|30925.84|30925.84|0
1640184420000|2021-12-22 14:47:00|30918.77|30918.77|30918.77|30918.77|30918.77|30918.77|30918.77|30918.77|0
1640184440000|2021-12-22 14:47:20|30922.3|30922.3|30922.3|30922.3|30922.3|30922.3|30922.3|30922.3|0
1640184450000|2021-12-22 14:47:30|30921.89|30921.89|30921.07|30921.07|30921.89|30921.89|30921.07|30921.07|0
1640184460000|2021-12-22 14:47:40|30920.47|30920.47|30920.47|30920.47|30920.47|30920.47|30920.47|30920.47|0
1640184470000|2021-12-22 14:47:50|30916.94|30916.94|30916.94|30916.94|30916.94|30916.94|30916.94|30916.94|0
1640184500000|2021-12-22 14:48:20|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|30916.69|0
1640184510000|2021-12-22 14:48:30|30916.09|30916.09|30909.02|30909.02|30916.09|30916.09|30909.02|30909.02|0
1640184530000|2021-12-22 14:48:50|30905.49|30905.49|30905.08|30905.08|30905.49|30905.49|30898.42|30898.42|0
1640184540000|2021-12-22 14:49:00|30904.48|30904.48|30904.48|30904.48|30904.48|30904.48|30904.48|30904.48|0
1640184550000|2021-12-22 14:49:10|30900.94|30900.94|30911.55|30911.55|30915.08|30915.08|30900.94|30900.94|0
1640184570000|2021-12-22 14:49:30|30908.01|30908.01|30897.41|30897.41|30908.01|30908.01|30890.34|30890.34|0
1640184580000|2021-12-22 14:49:40|30900.94|30900.94|30905.08|30905.08|30905.08|30905.08|30900.94|30900.94|0
1640184600000|2021-12-22 14:50:00|30901.54|30901.54|30901.54|30901.54|30901.54|30901.54|30901.54|30901.54|0
1640184610000|2021-12-22 14:50:10|30905.08|30905.08|30905.08|30905.08|30905.08|30905.08|30905.08|30905.08|0
1640184620000|2021-12-22 14:50:20|30901.54|30901.54|30901.54|30901.54|30901.54|30901.54|30901.54|30901.54|0
1640184630000|2021-12-22 14:50:30|30900.94|30900.94|30911.55|30911.55|30911.55|30911.55|30900.94|30900.94|0
1640184640000|2021-12-22 14:50:40|30908.01|30908.01|30908.01|30908.01|30908.01|30908.01|30908.01|30908.01|0
1640184660000|2021-12-22 14:51:00|30915.08|30915.08|30915.08|30915.08|30918.62|30918.62|30915.08|30915.08|0
1640184710000|2021-12-22 14:51:50|30911.55|30911.55|30929.82|30929.82|30929.82|30929.82|30911.55|30911.55|0
1640184740000|2021-12-22 14:52:20|30933.36|30933.36|30933.36|30933.36|30933.36|30933.36|30933.36|30933.36|0
1640184750000|2021-12-22 14:52:30|30940.43|30940.43|30933.36|30933.36|30940.43|30940.43|30933.36|30933.36|0
1640184760000|2021-12-22 14:52:40|30933.96|30933.96|30933.96|30933.96|30941.03|30941.03|30933.96|30933.96|0
1640184770000|2021-12-22 14:52:50|30934.56|30934.56|30941.63|30941.63|30941.63|30941.63|30934.56|30934.56|0
1640184780000|2021-12-22 14:53:00|30945.16|30945.16|30945.16|30945.16|30945.16|30945.16|30945.16|30945.16|0
1640184800000|2021-12-22 14:53:20|30945.77|30945.77|30931.03|30931.03|30945.77|30945.77|30931.03|30931.03|0
1640184840000|2021-12-22 14:54:00|30941.63|30941.63|30941.63|30941.63|30941.63|30941.63|30941.63|30941.63|0
1640184850000|2021-12-22 14:54:10|30938.1|30938.1|30938.1|30938.1|30938.1|30938.1|30938.1|30938.1|0
1640184890000|2021-12-22 14:54:50|30945.16|30945.16|30938.1|30938.1|30945.16|30945.16|30934.56|30934.56|0
1640184900000|2021-12-22 14:55:00|30938.7|30938.7|30935.76|30935.76|30939.3|30939.3|30935.76|30935.76|0
1640184920000|2021-12-22 14:55:20|30928.69|30928.69|30928.69|30928.69|30932.23|30932.23|30928.69|30928.69|0
1640184940000|2021-12-22 14:55:40|30932.23|30932.23|30932.23|30932.23|30932.23|30932.23|30932.23|30932.23|0
1640184990000|2021-12-22 14:56:30|30928.69|30928.69|30925.16|30925.16|30928.69|30928.69|30925.16|30925.16|0
1640185020000|2021-12-22 14:57:00|30928.69|30928.69|30928.69|30928.69|30928.69|30928.69|30928.69|30928.69|0
1640185030000|2021-12-22 14:57:10|30925.16|30925.16|30925.16|30925.16|30925.16|30925.16|30925.16|30925.16|0
1640185040000|2021-12-22 14:57:20|30925.57|30925.57|30922.03|30922.03|30925.57|30925.57|30922.03|30922.03|0
1640185050000|2021-12-22 14:57:30|30918.5|30918.5|30911.02|30911.02|30918.5|30918.5|30911.02|30911.02|0
1640185080000|2021-12-22 14:58:00|30918.09|30918.09|30921.62|30921.62|30921.62|30921.62|30918.09|30918.09|0
1640185130000|2021-12-22 14:58:50|30918.09|30918.09|30921.38|30921.38|30921.62|30921.62|30918.09|30918.09|0
1640185140000|2021-12-22 14:59:00|30920.18|30920.18|30920.18|30920.18|30920.18|30920.18|30920.18|30920.18|0
1640185150000|2021-12-22 14:59:10|30923.71|30923.71|30923.71|30923.71|30923.71|30923.71|30923.71|30923.71|0
1640185170000|2021-12-22 14:59:30|30924.92|30924.92|30924.92|30924.92|30924.92|30924.92|30924.92|30924.92|0
1640185180000|2021-12-22 14:59:40|30925.32|30925.32|30925.32|30925.32|30925.32|30925.32|30925.32|30925.32|0
1640185190000|2021-12-22 14:59:50|30921.79|30921.79|30925.93|30925.93|30925.93|30925.93|30921.79|30921.79|0
1640185200000|2021-12-22 15:00:00|30926.17|30926.17|30921.99|30921.99|30926.65|30926.65|30919.58|30919.58|0
1640185210000|2021-12-22 15:00:10|30932.59|30932.59|30933|30933|30933|30933|30932.59|30932.59|0
1640185220000|2021-12-22 15:00:20|30936.53|30936.53|30936.53|30936.53|30936.53|30936.53|30936.53|30936.53|0
1640185230000|2021-12-22 15:00:30|30940.07|30940.07|30938.87|30938.87|30940.07|30940.07|30938.87|30938.87|0
1640185240000|2021-12-22 15:00:40|30945.94|30945.94|30942.4|30942.4|30945.94|30945.94|30942.4|30942.4|0
1640185260000|2021-12-22 15:01:00|30949.47|30949.47|30942.4|30942.4|30949.47|30949.47|30942.4|30942.4|0
1640185280000|2021-12-22 15:01:20|30935.33|30935.33|30935.33|30935.33|30935.33|30935.33|30935.33|30935.33|0
1640185300000|2021-12-22 15:01:40|30938.87|30938.87|30938.87|30938.87|30938.87|30938.87|30938.87|30938.87|0
1640185310000|2021-12-22 15:01:50|30931.8|30931.8|30931.2|30931.2|30931.8|30931.8|30931.2|30931.2|0
1640185320000|2021-12-22 15:02:00|30931.44|30931.44|30924.37|30924.37|30931.44|30931.44|30924.37|30924.37|0
1640185330000|2021-12-22 15:02:10|30932.04|30932.04|30932.64|30932.64|30932.64|30932.64|30932.04|30932.04|0
1640185340000|2021-12-22 15:02:20|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|0
1640185390000|2021-12-22 15:03:10|30925.57|30925.57|30925.57|30925.57|30925.57|30925.57|30925.57|30925.57|0
1640185410000|2021-12-22 15:03:30|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|0
1640185440000|2021-12-22 15:04:00|30925.57|30925.57|30925.57|30925.57|30925.57|30925.57|30925.57|30925.57|0
1640185460000|2021-12-22 15:04:20|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|30929.11|0
1640185470000|2021-12-22 15:04:30|30932.64|30932.64|30932.04|30932.04|30932.64|30932.64|30932.04|30932.04|0
1640185490000|2021-12-22 15:04:50|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|0
1640185520000|2021-12-22 15:05:20|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30928.51|30928.51|0
1640185550000|2021-12-22 15:05:50|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|0
1640185580000|2021-12-22 15:06:20|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|0
1640185590000|2021-12-22 15:06:30|30932.64|30932.64|30932.04|30932.04|30932.64|30932.64|30932.04|30932.04|0
1640185600000|2021-12-22 15:06:40|30935.58|30935.58|30932.04|30932.04|30935.58|30935.58|30932.04|30932.04|0
1640185610000|2021-12-22 15:06:50|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|0
1640185620000|2021-12-22 15:07:00|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|0
1640185630000|2021-12-22 15:07:10|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|0
1640185650000|2021-12-22 15:07:30|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|0
1640185670000|2021-12-22 15:07:50|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|30935.58|0
1640185690000|2021-12-22 15:08:10|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|0
1640185710000|2021-12-22 15:08:30|30932.64|30932.64|30932.64|30932.64|30932.64|30932.64|30932.64|30932.64|0
1640185720000|2021-12-22 15:08:40|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|30932.04|0
1640185740000|2021-12-22 15:09:00|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|30928.51|0
1640185780000|2021-12-22 15:09:40|30929.11|30929.11|30925.57|30925.57|30929.11|30929.11|30925.57|30925.57|0
1640185790000|2021-12-22 15:09:50|30925.16|30925.16|30925.16|30925.16|30925.16|30925.16|30925.16|30925.16|0
1640185800000|2021-12-22 15:10:00|30928.7|30928.7|30939.9|30939.9|30939.9|30939.9|30928.7|30928.7|0
1640185810000|2021-12-22 15:10:10|30940.5|30940.5|30940.5|30940.5|30940.5|30940.5|30940.5|30940.5|0
1640185840000|2021-12-22 15:10:40|30947.57|30947.57|30947.57|30947.57|30947.57|30947.57|30947.57|30947.57|0
1640185860000|2021-12-22 15:11:00|30944.04|30944.04|30944.04|30944.04|30944.04|30944.04|30944.04|30944.04|0
1640185870000|2021-12-22 15:11:10|30942.84|30942.84|30942.84|30942.84|30942.84|30942.84|30942.84|30942.84|0
1640185910000|2021-12-22 15:11:50|30943.44|30943.44|30943.44|30943.44|30943.44|30943.44|30943.44|30943.44|0
1640185930000|2021-12-22 15:12:10|30939.9|30939.9|30939.9|30939.9|30939.9|30939.9|30939.9|30939.9|0
1640185940000|2021-12-22 15:12:20|30936.37|30936.37|30936.37|30936.37|30936.37|30936.37|30936.37|30936.37|0
1640185970000|2021-12-22 15:12:50|30936.61|30936.61|30933.07|30933.07|30936.61|30936.61|30933.07|30933.07|0
1640185990000|2021-12-22 15:13:10|30936.61|30936.61|30940.14|30940.14|30940.14|30940.14|30936.61|30936.61|0
1640186010000|2021-12-22 15:13:30|30933.07|30933.07|30933.07|30933.07|30933.07|30933.07|30933.07|30933.07|0
1640186040000|2021-12-22 15:14:00|30929.54|30929.54|30929.54|30929.54|30929.54|30929.54|30929.54|30929.54|0
1640186050000|2021-12-22 15:14:10|30929.95|30929.95|30929.95|30929.95|30929.95|30929.95|30929.95|30929.95|0
1640186070000|2021-12-22 15:14:30|30926.41|30926.41|30926.41|30926.41|30926.41|30926.41|30926.41|30926.41|0
1640186090000|2021-12-22 15:14:50|30919.34|30919.34|30919.34|30919.34|30919.34|30919.34|30919.34|30919.34|0
1640186170000|2021-12-22 15:16:10|30915.81|30915.81|30915.81|30915.81|30915.81|30915.81|30915.81|30915.81|0
1640186190000|2021-12-22 15:16:30|30908.74|30908.74|30908.74|30908.74|30908.74|30908.74|30908.74|30908.74|0
1640186230000|2021-12-22 15:17:10|30912.27|30912.27|30912.27|30912.27|30912.27|30912.27|30912.27|30912.27|0
1640186240000|2021-12-22 15:17:20|30919.34|30919.34|30919.34|30919.34|30919.34|30919.34|30919.34|30919.34|0
1640186260000|2021-12-22 15:17:40|30915.81|30915.81|30915.81|30915.81|30915.81|30915.81|30915.81|30915.81|0
1640186290000|2021-12-22 15:18:10|30916.05|30916.05|30916.05|30916.05|30916.05|30916.05|30916.05|30916.05|0
1640186320000|2021-12-22 15:18:40|30905.45|30905.45|30905.45|30905.45|30905.45|30905.45|30905.45|30905.45|0
1640186330000|2021-12-22 15:18:50|30894.84|30894.84|30894.24|30894.24|30894.84|30894.84|30894.24|30894.24|0
1640186380000|2021-12-22 15:19:40|30897.78|30897.78|30897.78|30897.78|30897.78|30897.78|30897.78|30897.78|0
1640186390000|2021-12-22 15:19:50|30897.53|30897.53|30897.12|30897.12|30897.53|30897.53|30897.12|30897.12|0
1640186410000|2021-12-22 15:20:10|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|0
1640186420000|2021-12-22 15:20:20|30900.25|30900.25|30893.18|30893.18|30900.25|30900.25|30893.18|30893.18|0
1640186430000|2021-12-22 15:20:30|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|0
1640186440000|2021-12-22 15:20:40|30900.25|30900.25|30900.25|30900.25|30900.25|30900.25|30900.25|30900.25|0
1640186510000|2021-12-22 15:21:50|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|0
1640186530000|2021-12-22 15:22:10|30893.18|30893.18|30893.18|30893.18|30893.18|30893.18|30893.18|30893.18|0
1640186540000|2021-12-22 15:22:20|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|0
1640186610000|2021-12-22 15:23:30|30893.18|30893.18|30893.18|30893.18|30893.18|30893.18|30893.18|30893.18|0
1640186620000|2021-12-22 15:23:40|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|30896.71|0
1640186650000|2021-12-22 15:24:10|30893.18|30893.18|30896.11|30896.11|30896.11|30896.11|30892.58|30892.58|0
1640186660000|2021-12-22 15:24:20|30899.65|30899.65|30903.18|30903.18|30903.18|30903.18|30899.65|30899.65|0
1640186670000|2021-12-22 15:24:30|30906.72|30906.72|30903.18|30903.18|30906.72|30906.72|30903.18|30903.18|0
1640186680000|2021-12-22 15:24:40|30899.65|30899.65|30903.18|30903.18|30903.18|30903.18|30899.65|30899.65|0
1640186690000|2021-12-22 15:24:50|30906.72|30906.72|30906.72|30906.72|30906.72|30906.72|30906.72|30906.72|0
1640186710000|2021-12-22 15:25:10|30907.2|30907.2|30907.2|30907.2|30907.2|30907.2|30903.67|30903.67|0
1640186730000|2021-12-22 15:25:30|30903.67|30903.67|30903.67|30903.67|30903.67|30903.67|30903.67|30903.67|0
1640186740000|2021-12-22 15:25:40|30903.26|30903.26|30903.26|30903.26|30903.26|30903.26|30903.26|30903.26|0
1640186780000|2021-12-22 15:26:20|30906.79|30906.79|30906.79|30906.79|30910.33|30910.33|30906.79|30906.79|0
1640186800000|2021-12-22 15:26:40|30910.33|30910.33|30910.33|30910.33|30910.33|30910.33|30910.33|30910.33|0
1640186810000|2021-12-22 15:26:50|30910.93|30910.93|30918.24|30918.24|30918.24|30918.24|30910.93|30910.93|0
1640186870000|2021-12-22 15:27:50|30921.78|30921.78|30921.78|30921.78|30921.78|30921.78|30921.78|30921.78|0
1640186890000|2021-12-22 15:28:10|30925.31|30925.31|30929.45|30929.45|30929.45|30929.45|30925.31|30925.31|0
1640186900000|2021-12-22 15:28:20|30925.91|30925.91|30925.91|30925.91|30925.91|30925.91|30925.91|30925.91|0
1640186910000|2021-12-22 15:28:30|30922.38|30922.38|30922.38|30922.38|30922.38|30922.38|30922.38|30922.38|0
1640186990000|2021-12-22 15:29:50|30922.13|30922.13|30918.6|30918.6|30922.13|30922.13|30918.6|30918.6|0
1640187000000|2021-12-22 15:30:00|30918.84|30918.84|30918.84|30918.84|30918.84|30918.84|30918.84|30918.84|0
1640187030000|2021-12-22 15:30:30|30922.38|30922.38|30932.98|30932.98|30932.98|30932.98|30922.38|30922.38|0
1640187050000|2021-12-22 15:30:50|30936.52|30936.52|30936.52|30936.52|30936.52|30936.52|30936.52|30936.52|0
1640187070000|2021-12-22 15:31:10|30940.05|30940.05|30940.05|30940.05|30940.05|30940.05|30940.05|30940.05|0
1640187080000|2021-12-22 15:31:20|30939.81|30939.81|30939.81|30939.81|30939.81|30939.81|30939.81|30939.81|0
1640187100000|2021-12-22 15:31:40|30943.34|30943.34|30943.34|30943.34|30943.34|30943.34|30943.34|30943.34|0
1640187130000|2021-12-22 15:32:10|30946.88|30946.88|30946.88|30946.88|30946.88|30946.88|30946.88|30946.88|0
1640187170000|2021-12-22 15:32:50|30946.47|30946.47|30960.61|30960.61|30960.61|30960.61|30946.47|30946.47|0
1640187190000|2021-12-22 15:33:10|30957.07|30957.07|30949.18|30949.18|30957.07|30957.07|30949.18|30949.18|0
1640187200000|2021-12-22 15:33:20|30949.59|30949.59|30949.18|30949.18|30949.59|30949.59|30949.18|30949.18|0
1640187210000|2021-12-22 15:33:30|30950|30950|30950|30950|30950|30950|30950|30950|0
1640187240000|2021-12-22 15:34:00|30957.07|30957.07|30950|30950|30957.07|30957.07|30950|30950|0
1640187280000|2021-12-22 15:34:40|30958.27|30958.27|30952.41|30952.41|30959.48|30959.48|30952.41|30952.41|0
1640187300000|2021-12-22 15:35:00|30955.94|30955.94|30955.94|30955.94|30955.94|30955.94|30955.94|30955.94|0
1640187310000|2021-12-22 15:35:10|30952.41|30952.41|30955.94|30955.94|30955.94|30955.94|30952.41|30952.41|0
1640187320000|2021-12-22 15:35:20|30956.35|30956.35|30956.35|30956.35|30956.35|30956.35|30956.35|30956.35|0
1640187340000|2021-12-22 15:35:40|30959.89|30959.89|30959.89|30959.89|30959.89|30959.89|30959.89|30959.89|0
1640187360000|2021-12-22 15:36:00|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|0
1640187390000|2021-12-22 15:36:30|30970.49|30970.49|30970.49|30970.49|30970.49|30970.49|30966.96|30966.96|0
1640187420000|2021-12-22 15:37:00|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|0
1640187430000|2021-12-22 15:37:10|30963.42|30963.42|30959.89|30959.89|30963.42|30963.42|30959.89|30959.89|0
1640187490000|2021-12-22 15:38:10|30963.42|30963.42|30970.49|30970.49|30970.49|30970.49|30963.42|30963.42|0
1640187510000|2021-12-22 15:38:30|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|0
1640187530000|2021-12-22 15:38:50|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|0
1640187550000|2021-12-22 15:39:10|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|0
1640187560000|2021-12-22 15:39:20|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|0
1640187580000|2021-12-22 15:39:40|30959.89|30959.89|30959.89|30959.89|30959.89|30959.89|30959.89|30959.89|0
1640187600000|2021-12-22 15:40:00|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|30963.42|0
1640187610000|2021-12-22 15:40:10|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|30966.96|0
1640187620000|2021-12-22 15:40:20|30970.49|30970.49|30974.03|30974.03|30974.03|30974.03|30970.49|30970.49|0
1640187640000|2021-12-22 15:40:40|30977.56|30977.56|30977.56|30977.56|30977.56|30977.56|30977.56|30977.56|0
1640187650000|2021-12-22 15:40:50|30977.97|30977.97|30978.38|30978.38|30978.38|30978.38|30977.97|30977.97|0
1640187660000|2021-12-22 15:41:00|30981.92|30981.92|30985.45|30985.45|30985.45|30985.45|30978.38|30978.38|0
1640187680000|2021-12-22 15:41:20|30981.92|30981.92|30981.92|30981.92|30981.92|30981.92|30981.92|30981.92|0
1640187690000|2021-12-22 15:41:30|30985.45|30985.45|30985.45|30985.45|30985.45|30985.45|30985.45|30985.45|0
1640187710000|2021-12-22 15:41:50|30984.85|30984.85|30984.85|30984.85|30984.85|30984.85|30984.85|30984.85|0
1640187720000|2021-12-22 15:42:00|30981.31|30981.31|30981.56|30981.56|30981.56|30981.56|30981.31|30981.31|0
1640187730000|2021-12-22 15:42:10|30981.31|30981.31|30981.31|30981.31|30981.31|30981.31|30981.31|30981.31|0
1640187740000|2021-12-22 15:42:20|30984.85|30984.85|30984.85|30984.85|30984.85|30984.85|30984.85|30984.85|0
1640187750000|2021-12-22 15:42:30|30991.92|30991.92|30999.4|30999.4|30999.4|30999.4|30991.92|30991.92|0
1640187760000|2021-12-22 15:42:40|30992.33|30992.33|30992.93|30992.93|30992.93|30992.93|30992.33|30992.33|0
1640187790000|2021-12-22 15:43:10|30996.46|30996.46|30996.46|30996.46|30996.46|30996.46|30996.46|30996.46|0
1640187820000|2021-12-22 15:43:40|30985.86|30985.86|30989.39|30989.39|30989.39|30989.39|30985.86|30985.86|0
1640187830000|2021-12-22 15:43:50|30992.93|30992.93|30996.46|30996.46|30996.46|30996.46|30992.93|30992.93|0
1640187860000|2021-12-22 15:44:20|31000|31000|31003.53|31003.53|31003.53|31003.53|31000|31000|0
1640187920000|2021-12-22 15:45:20|31007.07|31007.07|31003.94|31003.94|31007.48|31007.48|31003.94|31003.94|0
1640187930000|2021-12-22 15:45:30|31004.55|31004.55|31005.15|31005.15|31005.15|31005.15|31004.55|31004.55|0
1640187940000|2021-12-22 15:45:40|31001.61|31001.61|31001.61|31001.61|31001.61|31001.61|31001.61|31001.61|0
1640188010000|2021-12-22 15:46:50|30998.08|30998.08|30998.08|30998.08|30998.08|30998.08|30998.08|30998.08|0
1640188020000|2021-12-22 15:47:00|30994.54|30994.54|30991.01|30991.01|30994.54|30994.54|30991.01|30991.01|0
1640188050000|2021-12-22 15:47:30|30994.54|30994.54|30994.54|30994.54|30994.54|30994.54|30994.54|30994.54|0
1640188110000|2021-12-22 15:48:30|30998.08|30998.08|30998.08|30998.08|30998.08|30998.08|30998.08|30998.08|0
1640188170000|2021-12-22 15:49:30|30997.35|30997.35|30997.59|30997.59|30997.59|30997.59|30997.35|30997.35|0
1640188190000|2021-12-22 15:49:50|31001.13|31001.13|31001.13|31001.13|31001.13|31001.13|31001.13|31001.13|0
1640188230000|2021-12-22 15:50:30|30997.59|30997.59|30994.06|30994.06|30997.59|30997.59|30994.06|30994.06|0
1640188240000|2021-12-22 15:50:40|30990.52|30990.52|30990.52|30990.52|30990.52|30990.52|30990.52|30990.52|0
1640188260000|2021-12-22 15:51:00|30994.06|30994.06|30998|30998|30998|30998|30994.06|30994.06|0
1640188280000|2021-12-22 15:51:20|30997.4|30997.4|30997.4|30997.4|30997.4|30997.4|30997.4|30997.4|0
1640188330000|2021-12-22 15:52:10|31000.94|31000.94|31000.94|31000.94|31000.94|31000.94|31000.94|31000.94|0
1640188340000|2021-12-22 15:52:20|31004.47|31004.47|31004.47|31004.47|31004.47|31004.47|31004.47|31004.47|0
1640188350000|2021-12-22 15:52:30|31005.07|31005.07|31005.07|31005.07|31005.07|31005.07|31005.07|31005.07|0
1640188370000|2021-12-22 15:52:50|31004.47|31004.47|31004.47|31004.47|31004.47|31004.47|31004.47|31004.47|0
1640188380000|2021-12-22 15:53:00|31011.54|31011.54|31008.01|31008.01|31011.54|31011.54|31008.01|31008.01|0
1640188400000|2021-12-22 15:53:20|31004.47|31004.47|30997.4|30997.4|31004.47|31004.47|30997.4|30997.4|0
1640188420000|2021-12-22 15:53:40|30998|30998|30998|30998|30998|30998|30998|30998|0
1640188430000|2021-12-22 15:53:50|31005.07|31005.07|31005.07|31005.07|31005.07|31005.07|31005.07|31005.07|0
1640188440000|2021-12-22 15:54:00|31008.61|31008.61|31012.74|31012.74|31012.74|31012.74|31008.61|31008.61|0
1640188460000|2021-12-22 15:54:20|31012.14|31012.14|31012.14|31012.14|31012.14|31012.14|31012.14|31012.14|0
1640188470000|2021-12-22 15:54:30|31011.54|31011.54|31012.14|31012.14|31012.14|31012.14|31011.54|31011.54|0
1640188510000|2021-12-22 15:55:10|31008.61|31008.61|31008.61|31008.61|31008.61|31008.61|31008.61|31008.61|0
1640188540000|2021-12-22 15:55:40|31012.14|31012.14|31012.14|31012.14|31012.14|31012.14|31012.14|31012.14|0
1640188610000|2021-12-22 15:56:50|31015.68|31015.68|31019.21|31019.21|31019.21|31019.21|31015.68|31015.68|0
1640188640000|2021-12-22 15:57:20|31022.75|31022.75|31022.75|31022.75|31022.75|31022.75|31022.75|31022.75|0
1640188660000|2021-12-22 15:57:40|31026.28|31026.28|31015.68|31015.68|31026.28|31026.28|31015.68|31015.68|0
1640188680000|2021-12-22 15:58:00|31016.28|31016.28|31016.16|31016.16|31016.28|31016.28|31015.68|31015.68|0
1640188690000|2021-12-22 15:58:10|31012.63|31012.63|31012.63|31012.63|31012.63|31012.63|31012.63|31012.63|0
1640188700000|2021-12-22 15:58:20|31009.09|31009.09|31009.09|31009.09|31009.09|31009.09|31009.09|31009.09|0
1640188720000|2021-12-22 15:58:40|31005.56|31005.56|31005.56|31005.56|31005.56|31005.56|31005.56|31005.56|0
1640188740000|2021-12-22 15:59:00|31005.8|31005.8|31005.8|31005.8|31005.8|31005.8|31005.8|31005.8|0
1640188770000|2021-12-22 15:59:30|31009.33|31009.33|31009.33|31009.33|31009.33|31009.33|31009.33|31009.33|0
1640188790000|2021-12-22 15:59:50|31009.93|31009.93|31020.54|31020.54|31020.54|31020.54|31009.93|31009.93|0
1640188810000|2021-12-22 16:00:10|31024.07|31024.07|31024.07|31024.07|31024.07|31024.07|31024.07|31024.07|0
1640188850000|2021-12-22 16:00:50|31024.89|31024.89|31024.89|31024.89|31024.89|31024.89|31024.89|31024.89|0
1640188870000|2021-12-22 16:01:10|31017.82|31017.82|31024.89|31024.89|31024.89|31024.89|31017.82|31017.82|0
1640188890000|2021-12-22 16:01:30|31025.14|31025.14|31025.38|31025.38|31025.38|31025.38|31025.14|31025.14|0
1640188900000|2021-12-22 16:01:40|31021.84|31021.84|31021.84|31021.84|31021.84|31021.84|31021.84|31021.84|0
1640188910000|2021-12-22 16:01:50|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|0
1640188920000|2021-12-22 16:02:00|31014.77|31014.77|31014.77|31014.77|31014.77|31014.77|31014.77|31014.77|0
1640188970000|2021-12-22 16:02:50|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|31018.31|0
1640188980000|2021-12-22 16:03:00|31014.77|31014.77|31007.7|31007.7|31014.77|31014.77|31007.7|31007.7|0
1640189020000|2021-12-22 16:03:40|31011.24|31011.24|31011.24|31011.24|31011.24|31011.24|31010.64|31010.64|0
1640189030000|2021-12-22 16:03:50|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|31011.84|0
1640189080000|2021-12-22 16:04:40|31011.24|31011.24|31007.7|31007.7|31011.24|31011.24|31007.7|31007.7|0
1640189100000|2021-12-22 16:05:00|31004.17|31004.17|31004.17|31004.17|31004.17|31004.17|31004.17|31004.17|0
1640189110000|2021-12-22 16:05:10|31000.63|31000.63|30997.1|30997.1|31000.63|31000.63|30997.1|30997.1|0
1640189130000|2021-12-22 16:05:30|30996.69|30996.69|30996.09|30996.09|30996.69|30996.69|30996.09|30996.09|0
1640189150000|2021-12-22 16:05:50|30999.62|30999.62|30996.09|30996.09|30999.62|30999.62|30992.55|30992.55|0
1640189170000|2021-12-22 16:06:10|30992.55|30992.55|30992.55|30992.55|30992.55|30992.55|30992.55|30992.55|0
1640189180000|2021-12-22 16:06:20|30996.09|30996.09|30996.09|30996.09|30996.09|30996.09|30996.09|30996.09|0
1640189190000|2021-12-22 16:06:30|30999.62|30999.62|30999.62|30999.62|30999.62|30999.62|30999.62|30999.62|0
1640189200000|2021-12-22 16:06:40|30992.55|30992.55|30992.55|30992.55|30992.55|30992.55|30992.55|30992.55|0
1640189220000|2021-12-22 16:07:00|30993.37|30993.37|30996.91|30996.91|30996.91|30996.91|30993.37|30993.37|0
1640189260000|2021-12-22 16:07:40|31000.44|31000.44|31000.44|31000.44|31000.44|31000.44|31000.44|31000.44|0
1640189280000|2021-12-22 16:08:00|31003.98|31003.98|31003.98|31003.98|31003.98|31003.98|31000.44|31000.44|0
1640189290000|2021-12-22 16:08:10|30996.91|30996.91|30996.91|30996.91|30996.91|30996.91|30996.91|30996.91|0
1640189320000|2021-12-22 16:08:40|30993.37|30993.37|30989.84|30989.84|30993.37|30993.37|30989.84|30989.84|0
1640189350000|2021-12-22 16:09:10|30993.37|30993.37|30994.6|30994.6|30994.6|30994.6|30992.77|30992.77|0
1640189380000|2021-12-22 16:09:40|30998.14|30998.14|30998.14|30998.14|30998.14|30998.14|30998.14|30998.14|0
1640189400000|2021-12-22 16:10:00|30998.74|30998.74|30999.15|30999.15|30999.15|30999.15|30998.74|30998.74|0
1640189430000|2021-12-22 16:10:30|31002.68|31002.68|31002.68|31002.68|31002.68|31002.68|31002.68|31002.68|0
1640189490000|2021-12-22 16:11:30|30999.15|30999.15|30999.15|30999.15|30999.15|30999.15|30999.15|30999.15|0
1640189520000|2021-12-22 16:12:00|30999.75|30999.75|31003.28|31003.28|31003.28|31003.28|30999.75|30999.75|0
1640189540000|2021-12-22 16:12:20|31006.82|31006.82|31006.82|31006.82|31006.82|31006.82|31006.82|31006.82|0
1640189600000|2021-12-22 16:13:20|31010.35|31010.35|31010.35|31010.35|31010.35|31010.35|31010.35|31010.35|0
1640189610000|2021-12-22 16:13:30|31010.95|31010.95|31011.55|31011.55|31015.69|31015.69|31010.95|31010.95|0
1640189650000|2021-12-22 16:14:10|31015.09|31015.09|31011.55|31011.55|31015.09|31015.09|31011.55|31011.55|0
1640189670000|2021-12-22 16:14:30|31010.95|31010.95|31010.95|31010.95|31010.95|31010.95|31010.95|31010.95|0
1640189680000|2021-12-22 16:14:40|31011.2|31011.2|31011.2|31011.2|31011.2|31011.2|31011.2|31011.2|0
1640189700000|2021-12-22 16:15:00|31007.66|31007.66|31011.68|31011.68|31011.68|31011.68|31007.66|31007.66|0
1640189750000|2021-12-22 16:15:50|31008.14|31008.14|31008.14|31008.14|31008.14|31008.14|31008.14|31008.14|0
1640189760000|2021-12-22 16:16:00|31004.61|31004.61|31004.61|31004.61|31004.61|31004.61|31004.61|31004.61|0
1640189780000|2021-12-22 16:16:20|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|0
1640189790000|2021-12-22 16:16:30|31000.83|31000.83|31000.83|31000.83|31000.83|31000.83|31000.83|31000.83|0
1640189820000|2021-12-22 16:17:00|31000.23|31000.23|30999.82|30999.82|31000.23|31000.23|30999.82|30999.82|0
1640189840000|2021-12-22 16:17:20|30999.41|30999.41|30999.41|30999.41|30999.41|30999.41|30999.41|30999.41|0
1640189930000|2021-12-22 16:18:50|30992.34|30992.34|30992.34|30992.34|30992.34|30992.34|30992.34|30992.34|0
1640189970000|2021-12-22 16:19:30|30995.88|30995.88|30995.88|30995.88|30995.88|30995.88|30995.88|30995.88|0
1640189990000|2021-12-22 16:19:50|30999.41|30999.41|31000.83|31000.83|31003.96|31003.96|30999.41|30999.41|0
1640190000000|2021-12-22 16:20:00|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|0
1640190010000|2021-12-22 16:20:10|31000.83|31000.83|31000.83|31000.83|31000.83|31000.83|31000.83|31000.83|0
1640190030000|2021-12-22 16:20:30|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|0
1640190040000|2021-12-22 16:20:40|31007.9|31007.9|31007.9|31007.9|31007.9|31007.9|31007.9|31007.9|0
1640190100000|2021-12-22 16:21:40|31011.44|31011.44|31011.44|31011.44|31011.44|31011.44|31011.44|31011.44|0
1640190110000|2021-12-22 16:21:50|31007.9|31007.9|31003.77|31003.77|31007.9|31007.9|31003.77|31003.77|0
1640190120000|2021-12-22 16:22:00|31007.3|31007.3|31007.3|31007.3|31007.3|31007.3|31007.3|31007.3|0
1640190140000|2021-12-22 16:22:20|31010.84|31010.84|31010.84|31010.84|31010.84|31010.84|31010.84|31010.84|0
1640190150000|2021-12-22 16:22:30|31007.3|31007.3|30996.45|30996.45|31007.3|31007.3|30996.45|30996.45|0
1640190160000|2021-12-22 16:22:40|31003.52|31003.52|30999.99|30999.99|31003.52|31003.52|30999.99|30999.99|0
1640190190000|2021-12-22 16:23:10|31003.52|31003.52|31003.52|31003.52|31003.52|31003.52|31003.52|31003.52|0
1640190210000|2021-12-22 16:23:30|31003.77|31003.77|31007.3|31007.3|31007.3|31007.3|31003.77|31003.77|0
1640190250000|2021-12-22 16:24:10|31010.84|31010.84|31010.84|31010.84|31010.84|31010.84|31010.84|31010.84|0
1640190260000|2021-12-22 16:24:20|31014.37|31014.37|31014.37|31014.37|31014.37|31014.37|31014.37|31014.37|0
1640190290000|2021-12-22 16:24:50|31018.51|31018.51|31022.45|31022.45|31022.45|31022.45|31018.51|31018.51|0
1640190300000|2021-12-22 16:25:00|31018.92|31018.92|31015.38|31015.38|31018.92|31018.92|31011.85|31011.85|0
1640190310000|2021-12-22 16:25:10|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|0
1640190320000|2021-12-22 16:25:20|31012.45|31012.45|31012.45|31012.45|31012.45|31012.45|31012.45|31012.45|0
1640190330000|2021-12-22 16:25:30|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|0
1640190360000|2021-12-22 16:26:00|31019.52|31019.52|31019.52|31019.52|31019.52|31019.52|31019.52|31019.52|0
1640190370000|2021-12-22 16:26:10|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|31015.98|0
1640190380000|2021-12-22 16:26:20|31012.45|31012.45|31015.98|31015.98|31015.98|31015.98|31012.45|31012.45|0
1640190390000|2021-12-22 16:26:30|31015.38|31015.38|31015.38|31015.38|31015.38|31015.38|31015.38|31015.38|0
1640190420000|2021-12-22 16:27:00|31015.98|31015.98|31015.38|31015.38|31015.98|31015.98|31015.38|31015.38|0
1640190470000|2021-12-22 16:27:50|31015.62|31015.62|31015.62|31015.62|31015.62|31015.62|31015.62|31015.62|0
1640190480000|2021-12-22 16:28:00|31012.09|31012.09|31012.09|31012.09|31012.09|31012.09|31012.09|31012.09|0
1640190500000|2021-12-22 16:28:20|31011.27|31011.27|31011.87|31011.87|31011.87|31011.87|31011.27|31011.27|0
1640190510000|2021-12-22 16:28:30|31015.41|31015.41|31015.41|31015.41|31015.41|31015.41|31015.41|31015.41|0
1640190520000|2021-12-22 16:28:40|31018.94|31018.94|31018.94|31018.94|31018.94|31018.94|31018.94|31018.94|0
1640190540000|2021-12-22 16:29:00|31019.54|31019.54|31026.42|31026.42|31026.42|31026.42|31019.35|31019.35|0
1640190560000|2021-12-22 16:29:20|31029.95|31029.95|31029.95|31029.95|31029.95|31029.95|31029.95|31029.95|0
1640190570000|2021-12-22 16:29:30|31031.16|31031.16|31028.03|31028.03|31035.1|31035.1|31028.03|31028.03|0
1640190580000|2021-12-22 16:29:40|31027.21|31027.21|31042.82|31042.82|31042.82|31042.82|31027.21|31027.21|0
1640190590000|2021-12-22 16:29:50|31049.89|31049.89|31057.45|31057.45|31058.16|31058.16|31049.89|31049.89|0
1640247300000|2021-12-23 08:15:00|31109.3|31109.3|31102.23|31102.23|31109.3|31109.3|31098.69|31098.69|0
1640247310000|2021-12-23 08:15:10|31112.83|31112.83|31112.83|31112.83|31112.83|31112.83|31098.69|31098.69|0
1640247320000|2021-12-23 08:15:20|31105.76|31105.76|31109.3|31109.3|31109.3|31109.3|31105.76|31105.76|0
1640247340000|2021-12-23 08:15:40|31105.76|31105.76|31105.76|31105.76|31105.76|31105.76|31105.76|31105.76|0
1640247360000|2021-12-23 08:16:00|31112.83|31112.83|31119.9|31119.9|31119.9|31119.9|31112.83|31112.83|0
1640247370000|2021-12-23 08:16:10|31123.44|31123.44|31119.9|31119.9|31123.44|31123.44|31119.9|31119.9|0
1640247390000|2021-12-23 08:16:30|31123.44|31123.44|31123.44|31123.44|31123.44|31123.44|31123.44|31123.44|0
1640247400000|2021-12-23 08:16:40|31121.03|31121.03|31119.83|31119.83|31121.03|31121.03|31119.83|31119.83|0
1640247410000|2021-12-23 08:16:50|31112.76|31112.76|31111.56|31111.56|31112.76|31112.76|31111.56|31111.56|0
1640247420000|2021-12-23 08:17:00|31104.49|31104.49|31115.09|31115.09|31115.09|31115.09|31104.49|31104.49|0
1640247440000|2021-12-23 08:17:20|31108.02|31108.02|31108.02|31108.02|31108.02|31108.02|31108.02|31108.02|0
1640247450000|2021-12-23 08:17:30|31100.95|31100.95|31086.82|31086.82|31100.95|31100.95|31086.82|31086.82|0
1640247480000|2021-12-23 08:18:00|31083.28|31083.28|31083.28|31083.28|31083.28|31083.28|31083.28|31083.28|0
1640247490000|2021-12-23 08:18:10|31082.87|31082.87|31082.87|31082.87|31082.87|31082.87|31082.87|31082.87|0
1640247510000|2021-12-23 08:18:30|31072.27|31072.27|31075.8|31075.8|31079.34|31079.34|31072.27|31072.27|0
1640247530000|2021-12-23 08:18:50|31074.6|31074.6|31070.46|31070.46|31074.6|31074.6|31070.46|31070.46|0
1640247540000|2021-12-23 08:19:00|31077.53|31077.53|31070.46|31070.46|31077.53|31077.53|31069.86|31069.86|0
1640247550000|2021-12-23 08:19:10|31077.53|31077.53|31074|31074|31077.53|31077.53|31074|31074|0
1640247570000|2021-12-23 08:19:30|31063.39|31063.39|31063.39|31063.39|31063.39|31063.39|31063.39|31063.39|0
1640247580000|2021-12-23 08:19:40|31056.32|31056.32|31056.32|31056.32|31056.32|31056.32|31056.32|31056.32|0
1640247600000|2021-12-23 08:20:00|31038.65|31038.65|31035.11|31035.11|31042.18|31042.18|31035.11|31035.11|0
1640247620000|2021-12-23 08:20:20|31042.18|31042.18|31042.18|31042.18|31042.18|31042.18|31042.18|31042.18|0
1640247640000|2021-12-23 08:20:40|31045.72|31045.72|31045.72|31045.72|31045.72|31045.72|31045.72|31045.72|0
1640247650000|2021-12-23 08:20:50|31049.25|31049.25|31049.25|31049.25|31049.25|31049.25|31049.25|31049.25|0
1640247670000|2021-12-23 08:21:10|31056.32|31056.32|31045.72|31045.72|31056.32|31056.32|31045.72|31045.72|0
1640247700000|2021-12-23 08:21:40|31041.58|31041.58|31038.05|31038.05|31041.58|31041.58|31038.05|31038.05|0
1640247720000|2021-12-23 08:22:00|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|0
1640247730000|2021-12-23 08:22:10|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|0
1640247750000|2021-12-23 08:22:30|31030.98|31030.98|31034.51|31034.51|31034.51|31034.51|31027.44|31027.44|0
1640247760000|2021-12-23 08:22:40|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|0
1640247790000|2021-12-23 08:23:10|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|0
1640247800000|2021-12-23 08:23:20|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|31030.98|0
1640247810000|2021-12-23 08:23:30|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|31038.05|0
1640247850000|2021-12-23 08:24:10|31037.56|31037.56|31044.63|31044.63|31044.63|31044.63|31037.56|31037.56|0
1640247870000|2021-12-23 08:24:30|31037.56|31037.56|31037.56|31037.56|31037.56|31037.56|31037.56|31037.56|0
1640247900000|2021-12-23 08:25:00|31048.17|31048.17|31044.63|31044.63|31051.7|31051.7|31044.63|31044.63|0
1640247920000|2021-12-23 08:25:20|31048.17|31048.17|31048.17|31048.17|31048.17|31048.17|31048.17|31048.17|0
1640247930000|2021-12-23 08:25:30|31044.63|31044.63|31051.7|31051.7|31051.7|31051.7|31044.63|31044.63|0
1640247950000|2021-12-23 08:25:50|31044.63|31044.63|31041.1|31041.1|31044.63|31044.63|31041.1|31041.1|0
1640247960000|2021-12-23 08:26:00|31044.63|31044.63|31044.63|31044.63|31044.63|31044.63|31044.63|31044.63|0
1640248020000|2021-12-23 08:27:00|31055.24|31055.24|31051.7|31051.7|31055.24|31055.24|31051.7|31051.7|0
1640248040000|2021-12-23 08:27:20|31044.63|31044.63|31048.17|31048.17|31048.17|31048.17|31044.63|31044.63|0
1640248050000|2021-12-23 08:27:30|31051.7|31051.7|31051.7|31051.7|31051.7|31051.7|31051.7|31051.7|0
1640248070000|2021-12-23 08:27:50|31048.17|31048.17|31048.17|31048.17|31048.17|31048.17|31048.17|31048.17|0
1640248080000|2021-12-23 08:28:00|31044.63|31044.63|31051.7|31051.7|31051.7|31051.7|31044.63|31044.63|0
1640248090000|2021-12-23 08:28:10|31058.77|31058.77|31062.31|31062.31|31062.31|31062.31|31058.77|31058.77|0
1640248100000|2021-12-23 08:28:20|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|0
1640248110000|2021-12-23 08:28:30|31060.23|31060.23|31063.76|31063.76|31063.76|31063.76|31060.23|31060.23|0
1640248140000|2021-12-23 08:29:00|31060.23|31060.23|31060.23|31060.23|31060.23|31060.23|31060.23|31060.23|0
1640248150000|2021-12-23 08:29:10|31063.76|31063.76|31060.23|31060.23|31063.76|31063.76|31060.23|31060.23|0
1640248160000|2021-12-23 08:29:20|31070.83|31070.83|31070.83|31070.83|31070.83|31070.83|31070.83|31070.83|0
1640248180000|2021-12-23 08:29:40|31067.3|31067.3|31063.76|31063.76|31067.3|31067.3|31063.76|31063.76|0
1640248200000|2021-12-23 08:30:00|31060.23|31060.23|31063.76|31063.76|31063.76|31063.76|31060.23|31060.23|0
1640248210000|2021-12-23 08:30:10|31070.83|31070.83|31070.83|31070.83|31070.83|31070.83|31070.83|31070.83|0
1640248220000|2021-12-23 08:30:20|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|0
1640248230000|2021-12-23 08:30:30|31060.23|31060.23|31060.23|31060.23|31060.23|31060.23|31060.23|31060.23|0
1640248240000|2021-12-23 08:30:40|31056.69|31056.69|31056.69|31056.69|31056.69|31056.69|31056.69|31056.69|0
1640248260000|2021-12-23 08:31:00|31053.16|31053.16|31053.16|31053.16|31053.16|31053.16|31053.16|31053.16|0
1640248320000|2021-12-23 08:32:00|31046.09|31046.09|31046.09|31046.09|31046.09|31046.09|31046.09|31046.09|0
1640248360000|2021-12-23 08:32:40|31049.62|31049.62|31049.62|31049.62|31049.62|31049.62|31049.62|31049.62|0
1640248380000|2021-12-23 08:33:00|31042.55|31042.55|31042.55|31042.55|31042.55|31042.55|31042.55|31042.55|0
1640248460000|2021-12-23 08:34:20|31043.04|31043.04|31043.64|31043.64|31043.64|31043.64|31043.04|31043.04|0
1640248470000|2021-12-23 08:34:30|31033.03|31033.03|31029.5|31029.5|31033.03|31033.03|31029.5|31029.5|0
1640248490000|2021-12-23 08:34:50|31022.43|31022.43|31029.5|31029.5|31029.5|31029.5|31022.43|31022.43|0
1640248500000|2021-12-23 08:35:00|31025.96|31025.96|31025.96|31025.96|31025.96|31025.96|31025.96|31025.96|0
1640248510000|2021-12-23 08:35:10|31018.89|31018.89|31018.89|31018.89|31018.89|31018.89|31018.89|31018.89|0
1640248520000|2021-12-23 08:35:20|31022.43|31022.43|31013.55|31013.55|31022.43|31022.43|31013.55|31013.55|0
1640248550000|2021-12-23 08:35:50|31010.02|31010.02|31006.48|31006.48|31010.02|31010.02|31006.48|31006.48|0
1640248560000|2021-12-23 08:36:00|31013.55|31013.55|31013.55|31013.55|31013.55|31013.55|31013.55|31013.55|0
1640248570000|2021-12-23 08:36:10|30999.41|30999.41|31006.48|31006.48|31010.02|31010.02|30999.41|30999.41|0
1640248630000|2021-12-23 08:37:10|30999.41|30999.41|30999.41|30999.41|30999.41|30999.41|30999.41|30999.41|0
1640248680000|2021-12-23 08:38:00|30992.35|30992.35|30988.81|30988.81|30992.35|30992.35|30988.81|30988.81|0
1640248690000|2021-12-23 08:38:10|30987.61|30987.61|30981.14|30981.14|30988.21|30988.21|30981.14|30981.14|0
1640248700000|2021-12-23 08:38:20|30988.21|30988.21|30984.67|30984.67|30991.74|30991.74|30984.67|30984.67|0
1640248710000|2021-12-23 08:38:30|30981.14|30981.14|30984.67|30984.67|30984.67|30984.67|30981.14|30981.14|0
1640248720000|2021-12-23 08:38:40|30981.14|30981.14|30981.14|30981.14|30981.14|30981.14|30981.14|30981.14|0
1640248740000|2021-12-23 08:39:00|30977.6|30977.6|30989.53|30989.53|30989.53|30989.53|30977.6|30977.6|0
1640248770000|2021-12-23 08:39:30|30993.06|30993.06|30993.06|30993.06|30993.06|30993.06|30993.06|30993.06|0
1640248780000|2021-12-23 08:39:40|30989.53|30989.53|30994.87|30994.87|30994.87|30994.87|30989.53|30989.53|0
1640248790000|2021-12-23 08:39:50|31001.93|31001.93|31005.47|31005.47|31005.47|31005.47|31001.93|31001.93|0
1640248800000|2021-12-23 08:40:00|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|31001.93|0
1640248840000|2021-12-23 08:40:40|30998.4|30998.4|31005.47|31005.47|31005.47|31005.47|30998.4|30998.4|0
1640248870000|2021-12-23 08:41:10|31012.54|31012.54|31012.54|31012.54|31012.54|31012.54|31012.54|31012.54|0
1640248880000|2021-12-23 08:41:20|31009|31009|31009|31009|31009|31009|31009|31009|0
1640248900000|2021-12-23 08:41:40|31009.61|31009.61|31016.68|31016.68|31016.68|31016.68|31009.61|31009.61|0
1640248910000|2021-12-23 08:41:50|31017.09|31017.09|31010.02|31010.02|31017.09|31017.09|31010.02|31010.02|0
1640248920000|2021-12-23 08:42:00|31017.09|31017.09|31017.09|31017.09|31017.09|31017.09|31017.09|31017.09|0
1640248930000|2021-12-23 08:42:10|31031.22|31031.22|31031.22|31031.22|31031.22|31031.22|31031.22|31031.22|0
1640248940000|2021-12-23 08:42:20|31034.76|31034.76|31031.22|31031.22|31034.76|31034.76|31031.22|31031.22|0
1640248970000|2021-12-23 08:42:50|31024.16|31024.16|31031.22|31031.22|31031.22|31031.22|31024.16|31024.16|0
1640249010000|2021-12-23 08:43:30|31038.29|31038.29|31038.29|31038.29|31038.29|31038.29|31038.29|31038.29|0
1640249040000|2021-12-23 08:44:00|31034.76|31034.76|31034.76|31034.76|31034.76|31034.76|31034.76|31034.76|0
1640249050000|2021-12-23 08:44:10|31027.69|31027.69|31024.16|31024.16|31031.22|31031.22|31024.16|31024.16|0
1640249060000|2021-12-23 08:44:20|31031.22|31031.22|31031.22|31031.22|31031.22|31031.22|31031.22|31031.22|0
1640249070000|2021-12-23 08:44:30|31029.42|31029.42|31032.96|31032.96|31032.96|31032.96|31029.42|31029.42|0
1640249080000|2021-12-23 08:44:40|31036.49|31036.49|31036.49|31036.49|31036.49|31036.49|31036.49|31036.49|0
1640249090000|2021-12-23 08:44:50|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|0
1640249150000|2021-12-23 08:45:50|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|0
1640249160000|2021-12-23 08:46:00|31029.01|31029.01|31029.01|31029.01|31029.01|31029.01|31029.01|31029.01|0
1640249170000|2021-12-23 08:46:10|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|0
1640249230000|2021-12-23 08:47:10|31025.48|31025.48|31025.48|31025.48|31025.48|31025.48|31025.48|31025.48|0
1640249240000|2021-12-23 08:47:20|31029.01|31029.01|31039.62|31039.62|31039.62|31039.62|31029.01|31029.01|0
1640249260000|2021-12-23 08:47:40|31043.15|31043.15|31043.15|31043.15|31043.15|31043.15|31043.15|31043.15|0
1640249280000|2021-12-23 08:48:00|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|0
1640249310000|2021-12-23 08:48:30|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|0
1640249330000|2021-12-23 08:48:50|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|0
1640249350000|2021-12-23 08:49:10|31043.15|31043.15|31043.15|31043.15|31043.15|31043.15|31043.15|31043.15|0
1640249390000|2021-12-23 08:49:50|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|0
1640249420000|2021-12-23 08:50:20|31046.69|31046.69|31046.69|31046.69|31046.69|31046.69|31046.69|31046.69|0
1640249430000|2021-12-23 08:50:30|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|0
1640249470000|2021-12-23 08:51:10|31032.55|31032.55|31032.55|31032.55|31032.55|31032.55|31029.01|31029.01|0
1640249490000|2021-12-23 08:51:30|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|31036.08|0
1640249520000|2021-12-23 08:52:00|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|31039.62|0
1640249560000|2021-12-23 08:52:40|31043.15|31043.15|31052.02|31052.02|31052.02|31052.02|31043.15|31043.15|0
1640249580000|2021-12-23 08:53:00|31066.16|31066.16|31059.09|31059.09|31066.16|31066.16|31059.09|31059.09|0
1640249610000|2021-12-23 08:53:30|31066.16|31066.16|31066.16|31066.16|31066.16|31066.16|31066.16|31066.16|0
1640249620000|2021-12-23 08:53:40|31067.8|31067.8|31067.8|31067.8|31067.8|31067.8|31067.8|31067.8|0
1640249630000|2021-12-23 08:53:50|31074.87|31074.87|31074.87|31074.87|31074.87|31074.87|31074.87|31074.87|0
1640249640000|2021-12-23 08:54:00|31074.27|31074.27|31065.4|31065.4|31074.27|31074.27|31065.4|31065.4|0
1640249650000|2021-12-23 08:54:10|31066.6|31066.6|31059.53|31059.53|31066.6|31066.6|31059.53|31059.53|0
1640249670000|2021-12-23 08:54:30|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|0
1640249680000|2021-12-23 08:54:40|31063.67|31063.67|31063.67|31063.67|31063.67|31063.67|31063.67|31063.67|0
1640249710000|2021-12-23 08:55:10|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|0
1640249760000|2021-12-23 08:56:00|31056.6|31056.6|31067.2|31067.2|31067.2|31067.2|31056.6|31056.6|0
1640249770000|2021-12-23 08:56:10|31068.4|31068.4|31067.8|31067.8|31068.4|31068.4|31067.8|31067.8|0
1640249780000|2021-12-23 08:56:20|31078.41|31078.41|31078.41|31078.41|31078.41|31078.41|31078.41|31078.41|0
1640249790000|2021-12-23 08:56:30|31081.94|31081.94|31081.94|31081.94|31081.94|31081.94|31081.94|31081.94|0
1640249800000|2021-12-23 08:56:40|31074.87|31074.87|31074.87|31074.87|31074.87|31074.87|31074.87|31074.87|0
1640249820000|2021-12-23 08:57:00|31075.28|31075.28|31074.87|31074.87|31075.28|31075.28|31074.87|31074.87|0
1640249840000|2021-12-23 08:57:20|31071.34|31071.34|31073.14|31073.14|31073.14|31073.14|31071.34|31071.34|0
1640249870000|2021-12-23 08:57:50|31066.07|31066.07|31056.6|31056.6|31066.07|31066.07|31056.6|31056.6|0
1640249950000|2021-12-23 08:59:10|31053.06|31053.06|31063.67|31063.67|31063.67|31063.67|31053.06|31053.06|0
1640249980000|2021-12-23 08:59:40|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|0
1640250000000|2021-12-23 09:00:00|31059.53|31059.53|31058.93|31058.93|31059.53|31059.53|31058.93|31058.93|0
1640250070000|2021-12-23 09:01:10|31051.86|31051.86|31051.86|31051.86|31051.86|31051.86|31051.86|31051.86|0
1640250080000|2021-12-23 09:01:20|31048.33|31048.33|31048.33|31048.33|31048.33|31048.33|31048.33|31048.33|0
1640250150000|2021-12-23 09:02:30|31047.73|31047.73|31048.33|31048.33|31048.33|31048.33|31047.73|31047.73|0
1640250190000|2021-12-23 09:03:10|31048.93|31048.93|31052.46|31052.46|31052.46|31052.46|31048.93|31048.93|0
1640250250000|2021-12-23 09:04:10|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|0
1640250260000|2021-12-23 09:04:20|31052.46|31052.46|31052.46|31052.46|31052.46|31052.46|31052.46|31052.46|0
1640250280000|2021-12-23 09:04:40|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|31048.93|0
1640250300000|2021-12-23 09:05:00|31049.53|31049.53|31049.53|31049.53|31049.53|31049.53|31049.53|31049.53|0
1640250330000|2021-12-23 09:05:30|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|31060.13|0
1640250340000|2021-12-23 09:05:40|31063.67|31063.67|31063.67|31063.67|31063.67|31063.67|31063.67|31063.67|0
1640250390000|2021-12-23 09:06:30|31074.27|31074.27|31074.27|31074.27|31074.27|31074.27|31074.27|31074.27|0
1640250400000|2021-12-23 09:06:40|31075.47|31075.47|31075.47|31075.47|31075.47|31075.47|31075.47|31075.47|0
1640250430000|2021-12-23 09:07:10|31074.87|31074.87|31081.94|31081.94|31081.94|31081.94|31074.87|31074.87|0
1640250460000|2021-12-23 09:07:40|31078.41|31078.41|31081.94|31081.94|31081.94|31081.94|31078.41|31078.41|0
1640250480000|2021-12-23 09:08:00|31071.34|31071.34|31074.87|31074.87|31074.87|31074.87|31071.34|31071.34|0
1640250500000|2021-12-23 09:08:20|31081.94|31081.94|31081.94|31081.94|31081.94|31081.94|31081.94|31081.94|0
1640250510000|2021-12-23 09:08:30|31083.64|31083.64|31083.64|31083.64|31083.64|31083.64|31083.64|31083.64|0
1640250520000|2021-12-23 09:08:40|31083.04|31083.04|31083.04|31083.04|31083.04|31083.04|31083.04|31083.04|0
1640250540000|2021-12-23 09:09:00|31079.5|31079.5|31079.5|31079.5|31079.5|31079.5|31079.5|31079.5|0
1640250580000|2021-12-23 09:09:40|31090.11|31090.11|31090.11|31090.11|31090.11|31090.11|31090.11|31090.11|0
1640250720000|2021-12-23 09:12:00|31089.51|31089.51|31089.51|31089.51|31089.51|31089.51|31089.51|31089.51|0
1640250730000|2021-12-23 09:12:10|31100.11|31100.11|31100.11|31100.11|31100.11|31100.11|31100.11|31100.11|0
1640250760000|2021-12-23 09:12:40|31096.58|31096.58|31096.58|31096.58|31100.11|31100.11|31096.58|31096.58|0
1640250800000|2021-12-23 09:13:20|31107.18|31107.18|31096.58|31096.58|31107.18|31107.18|31096.58|31096.58|0
1640250840000|2021-12-23 09:14:00|31103.65|31103.65|31103.65|31103.65|31103.65|31103.65|31103.65|31103.65|0
1640250860000|2021-12-23 09:14:20|31107.18|31107.18|31107.18|31107.18|31107.18|31107.18|31107.18|31107.18|0
1640250920000|2021-12-23 09:15:20|31103.65|31103.65|31103.65|31103.65|31103.65|31103.65|31103.65|31103.65|0
1640250940000|2021-12-23 09:15:40|31107.18|31107.18|31107.18|31107.18|31107.18|31107.18|31107.18|31107.18|0
1640251010000|2021-12-23 09:16:50|31100.11|31100.11|31092.22|31092.22|31100.11|31100.11|31092.22|31092.22|0
1640251020000|2021-12-23 09:17:00|31095.76|31095.76|31095.76|31095.76|31095.76|31095.76|31095.76|31095.76|0
1640251070000|2021-12-23 09:17:50|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|0
1640251140000|2021-12-23 09:19:00|31088.69|31088.69|31078.08|31078.08|31088.69|31088.69|31078.08|31078.08|0
1640251180000|2021-12-23 09:19:40|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|0
1640251190000|2021-12-23 09:19:50|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|0
1640251220000|2021-12-23 09:20:20|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|0
1640251260000|2021-12-23 09:21:00|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|0
1640251270000|2021-12-23 09:21:10|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|0
1640251300000|2021-12-23 09:21:40|31095.76|31095.76|31095.76|31095.76|31095.76|31095.76|31095.76|31095.76|0
1640251340000|2021-12-23 09:22:20|31092.22|31092.22|31092.22|31092.22|31092.22|31092.22|31092.22|31092.22|0
1640251420000|2021-12-23 09:23:40|31095.76|31095.76|31092.22|31092.22|31095.76|31095.76|31092.22|31092.22|0
1640251430000|2021-12-23 09:23:50|31088.69|31088.69|31081.62|31081.62|31088.69|31088.69|31081.62|31081.62|0
1640251450000|2021-12-23 09:24:10|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|0
1640251460000|2021-12-23 09:24:20|31078.08|31078.08|31071.01|31071.01|31078.08|31078.08|31071.01|31071.01|0
1640251470000|2021-12-23 09:24:30|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|0
1640251550000|2021-12-23 09:25:50|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|31081.62|0
1640251560000|2021-12-23 09:26:00|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|0
1640251570000|2021-12-23 09:26:10|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|0
1640251590000|2021-12-23 09:26:30|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|31085.15|0
1640251620000|2021-12-23 09:27:00|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|31088.69|0
1640251640000|2021-12-23 09:27:20|31088.93|31088.93|31088.93|31088.93|31088.93|31088.93|31088.93|31088.93|0
1640251680000|2021-12-23 09:28:00|31088.44|31088.44|31084.91|31084.91|31095.51|31095.51|31084.91|31084.91|0
1640251690000|2021-12-23 09:28:10|31081.37|31081.37|31081.37|31081.37|31081.37|31081.37|31081.37|31081.37|0
1640251710000|2021-12-23 09:28:30|31091.98|31091.98|31091.98|31091.98|31091.98|31091.98|31091.98|31091.98|0
1640251740000|2021-12-23 09:29:00|31092.46|31092.46|31092.46|31092.46|31092.46|31092.46|31092.46|31092.46|0
1640251810000|2021-12-23 09:30:10|31085.39|31085.39|31085.39|31085.39|31085.39|31085.39|31085.39|31085.39|0
1640251820000|2021-12-23 09:30:20|31086.21|31086.21|31085.61|31085.61|31086.21|31086.21|31085.61|31085.61|0
1640251860000|2021-12-23 09:31:00|31078.54|31078.54|31078.54|31078.54|31078.54|31078.54|31078.54|31078.54|0
1640251930000|2021-12-23 09:32:10|31079.14|31079.14|31082.68|31082.68|31082.68|31082.68|31079.14|31079.14|0
1640251990000|2021-12-23 09:33:10|31086.21|31086.21|31086.21|31086.21|31086.21|31086.21|31086.21|31086.21|0
1640252000000|2021-12-23 09:33:20|31089.75|31089.75|31093.28|31093.28|31093.28|31093.28|31089.75|31089.75|0
1640252010000|2021-12-23 09:33:30|31096.82|31096.82|31096.82|31096.82|31096.82|31096.82|31096.82|31096.82|0
1640252030000|2021-12-23 09:33:50|31096.22|31096.22|31099.75|31099.75|31099.75|31099.75|31096.22|31096.22|0
1640252040000|2021-12-23 09:34:00|31103.29|31103.29|31103.29|31103.29|31103.29|31103.29|31103.29|31103.29|0
1640252070000|2021-12-23 09:34:30|31096.22|31096.22|31096.22|31096.22|31096.22|31096.22|31096.22|31096.22|0
1640252120000|2021-12-23 09:35:20|31095.62|31095.62|31095.62|31095.62|31095.62|31095.62|31095.62|31095.62|0
1640252160000|2021-12-23 09:36:00|31099.15|31099.15|31099.15|31099.15|31099.15|31099.15|31099.15|31099.15|0
1640252180000|2021-12-23 09:36:20|31098.91|31098.91|31098.91|31098.91|31098.91|31098.91|31098.91|31098.91|0
1640252240000|2021-12-23 09:37:20|31095.37|31095.37|31095.37|31095.37|31095.37|31095.37|31095.37|31095.37|0
1640252260000|2021-12-23 09:37:40|31095.97|31095.97|31096.58|31096.58|31096.58|31096.58|31095.97|31095.97|0
1640252350000|2021-12-23 09:39:10|31093.04|31093.04|31093.04|31093.04|31093.04|31093.04|31093.04|31093.04|0
1640252360000|2021-12-23 09:39:20|31096.58|31096.58|31096.58|31096.58|31096.58|31096.58|31096.58|31096.58|0
1640252410000|2021-12-23 09:40:10|31089.51|31089.51|31089.51|31089.51|31089.51|31089.51|31089.51|31089.51|0
1640252420000|2021-12-23 09:40:20|31088.9|31088.9|31085.37|31085.37|31088.9|31088.9|31085.37|31085.37|0
1640252540000|2021-12-23 09:42:20|31088.9|31088.9|31088.9|31088.9|31088.9|31088.9|31088.9|31088.9|0
1640252570000|2021-12-23 09:42:50|31085.37|31085.37|31084.77|31084.77|31085.37|31085.37|31084.77|31084.77|0
1640252640000|2021-12-23 09:44:00|31081.23|31081.23|31080.99|31080.99|31081.23|31081.23|31080.99|31080.99|0
1640252690000|2021-12-23 09:44:50|31080.39|31080.39|31079.79|31079.79|31080.39|31080.39|31079.79|31079.79|0
1640252710000|2021-12-23 09:45:10|31072.72|31072.72|31069.19|31069.19|31072.72|31072.72|31069.19|31069.19|0
1640252720000|2021-12-23 09:45:20|31072.72|31072.72|31076.26|31076.26|31076.26|31076.26|31072.72|31072.72|0
1640252740000|2021-12-23 09:45:40|31075.05|31075.05|31075.05|31075.05|31075.05|31075.05|31075.05|31075.05|0
1640252790000|2021-12-23 09:46:30|31078.59|31078.59|31078.59|31078.59|31078.59|31078.59|31078.59|31078.59|0
1640252840000|2021-12-23 09:47:20|31075.05|31075.05|31075.05|31075.05|31075.05|31075.05|31075.05|31075.05|0
1640252860000|2021-12-23 09:47:40|31082.12|31082.12|31082.12|31082.12|31082.12|31082.12|31082.12|31082.12|0
1640252930000|2021-12-23 09:48:50|31082.72|31082.72|31082.72|31082.72|31082.72|31082.72|31082.72|31082.72|0
1640252940000|2021-12-23 09:49:00|31079.19|31079.19|31079.19|31079.19|31079.19|31079.19|31079.19|31079.19|0
1640253080000|2021-12-23 09:51:20|31089.79|31089.79|31096.86|31096.86|31096.86|31096.86|31089.79|31089.79|0
1640253090000|2021-12-23 09:51:30|31100.4|31100.4|31128.68|31128.68|31128.68|31128.68|31096.86|31096.86|0
1640253100000|2021-12-23 09:51:40|31121.61|31121.61|31111|31111|31121.61|31121.61|31111|31111|0
1640253130000|2021-12-23 09:52:10|31125.14|31125.14|31118.07|31118.07|31125.14|31125.14|31118.07|31118.07|0
1640253180000|2021-12-23 09:53:00|31114.54|31114.54|31114.54|31114.54|31114.54|31114.54|31114.54|31114.54|0
1640253200000|2021-12-23 09:53:20|31115.14|31115.14|31115.74|31115.74|31115.74|31115.74|31115.14|31115.14|0
1640253210000|2021-12-23 09:53:30|31112.21|31112.21|31115.74|31115.74|31115.74|31115.74|31112.21|31112.21|0
1640253220000|2021-12-23 09:53:40|31112.21|31112.21|31112.21|31112.21|31112.21|31112.21|31112.21|31112.21|0
1640253290000|2021-12-23 09:54:50|31108.67|31108.67|31112.21|31112.21|31112.21|31112.21|31108.67|31108.67|0
1640253340000|2021-12-23 09:55:40|31108.67|31108.67|31108.67|31108.67|31108.67|31108.67|31108.67|31108.67|0
1640253360000|2021-12-23 09:56:00|31105.14|31105.14|31105.14|31105.14|31105.14|31105.14|31105.14|31105.14|0
1640253460000|2021-12-23 09:57:40|31119.28|31119.28|31126.34|31126.34|31126.34|31126.34|31119.28|31119.28|0
1640253530000|2021-12-23 09:58:50|31136.95|31136.95|31136.54|31136.54|31136.95|31136.95|31136.54|31136.54|0
1640253540000|2021-12-23 09:59:00|31133|31133|31133.73|31133.73|31133.73|31133.73|31133|31133|0
1640253630000|2021-12-23 10:00:30|31123.13|31123.13|31126.66|31126.66|31126.66|31126.66|31123.13|31123.13|0
1640253680000|2021-12-23 10:01:20|31130.2|31130.2|31133.73|31133.73|31133.73|31133.73|31130.2|31130.2|0
1640253690000|2021-12-23 10:01:30|31132.53|31132.53|31132.53|31132.53|31132.53|31132.53|31132.53|31132.53|0
1640253710000|2021-12-23 10:01:50|31128.99|31128.99|31132.53|31132.53|31132.53|31132.53|31128.99|31128.99|0
1640253730000|2021-12-23 10:02:10|31125.46|31125.46|31125.46|31125.46|31125.46|31125.46|31125.46|31125.46|0
1640253740000|2021-12-23 10:02:20|31121.92|31121.92|31122.41|31122.41|31122.41|31122.41|31121.92|31121.92|0
1640253750000|2021-12-23 10:02:30|31115.34|31115.34|31115.34|31115.34|31115.34|31115.34|31115.34|31115.34|0
1640253780000|2021-12-23 10:03:00|31111.8|31111.8|31101.2|31101.2|31111.8|31111.8|31101.2|31101.2|0
1640253820000|2021-12-23 10:03:40|31104.73|31104.73|31104.73|31104.73|31104.73|31104.73|31104.73|31104.73|0
1640253950000|2021-12-23 10:05:50|31111.8|31111.8|31111.8|31111.8|31111.8|31111.8|31111.8|31111.8|0
1640253960000|2021-12-23 10:06:00|31108.27|31108.27|31108.27|31108.27|31108.27|31108.27|31108.27|31108.27|0
1640254010000|2021-12-23 10:06:50|31118.87|31118.87|31118.87|31118.87|31118.87|31118.87|31118.87|31118.87|0
1640254050000|2021-12-23 10:07:30|31119.47|31119.47|31119.47|31119.47|31119.47|31119.47|31119.47|31119.47|0
1640254100000|2021-12-23 10:08:20|31115.94|31115.94|31115.94|31115.94|31115.94|31115.94|31115.94|31115.94|0
1640254160000|2021-12-23 10:09:20|31119.47|31119.47|31119.47|31119.47|31119.47|31119.47|31119.47|31119.47|0
1640254220000|2021-12-23 10:10:20|31118.87|31118.87|31118.87|31118.87|31118.87|31118.87|31118.87|31118.87|0
1640254250000|2021-12-23 10:10:50|31115.34|31115.34|31115.34|31115.34|31115.34|31115.34|31115.34|31115.34|0
1640254300000|2021-12-23 10:11:40|31114.11|31114.11|31113.29|31113.29|31114.11|31114.11|31113.29|31113.29|0
1640254330000|2021-12-23 10:12:10|31114.93|31114.93|31114.93|31114.93|31114.93|31114.93|31114.93|31114.93|0
1640254340000|2021-12-23 10:12:20|31111.39|31111.39|31111.39|31111.39|31111.39|31111.39|31111.39|31111.39|0
1640254360000|2021-12-23 10:12:40|31111.8|31111.8|31111.8|31111.8|31111.8|31111.8|31111.8|31111.8|0
1640254500000|2021-12-23 10:15:00|31113.03|31113.03|31120.1|31120.1|31120.1|31120.1|31113.03|31113.03|0
1640254520000|2021-12-23 10:15:20|31116.57|31116.57|31116.57|31116.57|31116.57|31116.57|31116.57|31116.57|0
1640254560000|2021-12-23 10:16:00|31123.64|31123.64|31123.64|31123.64|31123.64|31123.64|31123.64|31123.64|0
1640254650000|2021-12-23 10:17:30|31123.23|31123.23|31123.23|31123.23|31123.23|31123.23|31123.23|31123.23|0
1640254700000|2021-12-23 10:18:20|31130.3|31130.3|31130.3|31130.3|31130.3|31130.3|31130.3|31130.3|0
1640254780000|2021-12-23 10:19:40|31133.83|31133.83|31133.83|31133.83|31133.83|31133.83|31133.83|31133.83|0
1640254880000|2021-12-23 10:21:20|31137.37|31137.37|31137.37|31137.37|31137.37|31137.37|31137.37|31137.37|0
1640254890000|2021-12-23 10:21:30|31144.44|31144.44|31144.44|31144.44|31144.44|31144.44|31144.44|31144.44|0
1640254900000|2021-12-23 10:21:40|31145.04|31145.04|31144.44|31144.44|31145.04|31145.04|31144.44|31144.44|0
1640255020000|2021-12-23 10:23:40|31140.9|31140.9|31140.9|31140.9|31140.9|31140.9|31140.9|31140.9|0
1640255030000|2021-12-23 10:23:50|31137.37|31137.37|31137.37|31137.37|31137.37|31137.37|31137.37|31137.37|0
1640255070000|2021-12-23 10:24:30|31137.78|31137.78|31137.78|31137.78|31137.78|31137.78|31137.78|31137.78|0
1640255080000|2021-12-23 10:24:40|31134.24|31134.24|31126.57|31126.57|31134.24|31134.24|31126.57|31126.57|0
1640255110000|2021-12-23 10:25:10|31126.81|31126.81|31126.81|31126.81|31126.81|31126.81|31126.81|31126.81|0
1640255140000|2021-12-23 10:25:40|31116.21|31116.21|31113.81|31113.81|31116.21|31116.21|31113.81|31113.81|0
1640255160000|2021-12-23 10:26:00|31120.88|31120.88|31120.88|31120.88|31120.88|31120.88|31120.88|31120.88|0
1640255210000|2021-12-23 10:26:50|31120.47|31120.47|31112.99|31112.99|31120.47|31120.47|31112.99|31112.99|0
1640255290000|2021-12-23 10:28:10|31116.52|31116.52|31116.52|31116.52|31116.52|31116.52|31116.52|31116.52|0
1640255310000|2021-12-23 10:28:30|31117.12|31117.12|31117.12|31117.12|31117.12|31117.12|31117.12|31117.12|0
1640255320000|2021-12-23 10:28:40|31116.52|31116.52|31116.52|31116.52|31116.52|31116.52|31116.52|31116.52|0
1640255410000|2021-12-23 10:30:10|31116.28|31116.28|31116.28|31116.28|31116.28|31116.28|31116.28|31116.28|0
1640255430000|2021-12-23 10:30:30|31109.21|31109.21|31109.21|31109.21|31109.21|31109.21|31109.21|31109.21|0
1640255440000|2021-12-23 10:30:40|31116.28|31116.28|31116.28|31116.28|31116.28|31116.28|31116.28|31116.28|0
1640255450000|2021-12-23 10:30:50|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|0
1640255480000|2021-12-23 10:31:20|31105.67|31105.67|31105.67|31105.67|31105.67|31105.67|31105.67|31105.67|0
1640255540000|2021-12-23 10:32:20|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|31112.74|0
1640255660000|2021-12-23 10:34:20|31105.67|31105.67|31109.21|31109.21|31109.21|31109.21|31105.67|31105.67|0
1640255730000|2021-12-23 10:35:30|31109.62|31109.62|31109.62|31109.62|31109.62|31109.62|31109.62|31109.62|0
1640255770000|2021-12-23 10:36:10|31106.08|31106.08|31109.62|31109.62|31109.62|31109.62|31106.08|31106.08|0
1640255800000|2021-12-23 10:36:40|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|0
1640255810000|2021-12-23 10:36:50|31114.36|31114.36|31114.36|31114.36|31114.36|31114.36|31114.36|31114.36|0
1640255850000|2021-12-23 10:37:30|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|0
1640255940000|2021-12-23 10:39:00|31110.82|31110.82|31110.82|31110.82|31110.82|31110.82|31110.82|31110.82|0
1640255960000|2021-12-23 10:39:20|31121.43|31121.43|31121.43|31121.43|31121.43|31121.43|31121.43|31121.43|0
1640256020000|2021-12-23 10:40:20|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|31117.89|0
1640256040000|2021-12-23 10:40:40|31117.48|31117.48|31117.48|31117.48|31117.48|31117.48|31117.48|31117.48|0
1640256050000|2021-12-23 10:40:50|31118.3|31118.3|31118.3|31118.3|31118.3|31118.3|31118.3|31118.3|0
1640256060000|2021-12-23 10:41:00|31118.79|31118.79|31115.25|31115.25|31118.79|31118.79|31115.25|31115.25|0
1640256140000|2021-12-23 10:42:20|31111.72|31111.72|31111.72|31111.72|31111.72|31111.72|31111.72|31111.72|0
1640256170000|2021-12-23 10:42:50|31112.92|31112.92|31112.92|31112.92|31112.92|31112.92|31112.92|31112.92|0
1640256220000|2021-12-23 10:43:40|31116.45|31116.45|31117.18|31117.18|31117.18|31117.18|31116.45|31116.45|0
1640256280000|2021-12-23 10:44:40|31116.94|31116.94|31116.94|31116.94|31116.94|31116.94|31116.94|31116.94|0
1640256300000|2021-12-23 10:45:00|31109.87|31109.87|31112.44|31112.44|31112.8|31112.8|31109.87|31109.87|0
1640256360000|2021-12-23 10:46:00|31112.2|31112.2|31111.47|31111.47|31112.2|31112.2|31111.47|31111.47|0
1640256430000|2021-12-23 10:47:10|31100.87|31100.87|31100.87|31100.87|31100.87|31100.87|31100.87|31100.87|0
1640256440000|2021-12-23 10:47:20|31100.63|31100.63|31100.87|31100.87|31100.87|31100.87|31100.63|31100.63|0
1640256480000|2021-12-23 10:48:00|31104.4|31104.4|31107.94|31107.94|31107.94|31107.94|31104.4|31104.4|0
1640256620000|2021-12-23 10:50:20|31111.47|31111.47|31111.47|31111.47|31111.47|31111.47|31111.47|31111.47|0
1640256710000|2021-12-23 10:51:50|31110.27|31110.27|31110.27|31110.27|31110.27|31110.27|31110.27|31110.27|0
1640256790000|2021-12-23 10:53:10|31103.2|31103.2|31103.2|31103.2|31103.2|31103.2|31103.2|31103.2|0
1640256810000|2021-12-23 10:53:30|31099.67|31099.67|31099.67|31099.67|31099.67|31099.67|31099.67|31099.67|0
1640256830000|2021-12-23 10:53:50|31092.6|31092.6|31092.6|31092.6|31092.6|31092.6|31092.6|31092.6|0
1640256930000|2021-12-23 10:55:30|31096.13|31096.13|31096.13|31096.13|31096.13|31096.13|31096.13|31096.13|0
1640256970000|2021-12-23 10:56:10|31092.6|31092.6|31092.6|31092.6|31092.6|31092.6|31092.6|31092.6|0
1640256980000|2021-12-23 10:56:20|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|0
1640256990000|2021-12-23 10:56:30|31085.53|31085.53|31071.39|31071.39|31085.53|31085.53|31071.39|31071.39|0
1640257000000|2021-12-23 10:56:40|31060.78|31060.78|31074.92|31074.92|31074.92|31074.92|31060.78|31060.78|0
1640257030000|2021-12-23 10:57:10|31081.99|31081.99|31081.99|31081.99|31081.99|31081.99|31081.99|31081.99|0
1640257050000|2021-12-23 10:57:30|31083.19|31083.19|31081.99|31081.99|31083.19|31083.19|31081.99|31081.99|0
1640257080000|2021-12-23 10:58:00|31096.13|31096.13|31099.67|31099.67|31099.67|31099.67|31096.13|31096.13|0
1640257180000|2021-12-23 10:59:40|31096.13|31096.13|31096.13|31096.13|31096.13|31096.13|31096.13|31096.13|0
1640257220000|2021-12-23 11:00:20|31099.67|31099.67|31099.67|31099.67|31099.67|31099.67|31099.67|31099.67|0
1640257230000|2021-12-23 11:00:30|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|31089.06|0
1640257300000|2021-12-23 11:01:40|31081.99|31081.99|31081.99|31081.99|31081.99|31081.99|31081.99|31081.99|0
1640257350000|2021-12-23 11:02:30|31085.53|31085.53|31085.53|31085.53|31085.53|31085.53|31085.53|31085.53|0
1640257370000|2021-12-23 11:02:50|31078.46|31078.46|31081.99|31081.99|31081.99|31081.99|31078.46|31078.46|0
1640257380000|2021-12-23 11:03:00|31081.51|31081.51|31081.51|31081.51|31081.51|31081.51|31081.51|31081.51|0
1640257390000|2021-12-23 11:03:10|31081.02|31081.02|31081.02|31081.02|31081.51|31081.51|31081.02|31081.02|0
1640257400000|2021-12-23 11:03:20|31077.49|31077.49|31077.49|31077.49|31077.49|31077.49|31077.49|31077.49|0
1640257410000|2021-12-23 11:03:30|31077.08|31077.08|31077.08|31077.08|31077.08|31077.08|31077.08|31077.08|0
1640257430000|2021-12-23 11:03:50|31073.54|31073.54|31067.61|31067.61|31080.61|31080.61|31067.61|31067.61|0
1640257450000|2021-12-23 11:04:10|31067.01|31067.01|31074.08|31074.08|31074.08|31074.08|31067.01|31067.01|0
1640257470000|2021-12-23 11:04:30|31070.54|31070.54|31070.54|31070.54|31070.54|31070.54|31070.54|31070.54|0
1640257570000|2021-12-23 11:06:10|31071.14|31071.14|31071.14|31071.14|31071.14|31071.14|31071.14|31071.14|0
1640257610000|2021-12-23 11:06:50|31074.68|31074.68|31074.68|31074.68|31074.68|31074.68|31074.68|31074.68|0
1640257640000|2021-12-23 11:07:20|31071.14|31071.14|31071.14|31071.14|31071.14|31071.14|31071.14|31071.14|0
1640257650000|2021-12-23 11:07:30|31067.61|31067.61|31067.61|31067.61|31067.61|31067.61|31067.61|31067.61|0
1640257660000|2021-12-23 11:07:40|31066.4|31066.4|31066.4|31066.4|31066.4|31066.4|31066.4|31066.4|0
1640257670000|2021-12-23 11:07:50|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|0
1640257700000|2021-12-23 11:08:20|31059.33|31059.33|31059.33|31059.33|31059.33|31059.33|31059.33|31059.33|0
1640257730000|2021-12-23 11:08:50|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|0
1640257740000|2021-12-23 11:09:00|31062.87|31062.87|31062.87|31062.87|31062.87|31062.87|31062.87|31062.87|0
1640257870000|2021-12-23 11:11:10|31052.27|31052.27|31055.8|31055.8|31055.8|31055.8|31052.27|31052.27|0
1640257880000|2021-12-23 11:11:20|31052.27|31052.27|31055.8|31055.8|31055.8|31055.8|31052.27|31052.27|0
1640257930000|2021-12-23 11:12:10|31062.87|31062.87|31062.87|31062.87|31062.87|31062.87|31062.87|31062.87|0
1640257980000|2021-12-23 11:13:00|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|0
1640257990000|2021-12-23 11:13:10|31048.73|31048.73|31052.27|31052.27|31052.27|31052.27|31048.73|31048.73|0
1640258000000|2021-12-23 11:13:20|31045.2|31045.2|31045.2|31045.2|31045.2|31045.2|31045.2|31045.2|0
1640258040000|2021-12-23 11:14:00|31041.66|31041.66|31041.66|31041.66|31041.66|31041.66|31041.66|31041.66|0
1640258110000|2021-12-23 11:15:10|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|31048.73|0
1640258120000|2021-12-23 11:15:20|31052.27|31052.27|31052.27|31052.27|31052.27|31052.27|31052.27|31052.27|0
1640258170000|2021-12-23 11:16:10|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|31055.8|0
1640258200000|2021-12-23 11:16:40|31056.21|31056.21|31056.21|31056.21|31056.21|31056.21|31056.21|31056.21|0
1640258280000|2021-12-23 11:18:00|31056.81|31056.81|31063.88|31063.88|31063.88|31063.88|31056.81|31056.81|0
1640258360000|2021-12-23 11:19:20|31067.42|31067.42|31067.42|31067.42|31067.42|31067.42|31067.42|31067.42|0
1640258390000|2021-12-23 11:19:50|31070.95|31070.95|31070.95|31070.95|31070.95|31070.95|31070.95|31070.95|0
1640258410000|2021-12-23 11:20:10|31071.19|31071.19|31071.19|31071.19|31071.19|31071.19|31071.19|31071.19|0
1640258540000|2021-12-23 11:22:20|31067.66|31067.66|31067.66|31067.66|31067.66|31067.66|31067.66|31067.66|0
1640258550000|2021-12-23 11:22:30|31064.12|31064.12|31064.12|31064.12|31064.12|31064.12|31064.12|31064.12|0
1640258580000|2021-12-23 11:23:00|31060.59|31060.59|31060.59|31060.59|31060.59|31060.59|31060.59|31060.59|0
1640258600000|2021-12-23 11:23:20|31060.83|31060.83|31060.59|31060.59|31060.83|31060.83|31060.59|31060.59|0
1640258620000|2021-12-23 11:23:40|31053.52|31053.52|31053.52|31053.52|31053.52|31053.52|31053.52|31053.52|0
1640258630000|2021-12-23 11:23:50|31049.98|31049.98|31053.52|31053.52|31053.52|31053.52|31049.98|31049.98|0
1640258690000|2021-12-23 11:24:50|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|31052.32|0
1640258730000|2021-12-23 11:25:30|31048.78|31048.78|31048.78|31048.78|31048.78|31048.78|31048.78|31048.78|0
1640258760000|2021-12-23 11:26:00|31045.25|31045.25|31045.25|31045.25|31045.25|31045.25|31045.25|31045.25|0
1640258780000|2021-12-23 11:26:20|31041.71|31041.71|31041.71|31041.71|31041.71|31041.71|31041.71|31041.71|0
1640258810000|2021-12-23 11:26:50|31041.3|31041.3|31041.3|31041.3|31041.3|31041.3|31041.3|31041.3|0
1640258890000|2021-12-23 11:28:10|31037.77|31037.77|31037.77|31037.77|31037.77|31037.77|31037.77|31037.77|0
1640258900000|2021-12-23 11:28:20|31030.7|31030.7|31030.7|31030.7|31030.7|31030.7|31030.7|31030.7|0
1640258930000|2021-12-23 11:28:50|31027.16|31027.16|31027.16|31027.16|31027.16|31027.16|31027.16|31027.16|0
1640258940000|2021-12-23 11:29:00|31023.63|31023.63|31023.63|31023.63|31023.63|31023.63|31023.63|31023.63|0
1640258970000|2021-12-23 11:29:30|31023.22|31023.22|31023.22|31023.22|31023.22|31023.22|31023.22|31023.22|0
1640259020000|2021-12-23 11:30:20|31022.81|31022.81|31022.81|31022.81|31022.81|31022.81|31022.81|31022.81|0
1640259060000|2021-12-23 11:31:00|31015.74|31015.74|31015.74|31015.74|31015.74|31015.74|31015.74|31015.74|0
1640259110000|2021-12-23 11:31:50|31016.94|31016.94|31016.94|31016.94|31016.94|31016.94|31016.94|31016.94|0
1640259120000|2021-12-23 11:32:00|31013.4|31013.4|31013.4|31013.4|31013.4|31013.4|31013.4|31013.4|0
1640259150000|2021-12-23 11:32:30|31009.87|31009.87|31009.87|31009.87|31009.87|31009.87|31009.87|31009.87|0
1640259180000|2021-12-23 11:33:00|31009.63|31009.63|31009.63|31009.63|31009.63|31009.63|31009.63|31009.63|0
1640259240000|2021-12-23 11:34:00|31013.16|31013.16|31016.7|31016.7|31016.7|31016.7|31013.16|31013.16|0
1640259320000|2021-12-23 11:35:20|31017.3|31017.3|31017.3|31017.3|31017.3|31017.3|31017.3|31017.3|0
1640259380000|2021-12-23 11:36:20|31016.7|31016.7|31016.7|31016.7|31016.7|31016.7|31016.7|31016.7|0
1640259490000|2021-12-23 11:38:10|31017.3|31017.3|31017.3|31017.3|31017.3|31017.3|31017.3|31017.3|0
1640259550000|2021-12-23 11:39:10|31020.83|31020.83|31020.83|31020.83|31020.83|31020.83|31020.83|31020.83|0
1640259580000|2021-12-23 11:39:40|31013.76|31013.76|31010.23|31010.23|31013.76|31013.76|31010.23|31010.23|0
1640259590000|2021-12-23 11:39:50|31010.64|31010.64|31017.71|31017.71|31017.71|31017.71|31010.64|31010.64|0
1640259600000|2021-12-23 11:40:00|31014.17|31014.17|31014.17|31014.17|31014.17|31014.17|31014.17|31014.17|0
1640259700000|2021-12-23 11:41:40|31013.57|31013.57|31013.57|31013.57|31013.57|31013.57|31013.57|31013.57|0
1640259780000|2021-12-23 11:43:00|31013.33|31013.33|31013.33|31013.33|31013.33|31013.33|31013.33|31013.33|0
1640259950000|2021-12-23 11:45:50|31012.92|31012.92|31012.92|31012.92|31012.92|31012.92|31012.92|31012.92|0
1640260020000|2021-12-23 11:47:00|31005.85|31005.85|31005.85|31005.85|31005.85|31005.85|31005.85|31005.85|0
1640260040000|2021-12-23 11:47:20|31002.32|31002.32|31002.07|31002.07|31002.32|31002.32|31002.07|31002.07|0
1640260050000|2021-12-23 11:47:30|31002.56|31002.56|31002.56|31002.56|31002.56|31002.56|31002.56|31002.56|0
1640260080000|2021-12-23 11:48:00|30995.49|30995.49|30995.49|30995.49|30995.49|30995.49|30995.49|30995.49|0
1640260130000|2021-12-23 11:48:50|30995.08|30995.08|30995.08|30995.08|30995.08|30995.08|30995.08|30995.08|0
1640260190000|2021-12-23 11:49:50|30991.54|30991.54|30991.54|30991.54|30991.54|30991.54|30991.54|30991.54|0
1640260230000|2021-12-23 11:50:30|30992.14|30992.14|30991.54|30991.54|30992.14|30992.14|30991.54|30991.54|0
1640260280000|2021-12-23 11:51:20|30995.08|30995.08|31005.68|31005.68|31005.68|31005.68|30995.08|30995.08|0
1640260330000|2021-12-23 11:52:10|31006.88|31006.88|31006.88|31006.88|31006.88|31006.88|31006.88|31006.88|0
1640260370000|2021-12-23 11:52:50|31010.42|31010.42|31003.35|31003.35|31010.42|31010.42|31003.35|31003.35|0
1640260510000|2021-12-23 11:55:10|31006.88|31006.88|31006.88|31006.88|31006.88|31006.88|31006.88|31006.88|0
1640260560000|2021-12-23 11:56:00|31003.35|31003.35|31003.35|31003.35|31003.35|31003.35|31003.35|31003.35|0
1640260630000|2021-12-23 11:57:10|30996.28|30996.28|30988.01|30988.01|30996.28|30996.28|30988.01|30988.01|0
1640260650000|2021-12-23 11:57:30|30988.73|30988.73|30989.7|30989.7|30989.7|30989.7|30988.73|30988.73|0
1640260690000|2021-12-23 11:58:10|30988.98|30988.98|30988.98|30988.98|30988.98|30988.98|30988.98|30988.98|0
1640260700000|2021-12-23 11:58:20|30992.51|30992.51|30992.51|30992.51|30992.51|30992.51|30992.51|30992.51|0
1640260760000|2021-12-23 11:59:20|30999.58|30999.58|30999.58|30999.58|30999.58|30999.58|30996.05|30996.05|0
1640260780000|2021-12-23 11:59:40|30992.51|30992.51|30992.51|30992.51|30992.51|30992.51|30992.51|30992.51|0
1640260820000|2021-12-23 12:00:20|30991.31|30991.31|30993.11|30993.11|30993.11|30993.11|30991.31|30991.31|0
1640260860000|2021-12-23 12:01:00|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|0
1640261030000|2021-12-23 12:03:50|30986.04|30986.04|30986.04|30986.04|30986.04|30986.04|30986.04|30986.04|0
1640261040000|2021-12-23 12:04:00|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|0
1640261090000|2021-12-23 12:04:50|30986.04|30986.04|30985.44|30985.44|30986.04|30986.04|30981.91|30981.91|0
1640261100000|2021-12-23 12:05:00|30988.98|30988.98|30988.98|30988.98|30988.98|30988.98|30988.98|30988.98|0
1640261110000|2021-12-23 12:05:10|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|30989.58|0
1640261140000|2021-12-23 12:05:40|30988.38|30988.38|30988.38|30988.38|30988.38|30988.38|30988.38|30988.38|0
1640261210000|2021-12-23 12:06:50|30985.44|30985.44|30986.04|30986.04|30986.04|30986.04|30985.44|30985.44|0
1640261300000|2021-12-23 12:08:20|30975.44|30975.44|30975.44|30975.44|30975.44|30975.44|30975.44|30975.44|0
1640261310000|2021-12-23 12:08:30|30971.9|30971.9|30971.9|30971.9|30971.9|30971.9|30971.9|30971.9|0
1640261350000|2021-12-23 12:09:10|30971.3|30971.3|30971.3|30971.3|30971.3|30971.3|30971.3|30971.3|0
1640261430000|2021-12-23 12:10:30|30970.7|30970.7|30970.7|30970.7|30970.7|30970.7|30970.7|30970.7|0
1640261500000|2021-12-23 12:11:40|30967.17|30967.17|30967.17|30967.17|30967.17|30967.17|30967.17|30967.17|0
1640261550000|2021-12-23 12:12:30|30967.77|30967.77|30971.3|30971.3|30971.3|30971.3|30967.77|30967.77|0
1640261560000|2021-12-23 12:12:40|30974.84|30974.84|30974.84|30974.84|30974.84|30974.84|30974.84|30974.84|0
1640261600000|2021-12-23 12:13:20|30975.25|30975.25|30975.25|30975.25|30975.25|30975.25|30975.25|30975.25|0
1640261610000|2021-12-23 12:13:30|30974.04|30974.04|30974.04|30974.04|30974.04|30974.04|30974.04|30974.04|0
1640261710000|2021-12-23 12:15:10|30975.25|30975.25|30975.25|30975.25|30975.25|30975.25|30975.25|30975.25|0
1640261720000|2021-12-23 12:15:20|30978.78|30978.78|30982.56|30982.56|30982.56|30982.56|30978.78|30978.78|0
1640261760000|2021-12-23 12:16:00|30979.02|30979.02|30978.78|30978.78|30979.02|30979.02|30978.78|30978.78|0
1640261850000|2021-12-23 12:17:30|30976.38|30976.38|30976.38|30976.38|30976.38|30976.38|30976.38|30976.38|0
1640261950000|2021-12-23 12:19:10|30972.84|30972.84|30973.44|30973.44|30973.44|30973.44|30972.84|30972.84|0
1640261960000|2021-12-23 12:19:20|30973.2|30973.2|30973.2|30973.2|30976.74|30976.74|30973.2|30973.2|0
1640261990000|2021-12-23 12:19:50|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|0
1640262000000|2021-12-23 12:20:00|30966.13|30966.13|30969.67|30969.67|30969.67|30969.67|30966.13|30966.13|0
1640262050000|2021-12-23 12:20:50|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1640262070000|2021-12-23 12:21:10|30980.27|30980.27|30980.27|30980.27|30980.27|30980.27|30980.27|30980.27|0
1640262080000|2021-12-23 12:21:20|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1640262090000|2021-12-23 12:21:30|30980.27|30980.27|30980.27|30980.27|30980.27|30980.27|30980.27|30980.27|0
1640262150000|2021-12-23 12:22:30|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|0
1640262190000|2021-12-23 12:23:10|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|0
1640262240000|2021-12-23 12:24:00|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|0
1640262360000|2021-12-23 12:26:00|30972.79|30972.79|30972.79|30972.79|30972.79|30972.79|30972.79|30972.79|0
1640262400000|2021-12-23 12:26:40|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|0
1640262430000|2021-12-23 12:27:10|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1640262480000|2021-12-23 12:28:00|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|0
1640262560000|2021-12-23 12:29:20|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|0
1640262590000|2021-12-23 12:29:50|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1640262600000|2021-12-23 12:30:00|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|30973.2|0
1640262670000|2021-12-23 12:31:10|30966.13|30966.13|30969.67|30969.67|30969.67|30969.67|30966.13|30966.13|0
1640262680000|2021-12-23 12:31:20|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|0
1640262710000|2021-12-23 12:31:50|30962.6|30962.6|30962.6|30962.6|30962.6|30962.6|30962.6|30962.6|0
1640262720000|2021-12-23 12:32:00|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|0
1640262770000|2021-12-23 12:32:50|30962.6|30962.6|30962.6|30962.6|30962.6|30962.6|30962.6|30962.6|0
1640262790000|2021-12-23 12:33:10|30955.53|30955.53|30955.53|30955.53|30955.53|30955.53|30955.53|30955.53|0
1640262820000|2021-12-23 12:33:40|30951.99|30951.99|30951.99|30951.99|30951.99|30951.99|30951.99|30951.99|0
1640262850000|2021-12-23 12:34:10|30948.46|30948.46|30955.53|30955.53|30955.53|30955.53|30948.46|30948.46|0
1640262950000|2021-12-23 12:35:50|30959.06|30959.06|30962.6|30962.6|30962.6|30962.6|30959.06|30959.06|0
1640263000000|2021-12-23 12:36:40|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|30966.13|0
1640263080000|2021-12-23 12:38:00|30969.67|30969.67|30973.2|30973.2|30973.2|30973.2|30969.67|30969.67|0
1640263090000|2021-12-23 12:38:10|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|0
1640263200000|2021-12-23 12:40:00|30969.26|30969.26|30969.26|30969.26|30969.26|30969.26|30969.26|30969.26|0
1640263260000|2021-12-23 12:41:00|30962.19|30962.19|30962.19|30962.19|30962.19|30962.19|30962.19|30962.19|0
1640263270000|2021-12-23 12:41:10|30965.72|30965.72|30965.96|30965.96|30965.96|30965.96|30965.72|30965.72|0
1640263340000|2021-12-23 12:42:20|30966.57|30966.57|30966.57|30966.57|30966.57|30966.57|30966.57|30966.57|0
1640263360000|2021-12-23 12:42:40|30963.03|30963.03|30963.03|30963.03|30963.03|30963.03|30963.03|30963.03|0
1640263440000|2021-12-23 12:44:00|30959.5|30959.5|30963.03|30963.03|30963.03|30963.03|30959.5|30959.5|0
1640263450000|2021-12-23 12:44:10|30962.43|30962.43|30962.43|30962.43|30962.43|30962.43|30962.43|30962.43|0
1640263480000|2021-12-23 12:44:40|30965.96|30965.96|30965.96|30965.96|30965.96|30965.96|30965.96|30965.96|0
1640263530000|2021-12-23 12:45:30|30967.17|30967.17|30967.17|30967.17|30967.17|30967.17|30967.17|30967.17|0
1640263540000|2021-12-23 12:45:40|30966.57|30966.57|30966.57|30966.57|30966.57|30966.57|30966.57|30966.57|0
1640263670000|2021-12-23 12:47:50|30970.1|30970.1|30970.1|30970.1|30970.1|30970.1|30970.1|30970.1|0
1640263690000|2021-12-23 12:48:10|30977.17|30977.17|30978.78|30978.78|30978.78|30978.78|30977.17|30977.17|0
1640263710000|2021-12-23 12:48:30|30985.85|30985.85|30985.85|30985.85|30985.85|30985.85|30985.85|30985.85|0
1640263810000|2021-12-23 12:50:10|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|0
1640263890000|2021-12-23 12:51:30|30992.92|30992.92|30992.92|30992.92|30992.92|30992.92|30992.92|30992.92|0
1640263920000|2021-12-23 12:52:00|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|30989.39|0
1640264070000|2021-12-23 12:54:30|30992.92|30992.92|30992.92|30992.92|30992.92|30992.92|30992.92|30992.92|0
1640264100000|2021-12-23 12:55:00|30996.46|30996.46|30996.46|30996.46|30996.46|30996.46|30996.46|30996.46|0
1640264120000|2021-12-23 12:55:20|30997.06|30997.06|30996.46|30996.46|30997.06|30997.06|30996.46|30996.46|0
1640264130000|2021-12-23 12:55:30|30996.7|30996.7|30996.7|30996.7|30996.7|30996.7|30996.7|30996.7|0
1640264150000|2021-12-23 12:55:50|31003.77|31003.77|31003.77|31003.77|31003.77|31003.77|31003.77|31003.77|0
1640264220000|2021-12-23 12:57:00|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|31004.37|0
1640264260000|2021-12-23 12:57:40|31000.83|31000.83|30997.3|30997.3|31000.83|31000.83|30997.3|30997.3|0
1640264280000|2021-12-23 12:58:00|30993.76|30993.76|30993.76|30993.76|30993.76|30993.76|30993.76|30993.76|0
1640264300000|2021-12-23 12:58:20|30994.36|30994.36|30997.9|30997.9|30997.9|30997.9|30994.36|30994.36|0
1640264470000|2021-12-23 13:01:10|30997.3|30997.3|30997.3|30997.3|30997.3|30997.3|30997.3|30997.3|0
1640264490000|2021-12-23 13:01:30|30997.06|30997.06|30997.06|30997.06|30997.06|30997.06|30997.06|30997.06|0
1640264500000|2021-12-23 13:01:40|30993.52|30993.52|30993.52|30993.52|30993.52|30993.52|30993.52|30993.52|0
1640264570000|2021-12-23 13:02:50|30989.99|30989.99|30989.99|30989.99|30989.99|30989.99|30989.99|30989.99|0
1640264620000|2021-12-23 13:03:40|30982.92|30982.92|30983.16|30983.16|30983.16|30983.16|30982.92|30982.92|0
1640264630000|2021-12-23 13:03:50|30976.09|30976.09|30972.55|30972.55|30976.09|30976.09|30972.55|30972.55|0
1640264660000|2021-12-23 13:04:20|30976.09|30976.09|30976.09|30976.09|30979.62|30979.62|30976.09|30976.09|0
1640264670000|2021-12-23 13:04:30|30979.62|30979.62|30979.62|30979.62|30979.62|30979.62|30979.62|30979.62|0
1640264680000|2021-12-23 13:04:40|30976.09|30976.09|30972.55|30972.55|30976.09|30976.09|30972.55|30972.55|0
1640264740000|2021-12-23 13:05:40|30969.02|30969.02|30969.02|30969.02|30969.02|30969.02|30969.02|30969.02|0
1640264760000|2021-12-23 13:06:00|30976.09|30976.09|30976.09|30976.09|30976.09|30976.09|30976.09|30976.09|0
1640264800000|2021-12-23 13:06:40|30972.55|30972.55|30972.55|30972.55|30972.55|30972.55|30972.55|30972.55|0
1640264810000|2021-12-23 13:06:50|30969.02|30969.02|30969.02|30969.02|30969.02|30969.02|30969.02|30969.02|0
1640264830000|2021-12-23 13:07:10|30968.61|30968.61|30961.54|30961.54|30968.61|30968.61|30961.54|30961.54|0
1640264840000|2021-12-23 13:07:20|30954.47|30954.47|30961.54|30961.54|30961.54|30961.54|30954.47|30954.47|0
1640264850000|2021-12-23 13:07:30|30947.4|30947.4|30943.87|30943.87|30947.4|30947.4|30943.87|30943.87|0
1640264890000|2021-12-23 13:08:10|30942.66|30942.66|30942.66|30942.66|30942.66|30942.66|30942.66|30942.66|0
1640265080000|2021-12-23 13:11:20|30946.2|30946.2|30946.2|30946.2|30946.2|30946.2|30946.2|30946.2|0
1640265230000|2021-12-23 13:13:50|30942.66|30942.66|30939.37|30939.37|30942.66|30942.66|30939.13|30939.13|0
1640265300000|2021-12-23 13:15:00|30935.84|30935.84|30935.84|30935.84|30935.84|30935.84|30935.84|30935.84|0
1640265320000|2021-12-23 13:15:20|30932.3|30932.3|30932.3|30932.3|30932.3|30932.3|30932.3|30932.3|0
1640265360000|2021-12-23 13:16:00|30928.77|30928.77|30928.77|30928.77|30928.77|30928.77|30928.77|30928.77|0
1640265370000|2021-12-23 13:16:10|30932.3|30932.3|30935.84|30935.84|30935.84|30935.84|30932.3|30932.3|0
1640265440000|2021-12-23 13:17:20|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|0
1640265500000|2021-12-23 13:18:20|30938.96|30938.96|30938.96|30938.96|30938.96|30938.96|30938.96|30938.96|0
1640265600000|2021-12-23 13:20:00|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|0
1640265610000|2021-12-23 13:20:10|30938.96|30938.96|30938.96|30938.96|30938.96|30938.96|30938.96|30938.96|0
1640265640000|2021-12-23 13:20:40|30935.43|30935.43|30931.89|30931.89|30935.43|30935.43|30931.89|30931.89|0
1640265650000|2021-12-23 13:20:50|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|30935.43|0
1640265660000|2021-12-23 13:21:00|30942.5|30942.5|30942.5|30942.5|30942.5|30942.5|30942.5|30942.5|0
1640265740000|2021-12-23 13:22:20|30942.91|30942.91|30942.91|30942.91|30942.91|30942.91|30942.91|30942.91|0
1640265800000|2021-12-23 13:23:20|30946.44|30946.44|30949.98|30949.98|30949.98|30949.98|30946.44|30946.44|0
1640265820000|2021-12-23 13:23:40|30953.51|30953.51|30957.05|30957.05|30957.05|30957.05|30953.51|30953.51|0
1640265850000|2021-12-23 13:24:10|30960.58|30960.58|30960.58|30960.58|30960.58|30960.58|30960.58|30960.58|0
1640265870000|2021-12-23 13:24:30|30961.18|30961.18|30961.78|30961.78|30961.78|30961.78|30961.18|30961.18|0
1640265900000|2021-12-23 13:25:00|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|0
1640265970000|2021-12-23 13:26:10|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|0
1640265990000|2021-12-23 13:26:30|30972.39|30972.39|30975.92|30975.92|30975.92|30975.92|30972.39|30972.39|0
1640266000000|2021-12-23 13:26:40|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|0
1640266010000|2021-12-23 13:26:50|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|0
1640266020000|2021-12-23 13:27:00|30961.78|30961.78|30965.32|30965.32|30965.32|30965.32|30961.78|30961.78|0
1640266030000|2021-12-23 13:27:10|30968.85|30968.85|30965.32|30965.32|30968.85|30968.85|30965.32|30965.32|0
1640266140000|2021-12-23 13:29:00|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|30968.85|0
1640266150000|2021-12-23 13:29:10|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|30965.32|0
1640266190000|2021-12-23 13:29:50|30965.92|30965.92|30966.33|30966.33|30966.33|30966.33|30965.92|30965.92|0
1640266240000|2021-12-23 13:30:40|30969.86|30969.86|30969.86|30969.86|30969.86|30969.86|30969.86|30969.86|0
1640266300000|2021-12-23 13:31:40|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|0
1640266320000|2021-12-23 13:32:00|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|0
1640266330000|2021-12-23 13:32:10|30965.13|30965.13|30965.13|30965.13|30965.13|30965.13|30965.13|30965.13|0
1640266340000|2021-12-23 13:32:20|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|0
1640266350000|2021-12-23 13:32:30|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|0
1640266370000|2021-12-23 13:32:50|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|30961.59|0
1640266400000|2021-12-23 13:33:20|30965.13|30965.13|30965.73|30965.73|30965.73|30965.73|30965.13|30965.13|0
1640266510000|2021-12-23 13:35:10|30969.26|30969.26|30969.26|30969.26|30969.26|30969.26|30969.26|30969.26|0
1640266550000|2021-12-23 13:35:50|30972.8|30972.8|30976.33|30976.33|30976.33|30976.33|30972.8|30972.8|0
1640266580000|2021-12-23 13:36:20|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1640266590000|2021-12-23 13:36:30|30973.21|30973.21|30973.21|30973.21|30973.21|30973.21|30973.21|30973.21|0
1640266620000|2021-12-23 13:37:00|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|30969.67|0
1640266840000|2021-12-23 13:40:40|30973.21|30973.21|30980.28|30980.28|30980.28|30980.28|30973.21|30973.21|0
1640266860000|2021-12-23 13:41:00|30976.74|30976.74|30973.21|30973.21|30976.74|30976.74|30973.21|30973.21|0
1640266940000|2021-12-23 13:42:20|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|30976.74|0
1640266950000|2021-12-23 13:42:30|30973.21|30973.21|30973.21|30973.21|30973.21|30973.21|30973.21|30973.21|0
1640267050000|2021-12-23 13:44:10|30973.81|30973.81|30973.81|30973.81|30973.81|30973.81|30973.81|30973.81|0
1640267140000|2021-12-23 13:45:40|30980.88|30980.88|30980.88|30980.88|30980.88|30980.88|30980.88|30980.88|0
1640267220000|2021-12-23 13:47:00|30984.41|30984.41|30984.41|30984.41|30984.41|30984.41|30984.41|30984.41|0
1640267240000|2021-12-23 13:47:20|30984.9|30984.9|30984.9|30984.9|30984.9|30984.9|30984.9|30984.9|0
1640267270000|2021-12-23 13:47:50|30981.36|30981.36|30981.36|30981.36|30981.36|30981.36|30981.36|30981.36|0
1640267310000|2021-12-23 13:48:30|30977.83|30977.83|30977.83|30977.83|30977.83|30977.83|30977.83|30977.83|0
1640267360000|2021-12-23 13:49:20|30974.29|30974.29|30974.29|30974.29|30974.29|30974.29|30974.29|30974.29|0
1640267380000|2021-12-23 13:49:40|30981.36|30981.36|30981.36|30981.36|30981.36|30981.36|30981.36|30981.36|0
1640267410000|2021-12-23 13:50:10|30988.43|30988.43|30988.43|30988.43|30988.43|30988.43|30988.43|30988.43|0
1640267590000|2021-12-23 13:53:10|30988.84|30988.84|30988.84|30988.84|30988.84|30988.84|30988.84|30988.84|0
1640267610000|2021-12-23 13:53:30|30985.31|30985.31|30981.77|30981.77|30985.31|30985.31|30981.77|30981.77|0
1640267630000|2021-12-23 13:53:50|30978.24|30978.24|30978.24|30978.24|30978.24|30978.24|30978.24|30978.24|0
1640267700000|2021-12-23 13:55:00|30981.77|30981.77|30985.31|30985.31|30986.51|30986.51|30981.77|30981.77|0
1640267720000|2021-12-23 13:55:20|30988.84|30988.84|30988.84|30988.84|30988.84|30988.84|30988.84|30988.84|0
1640267740000|2021-12-23 13:55:40|30989.44|30989.44|30989.44|30989.44|30989.44|30989.44|30989.44|30989.44|0
1640267770000|2021-12-23 13:56:10|30992.98|30992.98|30992.98|30992.98|30992.98|30992.98|30992.98|30992.98|0
1640267810000|2021-12-23 13:56:50|30992.38|30992.38|30992.38|30992.38|30992.38|30992.38|30992.38|30992.38|0
1640267870000|2021-12-23 13:57:50|30992.98|30992.98|30992.98|30992.98|30992.98|30992.98|30992.98|30992.98|0
1640267970000|2021-12-23 13:59:30|30996.51|30996.51|30996.51|30996.51|30996.51|30996.51|30996.51|30996.51|0
1640267980000|2021-12-23 13:59:40|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|0
1640267990000|2021-12-23 13:59:50|31003.58|31003.58|31003.58|31003.58|31003.58|31003.58|31003.58|31003.58|0
1640268010000|2021-12-23 14:00:10|31000.05|31000.05|30996.51|30996.51|31000.05|31000.05|30996.51|30996.51|0
1640268180000|2021-12-23 14:03:00|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|31000.05|0
1640268190000|2021-12-23 14:03:10|31003.58|31003.58|31003.58|31003.58|31003.58|31003.58|31003.58|31003.58|0
1640268200000|2021-12-23 14:03:20|31004.18|31004.18|31002.98|31002.98|31004.18|31004.18|31002.98|31002.98|0
1640268210000|2021-12-23 14:03:30|31006.52|31006.52|31010.05|31010.05|31010.05|31010.05|31006.52|31006.52|0
1640268230000|2021-12-23 14:03:50|31013.59|31013.59|31013.59|31013.59|31013.59|31013.59|31013.59|31013.59|0
1640268240000|2021-12-23 14:04:00|31010.05|31010.05|31010.05|31010.05|31010.05|31010.05|31010.05|31010.05|0
1640268360000|2021-12-23 14:06:00|31013.59|31013.59|31013.59|31013.59|31013.59|31013.59|31013.59|31013.59|0
1640268370000|2021-12-23 14:06:10|31014.19|31014.19|31014.19|31014.19|31014.19|31014.19|31014.19|31014.19|0
1640268460000|2021-12-23 14:07:40|31017.72|31017.72|31021.26|31021.26|31021.26|31021.26|31017.72|31017.72|0
1640268540000|2021-12-23 14:09:00|31017.72|31017.72|31021.26|31021.26|31021.26|31021.26|31017.72|31017.72|0
1640268550000|2021-12-23 14:09:10|31024.79|31024.79|31021.26|31021.26|31024.79|31024.79|31021.26|31021.26|0
1640268630000|2021-12-23 14:10:30|31021.74|31021.74|31021.74|31021.74|31021.74|31021.74|31021.74|31021.74|0
1640268690000|2021-12-23 14:11:30|31021.5|31021.5|31021.5|31021.5|31021.5|31021.5|31021.5|31021.5|0
1640268760000|2021-12-23 14:12:40|31017.96|31017.96|31021.5|31021.5|31021.5|31021.5|31017.96|31017.96|0
1640268780000|2021-12-23 14:13:00|31025.03|31025.03|31025.03|31025.03|31025.03|31025.03|31025.03|31025.03|0
1640268830000|2021-12-23 14:13:50|31024.21|31024.21|31024.21|31024.21|31024.21|31024.21|31024.21|31024.21|0
1640268860000|2021-12-23 14:14:20|31017.14|31017.14|31017.14|31017.14|31017.14|31017.14|31017.14|31017.14|0
1640268940000|2021-12-23 14:15:40|31015.38|31015.38|31015.38|31015.38|31015.38|31015.38|31015.38|31015.38|0
1640268950000|2021-12-23 14:15:50|31010.07|31010.07|31010.07|31010.07|31010.07|31010.07|31010.07|31010.07|0
1640268990000|2021-12-23 14:16:30|31004.77|31004.77|31004.77|31004.77|31004.77|31004.77|31004.77|31004.77|0
1640269000000|2021-12-23 14:16:40|31003|31003|31003|31003|31003|31003|31003|31003|0
1640269030000|2021-12-23 14:17:10|30999.47|30999.47|30999.06|30999.06|30999.47|30999.47|30999.06|30999.06|0
1640269040000|2021-12-23 14:17:20|31006.13|31006.13|31006.13|31006.13|31006.13|31006.13|31006.13|31006.13|0
1640269050000|2021-12-23 14:17:30|31006.54|31006.54|31006.54|31006.54|31006.54|31006.54|31006.54|31006.54|0
1640269060000|2021-12-23 14:17:40|31010.07|31010.07|31010.07|31010.07|31010.07|31010.07|31010.07|31010.07|0
1640269070000|2021-12-23 14:17:50|31006.54|31006.54|31006.54|31006.54|31006.54|31006.54|31006.54|31006.54|0
1640269080000|2021-12-23 14:18:00|30999.47|30999.47|30999.47|30999.47|30999.47|30999.47|30999.47|30999.47|0
1640269160000|2021-12-23 14:19:20|31003|31003|31003|31003|31003|31003|31003|31003|0
1640269170000|2021-12-23 14:19:30|30999.47|30999.47|30999.47|30999.47|30999.47|30999.47|30999.47|30999.47|0
1640269250000|2021-12-23 14:20:50|30998.98|30998.98|30998.5|30998.5|30998.98|30998.98|30998.5|30998.5|0
1640269260000|2021-12-23 14:21:00|30997.27|30997.27|30997.27|30997.27|30997.27|30997.27|30997.27|30997.27|0
1640269310000|2021-12-23 14:21:50|30993.74|30993.74|30990.2|30990.2|30993.74|30993.74|30990.2|30990.2|0
1640269370000|2021-12-23 14:22:50|30983.13|30983.13|30983.13|30983.13|30983.13|30983.13|30983.13|30983.13|0
1640269380000|2021-12-23 14:23:00|30986.67|30986.67|30983.13|30983.13|30986.67|30986.67|30983.13|30983.13|0
1640269430000|2021-12-23 14:23:50|30983.54|30983.54|30983.54|30983.54|30983.54|30983.54|30983.54|30983.54|0
1640269470000|2021-12-23 14:24:30|30987.08|30987.08|30987.08|30987.08|30987.08|30987.08|30987.08|30987.08|0
1640269480000|2021-12-23 14:24:40|30983.54|30983.54|30987.08|30987.08|30987.08|30987.08|30983.54|30983.54|0
1640269490000|2021-12-23 14:24:50|30983.54|30983.54|30983.54|30983.54|30983.54|30983.54|30983.54|30983.54|0
1640269500000|2021-12-23 14:25:00|30987.08|30987.08|30987.08|30987.08|30987.08|30987.08|30987.08|30987.08|0
1640269530000|2021-12-23 14:25:30|30990.61|30990.61|30988.84|30988.84|30990.61|30990.61|30988.84|30988.84|0
1640269600000|2021-12-23 14:26:40|30989.09|30989.09|30989.33|30989.33|30989.33|30989.33|30989.09|30989.09|0
1640269620000|2021-12-23 14:27:00|30991.1|30991.1|30989.33|30989.33|30991.1|30991.1|30989.33|30989.33|0
1640269710000|2021-12-23 14:28:30|30988.13|30988.13|30988.13|30988.13|30988.13|30988.13|30988.13|30988.13|0
1640269720000|2021-12-23 14:28:40|30986.36|30986.36|30984.59|30984.59|30986.36|30986.36|30984.59|30984.59|0
1640269730000|2021-12-23 14:28:50|30982.82|30982.82|30982.82|30982.82|30982.82|30982.82|30982.82|30982.82|0
1640269790000|2021-12-23 14:29:50|30986.36|30986.36|30986.36|30986.36|30986.36|30986.36|30979.29|30979.29|0
1640269800000|2021-12-23 14:30:00|30987.56|30987.56|31016.66|31016.66|31016.66|31016.66|30987.56|30987.56|0
1640269810000|2021-12-23 14:30:10|31020.19|31020.19|31027.26|31027.26|31027.26|31027.26|31020.19|31020.19|0
1640269820000|2021-12-23 14:30:20|31027.86|31027.86|31027.86|31027.86|31027.86|31027.86|31027.86|31027.86|0
1640269830000|2021-12-23 14:30:30|31027.26|31027.26|31023.73|31023.73|31027.26|31027.26|31023.73|31023.73|0
1640269840000|2021-12-23 14:30:40|31024.14|31024.14|31024.14|31024.14|31024.14|31024.14|31024.14|31024.14|0
1640269860000|2021-12-23 14:31:00|31027.67|31027.67|31031.21|31031.21|31031.21|31031.21|31027.67|31027.67|0
1640269870000|2021-12-23 14:31:10|31027.67|31027.67|31028.27|31028.27|31035.34|31035.34|31027.67|31027.67|0
1640269880000|2021-12-23 14:31:20|31028.68|31028.68|31021.61|31021.61|31032.22|31032.22|31021.61|31021.61|0
1640269890000|2021-12-23 14:31:30|31028.68|31028.68|31028.68|31028.68|31029.29|31029.29|31028.68|31028.68|0
1640269920000|2021-12-23 14:32:00|31032.82|31032.82|31032.82|31032.82|31032.82|31032.82|31032.82|31032.82|0
1640269930000|2021-12-23 14:32:10|31029.29|31029.29|31029.29|31029.29|31029.29|31029.29|31029.29|31029.29|0
1640269940000|2021-12-23 14:32:20|31018.68|31018.68|31018.68|31018.68|31018.68|31018.68|31015.15|31015.15|0
1640269950000|2021-12-23 14:32:30|31025.75|31025.75|31029.29|31029.29|31029.29|31029.29|31025.75|31025.75|0
1640269960000|2021-12-23 14:32:40|31025.75|31025.75|31025.15|31025.15|31025.75|31025.75|31024.55|31024.55|0
1640269970000|2021-12-23 14:32:50|31021.61|31021.61|31018.08|31018.08|31021.61|31021.61|31018.08|31018.08|0
1640269990000|2021-12-23 14:33:10|31011.01|31011.01|31014.54|31014.54|31014.54|31014.54|31011.01|31011.01|0
1640270010000|2021-12-23 14:33:30|31018.08|31018.08|31022.82|31022.82|31022.82|31022.82|31018.08|31018.08|0
1640270040000|2021-12-23 14:34:00|31026.35|31026.35|31022.82|31022.82|31026.35|31026.35|31022.82|31022.82|0
1640270050000|2021-12-23 14:34:10|31023.42|31023.42|31029.29|31029.29|31029.29|31029.29|31022.22|31022.22|0
1640270060000|2021-12-23 14:34:20|31032.82|31032.82|31036.35|31036.35|31036.35|31036.35|31032.82|31032.82|0
1640270080000|2021-12-23 14:34:40|31032.82|31032.82|31032.82|31032.82|31036.35|31036.35|31032.82|31032.82|0
1640270110000|2021-12-23 14:35:10|31033.64|31033.64|31033.64|31033.64|31033.64|31033.64|31033.64|31033.64|0
1640270120000|2021-12-23 14:35:20|31037.17|31037.17|31037.17|31037.17|31038.38|31038.38|31037.17|31037.17|0
1640270140000|2021-12-23 14:35:40|31047.78|31047.78|31047.78|31047.78|31048.98|31048.98|31047.78|31047.78|0
1640270150000|2021-12-23 14:35:50|31044.24|31044.24|31040.71|31040.71|31044.24|31044.24|31040.71|31040.71|0
1640270200000|2021-12-23 14:36:40|31048.98|31048.98|31044.85|31044.85|31048.98|31048.98|31044.85|31044.85|0
1640270220000|2021-12-23 14:37:00|31048.38|31048.38|31063.12|31063.12|31067.26|31067.26|31048.38|31048.38|0
1640270230000|2021-12-23 14:37:10|31059.59|31059.59|31059.59|31059.59|31059.59|31059.59|31059.59|31059.59|0
1640270250000|2021-12-23 14:37:30|31066.66|31066.66|31066.66|31066.66|31066.66|31066.66|31066.66|31066.66|0
1640270260000|2021-12-23 14:37:40|31073.73|31073.73|31073.73|31073.73|31073.73|31073.73|31073.73|31073.73|0
1640270290000|2021-12-23 14:38:10|31073.12|31073.12|31080.8|31080.8|31080.8|31080.8|31073.12|31073.12|0
1640270310000|2021-12-23 14:38:30|31081.2|31081.2|31081.2|31081.2|31081.2|31081.2|31081.2|31081.2|0
1640270320000|2021-12-23 14:38:40|31088.27|31088.27|31077.67|31077.67|31088.27|31088.27|31077.67|31077.67|0
1640270330000|2021-12-23 14:38:50|31074.14|31074.14|31067.07|31067.07|31074.14|31074.14|31067.07|31067.07|0
1640270340000|2021-12-23 14:39:00|31070.6|31070.6|31074.14|31074.14|31074.14|31074.14|31070.6|31070.6|0
1640270350000|2021-12-23 14:39:10|31073.73|31073.73|31073.73|31073.73|31073.73|31073.73|31073.73|31073.73|0
1640270360000|2021-12-23 14:39:20|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|31077.26|0
1640270390000|2021-12-23 14:39:50|31070.19|31070.19|31077.26|31077.26|31077.26|31077.26|31070.19|31070.19|0
1640270400000|2021-12-23 14:40:00|31073.73|31073.73|31066.49|31066.49|31073.73|31073.73|31062.71|31062.71|0
1640270410000|2021-12-23 14:40:10|31065.89|31065.89|31067.09|31067.09|31067.09|31067.09|31065.89|31065.89|0
1640270420000|2021-12-23 14:40:20|31077.69|31077.69|31077.69|31077.69|31077.69|31077.69|31077.69|31077.69|0
1640270440000|2021-12-23 14:40:40|31070.62|31070.62|31070.62|31070.62|31070.62|31070.62|31070.62|31070.62|0
1640270460000|2021-12-23 14:41:00|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|0
1640270490000|2021-12-23 14:41:30|31060.02|31060.02|31060.02|31060.02|31060.02|31060.02|31060.02|31060.02|0
1640270510000|2021-12-23 14:41:50|31067.09|31067.09|31070.62|31070.62|31070.62|31070.62|31067.09|31067.09|0
1640270520000|2021-12-23 14:42:00|31063.55|31063.55|31063.55|31063.55|31063.55|31063.55|31063.55|31063.55|0
1640270530000|2021-12-23 14:42:10|31062.95|31062.95|31062.95|31062.95|31062.95|31062.95|31062.95|31062.95|0
1640270540000|2021-12-23 14:42:20|31066.49|31066.49|31066.49|31066.49|31066.49|31066.49|31066.49|31066.49|0
1640270550000|2021-12-23 14:42:30|31070.02|31070.02|31071.22|31071.22|31071.22|31071.22|31070.02|31070.02|0
1640270560000|2021-12-23 14:42:40|31070.62|31070.62|31067.09|31067.09|31070.62|31070.62|31067.09|31067.09|0
1640270570000|2021-12-23 14:42:50|31070.62|31070.62|31074.16|31074.16|31074.16|31074.16|31070.62|31070.62|0
1640270590000|2021-12-23 14:43:10|31077.69|31077.69|31084.76|31084.76|31084.76|31084.76|31077.69|31077.69|0
1640270640000|2021-12-23 14:44:00|31081.23|31081.23|31081.23|31081.23|31081.23|31081.23|31081.23|31081.23|0
1640270660000|2021-12-23 14:44:20|31080.74|31080.74|31080.74|31080.74|31080.74|31080.74|31080.74|31080.74|0
1640270680000|2021-12-23 14:44:40|31080.14|31080.14|31080.14|31080.14|31080.14|31080.14|31080.14|31080.14|0
1640270720000|2021-12-23 14:45:20|31083.68|31083.68|31083.68|31083.68|31083.68|31083.68|31083.68|31083.68|0
1640270730000|2021-12-23 14:45:30|31080.14|31080.14|31080.14|31080.14|31080.14|31080.14|31080.14|31080.14|0
1640270750000|2021-12-23 14:45:50|31073.07|31073.07|31072.47|31072.47|31073.07|31073.07|31072.47|31072.47|0
1640270790000|2021-12-23 14:46:30|31068.94|31068.94|31072.47|31072.47|31072.47|31072.47|31068.94|31068.94|0
1640270800000|2021-12-23 14:46:40|31079.54|31079.54|31079.54|31079.54|31079.54|31079.54|31079.54|31079.54|0
1640270820000|2021-12-23 14:47:00|31076.01|31076.01|31076.01|31076.01|31076.01|31076.01|31076.01|31076.01|0
1640270840000|2021-12-23 14:47:20|31079.54|31079.54|31080.03|31080.03|31080.03|31080.03|31079.54|31079.54|0
1640270860000|2021-12-23 14:47:40|31079.62|31079.62|31097.29|31097.29|31097.29|31097.29|31079.62|31079.62|0
1640270870000|2021-12-23 14:47:50|31086.69|31086.69|31086.93|31086.93|31086.93|31086.93|31086.69|31086.69|0
1640270880000|2021-12-23 14:48:00|31087.53|31087.53|31087.53|31087.53|31087.53|31087.53|31087.53|31087.53|0
1640270910000|2021-12-23 14:48:30|31094.6|31094.6|31094.6|31094.6|31094.6|31094.6|31094.6|31094.6|0
1640270950000|2021-12-23 14:49:10|31083.99|31083.99|31091.06|31091.06|31091.06|31091.06|31083.99|31083.99|0
1640270960000|2021-12-23 14:49:20|31090.46|31090.46|31090.46|31090.46|31090.46|31090.46|31090.46|31090.46|0
1640271060000|2021-12-23 14:51:00|31089.26|31089.26|31089.86|31089.86|31089.86|31089.86|31089.26|31089.26|0
1640271070000|2021-12-23 14:51:10|31093.4|31093.4|31104|31104|31104|31104|31093.4|31093.4|0
1640271080000|2021-12-23 14:51:20|31100.47|31100.47|31093.4|31093.4|31100.47|31100.47|31093.4|31093.4|0
1640271090000|2021-12-23 14:51:30|31089.86|31089.86|31089.86|31089.86|31089.86|31089.86|31089.86|31089.86|0
1640271110000|2021-12-23 14:51:50|31086.33|31086.33|31086.33|31086.33|31086.33|31086.33|31086.33|31086.33|0
1640271120000|2021-12-23 14:52:00|31086.09|31086.09|31086.09|31086.09|31086.09|31086.09|31086.09|31086.09|0
1640271140000|2021-12-23 14:52:20|31082.55|31082.55|31086.09|31086.09|31086.09|31086.09|31082.55|31082.55|0
1640271150000|2021-12-23 14:52:30|31086.33|31086.33|31086.33|31086.33|31086.33|31086.33|31086.33|31086.33|0
1640271170000|2021-12-23 14:52:50|31079.26|31079.26|31079.86|31079.86|31079.86|31079.86|31079.26|31079.26|0
1640271180000|2021-12-23 14:53:00|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|0
1640271190000|2021-12-23 14:53:10|31093.4|31093.4|31093.4|31093.4|31093.4|31093.4|31093.4|31093.4|0
1640271240000|2021-12-23 14:54:00|31086.33|31086.33|31082.79|31082.79|31086.33|31086.33|31082.79|31082.79|0
1640271260000|2021-12-23 14:54:20|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|0
1640271300000|2021-12-23 14:55:00|31075.72|31075.72|31075.72|31075.72|31075.72|31075.72|31075.72|31075.72|0
1640271340000|2021-12-23 14:55:40|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|31079.26|0
1640271350000|2021-12-23 14:55:50|31079.86|31079.86|31079.86|31079.86|31079.86|31079.86|31079.86|31079.86|0
1640271360000|2021-12-23 14:56:00|31086.93|31086.93|31098.73|31098.73|31098.73|31098.73|31086.93|31086.93|0
1640271370000|2021-12-23 14:56:10|31102.27|31102.27|31102.27|31102.27|31102.27|31102.27|31102.27|31102.27|0
1640271390000|2021-12-23 14:56:30|31091.67|31091.67|31091.67|31091.67|31091.67|31091.67|31091.67|31091.67|0
1640271400000|2021-12-23 14:56:40|31091.06|31091.06|31095.61|31095.61|31095.61|31095.61|31091.06|31091.06|0
1640271420000|2021-12-23 14:57:00|31096.81|31096.81|31095.61|31095.61|31096.81|31096.81|31095.61|31095.61|0
1640271430000|2021-12-23 14:57:10|31099.14|31099.14|31102.68|31102.68|31102.68|31102.68|31099.14|31099.14|0
1640271440000|2021-12-23 14:57:20|31099.14|31099.14|31099.14|31099.14|31099.14|31099.14|31099.14|31099.14|0
1640271450000|2021-12-23 14:57:30|31100.35|31100.35|31101.55|31101.55|31101.55|31101.55|31100.35|31100.35|0
1640271460000|2021-12-23 14:57:40|31100.95|31100.95|31104.48|31104.48|31104.48|31104.48|31100.35|31100.35|0
1640271480000|2021-12-23 14:58:00|31115.09|31115.09|31115.09|31115.09|31115.09|31115.09|31115.09|31115.09|0
1640271490000|2021-12-23 14:58:10|31118.62|31118.62|31118.62|31118.62|31118.62|31118.62|31118.62|31118.62|0
1640271500000|2021-12-23 14:58:20|31119.82|31119.82|31113.16|31113.16|31120.23|31120.23|31113.16|31113.16|0
1640271530000|2021-12-23 14:58:50|31123.77|31123.77|31120.23|31120.23|31123.77|31123.77|31120.23|31120.23|0
1640271540000|2021-12-23 14:59:00|31123.77|31123.77|31130.84|31130.84|31130.84|31130.84|31123.77|31123.77|0
1640271560000|2021-12-23 14:59:20|31127.3|31127.3|31123.77|31123.77|31127.3|31127.3|31123.77|31123.77|0
1640271590000|2021-12-23 14:59:50|31127.3|31127.3|31128.27|31128.27|31128.27|31128.27|31127.3|31127.3|0
1640271600000|2021-12-23 15:00:00|31128.87|31128.87|31131.81|31131.81|31135.94|31135.94|31128.87|31128.87|0
1640271620000|2021-12-23 15:00:20|31132.41|31132.41|31132.41|31132.41|31132.41|31132.41|31132.41|31132.41|0
1640271640000|2021-12-23 15:00:40|31135.94|31135.94|31146.55|31146.55|31146.55|31146.55|31135.94|31135.94|0
1640271650000|2021-12-23 15:00:50|31147.15|31147.15|31154.22|31154.22|31154.22|31154.22|31143.61|31143.61|0
1640271670000|2021-12-23 15:01:10|31157.75|31157.75|31161.29|31161.29|31161.29|31161.29|31157.75|31157.75|0
1640271680000|2021-12-23 15:01:20|31171.89|31171.89|31171.89|31171.89|31171.89|31171.89|31171.89|31171.89|0
1640271690000|2021-12-23 15:01:30|31168.36|31168.36|31168.36|31168.36|31168.36|31168.36|31168.36|31168.36|0
1640271700000|2021-12-23 15:01:40|31161.29|31161.29|31161.29|31161.29|31161.29|31161.29|31161.29|31161.29|0
1640271710000|2021-12-23 15:01:50|31157.75|31157.75|31160.16|31160.16|31160.16|31160.16|31157.75|31157.75|0
1640271730000|2021-12-23 15:02:10|31160.76|31160.76|31160.76|31160.76|31160.76|31160.76|31160.76|31160.76|0
1640271740000|2021-12-23 15:02:20|31160.16|31160.16|31160.16|31160.16|31160.16|31160.16|31160.16|31160.16|0
1640271760000|2021-12-23 15:02:40|31164.29|31164.29|31160.76|31160.76|31164.29|31164.29|31157.22|31157.22|0
1640271770000|2021-12-23 15:02:50|31161.17|31161.17|31161.58|31161.58|31161.58|31161.58|31161.17|31161.17|0
1640271820000|2021-12-23 15:03:40|31161.33|31161.33|31161.33|31161.33|31161.33|31161.33|31161.33|31161.33|0
1640271830000|2021-12-23 15:03:50|31161.82|31161.82|31161.82|31161.82|31161.82|31161.82|31161.33|31161.33|0
1640271840000|2021-12-23 15:04:00|31163.02|31163.02|31163.02|31163.02|31163.02|31163.02|31163.02|31163.02|0
1640271850000|2021-12-23 15:04:10|31159.48|31159.48|31159.48|31159.48|31159.48|31159.48|31159.48|31159.48|0
1640271860000|2021-12-23 15:04:20|31155.95|31155.95|31155.95|31155.95|31155.95|31155.95|31152.41|31152.41|0
1640271870000|2021-12-23 15:04:30|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|0
1640271880000|2021-12-23 15:04:40|31148.88|31148.88|31152.41|31152.41|31152.41|31152.41|31148.88|31148.88|0
1640271890000|2021-12-23 15:04:50|31151.69|31151.69|31151.69|31151.69|31151.69|31151.69|31151.69|31151.69|0
1640271950000|2021-12-23 15:05:50|31148.15|31148.15|31149.36|31149.36|31149.36|31149.36|31148.15|31148.15|0
1640271960000|2021-12-23 15:06:00|31148.75|31148.75|31152.29|31152.29|31155.82|31155.82|31145.22|31145.22|0
1640271970000|2021-12-23 15:06:10|31155.82|31155.82|31155.82|31155.82|31159.36|31159.36|31155.82|31155.82|0
1640271990000|2021-12-23 15:06:30|31159.36|31159.36|31155.82|31155.82|31159.36|31159.36|31152.29|31152.29|0
1640272000000|2021-12-23 15:06:40|31152.29|31152.29|31152.29|31152.29|31152.29|31152.29|31152.29|31152.29|0
1640272030000|2021-12-23 15:07:10|31155.82|31155.82|31152.29|31152.29|31155.82|31155.82|31152.29|31152.29|0
1640272050000|2021-12-23 15:07:30|31152.89|31152.89|31152.89|31152.89|31152.89|31152.89|31152.89|31152.89|0
1640272080000|2021-12-23 15:08:00|31152.29|31152.29|31152.29|31152.29|31152.29|31152.29|31152.29|31152.29|0
1640272110000|2021-12-23 15:08:30|31145.22|31145.22|31144.62|31144.62|31145.22|31145.22|31144.62|31144.62|0
1640272180000|2021-12-23 15:09:40|31144.02|31144.02|31143.42|31143.42|31144.02|31144.02|31143.42|31143.42|0
1640272200000|2021-12-23 15:10:00|31146.95|31146.95|31146.95|31146.95|31146.95|31146.95|31146.95|31146.95|0
1640272230000|2021-12-23 15:10:30|31150.49|31150.49|31150.49|31150.49|31150.49|31150.49|31150.49|31150.49|0
1640272260000|2021-12-23 15:11:00|31146.95|31146.95|31146.95|31146.95|31146.95|31146.95|31146.95|31146.95|0
1640272280000|2021-12-23 15:11:20|31139.88|31139.88|31139.88|31139.88|31139.88|31139.88|31139.88|31139.88|0
1640272290000|2021-12-23 15:11:30|31136.35|31136.35|31136.35|31136.35|31136.35|31136.35|31136.35|31136.35|0
1640272300000|2021-12-23 15:11:40|31135.75|31135.75|31135.75|31135.75|31135.75|31135.75|31135.75|31135.75|0
1640272340000|2021-12-23 15:12:20|31135.15|31135.15|31135.15|31135.15|31135.15|31135.15|31135.15|31135.15|0
1640272360000|2021-12-23 15:12:40|31145.75|31145.75|31145.75|31145.75|31145.75|31145.75|31145.75|31145.75|0
1640272400000|2021-12-23 15:13:20|31156.36|31156.36|31156.36|31156.36|31156.36|31156.36|31156.36|31156.36|0
1640272410000|2021-12-23 15:13:30|31152.82|31152.82|31149.29|31149.29|31152.82|31152.82|31149.29|31149.29|0
1640272450000|2021-12-23 15:14:10|31148.68|31148.68|31152.22|31152.22|31152.22|31152.22|31148.68|31148.68|0
1640272460000|2021-12-23 15:14:20|31152.82|31152.82|31153.42|31153.42|31153.42|31153.42|31152.82|31152.82|0
1640272510000|2021-12-23 15:15:10|31156.96|31156.96|31156.96|31156.96|31156.96|31156.96|31156.96|31156.96|0
1640272520000|2021-12-23 15:15:20|31160.49|31160.49|31160.49|31160.49|31160.49|31160.49|31160.49|31160.49|0
1640272570000|2021-12-23 15:16:10|31156.96|31156.96|31153.42|31153.42|31156.96|31156.96|31153.42|31153.42|0
1640272580000|2021-12-23 15:16:20|31149.89|31149.89|31149.89|31149.89|31149.89|31149.89|31149.89|31149.89|0
1640272600000|2021-12-23 15:16:40|31149.29|31149.29|31149.29|31149.29|31149.29|31149.29|31149.29|31149.29|0
1640272680000|2021-12-23 15:18:00|31152.82|31152.82|31152.82|31152.82|31152.82|31152.82|31152.82|31152.82|0
1640272690000|2021-12-23 15:18:10|31153.42|31153.42|31153.42|31153.42|31153.42|31153.42|31153.42|31153.42|0
1640272700000|2021-12-23 15:18:20|31149.89|31149.89|31149.89|31149.89|31149.89|31149.89|31149.89|31149.89|0
1640272740000|2021-12-23 15:19:00|31149.29|31149.29|31149.29|31149.29|31149.29|31149.29|31149.29|31149.29|0
1640272750000|2021-12-23 15:19:10|31148.08|31148.08|31152.22|31152.22|31152.22|31152.22|31148.08|31148.08|0
1640272760000|2021-12-23 15:19:20|31155.75|31155.75|31152.22|31152.22|31155.75|31155.75|31152.22|31152.22|0
1640272770000|2021-12-23 15:19:30|31152.82|31152.82|31152.82|31152.82|31152.82|31152.82|31152.82|31152.82|0
1640272810000|2021-12-23 15:20:10|31145.15|31145.15|31149.29|31149.29|31152.22|31152.22|31145.15|31145.15|0
1640272820000|2021-12-23 15:20:20|31149.53|31149.53|31149.53|31149.53|31149.53|31149.53|31149.53|31149.53|0
1640272840000|2021-12-23 15:20:40|31148.93|31148.93|31148.93|31148.93|31148.93|31148.93|31148.93|31148.93|0
1640272860000|2021-12-23 15:21:00|31145.39|31145.39|31141.86|31141.86|31148.93|31148.93|31141.86|31141.86|0
1640272890000|2021-12-23 15:21:30|31152.46|31152.46|31134.79|31134.79|31152.46|31152.46|31134.79|31134.79|0
1640272900000|2021-12-23 15:21:40|31120.65|31120.65|31127.31|31127.31|31127.72|31127.72|31120.65|31120.65|0
1640272960000|2021-12-23 15:22:40|31130.84|31130.84|31130.84|31130.84|31130.84|31130.84|31130.84|31130.84|0
1640272980000|2021-12-23 15:23:00|31130.6|31130.6|31130.6|31130.6|31130.6|31130.6|31130.6|31130.6|0
1640272990000|2021-12-23 15:23:10|31130|31130|31129.4|31129.4|31130|31130|31129.4|31129.4|0
1640273010000|2021-12-23 15:23:30|31128.99|31128.99|31128.99|31128.99|31128.99|31128.99|31128.99|31128.99|0
1640273040000|2021-12-23 15:24:00|31132.52|31132.52|31132.52|31132.52|31132.52|31132.52|31132.52|31132.52|0
1640273070000|2021-12-23 15:24:30|31136.06|31136.06|31136.06|31136.06|31136.06|31136.06|31136.06|31136.06|0
1640273110000|2021-12-23 15:25:10|31136.47|31136.47|31136.47|31136.47|31136.47|31136.47|31136.47|31136.47|0
1640273130000|2021-12-23 15:25:30|31140|31140|31140|31140|31140|31140|31136.47|31136.47|0
1640273140000|2021-12-23 15:25:40|31143.54|31143.54|31143.54|31143.54|31143.54|31143.54|31143.54|31143.54|0
1640273190000|2021-12-23 15:26:30|31143.05|31143.05|31143.05|31143.05|31143.05|31143.05|31143.05|31143.05|0
1640273210000|2021-12-23 15:26:50|31139.52|31139.52|31139.76|31139.76|31139.76|31139.76|31139.52|31139.52|0
1640273220000|2021-12-23 15:27:00|31136.23|31136.23|31139.76|31139.76|31139.76|31139.76|31136.23|31136.23|0
1640273240000|2021-12-23 15:27:20|31136.23|31136.23|31146.83|31146.83|31146.83|31146.83|31136.23|31136.23|0
1640273270000|2021-12-23 15:27:50|31146.23|31146.23|31139.16|31139.16|31146.23|31146.23|31139.16|31139.16|0
1640273320000|2021-12-23 15:28:40|31140.36|31140.36|31140.96|31140.96|31140.96|31140.96|31140.36|31140.36|0
1640273330000|2021-12-23 15:28:50|31148.03|31148.03|31148.03|31148.03|31155.1|31155.1|31148.03|31148.03|0
1640273340000|2021-12-23 15:29:00|31147.55|31147.55|31144.01|31144.01|31147.55|31147.55|31144.01|31144.01|0
1640273350000|2021-12-23 15:29:10|31144.42|31144.42|31144.42|31144.42|31144.42|31144.42|31144.42|31144.42|0
1640273370000|2021-12-23 15:29:30|31143.82|31143.82|31143.82|31143.82|31143.82|31143.82|31143.82|31143.82|0
1640273400000|2021-12-23 15:30:00|31143|31143|31143|31143|31143|31143|31143|31143|0
1640273410000|2021-12-23 15:30:10|31146.54|31146.54|31146.54|31146.54|31146.54|31146.54|31146.54|31146.54|0
1640273420000|2021-12-23 15:30:20|31150.07|31150.07|31150.07|31150.07|31150.07|31150.07|31150.07|31150.07|0
1640273430000|2021-12-23 15:30:30|31148.87|31148.87|31148.87|31148.87|31148.87|31148.87|31148.87|31148.87|0
1640273440000|2021-12-23 15:30:40|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|31152.41|0
1640273450000|2021-12-23 15:30:50|31153.61|31153.61|31153.61|31153.61|31153.61|31153.61|31153.61|31153.61|0
1640273470000|2021-12-23 15:31:10|31146.54|31146.54|31150.07|31150.07|31150.07|31150.07|31146.54|31146.54|0
1640273500000|2021-12-23 15:31:40|31146.54|31146.54|31145.72|31145.72|31146.54|31146.54|31145.72|31145.72|0
1640273530000|2021-12-23 15:32:10|31145.12|31145.12|31137.45|31137.45|31145.12|31145.12|31137.45|31137.45|0
1640273540000|2021-12-23 15:32:20|31133.91|31133.91|31130.38|31130.38|31133.91|31133.91|31130.38|31130.38|0
1640273550000|2021-12-23 15:32:30|31126.84|31126.84|31116.24|31116.24|31126.84|31126.84|31116.24|31116.24|0
1640273560000|2021-12-23 15:32:40|31126.84|31126.84|31116.24|31116.24|31126.84|31126.84|31116.24|31116.24|0
1640273570000|2021-12-23 15:32:50|31112.7|31112.7|31116.24|31116.24|31116.24|31116.24|31112.7|31112.7|0
1640273580000|2021-12-23 15:33:00|31123.31|31123.31|31123.31|31123.31|31123.31|31123.31|31123.31|31123.31|0
1640273600000|2021-12-23 15:33:20|31130.38|31130.38|31130.38|31130.38|31130.38|31130.38|31130.38|31130.38|0
1640273640000|2021-12-23 15:34:00|31123.31|31123.31|31123.31|31123.31|31123.31|31123.31|31119.77|31119.77|0
1640273740000|2021-12-23 15:35:40|31122.71|31122.71|31122.71|31122.71|31122.71|31122.71|31122.71|31122.71|0
1640273800000|2021-12-23 15:36:40|31121.89|31121.89|31128.14|31128.14|31128.14|31128.14|31121.07|31121.07|0
1640273810000|2021-12-23 15:36:50|31124.6|31124.6|31117.53|31117.53|31124.6|31124.6|31117.53|31117.53|0
1640273820000|2021-12-23 15:37:00|31114|31114|31114|31114|31114|31114|31114|31114|0
1640273830000|2021-12-23 15:37:10|31110.46|31110.46|31114|31114|31114|31114|31110.46|31110.46|0
1640273840000|2021-12-23 15:37:20|31117.53|31117.53|31121.07|31121.07|31121.07|31121.07|31117.53|31117.53|0
1640273850000|2021-12-23 15:37:30|31121.31|31121.31|31121.31|31121.31|31121.31|31121.31|31121.31|31121.31|0
1640273860000|2021-12-23 15:37:40|31124.84|31124.84|31124.84|31124.84|31124.84|31124.84|31124.84|31124.84|0
1640273880000|2021-12-23 15:38:00|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|0
1640273890000|2021-12-23 15:38:10|31125.25|31125.25|31124.84|31124.84|31125.25|31125.25|31124.84|31124.84|0
1640273900000|2021-12-23 15:38:20|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|0
1640273940000|2021-12-23 15:39:00|31122.54|31122.54|31129.61|31129.61|31133.14|31133.14|31122.54|31122.54|0
1640273950000|2021-12-23 15:39:10|31126.07|31126.07|31119|31119|31129.61|31129.61|31119|31119|0
1640273980000|2021-12-23 15:39:40|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|0
1640273990000|2021-12-23 15:39:50|31133.14|31133.14|31133.14|31133.14|31133.14|31133.14|31133.14|31133.14|0
1640274030000|2021-12-23 15:40:30|31129.61|31129.61|31122.54|31122.54|31129.61|31129.61|31122.54|31122.54|0
1640274050000|2021-12-23 15:40:50|31129.61|31129.61|31129.61|31129.61|31129.61|31129.61|31129.61|31129.61|0
1640274080000|2021-12-23 15:41:20|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|31126.07|0
1640274090000|2021-12-23 15:41:30|31133.14|31133.14|31133.14|31133.14|31133.14|31133.14|31133.14|31133.14|0
1640274110000|2021-12-23 15:41:50|31136.68|31136.68|31133.14|31133.14|31136.68|31136.68|31133.14|31133.14|0
1640274150000|2021-12-23 15:42:30|31136.68|31136.68|31136.68|31136.68|31136.68|31136.68|31136.68|31136.68|0
1640274180000|2021-12-23 15:43:00|31140.21|31140.21|31143.15|31143.15|31143.75|31143.75|31140.21|31140.21|0
1640274250000|2021-12-23 15:44:10|31146.68|31146.68|31146.68|31146.68|31146.68|31146.68|31146.68|31146.68|0
1640274260000|2021-12-23 15:44:20|31143.15|31143.15|31143.15|31143.15|31143.15|31143.15|31143.15|31143.15|0
1640274300000|2021-12-23 15:45:00|31143.56|31143.56|31142.96|31142.96|31143.56|31143.56|31142.96|31142.96|0
1640274360000|2021-12-23 15:46:00|31139.42|31139.42|31139.42|31139.42|31139.42|31139.42|31139.42|31139.42|0
1640274370000|2021-12-23 15:46:10|31140.62|31140.62|31141.22|31141.22|31141.22|31141.22|31140.62|31140.62|0
1640274390000|2021-12-23 15:46:30|31144.76|31144.76|31141.22|31141.22|31144.76|31144.76|31141.22|31141.22|0
1640274410000|2021-12-23 15:46:50|31144.76|31144.76|31144.76|31144.76|31144.76|31144.76|31144.76|31144.76|0
1640274440000|2021-12-23 15:47:20|31141.22|31141.22|31137.69|31137.69|31141.22|31141.22|31137.69|31137.69|0
1640274460000|2021-12-23 15:47:40|31137.09|31137.09|31137.09|31137.09|31137.09|31137.09|31137.09|31137.09|0
1640274480000|2021-12-23 15:48:00|31133.55|31133.55|31137.09|31137.09|31137.09|31137.09|31133.55|31133.55|0
1640274490000|2021-12-23 15:48:10|31137.69|31137.69|31137.93|31137.93|31137.93|31137.93|31137.69|31137.69|0
1640274500000|2021-12-23 15:48:20|31134.4|31134.4|31130.86|31130.86|31134.4|31134.4|31130.86|31130.86|0
1640274540000|2021-12-23 15:49:00|31137.93|31137.93|31137.93|31137.93|31137.93|31137.93|31137.93|31137.93|0
1640274550000|2021-12-23 15:49:10|31134.4|31134.4|31130.86|31130.86|31137.93|31137.93|31130.86|31130.86|0
1640274570000|2021-12-23 15:49:30|31134.4|31134.4|31134.4|31134.4|31134.4|31134.4|31134.4|31134.4|0
1640274580000|2021-12-23 15:49:40|31141.47|31141.47|31134.4|31134.4|31141.47|31141.47|31134.4|31134.4|0
1640274590000|2021-12-23 15:49:50|31135|31135|31135|31135|31135|31135|31135|31135|0
1640274600000|2021-12-23 15:50:00|31138.53|31138.53|31138.53|31138.53|31138.53|31138.53|31138.53|31138.53|0
1640274660000|2021-12-23 15:51:00|31142.07|31142.07|31142.07|31142.07|31142.07|31142.07|31142.07|31142.07|0
1640274680000|2021-12-23 15:51:20|31138.53|31138.53|31138.53|31138.53|31138.53|31138.53|31138.53|31138.53|0
1640274690000|2021-12-23 15:51:30|31135|31135|31124.39|31124.39|31135|31135|31124.39|31124.39|0
1640274700000|2021-12-23 15:51:40|31120.86|31120.86|31120.86|31120.86|31120.86|31120.86|31120.86|31120.86|0
1640274710000|2021-12-23 15:51:50|31127.93|31127.93|31127.52|31127.52|31127.93|31127.93|31127.52|31127.52|0
1640274720000|2021-12-23 15:52:00|31123.98|31123.98|31123.98|31123.98|31123.98|31123.98|31123.98|31123.98|0
1640274750000|2021-12-23 15:52:30|31127.52|31127.52|31127.52|31127.52|31127.52|31127.52|31127.52|31127.52|0
1640274800000|2021-12-23 15:53:20|31123.98|31123.98|31127.52|31127.52|31127.52|31127.52|31123.98|31123.98|0
1640274820000|2021-12-23 15:53:40|31131.05|31131.05|31138.72|31138.72|31138.72|31138.72|31131.05|31131.05|0
1640274840000|2021-12-23 15:54:00|31142.26|31142.26|31142.26|31142.26|31142.26|31142.26|31142.26|31142.26|0
1640274850000|2021-12-23 15:54:10|31142.67|31142.67|31142.67|31142.67|31142.67|31142.67|31142.67|31142.67|0
1640274880000|2021-12-23 15:54:40|31143.27|31143.27|31143.27|31143.27|31143.27|31143.27|31143.27|31143.27|0
1640274920000|2021-12-23 15:55:20|31139.73|31139.73|31139.73|31139.73|31139.73|31139.73|31139.73|31139.73|0
1640274940000|2021-12-23 15:55:40|31143.27|31143.27|31143.27|31143.27|31143.27|31143.27|31143.27|31143.27|0
1640274960000|2021-12-23 15:56:00|31143.68|31143.68|31147.21|31147.21|31147.21|31147.21|31143.68|31143.68|0
1640274990000|2021-12-23 15:56:30|31146.61|31146.61|31150.15|31150.15|31150.15|31150.15|31146.61|31146.61|0
1640275060000|2021-12-23 15:57:40|31153.68|31153.68|31157.82|31157.82|31157.82|31157.82|31153.68|31153.68|0
1640275090000|2021-12-23 15:58:10|31161.35|31161.35|31161.35|31161.35|31161.35|31161.35|31161.35|31161.35|0
1640275130000|2021-12-23 15:58:50|31164.89|31164.89|31164.89|31164.89|31164.89|31164.89|31164.89|31164.89|0
1640275170000|2021-12-23 15:59:30|31168.42|31168.42|31168.42|31168.42|31168.42|31168.42|31168.42|31168.42|0
1640275180000|2021-12-23 15:59:40|31171.96|31171.96|31171.96|31171.96|31171.96|31171.96|31171.96|31171.96|0
1640275220000|2021-12-23 16:00:20|31168.42|31168.42|31171.96|31171.96|31171.96|31171.96|31161.35|31161.35|0
1640275260000|2021-12-23 16:01:00|31175.49|31175.49|31175.49|31175.49|31175.49|31175.49|31175.49|31175.49|0
1640275270000|2021-12-23 16:01:10|31179.03|31179.03|31179.03|31179.03|31179.03|31179.03|31179.03|31179.03|0
1640275280000|2021-12-23 16:01:20|31175.49|31175.49|31175.49|31175.49|31175.49|31175.49|31175.49|31175.49|0
1640275290000|2021-12-23 16:01:30|31171.96|31171.96|31169.27|31169.27|31171.96|31171.96|31161.35|31161.35|0
1640275310000|2021-12-23 16:01:50|31169.02|31169.02|31169.02|31169.02|31169.02|31169.02|31169.02|31169.02|0
1640275330000|2021-12-23 16:02:10|31172.56|31172.56|31172.56|31172.56|31172.56|31172.56|31172.56|31172.56|0
1640275340000|2021-12-23 16:02:20|31176.09|31176.09|31176.09|31176.09|31176.09|31176.09|31176.09|31176.09|0
1640275350000|2021-12-23 16:02:30|31179.63|31179.63|31179.63|31179.63|31179.63|31179.63|31179.63|31179.63|0
1640275360000|2021-12-23 16:02:40|31176.09|31176.09|31176.09|31176.09|31176.09|31176.09|31176.09|31176.09|0
1640275410000|2021-12-23 16:03:30|31175.85|31175.85|31175.85|31175.85|31175.85|31175.85|31175.85|31175.85|0
1640275420000|2021-12-23 16:03:40|31175.25|31175.25|31175.25|31175.25|31175.25|31175.25|31175.25|31175.25|0
1640275430000|2021-12-23 16:03:50|31182.32|31182.32|31182.32|31182.32|31182.32|31182.32|31182.32|31182.32|0
1640275450000|2021-12-23 16:04:10|31185.85|31185.85|31182.32|31182.32|31185.85|31185.85|31182.32|31182.32|0
1640275460000|2021-12-23 16:04:20|31189.39|31189.39|31189.39|31189.39|31189.39|31189.39|31189.39|31189.39|0
1640275470000|2021-12-23 16:04:30|31185.85|31185.85|31185.85|31185.85|31185.85|31185.85|31185.85|31185.85|0
1640275480000|2021-12-23 16:04:40|31186.46|31186.46|31193.53|31193.53|31197.06|31197.06|31186.46|31186.46|0
1640275510000|2021-12-23 16:05:10|31186.46|31186.46|31178.79|31178.79|31186.46|31186.46|31178.79|31178.79|0
1640275520000|2021-12-23 16:05:20|31182.32|31182.32|31182.32|31182.32|31182.32|31182.32|31182.32|31182.32|0
1640275530000|2021-12-23 16:05:30|31185.85|31185.85|31185.85|31185.85|31185.85|31185.85|31185.85|31185.85|0
1640275550000|2021-12-23 16:05:50|31186.46|31186.46|31190.4|31190.4|31190.4|31190.4|31186.46|31186.46|0
1640275560000|2021-12-23 16:06:00|31186.87|31186.87|31193.94|31193.94|31193.94|31193.94|31186.87|31186.87|0
1640275580000|2021-12-23 16:06:20|31197.47|31197.47|31190.4|31190.4|31197.47|31197.47|31190.4|31190.4|0
1640275610000|2021-12-23 16:06:50|31190.64|31190.64|31190.64|31190.64|31190.64|31190.64|31190.64|31190.64|0
1640275640000|2021-12-23 16:07:20|31197.71|31197.71|31198.12|31198.12|31198.12|31198.12|31197.71|31197.71|0
1640275650000|2021-12-23 16:07:30|31194.59|31194.59|31194.59|31194.59|31194.59|31194.59|31194.59|31194.59|0
1640275680000|2021-12-23 16:08:00|31194.35|31194.35|31194.35|31194.35|31194.35|31194.35|31194.35|31194.35|0
1640275730000|2021-12-23 16:08:50|31190.81|31190.81|31183.74|31183.74|31194.35|31194.35|31183.74|31183.74|0
1640275740000|2021-12-23 16:09:00|31183.14|31183.14|31183.14|31183.14|31183.14|31183.14|31183.14|31183.14|0
1640275780000|2021-12-23 16:09:40|31179.6|31179.6|31179.6|31179.6|31179.6|31179.6|31179.6|31179.6|0
1640275830000|2021-12-23 16:10:30|31183.14|31183.14|31186.67|31186.67|31186.67|31186.67|31183.14|31183.14|0
1640275840000|2021-12-23 16:10:40|31190.21|31190.21|31190.21|31190.21|31190.21|31190.21|31190.21|31190.21|0
1640275890000|2021-12-23 16:11:30|31186.67|31186.67|31186.26|31186.26|31186.67|31186.67|31186.26|31186.26|0
1640275900000|2021-12-23 16:11:40|31193.33|31193.33|31193.33|31193.33|31193.33|31193.33|31193.33|31193.33|0
1640275930000|2021-12-23 16:12:10|31186.26|31186.26|31189.8|31189.8|31189.8|31189.8|31186.26|31186.26|0
1640276000000|2021-12-23 16:13:20|31193.33|31193.33|31200.4|31200.4|31200.4|31200.4|31193.33|31193.33|0
1640276010000|2021-12-23 16:13:30|31196.87|31196.87|31196.87|31196.87|31196.87|31196.87|31196.87|31196.87|0
1640276140000|2021-12-23 16:15:40|31197.47|31197.47|31201.61|31201.61|31201.61|31201.61|31197.47|31197.47|0
1640276150000|2021-12-23 16:15:50|31205.14|31205.14|31205.14|31205.14|31205.14|31205.14|31205.14|31205.14|0
1640276170000|2021-12-23 16:16:10|31208.68|31208.68|31212.21|31212.21|31212.21|31212.21|31208.68|31208.68|0
1640276180000|2021-12-23 16:16:20|31205.14|31205.14|31205.14|31205.14|31205.14|31205.14|31205.14|31205.14|0
1640276190000|2021-12-23 16:16:30|31201.61|31201.61|31201.61|31201.61|31201.61|31201.61|31201.61|31201.61|0
1640276200000|2021-12-23 16:16:40|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|0
1640276210000|2021-12-23 16:16:50|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|0
1640276230000|2021-12-23 16:17:10|31194.54|31194.54|31191|31191|31194.54|31194.54|31191|31191|0
1640276270000|2021-12-23 16:17:50|31198.07|31198.07|31201.61|31201.61|31201.61|31201.61|31198.07|31198.07|0
1640276280000|2021-12-23 16:18:00|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|0
1640276320000|2021-12-23 16:18:40|31191|31191|31191|31191|31191|31191|31191|31191|0
1640276330000|2021-12-23 16:18:50|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|31198.07|0
1640276380000|2021-12-23 16:19:40|31191|31191|31191|31191|31191|31191|31191|31191|0
1640276400000|2021-12-23 16:20:00|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|0
1640276440000|2021-12-23 16:20:40|31191|31191|31191|31191|31191|31191|31191|31191|0
1640276450000|2021-12-23 16:20:50|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|31194.54|0
1640276480000|2021-12-23 16:21:20|31193.94|31193.94|31193.94|31193.94|31193.94|31193.94|31193.94|31193.94|0
1640276510000|2021-12-23 16:21:50|31197.47|31197.47|31197.47|31197.47|31197.47|31197.47|31197.47|31197.47|0
1640276520000|2021-12-23 16:22:00|31193.94|31193.94|31194.54|31194.54|31194.54|31194.54|31193.94|31193.94|0
1640276530000|2021-12-23 16:22:10|31193.94|31193.94|31193.94|31193.94|31193.94|31193.94|31193.94|31193.94|0
1640276570000|2021-12-23 16:22:50|31186.87|31186.87|31186.87|31186.87|31186.87|31186.87|31186.87|31186.87|0
1640276640000|2021-12-23 16:24:00|31190.4|31190.4|31190.4|31190.4|31190.4|31190.4|31190.4|31190.4|0
1640276650000|2021-12-23 16:24:10|31190.88|31190.88|31190.88|31190.88|31190.88|31190.88|31190.88|31190.88|0
1640276670000|2021-12-23 16:24:30|31194.42|31194.42|31194.42|31194.42|31197.95|31197.95|31194.42|31194.42|0
1640276720000|2021-12-23 16:25:20|31187.35|31187.35|31187.35|31187.35|31187.35|31187.35|31187.35|31187.35|0
1640276750000|2021-12-23 16:25:50|31188.55|31188.55|31192.09|31192.09|31192.09|31192.09|31188.55|31188.55|0
1640276760000|2021-12-23 16:26:00|31192.33|31192.33|31192.33|31192.33|31192.33|31192.33|31192.33|31192.33|0
1640276770000|2021-12-23 16:26:10|31195.86|31195.86|31195.86|31195.86|31195.86|31195.86|31195.86|31195.86|0
1640276780000|2021-12-23 16:26:20|31196.11|31196.11|31196.11|31196.11|31196.11|31196.11|31196.11|31196.11|0
1640276790000|2021-12-23 16:26:30|31192.57|31192.57|31189.04|31189.04|31192.57|31192.57|31189.04|31189.04|0
1640276810000|2021-12-23 16:26:50|31199.64|31199.64|31192.57|31192.57|31199.64|31199.64|31192.57|31192.57|0
1640276840000|2021-12-23 16:27:20|31189.04|31189.04|31189.04|31189.04|31189.04|31189.04|31189.04|31189.04|0
1640276860000|2021-12-23 16:27:40|31189.64|31189.64|31186.1|31186.1|31189.64|31189.64|31186.1|31186.1|0
1640276870000|2021-12-23 16:27:50|31182.57|31182.57|31182.57|31182.57|31186.1|31186.1|31182.57|31182.57|0
1640276890000|2021-12-23 16:28:10|31171.96|31171.96|31176.1|31176.1|31179.03|31179.03|31171.96|31171.96|0
1640276900000|2021-12-23 16:28:20|31175.5|31175.5|31175.5|31175.5|31175.5|31175.5|31175.5|31175.5|0
1640276910000|2021-12-23 16:28:30|31179.03|31179.03|31179.03|31179.03|31179.03|31179.03|31179.03|31179.03|0
1640276920000|2021-12-23 16:28:40|31175.5|31175.5|31171.96|31171.96|31175.5|31175.5|31171.96|31171.96|0
1640276930000|2021-12-23 16:28:50|31179.03|31179.03|31175.5|31175.5|31179.03|31179.03|31175.5|31175.5|0
1640276940000|2021-12-23 16:29:00|31179.03|31179.03|31161.96|31161.96|31179.03|31179.03|31161.96|31161.96|0
1640276950000|2021-12-23 16:29:10|31169.03|31169.03|31179.63|31179.63|31179.63|31179.63|31169.03|31169.03|0
1640276960000|2021-12-23 16:29:20|31176.1|31176.1|31179.22|31179.22|31179.63|31179.63|31175.69|31175.69|0
1640276970000|2021-12-23 16:29:30|31178.02|31178.02|31170.35|31170.35|31178.02|31178.02|31170.35|31170.35|0
1640276990000|2021-12-23 16:29:50|31170.95|31170.95|31177.61|31177.61|31177.61|31177.61|31167.01|31167.01|0
1640333710000|2021-12-24 08:15:10|31004.56|31004.56|31004.56|31004.56|31004.56|31004.56|31004.56|31004.56|0
1640333720000|2021-12-24 08:15:20|31008.09|31008.09|31015.16|31015.16|31015.16|31015.16|31008.09|31008.09|0
1640333730000|2021-12-24 08:15:30|31022.23|31022.23|31022.23|31022.23|31022.23|31022.23|31022.23|31022.23|0
1640333740000|2021-12-24 08:15:40|31029.3|31029.3|31029.3|31029.3|31029.3|31029.3|31029.3|31029.3|0
1640333760000|2021-12-24 08:16:00|31028.1|31028.1|31028.1|31028.1|31028.1|31028.1|31024.56|31024.56|0
1640333770000|2021-12-24 08:16:10|31024.56|31024.56|31024.56|31024.56|31024.56|31024.56|31024.56|31024.56|0
1640333790000|2021-12-24 08:16:30|31021.03|31021.03|31021.03|31021.03|31021.03|31021.03|31021.03|31021.03|0
1640333800000|2021-12-24 08:16:40|31045.77|31045.77|31042.24|31042.24|31045.77|31045.77|31042.24|31042.24|0
1640333820000|2021-12-24 08:17:00|31045.77|31045.77|31038.7|31038.7|31045.77|31045.77|31038.7|31038.7|0
1640333850000|2021-12-24 08:17:30|31035.17|31035.17|31035.17|31035.17|31035.17|31035.17|31035.17|31035.17|0
1640333860000|2021-12-24 08:17:40|31031.63|31031.63|31028.1|31028.1|31038.7|31038.7|31028.1|31028.1|0
1640333940000|2021-12-24 08:19:00|31017.49|31017.49|31017.49|31017.49|31017.49|31017.49|31017.49|31017.49|0
1640334000000|2021-12-24 08:20:00|31021.03|31021.03|31021.03|31021.03|31021.03|31021.03|31021.03|31021.03|0
1640334130000|2021-12-24 08:22:10|31019.83|31019.83|31016.29|31016.29|31019.83|31019.83|31016.29|31016.29|0
1640334160000|2021-12-24 08:22:40|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|31023.36|0
1640334280000|2021-12-24 08:24:40|31021.43|31021.43|31021.43|31021.43|31021.43|31021.43|31021.43|31021.43|0
1640334370000|2021-12-24 08:26:10|31017.89|31017.89|31017.89|31017.89|31017.89|31017.89|31017.89|31017.89|0
1640334410000|2021-12-24 08:26:50|31014.36|31014.36|31010.82|31010.82|31014.36|31014.36|31010.82|31010.82|0
1640334460000|2021-12-24 08:27:40|31017.89|31017.89|31028.5|31028.5|31028.5|31028.5|31014.36|31014.36|0
1640334470000|2021-12-24 08:27:50|31035.56|31035.56|31046.17|31046.17|31046.17|31046.17|31035.56|31035.56|0
1640334480000|2021-12-24 08:28:00|31047.62|31047.62|31057.57|31057.57|31057.57|31057.57|31046.9|31046.9|0
1640334490000|2021-12-24 08:28:10|31061.11|31061.11|31054.04|31054.04|31061.11|31061.11|31054.04|31054.04|0
1640334500000|2021-12-24 08:28:20|31057.57|31057.57|31057.57|31057.57|31057.57|31057.57|31057.57|31057.57|0
1640334530000|2021-12-24 08:28:50|31059.21|31059.21|31048.61|31048.61|31059.21|31059.21|31048.61|31048.61|0
1640334560000|2021-12-24 08:29:20|31045.07|31045.07|31038|31038|31045.07|31045.07|31034.47|31034.47|0
1640334570000|2021-12-24 08:29:30|31045.07|31045.07|31045.07|31045.07|31045.07|31045.07|31041.54|31041.54|0
1640334620000|2021-12-24 08:30:20|31043.87|31043.87|31042.67|31042.67|31043.87|31043.87|31042.67|31042.67|0
1640334690000|2021-12-24 08:31:30|31039.13|31039.13|31035.6|31035.6|31039.13|31039.13|31035.6|31035.6|0
1640334700000|2021-12-24 08:31:40|31028.53|31028.53|31032.06|31032.06|31032.06|31032.06|31028.53|31028.53|0
1640334710000|2021-12-24 08:31:50|31028.53|31028.53|31028.53|31028.53|31028.53|31028.53|31028.53|31028.53|0
1640334720000|2021-12-24 08:32:00|31032.06|31032.06|31032.06|31032.06|31032.06|31032.06|31032.06|31032.06|0
1640334870000|2021-12-24 08:34:30|31032.47|31032.47|31032.47|31032.47|31032.47|31032.47|31032.47|31032.47|0
1640334880000|2021-12-24 08:34:40|31028.94|31028.94|31032.47|31032.47|31032.47|31032.47|31028.94|31028.94|0
1640334920000|2021-12-24 08:35:20|31025.4|31025.4|31028.94|31028.94|31028.94|31028.94|31025.4|31025.4|0
1640334950000|2021-12-24 08:35:50|31025.4|31025.4|31021.87|31021.87|31025.4|31025.4|31021.87|31021.87|0
1640335010000|2021-12-24 08:36:50|31025.4|31025.4|31025.4|31025.4|31025.4|31025.4|31025.4|31025.4|0
1640335020000|2021-12-24 08:37:00|31024.58|31024.58|31013.16|31013.16|31024.58|31024.58|31013.16|31013.16|0
1640335080000|2021-12-24 08:38:00|31020.23|31020.23|31020.23|31020.23|31020.23|31020.23|31020.23|31020.23|0
1640335100000|2021-12-24 08:38:20|31030.83|31030.83|31023.76|31023.76|31030.83|31030.83|31023.76|31023.76|0
1640335140000|2021-12-24 08:39:00|31020.23|31020.23|31023.76|31023.76|31023.76|31023.76|31020.23|31020.23|0
1640335210000|2021-12-24 08:40:10|31023.52|31023.52|31023.52|31023.52|31023.52|31023.52|31023.52|31023.52|0
1640335230000|2021-12-24 08:40:30|31019.92|31019.92|31019.92|31019.92|31019.92|31019.92|31019.92|31019.92|0
1640335310000|2021-12-24 08:41:50|31016.38|31016.38|31016.38|31016.38|31016.38|31016.38|31016.38|31016.38|0
1640335320000|2021-12-24 08:42:00|31019.92|31019.92|31016.38|31016.38|31019.92|31019.92|31016.38|31016.38|0
1640335350000|2021-12-24 08:42:30|31012.85|31012.85|31012.85|31012.85|31012.85|31012.85|31012.85|31012.85|0
1640335390000|2021-12-24 08:43:10|31016.38|31016.38|31016.38|31016.38|31016.38|31016.38|31016.38|31016.38|0
1640335400000|2021-12-24 08:43:20|31019.92|31019.92|31019.92|31019.92|31019.92|31019.92|31019.92|31019.92|0
1640335410000|2021-12-24 08:43:30|31021.72|31021.72|31025.25|31025.25|31025.25|31025.25|31021.72|31021.72|0
1640335430000|2021-12-24 08:43:50|31026.45|31026.45|31026.45|31026.45|31026.45|31026.45|31026.45|31026.45|0
1640335450000|2021-12-24 08:44:10|31029.99|31029.99|31019.39|31019.39|31029.99|31029.99|31019.39|31019.39|0
1640335460000|2021-12-24 08:44:20|31022.92|31022.92|31022.92|31022.92|31029.99|31029.99|31022.92|31022.92|0
1640335470000|2021-12-24 08:44:30|31026.45|31026.45|31026.45|31026.45|31026.45|31026.45|31026.45|31026.45|0
1640335510000|2021-12-24 08:45:10|31029.99|31029.99|31029.99|31029.99|31029.99|31029.99|31029.99|31029.99|0
1640335520000|2021-12-24 08:45:20|31031.79|31031.79|31031.79|31031.79|31031.79|31031.79|31031.79|31031.79|0
1640335540000|2021-12-24 08:45:40|31028.26|31028.26|31028.26|31028.26|31028.26|31028.26|31028.26|31028.26|0
1640335610000|2021-12-24 08:46:50|31038.86|31038.86|31042.4|31042.4|31042.4|31042.4|31038.86|31038.86|0
1640335620000|2021-12-24 08:47:00|31049.47|31049.47|31038.86|31038.86|31049.47|31049.47|31038.86|31038.86|0
1640335630000|2021-12-24 08:47:10|31045.93|31045.93|31045.93|31045.93|31045.93|31045.93|31045.93|31045.93|0
1640335690000|2021-12-24 08:48:10|31056.54|31056.54|31042.4|31042.4|31056.54|31056.54|31042.4|31042.4|0
1640335710000|2021-12-24 08:48:30|31049.47|31049.47|31049.47|31049.47|31049.47|31049.47|31049.47|31049.47|0
1640335750000|2021-12-24 08:49:10|31045.93|31045.93|31045.93|31045.93|31045.93|31045.93|31045.93|31045.93|0
1640335780000|2021-12-24 08:49:40|31042.4|31042.4|31042.4|31042.4|31042.4|31042.4|31042.4|31042.4|0
1640335820000|2021-12-24 08:50:20|31044.2|31044.2|31044.2|31044.2|31044.2|31044.2|31044.2|31044.2|0
1640335910000|2021-12-24 08:51:50|31047.73|31047.73|31047.73|31047.73|31047.73|31047.73|31047.73|31047.73|0
1640335920000|2021-12-24 08:52:00|31044.2|31044.2|31044.2|31044.2|31044.2|31044.2|31044.2|31044.2|0
1640336060000|2021-12-24 08:54:20|31047.73|31047.73|31058.34|31058.34|31058.34|31058.34|31047.73|31047.73|0
1640336070000|2021-12-24 08:54:30|31054.8|31054.8|31054.8|31054.8|31054.8|31054.8|31054.8|31054.8|0
1640336110000|2021-12-24 08:55:10|31068.94|31068.94|31068.94|31068.94|31068.94|31068.94|31068.94|31068.94|0
1640336120000|2021-12-24 08:55:20|31061.87|31061.87|31061.87|31061.87|31061.87|31061.87|31061.87|31061.87|0
1640336130000|2021-12-24 08:55:30|31058.34|31058.34|31058.34|31058.34|31058.34|31058.34|31058.34|31058.34|0
1640336160000|2021-12-24 08:56:00|31051.27|31051.27|31051.27|31051.27|31051.27|31051.27|31051.27|31051.27|0
1640336240000|2021-12-24 08:57:20|31047.73|31047.73|31047.73|31047.73|31047.73|31047.73|31047.73|31047.73|0
1640336300000|2021-12-24 08:58:20|31048.94|31048.94|31052.24|31052.24|31052.24|31052.24|31048.7|31048.7|0
1640336330000|2021-12-24 08:58:50|31048.7|31048.7|31048.7|31048.7|31048.7|31048.7|31048.7|31048.7|0
1640336360000|2021-12-24 08:59:20|31052.24|31052.24|31052.24|31052.24|31052.24|31052.24|31052.24|31052.24|0
1640336370000|2021-12-24 08:59:30|31055.77|31055.77|31055.77|31055.77|31055.77|31055.77|31055.77|31055.77|0
1640336420000|2021-12-24 09:00:20|31062.84|31062.84|31068.62|31068.62|31072.15|31072.15|31062.84|31062.84|0
1640336430000|2021-12-24 09:00:30|31065.08|31065.08|31058.01|31058.01|31065.08|31065.08|31058.01|31058.01|0
1640336480000|2021-12-24 09:01:20|31061.55|31061.55|31061.55|31061.55|31061.55|31061.55|31058.01|31058.01|0
1640336490000|2021-12-24 09:01:30|31058.01|31058.01|31054.48|31054.48|31058.01|31058.01|31054.48|31054.48|0
1640336500000|2021-12-24 09:01:40|31050.94|31050.94|31047.41|31047.41|31050.94|31050.94|31047.41|31047.41|0
1640336510000|2021-12-24 09:01:50|31043.87|31043.87|31040.75|31040.75|31044.28|31044.28|31040.75|31040.75|0
1640336520000|2021-12-24 09:02:00|31030.14|31030.14|31030.14|31030.14|31030.14|31030.14|31030.14|31030.14|0
1640336630000|2021-12-24 09:03:50|31033.68|31033.68|31030.14|31030.14|31033.68|31033.68|31030.14|31030.14|0
1640336670000|2021-12-24 09:04:30|31037.21|31037.21|31040.75|31040.75|31044.28|31044.28|31037.21|31037.21|0
1640336680000|2021-12-24 09:04:40|31044.28|31044.28|31044.28|31044.28|31044.28|31044.28|31044.28|31044.28|0
1640336770000|2021-12-24 09:06:10|31047.82|31047.82|31044.28|31044.28|31047.82|31047.82|31044.28|31044.28|0
1640336870000|2021-12-24 09:07:50|31047.82|31047.82|31047.82|31047.82|31047.82|31047.82|31047.82|31047.82|0
1640336940000|2021-12-24 09:09:00|31044.28|31044.28|31044.28|31044.28|31044.28|31044.28|31040.75|31040.75|0
1640336970000|2021-12-24 09:09:30|31044.88|31044.88|31040.15|31040.15|31044.88|31044.88|31040.15|31040.15|0
1640337000000|2021-12-24 09:10:00|31043.68|31043.68|31047.22|31047.22|31047.22|31047.22|31043.68|31043.68|0
1640337050000|2021-12-24 09:10:50|31047.7|31047.7|31048.19|31048.19|31048.19|31048.19|31047.7|31047.7|0
1640337060000|2021-12-24 09:11:00|31051.72|31051.72|31051.72|31051.72|31051.72|31051.72|31051.72|31051.72|0
1640337080000|2021-12-24 09:11:20|31048.19|31048.19|31051.72|31051.72|31051.72|31051.72|31048.19|31048.19|0
1640337090000|2021-12-24 09:11:30|31048.19|31048.19|31048.19|31048.19|31048.19|31048.19|31048.19|31048.19|0
1640337120000|2021-12-24 09:12:00|31051.72|31051.72|31048.19|31048.19|31051.72|31051.72|31048.19|31048.19|0
1640337170000|2021-12-24 09:12:50|31049.15|31049.15|31049.15|31049.15|31049.15|31049.15|31049.15|31049.15|0
1640337200000|2021-12-24 09:13:20|31052.69|31052.69|31052.69|31052.69|31052.69|31052.69|31052.69|31052.69|0
1640337290000|2021-12-24 09:14:50|31056.22|31056.22|31052.69|31052.69|31056.22|31056.22|31052.69|31052.69|0
1640337370000|2021-12-24 09:16:10|31056.22|31056.22|31056.22|31056.22|31056.22|31056.22|31056.22|31056.22|0
1640337380000|2021-12-24 09:16:20|31052.69|31052.69|31052.69|31052.69|31052.69|31052.69|31052.69|31052.69|0
1640337390000|2021-12-24 09:16:30|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|0
1640337400000|2021-12-24 09:16:40|31042.08|31042.08|31042.08|31042.08|31042.08|31042.08|31042.08|31042.08|0
1640337480000|2021-12-24 09:18:00|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|0
1640337540000|2021-12-24 09:19:00|31042.08|31042.08|31042.08|31042.08|31042.08|31042.08|31042.08|31042.08|0
1640337560000|2021-12-24 09:19:20|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|31045.62|0
1640337570000|2021-12-24 09:19:30|31042.08|31042.08|31031.48|31031.48|31042.08|31042.08|31031.48|31031.48|0
1640337580000|2021-12-24 09:19:40|31027.94|31027.94|31027.94|31027.94|31027.94|31027.94|31027.94|31027.94|0
1640337610000|2021-12-24 09:20:10|31029.15|31029.15|31029.15|31029.15|31029.15|31029.15|31029.15|31029.15|0
1640337680000|2021-12-24 09:21:20|31036.22|31036.22|31036.22|31036.22|31036.22|31036.22|31029.15|31029.15|0
1640337690000|2021-12-24 09:21:30|31029.15|31029.15|31029.15|31029.15|31029.15|31029.15|31029.15|31029.15|0
1640337750000|2021-12-24 09:22:30|31027.34|31027.34|31027.34|31027.34|31027.34|31027.34|31027.34|31027.34|0
1640337820000|2021-12-24 09:23:40|31023.81|31023.81|31023.81|31023.81|31023.81|31023.81|31023.81|31023.81|0
1640337920000|2021-12-24 09:25:20|31027.34|31027.34|31027.34|31027.34|31027.34|31027.34|31027.34|31027.34|0
1640337980000|2021-12-24 09:26:20|31055.62|31055.62|31059.16|31059.16|31059.16|31059.16|31055.62|31055.62|0
1640338080000|2021-12-24 09:28:00|31062.69|31062.69|31062.69|31062.69|31062.69|31062.69|31062.69|31062.69|0
1640338090000|2021-12-24 09:28:10|31066.23|31066.23|31066.23|31066.23|31066.23|31066.23|31066.23|31066.23|0
1640338120000|2021-12-24 09:28:40|31069.76|31069.76|31069.76|31069.76|31069.76|31069.76|31069.76|31069.76|0
1640338150000|2021-12-24 09:29:10|31073.3|31073.3|31076.83|31076.83|31076.83|31076.83|31073.3|31073.3|0
1640338190000|2021-12-24 09:29:50|31087.44|31087.44|31090.97|31090.97|31090.97|31090.97|31087.44|31087.44|0
1640338360000|2021-12-24 09:32:40|31094.51|31094.51|31094.51|31094.51|31094.51|31094.51|31094.51|31094.51|0
1640338400000|2021-12-24 09:33:20|31090.97|31090.97|31090.97|31090.97|31090.97|31090.97|31090.97|31090.97|0
1640338460000|2021-12-24 09:34:20|31094.51|31094.51|31094.51|31094.51|31094.51|31094.51|31094.51|31094.51|0
1640338470000|2021-12-24 09:34:30|31087.44|31087.44|31087.44|31087.44|31090.97|31090.97|31087.44|31087.44|0
1640338480000|2021-12-24 09:34:40|31090.97|31090.97|31090.97|31090.97|31090.97|31090.97|31090.97|31090.97|0
1640338650000|2021-12-24 09:37:30|31087.44|31087.44|31073.3|31073.3|31087.44|31087.44|31073.3|31073.3|0
1640338670000|2021-12-24 09:37:50|31076.83|31076.83|31076.83|31076.83|31076.83|31076.83|31076.83|31076.83|0
1640338700000|2021-12-24 09:38:20|31073.3|31073.3|31076.83|31076.83|31076.83|31076.83|31073.3|31073.3|0
1640338730000|2021-12-24 09:38:50|31073.3|31073.3|31069.76|31069.76|31073.3|31073.3|31069.76|31069.76|0
1640338800000|2021-12-24 09:40:00|31066.23|31066.23|31066.23|31066.23|31066.23|31066.23|31066.23|31066.23|0
1640338810000|2021-12-24 09:40:10|31062.69|31062.69|31059.16|31059.16|31062.69|31062.69|31059.16|31059.16|0
1640338820000|2021-12-24 09:40:20|31062.69|31062.69|31062.69|31062.69|31062.69|31062.69|31059.16|31059.16|0
1640338980000|2021-12-24 09:43:00|31062.09|31062.09|31060.89|31060.89|31062.09|31062.09|31060.89|31060.89|0
1640338990000|2021-12-24 09:43:10|31061.49|31061.49|31062.09|31062.09|31062.09|31062.09|31061.49|31061.49|0
1640339030000|2021-12-24 09:43:50|31058.56|31058.56|31069.16|31069.16|31076.23|31076.23|31058.56|31058.56|0
1640339120000|2021-12-24 09:45:20|31079.77|31079.77|31079.77|31079.77|31079.77|31079.77|31079.77|31079.77|0
1640339160000|2021-12-24 09:46:00|31076.23|31076.23|31076.23|31076.23|31076.23|31076.23|31076.23|31076.23|0
1640339170000|2021-12-24 09:46:10|31076.83|31076.83|31076.83|31076.83|31076.83|31076.83|31076.83|31076.83|0
1640339190000|2021-12-24 09:46:30|31077.43|31077.43|31077.43|31077.43|31077.43|31077.43|31077.43|31077.43|0
1640339220000|2021-12-24 09:47:00|31078.66|31078.66|31078.66|31078.66|31078.66|31078.66|31078.66|31078.66|0
1640339230000|2021-12-24 09:47:10|31075.13|31075.13|31075.13|31075.13|31075.13|31075.13|31075.13|31075.13|0
1640339240000|2021-12-24 09:47:20|31071.59|31071.59|31070.99|31070.99|31074.53|31074.53|31067.46|31067.46|0
1640339250000|2021-12-24 09:47:30|31067.46|31067.46|31067.46|31067.46|31067.46|31067.46|31067.46|31067.46|0
1640339280000|2021-12-24 09:48:00|31070.99|31070.99|31070.99|31070.99|31070.99|31070.99|31070.99|31070.99|0
1640339350000|2021-12-24 09:49:10|31074.53|31074.53|31074.53|31074.53|31074.53|31074.53|31074.53|31074.53|0
1640339380000|2021-12-24 09:49:40|31075.13|31075.13|31075.13|31075.13|31075.13|31075.13|31075.13|31075.13|0
1640339400000|2021-12-24 09:50:00|31078.66|31078.66|31078.66|31078.66|31078.66|31078.66|31078.66|31078.66|0
1640339530000|2021-12-24 09:52:10|31075.13|31075.13|31074.16|31074.16|31075.13|31075.13|31074.16|31074.16|0
1640339610000|2021-12-24 09:53:30|31070.62|31070.62|31074.16|31074.16|31074.16|31074.16|31070.62|31070.62|0
1640339630000|2021-12-24 09:53:50|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31060.02|31060.02|0
1640339640000|2021-12-24 09:54:00|31063.55|31063.55|31063.55|31063.55|31063.55|31063.55|31063.55|31063.55|0
1640339650000|2021-12-24 09:54:10|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|31067.09|0
1640339660000|2021-12-24 09:54:20|31070.62|31070.62|31063.55|31063.55|31070.62|31070.62|31063.55|31063.55|0
1640339680000|2021-12-24 09:54:40|31060.02|31060.02|31060.02|31060.02|31060.02|31060.02|31060.02|31060.02|0
1640339780000|2021-12-24 09:56:20|31056.48|31056.48|31052.95|31052.95|31056.48|31056.48|31052.95|31052.95|0
1640339790000|2021-12-24 09:56:30|31049.41|31049.41|31049.41|31049.41|31049.41|31049.41|31049.41|31049.41|0
1640339840000|2021-12-24 09:57:20|31052.95|31052.95|31052.95|31052.95|31052.95|31052.95|31052.95|31052.95|0
1640339850000|2021-12-24 09:57:30|31049.41|31049.41|31052.95|31052.95|31052.95|31052.95|31049.41|31049.41|0
1640339980000|2021-12-24 09:59:40|31053.19|31053.19|31053.19|31053.19|31053.19|31053.19|31053.19|31053.19|0
1640340000000|2021-12-24 10:00:00|31056.73|31056.73|31054.92|31054.92|31056.73|31056.73|31054.92|31054.92|0
1640340010000|2021-12-24 10:00:10|31054.32|31054.32|31054.32|31054.32|31054.32|31054.32|31054.32|31054.32|0
1640340020000|2021-12-24 10:00:20|31050.79|31050.79|31050.79|31050.79|31050.79|31050.79|31050.79|31050.79|0
1640340150000|2021-12-24 10:02:30|31054.32|31054.32|31054.32|31054.32|31054.32|31054.32|31054.32|31054.32|0
1640340490000|2021-12-24 10:08:10|31061.39|31061.39|31054.32|31054.32|31061.39|31061.39|31047.25|31047.25|0
1640340610000|2021-12-24 10:10:10|31054.92|31054.92|31054.92|31054.92|31054.92|31054.92|31054.92|31054.92|0
1640340760000|2021-12-24 10:12:40|31051.39|31051.39|31051.39|31051.39|31051.39|31051.39|31051.39|31051.39|0
1640340820000|2021-12-24 10:13:40|31051.99|31051.99|31051.99|31051.99|31051.99|31051.99|31051.99|31051.99|0
1640340840000|2021-12-24 10:14:00|31055.52|31055.52|31051.99|31051.99|31055.52|31055.52|31051.99|31051.99|0
1640340870000|2021-12-24 10:14:30|31048.45|31048.45|31037.85|31037.85|31048.45|31048.45|31037.85|31037.85|0
1640340970000|2021-12-24 10:16:10|31037.44|31037.44|31037.44|31037.44|31037.44|31037.44|31037.44|31037.44|0
1640341030000|2021-12-24 10:17:10|31033.91|31033.91|31033.91|31033.91|31033.91|31033.91|31033.91|31033.91|0
1640341090000|2021-12-24 10:18:10|31030.37|31030.37|31037.44|31037.44|31037.44|31037.44|31030.37|31030.37|0
1640341120000|2021-12-24 10:18:40|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|0
1640341130000|2021-12-24 10:18:50|31043.31|31043.31|31043.31|31043.31|31043.31|31043.31|31043.31|31043.31|0
1640341150000|2021-12-24 10:19:10|31043.91|31043.91|31047.44|31047.44|31047.44|31047.44|31043.91|31043.91|0
1640341190000|2021-12-24 10:19:50|31050.98|31050.98|31047.44|31047.44|31050.98|31050.98|31047.44|31047.44|0
1640341220000|2021-12-24 10:20:20|31048.05|31048.05|31048.05|31048.05|31048.05|31048.05|31048.05|31048.05|0
1640341400000|2021-12-24 10:23:20|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|31040.98|31040.98|0
1640341460000|2021-12-24 10:24:20|31040.98|31040.98|31040.98|31040.98|31040.98|31040.98|31040.98|31040.98|0
1640341540000|2021-12-24 10:25:40|31039.17|31039.17|31039.17|31039.17|31039.17|31039.17|31039.17|31039.17|0
1640341780000|2021-12-24 10:29:40|31042.71|31042.71|31042.71|31042.71|31042.71|31042.71|31042.71|31042.71|0
1640341790000|2021-12-24 10:29:50|31043.31|31043.31|31043.31|31043.31|31043.31|31043.31|31043.31|31043.31|0
1640341850000|2021-12-24 10:30:50|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|31044.51|0
1640342000000|2021-12-24 10:33:20|31045.11|31045.11|31045.11|31045.11|31045.11|31045.11|31045.11|31045.11|0
1640342040000|2021-12-24 10:34:00|31041.58|31041.58|31038.04|31038.04|31041.58|31041.58|31038.04|31038.04|0
1640342050000|2021-12-24 10:34:10|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|31034.51|0
1640342060000|2021-12-24 10:34:20|31038.04|31038.04|31030.97|31030.97|31038.04|31038.04|31030.97|31030.97|0
1640342100000|2021-12-24 10:35:00|31027.44|31027.44|31030.97|31030.97|31030.97|31030.97|31027.44|31027.44|0
1640342110000|2021-12-24 10:35:10|31038.04|31038.04|31038.64|31038.64|31038.64|31038.64|31038.04|31038.04|0
1640342120000|2021-12-24 10:35:20|31042.18|31042.18|31042.18|31042.18|31042.18|31042.18|31042.18|31042.18|0
1640342130000|2021-12-24 10:35:30|31042.66|31042.66|31042.66|31042.66|31042.66|31042.66|31042.66|31042.66|0
1640342230000|2021-12-24 10:37:10|31039.13|31039.13|31039.13|31039.13|31039.13|31039.13|31039.13|31039.13|0
1640342300000|2021-12-24 10:38:20|31042.66|31042.66|31039.13|31039.13|31042.66|31042.66|31039.13|31039.13|0
1640342360000|2021-12-24 10:39:20|31042.66|31042.66|31042.66|31042.66|31042.66|31042.66|31042.66|31042.66|0
1640342370000|2021-12-24 10:39:30|31039.13|31039.13|31039.13|31039.13|31039.13|31039.13|31039.13|31039.13|0
1640342470000|2021-12-24 10:41:10|31036.72|31036.72|31036.72|31036.72|31036.72|31036.72|31036.72|31036.72|0
1640342490000|2021-12-24 10:41:30|31037.54|31037.54|31037.54|31037.54|31037.54|31037.54|31037.54|31037.54|0
1640342520000|2021-12-24 10:42:00|31037.95|31037.95|31041.49|31041.49|31041.49|31041.49|31037.95|31037.95|0
1640342530000|2021-12-24 10:42:10|31045.02|31045.02|31045.02|31045.02|31045.02|31045.02|31045.02|31045.02|0
1640342640000|2021-12-24 10:44:00|31048.56|31048.56|31045.02|31045.02|31048.56|31048.56|31045.02|31045.02|0
1640342800000|2021-12-24 10:46:40|31041.49|31041.49|31041.49|31041.49|31041.49|31041.49|31041.49|31041.49|0
1640342840000|2021-12-24 10:47:20|31041.08|31041.08|31041.08|31041.08|31041.08|31041.08|31041.08|31041.08|0
1640342860000|2021-12-24 10:47:40|31041.32|31041.32|31041.32|31041.32|31041.32|31041.32|31041.32|31041.32|0
1640342970000|2021-12-24 10:49:30|31037.78|31037.78|31030.71|31030.71|31037.78|31037.78|31030.71|31030.71|0
1640343030000|2021-12-24 10:50:30|31031.32|31031.32|31031.32|31031.32|31031.32|31031.32|31031.32|31031.32|0
1640343060000|2021-12-24 10:51:00|31027.78|31027.78|31024.25|31024.25|31027.78|31027.78|31024.25|31024.25|0
1640343070000|2021-12-24 10:51:10|31027.78|31027.78|31031.32|31031.32|31031.32|31031.32|31027.78|31027.78|0
1640343080000|2021-12-24 10:51:20|31034.85|31034.85|31034.85|31034.85|31034.85|31034.85|31034.85|31034.85|0
1640343100000|2021-12-24 10:51:40|31035.33|31035.33|31035.82|31035.82|31036.06|31036.06|31035.33|31035.33|0
1640343110000|2021-12-24 10:51:50|31035.09|31035.09|31035.09|31035.09|31035.09|31035.09|31035.09|31035.09|0
1640343130000|2021-12-24 10:52:10|31031.56|31031.56|31032.28|31032.28|31032.28|31032.28|31031.56|31031.56|0
1640343170000|2021-12-24 10:52:50|31025.21|31025.21|31021.68|31021.68|31025.21|31025.21|31021.68|31021.68|0
1640343190000|2021-12-24 10:53:10|31018.14|31018.14|31021.68|31021.68|31021.68|31021.68|31018.14|31018.14|0
1640343210000|2021-12-24 10:53:30|31018.14|31018.14|31018.14|31018.14|31018.14|31018.14|31018.14|31018.14|0
1640343450000|2021-12-24 10:57:30|31014.61|31014.61|31014.61|31014.61|31014.61|31014.61|31014.61|31014.61|0
1640343510000|2021-12-24 10:58:30|31021.68|31021.68|31025.21|31025.21|31025.21|31025.21|31021.68|31021.68|0
1640343730000|2021-12-24 11:02:10|31032.28|31032.28|31032.28|31032.28|31032.28|31032.28|31032.28|31032.28|0
1640343760000|2021-12-24 11:02:40|31031.8|31031.8|31031.8|31031.8|31031.8|31031.8|31031.8|31031.8|0
1640343810000|2021-12-24 11:03:30|31035.33|31035.33|31031.8|31031.8|31035.33|31035.33|31031.8|31031.8|0
1640344030000|2021-12-24 11:07:10|31024.73|31024.73|31024.73|31024.73|31024.73|31024.73|31024.73|31024.73|0
1640344100000|2021-12-24 11:08:20|31025.93|31025.93|31025.33|31025.33|31025.93|31025.93|31025.33|31025.33|0
1640344110000|2021-12-24 11:08:30|31024.13|31024.13|31024.13|31024.13|31024.13|31024.13|31024.13|31024.13|0
1640344150000|2021-12-24 11:09:10|31017.06|31017.06|31017.06|31017.06|31017.06|31017.06|31017.06|31017.06|0
1640344180000|2021-12-24 11:09:40|31016.65|31016.65|31016.65|31016.65|31016.65|31016.65|31016.65|31016.65|0
1640344330000|2021-12-24 11:12:10|31013.11|31013.11|31013.11|31013.11|31013.11|31013.11|31013.11|31013.11|0
1640344380000|2021-12-24 11:13:00|31016.65|31016.65|31016.65|31016.65|31016.65|31016.65|31016.65|31016.65|0
1640344410000|2021-12-24 11:13:30|31016.17|31016.17|31016.17|31016.17|31016.17|31016.17|31016.17|31016.17|0
1640344430000|2021-12-24 11:13:50|31015.68|31015.68|31015.68|31015.68|31015.68|31015.68|31015.68|31015.68|0
1640344470000|2021-12-24 11:14:30|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|31014.48|0
1640344490000|2021-12-24 11:14:50|31018.01|31018.01|31018.01|31018.01|31018.01|31018.01|31018.01|31018.01|0
1640344510000|2021-12-24 11:15:10|31021.55|31021.55|31021.55|31021.55|31021.55|31021.55|31021.55|31021.55|0
1640344790000|2021-12-24 11:19:50|31022.37|31022.37|31022.37|31022.37|31022.37|31022.37|31022.37|31022.37|0
1640344990000|2021-12-24 11:23:10|31025.9|31025.9|31025.9|31025.9|31025.9|31025.9|31025.9|31025.9|0
1640345000000|2021-12-24 11:23:20|31029.44|31029.44|31029.44|31029.44|31029.44|31029.44|31029.44|31029.44|0
1640345330000|2021-12-24 11:28:50|31028.24|31028.24|31028.24|31028.24|31031.77|31031.77|31028.24|31028.24|0
1640345340000|2021-12-24 11:29:00|31031.77|31031.77|31032.37|31032.37|31036.51|31036.51|31031.77|31031.77|0
1640345350000|2021-12-24 11:29:10|31025.3|31025.3|31021.77|31021.77|31025.3|31025.3|31018.23|31018.23|0
1640345420000|2021-12-24 11:30:20|31025.3|31025.3|31025.3|31025.3|31025.3|31025.3|31025.3|31025.3|0
1640345610000|2021-12-24 11:33:30|31028.84|31028.84|31032.37|31032.37|31032.37|31032.37|31028.84|31028.84|0
1640345670000|2021-12-24 11:34:30|31028.84|31028.84|31032.37|31032.37|31032.37|31032.37|31028.84|31028.84|0
1640345680000|2021-12-24 11:34:40|31028.84|31028.84|31028.84|31028.84|31028.84|31028.84|31028.84|31028.84|0
1640345710000|2021-12-24 11:35:10|31029.44|31029.44|31029.44|31029.44|31029.44|31029.44|31029.44|31029.44|0
1640345740000|2021-12-24 11:35:40|31029.85|31029.85|31029.85|31029.85|31029.85|31029.85|31029.85|31029.85|0
1640345790000|2021-12-24 11:36:30|31030.45|31030.45|31030.45|31030.45|31030.45|31030.45|31030.45|31030.45|0
1640345980000|2021-12-24 11:39:40|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|0
1640346120000|2021-12-24 11:42:00|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|0
1640346170000|2021-12-24 11:42:50|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|0
1640346270000|2021-12-24 11:44:30|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|0
1640346330000|2021-12-24 11:45:30|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|31026.91|0
1640346400000|2021-12-24 11:46:40|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|31023.38|0
1640346550000|2021-12-24 11:49:10|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|0
1640346640000|2021-12-24 11:50:40|31020.57|31020.57|31017.04|31017.04|31020.57|31020.57|31017.04|31017.04|0
1640346650000|2021-12-24 11:50:50|31013.5|31013.5|31013.5|31013.5|31013.5|31013.5|31013.5|31013.5|0
1640346730000|2021-12-24 11:52:10|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|0
1640346750000|2021-12-24 11:52:30|31020.57|31020.57|31020.57|31020.57|31020.57|31020.57|31020.57|31020.57|0
1640346920000|2021-12-24 11:55:20|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|0
1640346980000|2021-12-24 11:56:20|31027.64|31027.64|31034.71|31034.71|31034.71|31034.71|31027.64|31027.64|0
1640347090000|2021-12-24 11:58:10|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|0
1640347100000|2021-12-24 11:58:20|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|0
1640347140000|2021-12-24 11:59:00|31017.04|31017.04|31017.04|31017.04|31017.04|31017.04|31017.04|31017.04|0
1640347150000|2021-12-24 11:59:10|31027.64|31027.64|31027.64|31027.64|31027.64|31027.64|31027.64|31027.64|0
1640347200000|2021-12-24 12:00:00|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|0
1640347210000|2021-12-24 12:00:10|31034.71|31034.71|31034.71|31034.71|31034.71|31034.71|31034.71|31034.71|0
1640347220000|2021-12-24 12:00:20|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|31031.18|0
1640347270000|2021-12-24 12:01:10|31027.64|31027.64|31027.64|31027.64|31027.64|31027.64|31027.64|31027.64|0
1640347290000|2021-12-24 12:01:30|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|31024.11|0
1640347330000|2021-12-24 12:02:10|31020.57|31020.57|31020.57|31020.57|31020.57|31020.57|31020.57|31020.57|0
1640347480000|2021-12-24 12:04:40|31009.97|31009.97|31009.97|31009.97|31009.97|31009.97|31009.97|31009.97|0
1640347500000|2021-12-24 12:05:00|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|0
1640347630000|2021-12-24 12:07:10|31015.83|31015.83|31015.83|31015.83|31015.83|31015.83|31015.83|31015.83|0
1640347680000|2021-12-24 12:08:00|31022.9|31022.9|31022.9|31022.9|31022.9|31022.9|31022.9|31022.9|0
1640347690000|2021-12-24 12:08:10|31019.37|31019.37|31022.9|31022.9|31022.9|31022.9|31019.37|31019.37|0
1640347720000|2021-12-24 12:08:40|31022.3|31022.3|31022.3|31022.3|31022.3|31022.3|31022.3|31022.3|0
1640347740000|2021-12-24 12:09:00|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640347910000|2021-12-24 12:11:50|31021.17|31021.17|31021.17|31021.17|31021.17|31021.17|31021.17|31021.17|0
1640347920000|2021-12-24 12:12:00|31022.97|31022.97|31025.9|31025.9|31025.9|31025.9|31022.37|31022.37|0
1640347930000|2021-12-24 12:12:10|31022.37|31022.37|31018.83|31018.83|31022.37|31022.37|31018.83|31018.83|0
1640348060000|2021-12-24 12:14:20|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|0
1640348120000|2021-12-24 12:15:20|31011.76|31011.76|31014.7|31014.7|31014.7|31014.7|31011.76|31011.76|0
1640348170000|2021-12-24 12:16:10|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|0
1640348190000|2021-12-24 12:16:30|31018.83|31018.83|31018.83|31018.83|31018.83|31018.83|31015.3|31015.3|0
1640348200000|2021-12-24 12:16:40|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|31015.3|0
1640348210000|2021-12-24 12:16:50|31011.76|31011.76|31011.76|31011.76|31011.76|31011.76|31011.76|31011.76|0
1640348230000|2021-12-24 12:17:10|31008.23|31008.23|31008.23|31008.23|31008.23|31008.23|31008.23|31008.23|0
1640348240000|2021-12-24 12:17:20|31007.5|31007.5|31007.5|31007.5|31007.5|31007.5|31007.5|31007.5|0
1640348300000|2021-12-24 12:18:20|31006.68|31006.68|31006.68|31006.68|31006.68|31006.68|31006.68|31006.68|0
1640348370000|2021-12-24 12:19:30|31010.22|31010.22|31010.22|31010.22|31010.22|31010.22|31010.22|31010.22|0
1640348430000|2021-12-24 12:20:30|31013.75|31013.75|31017.29|31017.29|31017.29|31017.29|31013.75|31013.75|0
1640348440000|2021-12-24 12:20:40|31013.75|31013.75|31013.75|31013.75|31013.75|31013.75|31013.75|31013.75|0
1640348450000|2021-12-24 12:20:50|31010.22|31010.22|31010.22|31010.22|31010.22|31010.22|31010.22|31010.22|0
1640348460000|2021-12-24 12:21:00|31006.68|31006.68|31006.68|31006.68|31006.68|31006.68|31006.68|31006.68|0
1640348490000|2021-12-24 12:21:30|31007.09|31007.09|31007.09|31007.09|31007.09|31007.09|31007.09|31007.09|0
1640348550000|2021-12-24 12:22:30|31006.85|31006.85|31006.85|31006.85|31006.85|31006.85|31006.85|31006.85|0
1640348560000|2021-12-24 12:22:40|31010.39|31010.39|31008.58|31008.58|31010.39|31010.39|31008.58|31008.58|0
1640348590000|2021-12-24 12:23:10|31005.05|31005.05|31005.05|31005.05|31005.05|31005.05|31005.05|31005.05|0
1640348610000|2021-12-24 12:23:30|31005.65|31005.65|31005.65|31005.65|31005.65|31005.65|31005.65|31005.65|0
1640348690000|2021-12-24 12:24:50|31005.17|31005.17|31005.17|31005.17|31005.17|31005.17|31005.17|31005.17|0
1640348720000|2021-12-24 12:25:20|31012.24|31012.24|31014.16|31014.16|31017.7|31017.7|31012.24|31012.24|0
1640348770000|2021-12-24 12:26:10|31010.63|31010.63|31010.63|31010.63|31010.63|31010.63|31010.63|31010.63|0
1640348790000|2021-12-24 12:26:30|31014.16|31014.16|31014.16|31014.16|31014.16|31014.16|31014.16|31014.16|0
1640348800000|2021-12-24 12:26:40|31013.92|31013.92|31014.52|31014.52|31014.52|31014.52|31013.92|31013.92|0
1640348820000|2021-12-24 12:27:00|31007.45|31007.45|31007.45|31007.45|31010.99|31010.99|31007.45|31007.45|0
1640348910000|2021-12-24 12:28:30|31010.99|31010.99|31010.99|31010.99|31010.99|31010.99|31010.99|31010.99|0
1640348940000|2021-12-24 12:29:00|31007.45|31007.45|31010.99|31010.99|31010.99|31010.99|31007.45|31007.45|0
1640348950000|2021-12-24 12:29:10|31007.45|31007.45|31007.45|31007.45|31014.52|31014.52|31000.38|31000.38|0
1640348960000|2021-12-24 12:29:20|31000.38|31000.38|31007.45|31007.45|31007.45|31007.45|31000.38|31000.38|0
1640348970000|2021-12-24 12:29:30|31003.92|31003.92|30996.85|30996.85|31003.92|31003.92|30989.78|30989.78|0
1640348980000|2021-12-24 12:29:40|30993.31|30993.31|30990.38|30990.38|30993.91|30993.91|30986.24|30986.24|0
1640348990000|2021-12-24 12:29:50|30986.84|30986.84|30987.44|30987.44|30994.51|30994.51|30986.84|30986.84|0
1640765700000|2021-12-29 08:15:00|31331.76|31331.76|31328.83|31328.83|31332.36|31332.36|31328.83|31328.83|0
1640765720000|2021-12-29 08:15:20|31329.07|31329.07|31329.07|31329.07|31329.07|31329.07|31329.07|31329.07|0
1640765730000|2021-12-29 08:15:30|31336.14|31336.14|31325.54|31325.54|31336.14|31336.14|31325.54|31325.54|0
1640765740000|2021-12-29 08:15:40|31329.07|31329.07|31329.07|31329.07|31329.07|31329.07|31329.07|31329.07|0
1640765750000|2021-12-29 08:15:50|31322|31322|31311.4|31311.4|31322|31322|31311.4|31311.4|0
1640765760000|2021-12-29 08:16:00|31310.8|31310.8|31310.8|31310.8|31310.8|31310.8|31310.8|31310.8|0
1640765770000|2021-12-29 08:16:10|31300.19|31300.19|31300.19|31300.19|31300.19|31300.19|31300.19|31300.19|0
1640765780000|2021-12-29 08:16:20|31299.78|31299.78|31310.39|31310.39|31310.39|31310.39|31299.78|31299.78|0
1640765790000|2021-12-29 08:16:30|31313.92|31313.92|31317.46|31317.46|31317.46|31317.46|31313.92|31313.92|0
1640765800000|2021-12-29 08:16:40|31318.66|31318.66|31311.59|31311.59|31318.66|31318.66|31311.59|31311.59|0
1640765820000|2021-12-29 08:17:00|31300.98|31300.98|31296.96|31296.96|31300.98|31300.98|31296.96|31296.96|0
1640765830000|2021-12-29 08:17:10|31296.55|31296.55|31296.55|31296.55|31296.55|31296.55|31296.55|31296.55|0
1640765840000|2021-12-29 08:17:20|31295.73|31295.73|31295.73|31295.73|31295.73|31295.73|31295.73|31295.73|0
1640765850000|2021-12-29 08:17:30|31302.8|31302.8|31306.34|31306.34|31306.34|31306.34|31302.8|31302.8|0
1640765860000|2021-12-29 08:17:40|31302.8|31302.8|31302.8|31302.8|31302.8|31302.8|31302.8|31302.8|0
1640765870000|2021-12-29 08:17:50|31306.34|31306.34|31306.34|31306.34|31306.34|31306.34|31306.34|31306.34|0
1640765880000|2021-12-29 08:18:00|31305.74|31305.74|31305.14|31305.14|31305.74|31305.74|31305.14|31305.14|0
1640765890000|2021-12-29 08:18:10|31312.21|31312.21|31315.74|31315.74|31315.74|31315.74|31312.21|31312.21|0
1640765900000|2021-12-29 08:18:20|31316.94|31316.94|31316.94|31316.94|31316.94|31316.94|31316.94|31316.94|0
1640765910000|2021-12-29 08:18:30|31309.87|31309.87|31309.46|31309.46|31309.87|31309.87|31309.46|31309.46|0
1640765920000|2021-12-29 08:18:40|31313|31313|31316.53|31316.53|31316.53|31316.53|31313|31313|0
1640765940000|2021-12-29 08:19:00|31313|31313|31313|31313|31313|31313|31313|31313|0
1640765950000|2021-12-29 08:19:10|31309.46|31309.46|31291.79|31291.79|31309.46|31309.46|31291.79|31291.79|0
1640765970000|2021-12-29 08:19:30|31291.19|31291.19|31291.19|31291.19|31291.19|31291.19|31291.19|31291.19|0
1640765980000|2021-12-29 08:19:40|31294.72|31294.72|31298.26|31298.26|31298.26|31298.26|31294.72|31294.72|0
1640765990000|2021-12-29 08:19:50|31297.85|31297.85|31297.85|31297.85|31297.85|31297.85|31297.85|31297.85|0
1640766000000|2021-12-29 08:20:00|31299.05|31299.05|31299.05|31299.05|31299.05|31299.05|31299.05|31299.05|0
1640766010000|2021-12-29 08:20:10|31299.46|31299.46|31295.93|31295.93|31299.46|31299.46|31295.93|31295.93|0
1640766020000|2021-12-29 08:20:20|31295.32|31295.32|31295.93|31295.93|31295.93|31295.93|31295.32|31295.32|0
1640766030000|2021-12-29 08:20:30|31285.32|31285.32|31281.79|31281.79|31285.32|31285.32|31281.79|31281.79|0
1640766040000|2021-12-29 08:20:40|31292.39|31292.39|31299.87|31299.87|31299.87|31299.87|31292.39|31292.39|0
1640766060000|2021-12-29 08:21:00|31292.8|31292.8|31287.46|31287.46|31292.8|31292.8|31287.46|31287.46|0
1640766070000|2021-12-29 08:21:10|31288.06|31288.06|31288.06|31288.06|31288.06|31288.06|31288.06|31288.06|0
1640766090000|2021-12-29 08:21:30|31287.46|31287.46|31287.46|31287.46|31287.46|31287.46|31287.46|31287.46|0
1640766100000|2021-12-29 08:21:40|31283.93|31283.93|31283.93|31283.93|31283.93|31283.93|31283.93|31283.93|0
1640766110000|2021-12-29 08:21:50|31280.39|31280.39|31279.79|31279.79|31280.39|31280.39|31279.79|31279.79|0
1640766120000|2021-12-29 08:22:00|31283.33|31283.33|31283.33|31283.33|31283.33|31283.33|31283.33|31283.33|0
1640766130000|2021-12-29 08:22:10|31282.92|31282.92|31279.38|31279.38|31282.92|31282.92|31275.85|31275.85|0
1640766150000|2021-12-29 08:22:30|31275.85|31275.85|31275.44|31275.44|31275.85|31275.85|31275.44|31275.44|0
1640766160000|2021-12-29 08:22:40|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|0
1640766180000|2021-12-29 08:23:00|31271.49|31271.49|31270.29|31270.29|31271.49|31271.49|31270.29|31270.29|0
1640766190000|2021-12-29 08:23:10|31270.89|31270.89|31270.89|31270.89|31270.89|31270.89|31270.89|31270.89|0
1640766210000|2021-12-29 08:23:30|31288.57|31288.57|31288.57|31288.57|31288.57|31288.57|31288.57|31288.57|0
1640766220000|2021-12-29 08:23:40|31285.03|31285.03|31285.03|31285.03|31285.03|31285.03|31285.03|31285.03|0
1640766230000|2021-12-29 08:23:50|31287.44|31287.44|31286.83|31286.83|31287.44|31287.44|31286.83|31286.83|0
1640766240000|2021-12-29 08:24:00|31290.37|31290.37|31290.37|31290.37|31290.37|31290.37|31290.37|31290.37|0
1640766260000|2021-12-29 08:24:20|31297.44|31297.44|31290.37|31290.37|31297.44|31297.44|31290.37|31290.37|0
1640766270000|2021-12-29 08:24:30|31293.9|31293.9|31293.9|31293.9|31293.9|31293.9|31293.9|31293.9|0
1640766280000|2021-12-29 08:24:40|31297.44|31297.44|31297.44|31297.44|31297.44|31297.44|31297.44|31297.44|0
1640766300000|2021-12-29 08:25:00|31297.85|31297.85|31298.67|31298.67|31298.67|31298.67|31297.85|31297.85|0
1640766310000|2021-12-29 08:25:10|31295.13|31295.13|31295.13|31295.13|31295.13|31295.13|31295.13|31295.13|0
1640766330000|2021-12-29 08:25:30|31295.54|31295.54|31295.54|31295.54|31295.54|31295.54|31295.54|31295.54|0
1640766340000|2021-12-29 08:25:40|31292.01|31292.01|31292.83|31292.83|31292.83|31292.83|31292.01|31292.01|0
1640766360000|2021-12-29 08:26:00|31296.36|31296.36|31310.5|31310.5|31310.5|31310.5|31296.36|31296.36|0
1640766370000|2021-12-29 08:26:10|31303.43|31303.43|31296.36|31296.36|31310.5|31310.5|31296.36|31296.36|0
1640766390000|2021-12-29 08:26:30|31303.43|31303.43|31303.43|31303.43|31303.43|31303.43|31303.43|31303.43|0
1640766410000|2021-12-29 08:26:50|31302.71|31302.71|31302.71|31302.71|31302.71|31302.71|31302.71|31302.71|0
1640766420000|2021-12-29 08:27:00|31302.95|31302.95|31298.81|31298.81|31302.95|31302.95|31298.81|31298.81|0
1640766440000|2021-12-29 08:27:20|31297.99|31297.99|31297.99|31297.99|31297.99|31297.99|31297.99|31297.99|0
1640766450000|2021-12-29 08:27:30|31294.46|31294.46|31294.46|31294.46|31294.46|31294.46|31294.46|31294.46|0
1640766470000|2021-12-29 08:27:50|31293.97|31293.97|31293.97|31293.97|31293.97|31293.97|31293.97|31293.97|0
1640766480000|2021-12-29 08:28:00|31290.44|31290.44|31290.44|31290.44|31290.44|31290.44|31290.44|31290.44|0
1640766500000|2021-12-29 08:28:20|31301.04|31301.04|31301.04|31301.04|31301.04|31301.04|31301.04|31301.04|0
1640766510000|2021-12-29 08:28:30|31304.58|31304.58|31297.51|31297.51|31304.58|31304.58|31297.51|31297.51|0
1640766520000|2021-12-29 08:28:40|31304.58|31304.58|31304.58|31304.58|31304.58|31304.58|31304.58|31304.58|0
1640766530000|2021-12-29 08:28:50|31308.11|31308.11|31309.13|31309.13|31309.13|31309.13|31308.11|31308.11|0
1640766540000|2021-12-29 08:29:00|31312.66|31312.66|31312.66|31312.66|31312.66|31312.66|31312.66|31312.66|0
1640766560000|2021-12-29 08:29:20|31302.06|31302.06|31309.13|31309.13|31309.13|31309.13|31302.06|31302.06|0
1640766570000|2021-12-29 08:29:30|31312.66|31312.66|31312.66|31312.66|31312.66|31312.66|31312.66|31312.66|0
1640766590000|2021-12-29 08:29:50|31309.13|31309.13|31308.52|31308.52|31309.13|31309.13|31308.52|31308.52|0
1640766600000|2021-12-29 08:30:00|31304.99|31304.99|31304.58|31304.58|31304.99|31304.99|31304.58|31304.58|0
1640766610000|2021-12-29 08:30:10|31301.04|31301.04|31301.04|31301.04|31301.04|31301.04|31301.04|31301.04|0
1640766620000|2021-12-29 08:30:20|31297.51|31297.51|31297.51|31297.51|31297.51|31297.51|31297.51|31297.51|0
1640766650000|2021-12-29 08:30:50|31298.11|31298.11|31305.18|31305.18|31305.18|31305.18|31298.11|31298.11|0
1640766660000|2021-12-29 08:31:00|31308.72|31308.72|31308.72|31308.72|31308.72|31308.72|31308.72|31308.72|0
1640766670000|2021-12-29 08:31:10|31298.11|31298.11|31305.18|31305.18|31305.18|31305.18|31298.11|31298.11|0
1640766690000|2021-12-29 08:31:30|31315.79|31315.79|31315.79|31315.79|31315.79|31315.79|31315.79|31315.79|0
1640766700000|2021-12-29 08:31:40|31322.85|31322.85|31326.8|31326.8|31326.8|31326.8|31319.32|31319.32|0
1640766720000|2021-12-29 08:32:00|31344.47|31344.47|31362.15|31362.15|31362.15|31362.15|31344.47|31344.47|0
1640766730000|2021-12-29 08:32:10|31351.54|31351.54|31331.54|31331.54|31359.82|31359.82|31331.54|31331.54|0
1640766740000|2021-12-29 08:32:20|31327.28|31327.28|31331.41|31331.41|31331.41|31331.41|31327.28|31327.28|0
1640766750000|2021-12-29 08:32:30|31338.48|31338.48|31338.48|31338.48|31342.02|31342.02|31334.95|31334.95|0
1640766760000|2021-12-29 08:32:40|31342.02|31342.02|31342.02|31342.02|31342.02|31342.02|31342.02|31342.02|0
1640766770000|2021-12-29 08:32:50|31338.48|31338.48|31342.43|31342.43|31342.43|31342.43|31338.48|31338.48|0
1640766780000|2021-12-29 08:33:00|31341.82|31341.82|31341.22|31341.22|31341.82|31341.82|31341.22|31341.22|0
1640766800000|2021-12-29 08:33:20|31337.69|31337.69|31338.7|31338.7|31338.7|31338.7|31337.69|31337.69|0
1640766820000|2021-12-29 08:33:40|31335.16|31335.16|31333.96|31333.96|31335.16|31335.16|31333.96|31333.96|0
1640766830000|2021-12-29 08:33:50|31334.37|31334.37|31333.17|31333.17|31334.37|31334.37|31333.17|31333.17|0
1640766840000|2021-12-29 08:34:00|31329.64|31329.64|31329.64|31329.64|31329.64|31329.64|31329.64|31329.64|0
1640766860000|2021-12-29 08:34:20|31333.17|31333.17|31333.17|31333.17|31333.17|31333.17|31333.17|31333.17|0
1640766870000|2021-12-29 08:34:30|31334.37|31334.37|31334.37|31334.37|31334.37|31334.37|31334.37|31334.37|0
1640766880000|2021-12-29 08:34:40|31337.91|31337.91|31337.91|31337.91|31337.91|31337.91|31337.91|31337.91|0
1640766900000|2021-12-29 08:35:00|31337.31|31337.31|31334.26|31334.26|31337.79|31337.79|31333.77|31333.77|0
1640766910000|2021-12-29 08:35:10|31330.72|31330.72|31327.19|31327.19|31330.72|31330.72|31323.65|31323.65|0
1640766920000|2021-12-29 08:35:20|31323.65|31323.65|31322.45|31322.45|31323.65|31323.65|31322.45|31322.45|0
1640766930000|2021-12-29 08:35:30|31321.63|31321.63|31328.7|31328.7|31328.7|31328.7|31321.63|31321.63|0
1640766960000|2021-12-29 08:36:00|31325.16|31325.16|31325.16|31325.16|31325.16|31325.16|31325.16|31325.16|0
1640766970000|2021-12-29 08:36:10|31328.7|31328.7|31332.23|31332.23|31332.23|31332.23|31328.7|31328.7|0
1640766980000|2021-12-29 08:36:20|31331.03|31331.03|31331.03|31331.03|31331.03|31331.03|31331.03|31331.03|0
1640766990000|2021-12-29 08:36:30|31327.5|31327.5|31327.5|31327.5|31327.5|31327.5|31327.5|31327.5|0
1640767000000|2021-12-29 08:36:40|31331.03|31331.03|31331.03|31331.03|31331.03|31331.03|31331.03|31331.03|0
1640767010000|2021-12-29 08:36:50|31334.57|31334.57|31338.1|31338.1|31338.1|31338.1|31334.57|31334.57|0
1640767020000|2021-12-29 08:37:00|31345.17|31345.17|31345.17|31345.17|31345.17|31345.17|31345.17|31345.17|0
1640767030000|2021-12-29 08:37:10|31348.71|31348.71|31355.78|31355.78|31355.78|31355.78|31348.71|31348.71|0
1640767050000|2021-12-29 08:37:30|31352.24|31352.24|31352.24|31352.24|31352.24|31352.24|31352.24|31352.24|0
1640767060000|2021-12-29 08:37:40|31362.85|31362.85|31373.45|31373.45|31380.52|31380.52|31362.85|31362.85|0
1640767070000|2021-12-29 08:37:50|31376.99|31376.99|31373.45|31373.45|31376.99|31376.99|31373.45|31373.45|0
1640767080000|2021-12-29 08:38:00|31376.99|31376.99|31376.99|31376.99|31376.99|31376.99|31373.45|31373.45|0
1640767090000|2021-12-29 08:38:10|31380.52|31380.52|31380.52|31380.52|31380.52|31380.52|31380.52|31380.52|0
1640767120000|2021-12-29 08:38:40|31385.26|31385.26|31402.93|31402.93|31402.93|31402.93|31385.26|31385.26|0
1640767130000|2021-12-29 08:38:50|31403.75|31403.75|31414.36|31414.36|31414.36|31414.36|31403.75|31403.75|0
1640767140000|2021-12-29 08:39:00|31414.96|31414.96|31407.89|31407.89|31414.96|31414.96|31407.89|31407.89|0
1640767150000|2021-12-29 08:39:10|31400.82|31400.82|31379.61|31379.61|31404.35|31404.35|31379.61|31379.61|0
1640767160000|2021-12-29 08:39:20|31376.07|31376.07|31379.61|31379.61|31379.61|31379.61|31376.07|31376.07|0
1640767170000|2021-12-29 08:39:30|31383.14|31383.14|31383.14|31383.14|31383.14|31383.14|31383.14|31383.14|0
1640767180000|2021-12-29 08:39:40|31390.21|31390.21|31383.14|31383.14|31390.21|31390.21|31383.14|31383.14|0
1640767200000|2021-12-29 08:40:00|31379.61|31379.61|31379.61|31379.61|31379.61|31379.61|31379.61|31379.61|0
1640767220000|2021-12-29 08:40:20|31383.14|31383.14|31383.14|31383.14|31383.14|31383.14|31383.14|31383.14|0
1640767230000|2021-12-29 08:40:30|31379.61|31379.61|31379.61|31379.61|31379.61|31379.61|31379.61|31379.61|0
1640767290000|2021-12-29 08:41:30|31376.07|31376.07|31386.08|31386.08|31390.21|31390.21|31376.07|31376.07|0
1640767300000|2021-12-29 08:41:40|31386.8|31386.8|31387.05|31387.05|31387.05|31387.05|31383.51|31383.51|0
1640767310000|2021-12-29 08:41:50|31394.12|31394.12|31397.65|31397.65|31397.65|31397.65|31394.12|31394.12|0
1640767330000|2021-12-29 08:42:10|31390.58|31390.58|31390.58|31390.58|31390.58|31390.58|31390.58|31390.58|0
1640767340000|2021-12-29 08:42:20|31391.18|31391.18|31380.58|31380.58|31391.18|31391.18|31380.58|31380.58|0
1640767370000|2021-12-29 08:42:50|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|0
1640767390000|2021-12-29 08:43:10|31377.04|31377.04|31391.18|31391.18|31391.18|31391.18|31377.04|31377.04|0
1640767400000|2021-12-29 08:43:20|31387.65|31387.65|31377.64|31377.64|31387.65|31387.65|31377.64|31377.64|0
1640767410000|2021-12-29 08:43:30|31374.11|31374.11|31374.11|31374.11|31374.11|31374.11|31374.11|31374.11|0
1640767450000|2021-12-29 08:44:10|31377.64|31377.64|31384.71|31384.71|31384.71|31384.71|31377.64|31377.64|0
1640767460000|2021-12-29 08:44:20|31381.18|31381.18|31381.18|31381.18|31381.18|31381.18|31381.18|31381.18|0
1640767500000|2021-12-29 08:45:00|31377.64|31377.64|31377.64|31377.64|31377.64|31377.64|31377.64|31377.64|0
1640767510000|2021-12-29 08:45:10|31381.18|31381.18|31381.18|31381.18|31381.18|31381.18|31381.18|31381.18|0
1640767530000|2021-12-29 08:45:30|31377.64|31377.64|31377.64|31377.64|31377.64|31377.64|31377.64|31377.64|0
1640767540000|2021-12-29 08:45:40|31377.04|31377.04|31377.04|31377.04|31377.04|31377.04|31377.04|31377.04|0
1640767550000|2021-12-29 08:45:50|31373.51|31373.51|31373.51|31373.51|31373.51|31373.51|31373.51|31373.51|0
1640767560000|2021-12-29 08:46:00|31372.31|31372.31|31368.77|31368.77|31372.31|31372.31|31368.77|31368.77|0
1640767570000|2021-12-29 08:46:10|31372.31|31372.31|31372.31|31372.31|31372.31|31372.31|31372.31|31372.31|0
1640767590000|2021-12-29 08:46:30|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|0
1640767640000|2021-12-29 08:47:20|31376.44|31376.44|31379.38|31379.38|31379.98|31379.98|31376.44|31376.44|0
1640767650000|2021-12-29 08:47:30|31379.98|31379.98|31387.05|31387.05|31387.05|31387.05|31379.98|31379.98|0
1640767660000|2021-12-29 08:47:40|31383.51|31383.51|31379.98|31379.98|31383.51|31383.51|31379.98|31379.98|0
1640767680000|2021-12-29 08:48:00|31376.44|31376.44|31379.98|31379.98|31379.98|31379.98|31376.44|31376.44|0
1640767690000|2021-12-29 08:48:10|31379.38|31379.38|31379.38|31379.38|31379.38|31379.38|31379.38|31379.38|0
1640767720000|2021-12-29 08:48:40|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|0
1640767730000|2021-12-29 08:48:50|31376.44|31376.44|31376.44|31376.44|31376.44|31376.44|31376.44|31376.44|0
1640767750000|2021-12-29 08:49:10|31375.84|31375.84|31372.31|31372.31|31375.84|31375.84|31372.31|31372.31|0
1640767760000|2021-12-29 08:49:20|31368.77|31368.77|31372.31|31372.31|31372.31|31372.31|31368.77|31368.77|0
1640767770000|2021-12-29 08:49:30|31368.77|31368.77|31368.77|31368.77|31368.77|31368.77|31368.77|31368.77|0
1640767780000|2021-12-29 08:49:40|31379.38|31379.38|31375.84|31375.84|31379.38|31379.38|31375.84|31375.84|0
1640767790000|2021-12-29 08:49:50|31386.45|31386.45|31382.91|31382.91|31386.45|31386.45|31382.91|31382.91|0
1640767810000|2021-12-29 08:50:10|31383.51|31383.51|31390.58|31390.58|31390.58|31390.58|31383.51|31383.51|0
1640767850000|2021-12-29 08:50:50|31394.12|31394.12|31401.19|31401.19|31404.72|31404.72|31394.12|31394.12|0
1640767860000|2021-12-29 08:51:00|31404.72|31404.72|31404.72|31404.72|31404.72|31404.72|31404.72|31404.72|0
1640767870000|2021-12-29 08:51:10|31415.33|31415.33|31422.4|31422.4|31422.4|31422.4|31411.79|31411.79|0
1640767880000|2021-12-29 08:51:20|31429.46|31429.46|31429.06|31429.06|31429.46|31429.46|31425.52|31425.52|0
1640767920000|2021-12-29 08:52:00|31427.85|31427.85|31437.33|31437.33|31437.33|31437.33|31427.85|31427.85|0
1640767930000|2021-12-29 08:52:10|31436.73|31436.73|31436.12|31436.12|31436.73|31436.73|31436.12|31436.12|0
1640767940000|2021-12-29 08:52:20|31436.73|31436.73|31435.52|31435.52|31436.73|31436.73|31435.52|31435.52|0
1640767950000|2021-12-29 08:52:30|31436.12|31436.12|31439.06|31439.06|31439.66|31439.66|31436.12|31436.12|0
1640767960000|2021-12-29 08:52:40|31439.66|31439.66|31439.66|31439.66|31439.66|31439.66|31439.66|31439.66|0
1640767970000|2021-12-29 08:52:50|31439.06|31439.06|31439.06|31439.06|31439.06|31439.06|31439.06|31439.06|0
1640767980000|2021-12-29 08:53:00|31438.57|31438.57|31431.51|31431.51|31438.57|31438.57|31431.51|31431.51|0
1640767990000|2021-12-29 08:53:10|31427.97|31427.97|31421.5|31421.5|31427.97|31427.97|31420.9|31420.9|0
1640768000000|2021-12-29 08:53:20|31417.97|31417.97|31414.43|31414.43|31417.97|31417.97|31414.43|31414.43|0
1640768010000|2021-12-29 08:53:30|31412.63|31412.63|31412.63|31412.63|31412.63|31412.63|31412.63|31412.63|0
1640768030000|2021-12-29 08:53:50|31413.83|31413.83|31413.83|31413.83|31413.83|31413.83|31413.83|31413.83|0
1640768040000|2021-12-29 08:54:00|31414.43|31414.43|31414.43|31414.43|31414.43|31414.43|31414.43|31414.43|0
1640768050000|2021-12-29 08:54:10|31417.97|31417.97|31421.5|31421.5|31421.5|31421.5|31417.97|31417.97|0
1640768060000|2021-12-29 08:54:20|31425.04|31425.04|31446.66|31446.66|31446.66|31446.66|31425.04|31425.04|0
1640768070000|2021-12-29 08:54:30|31450.19|31450.19|31443.12|31443.12|31450.19|31450.19|31443.12|31443.12|0
1640768080000|2021-12-29 08:54:40|31439.59|31439.59|31443.12|31443.12|31450.19|31450.19|31439.59|31439.59|0
1640768090000|2021-12-29 08:54:50|31446.66|31446.66|31436.05|31436.05|31450.19|31450.19|31436.05|31436.05|0
1640768100000|2021-12-29 08:55:00|31443.12|31443.12|31436.05|31436.05|31443.12|31443.12|31436.05|31436.05|0
1640768110000|2021-12-29 08:55:10|31435.45|31435.45|31435.45|31435.45|31435.45|31435.45|31435.45|31435.45|0
1640768140000|2021-12-29 08:55:40|31446.05|31446.05|31446.05|31446.05|31446.05|31446.05|31446.05|31446.05|0
1640768160000|2021-12-29 08:56:00|31438.98|31438.98|31431.91|31431.91|31438.98|31438.98|31431.91|31431.91|0
1640768170000|2021-12-29 08:56:10|31438.98|31438.98|31438.98|31438.98|31438.98|31438.98|31438.98|31438.98|0
1640768200000|2021-12-29 08:56:40|31428.38|31428.38|31410.1|31410.1|31428.38|31428.38|31410.1|31410.1|0
1640768220000|2021-12-29 08:57:00|31406.57|31406.57|31406.57|31406.57|31406.57|31406.57|31406.57|31406.57|0
1640768240000|2021-12-29 08:57:20|31403.03|31403.03|31392.43|31392.43|31403.03|31403.03|31392.43|31392.43|0
1640768250000|2021-12-29 08:57:30|31391.83|31391.83|31391.83|31391.83|31391.83|31391.83|31391.83|31391.83|0
1640768260000|2021-12-29 08:57:40|31395.36|31395.36|31395.36|31395.36|31395.36|31395.36|31395.36|31395.36|0
1640768270000|2021-12-29 08:57:50|31396.57|31396.57|31400.34|31400.34|31400.34|31400.34|31396.57|31396.57|0
1640768280000|2021-12-29 08:58:00|31393.27|31393.27|31396.81|31396.81|31396.81|31396.81|31393.27|31393.27|0
1640768290000|2021-12-29 08:58:10|31403.88|31403.88|31403.88|31403.88|31403.88|31403.88|31403.88|31403.88|0
1640768330000|2021-12-29 08:58:50|31403.28|31403.28|31399.74|31399.74|31403.28|31403.28|31399.74|31399.74|0
1640768340000|2021-12-29 08:59:00|31396.21|31396.21|31396.21|31396.21|31396.21|31396.21|31396.21|31396.21|0
1640768350000|2021-12-29 08:59:10|31392.67|31392.67|31396.21|31396.21|31396.21|31396.21|31392.67|31392.67|0
1640768360000|2021-12-29 08:59:20|31392.67|31392.67|31392.67|31392.67|31392.67|31392.67|31392.67|31392.67|0
1640768370000|2021-12-29 08:59:30|31396.21|31396.21|31399.74|31399.74|31399.74|31399.74|31396.21|31396.21|0
1640768390000|2021-12-29 08:59:50|31413.88|31413.88|31431.56|31431.56|31431.56|31431.56|31413.88|31413.88|0
1640768400000|2021-12-29 09:00:00|31424.49|31424.49|31428.51|31428.51|31439.11|31439.11|31424.49|31424.49|0
1640768410000|2021-12-29 09:00:10|31417.9|31417.9|31435.99|31435.99|31435.99|31435.99|31417.9|31417.9|0
1640768420000|2021-12-29 09:00:20|31432.45|31432.45|31439.52|31439.52|31446.59|31446.59|31432.45|31432.45|0
1640768430000|2021-12-29 09:00:30|31435.99|31435.99|31478.4|31478.4|31478.4|31478.4|31435.99|31435.99|0
1640768440000|2021-12-29 09:00:40|31481.94|31481.94|31468.4|31468.4|31481.94|31481.94|31467.8|31467.8|0
1640768460000|2021-12-29 09:01:00|31464.87|31464.87|31493.63|31493.63|31493.63|31493.63|31464.87|31464.87|0
1640768470000|2021-12-29 09:01:10|31497.16|31497.16|31486.97|31486.97|31497.16|31497.16|31479.49|31479.49|0
1640768480000|2021-12-29 09:01:20|31487.21|31487.21|31497.21|31497.21|31497.21|31497.21|31486.61|31486.61|0
1640768490000|2021-12-29 09:01:30|31493.68|31493.68|31490.14|31490.14|31493.68|31493.68|31486.61|31486.61|0
1640768500000|2021-12-29 09:01:40|31483.07|31483.07|31483.07|31483.07|31483.07|31483.07|31476|31476|0
1640768520000|2021-12-29 09:02:00|31479.54|31479.54|31479.54|31479.54|31483.07|31483.07|31479.54|31479.54|0
1640768560000|2021-12-29 09:02:40|31483.07|31483.07|31486.61|31486.61|31486.61|31486.61|31483.07|31483.07|0
1640768570000|2021-12-29 09:02:50|31497.21|31497.21|31511.35|31511.35|31514.89|31514.89|31497.21|31497.21|0
1640768580000|2021-12-29 09:03:00|31507.82|31507.82|31483.07|31483.07|31507.82|31507.82|31483.07|31483.07|0
1640768590000|2021-12-29 09:03:10|31479.54|31479.54|31476|31476|31479.54|31479.54|31476|31476|0
1640768610000|2021-12-29 09:03:30|31468.94|31468.94|31472.47|31472.47|31472.47|31472.47|31468.94|31468.94|0
1640768620000|2021-12-29 09:03:40|31468.94|31468.94|31468.94|31468.94|31468.94|31468.94|31468.94|31468.94|0
1640768640000|2021-12-29 09:04:00|31468.53|31468.53|31464.99|31464.99|31468.53|31468.53|31464.99|31464.99|0
1640768650000|2021-12-29 09:04:10|31466.19|31466.19|31465.59|31465.59|31466.19|31466.19|31465.59|31465.59|0
1640768660000|2021-12-29 09:04:20|31469.13|31469.13|31469.13|31469.13|31469.13|31469.13|31469.13|31469.13|0
1640768670000|2021-12-29 09:04:30|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|0
1640768700000|2021-12-29 09:05:00|31472.9|31472.9|31472.9|31472.9|31472.9|31472.9|31472.9|31472.9|0
1640768730000|2021-12-29 09:05:30|31469.37|31469.37|31457.56|31457.56|31469.37|31469.37|31457.56|31457.56|0
1640768750000|2021-12-29 09:05:50|31458.16|31458.16|31461.7|31461.7|31461.7|31461.7|31458.16|31458.16|0
1640768760000|2021-12-29 09:06:00|31465.23|31465.23|31468.77|31468.77|31468.77|31468.77|31461.7|31461.7|0
1640768770000|2021-12-29 09:06:10|31461.7|31461.7|31461.7|31461.7|31461.7|31461.7|31461.7|31461.7|0
1640768800000|2021-12-29 09:06:40|31465.23|31465.23|31465.23|31465.23|31465.23|31465.23|31465.23|31465.23|0
1640768820000|2021-12-29 09:07:00|31461.7|31461.7|31454.39|31454.39|31461.7|31461.7|31454.39|31454.39|0
1640768880000|2021-12-29 09:08:00|31447.32|31447.32|31447.32|31447.32|31447.32|31447.32|31447.32|31447.32|0
1640768890000|2021-12-29 09:08:10|31450.85|31450.85|31450.85|31450.85|31450.85|31450.85|31450.85|31450.85|0
1640768900000|2021-12-29 09:08:20|31453.25|31453.25|31452.65|31452.65|31453.25|31453.25|31452.65|31452.65|0
1640768910000|2021-12-29 09:08:30|31449.12|31449.12|31449.12|31449.12|31449.12|31449.12|31449.12|31449.12|0
1640768930000|2021-12-29 09:08:50|31442.05|31442.05|31442.05|31442.05|31442.05|31442.05|31442.05|31442.05|0
1640768940000|2021-12-29 09:09:00|31443.25|31443.25|31465.06|31465.06|31465.06|31465.06|31439.72|31439.72|0
1640768950000|2021-12-29 09:09:10|31472.13|31472.13|31472.13|31472.13|31472.13|31472.13|31472.13|31472.13|0
1640768970000|2021-12-29 09:09:30|31461.53|31461.53|31461.53|31461.53|31461.53|31461.53|31461.53|31461.53|0
1640768980000|2021-12-29 09:09:40|31457.99|31457.99|31457.99|31457.99|31457.99|31457.99|31457.99|31457.99|0
1640768990000|2021-12-29 09:09:50|31457.39|31457.39|31453.85|31453.85|31457.39|31457.39|31453.85|31453.85|0
1640769030000|2021-12-29 09:10:30|31453.25|31453.25|31453.25|31453.25|31453.25|31453.25|31453.25|31453.25|0
1640769050000|2021-12-29 09:10:50|31454.07|31454.07|31454.07|31454.07|31455.28|31455.28|31454.07|31454.07|0
1640769060000|2021-12-29 09:11:00|31450.54|31450.54|31450.54|31450.54|31450.54|31450.54|31450.54|31450.54|0
1640769070000|2021-12-29 09:11:10|31454.07|31454.07|31450.54|31450.54|31454.07|31454.07|31450.54|31450.54|0
1640769090000|2021-12-29 09:11:30|31461.14|31461.14|31461.14|31461.14|31461.14|31461.14|31461.14|31461.14|0
1640769100000|2021-12-29 09:11:40|31457.61|31457.61|31457.61|31457.61|31457.61|31457.61|31457.61|31457.61|0
1640769120000|2021-12-29 09:12:00|31464.68|31464.68|31464.68|31464.68|31464.68|31464.68|31464.68|31464.68|0
1640769130000|2021-12-29 09:12:10|31461.14|31461.14|31464.68|31464.68|31464.68|31464.68|31461.14|31461.14|0
1640769200000|2021-12-29 09:13:20|31471.75|31471.75|31461.63|31461.63|31472.23|31472.23|31461.63|31461.63|0
1640769210000|2021-12-29 09:13:30|31458.09|31458.09|31461.63|31461.63|31461.63|31461.63|31458.09|31458.09|0
1640769220000|2021-12-29 09:13:40|31461.03|31461.03|31461.63|31461.63|31461.63|31461.63|31461.03|31461.03|0
1640769250000|2021-12-29 09:14:10|31461.03|31461.03|31461.03|31461.03|31461.03|31461.03|31461.03|31461.03|0
1640769270000|2021-12-29 09:14:30|31457.49|31457.49|31453.96|31453.96|31457.49|31457.49|31453.96|31453.96|0
1640769300000|2021-12-29 09:15:00|31452.76|31452.76|31448.62|31448.62|31452.76|31452.76|31448.62|31448.62|0
1640769340000|2021-12-29 09:15:40|31448.02|31448.02|31448.02|31448.02|31448.02|31448.02|31448.02|31448.02|0
1640769360000|2021-12-29 09:16:00|31451.55|31451.55|31451.55|31451.55|31451.55|31451.55|31451.55|31451.55|0
1640769370000|2021-12-29 09:16:10|31452.15|31452.15|31452.15|31452.15|31452.15|31452.15|31452.15|31452.15|0
1640769380000|2021-12-29 09:16:20|31452.76|31452.76|31452.76|31452.76|31452.76|31452.76|31452.76|31452.76|0
1640769450000|2021-12-29 09:17:30|31453.36|31453.36|31471.03|31471.03|31471.03|31471.03|31453.36|31453.36|0
1640769460000|2021-12-29 09:17:40|31474.57|31474.57|31474.57|31474.57|31474.57|31474.57|31474.57|31474.57|0
1640769470000|2021-12-29 09:17:50|31471.03|31471.03|31471.03|31471.03|31471.03|31471.03|31471.03|31471.03|0
1640769480000|2021-12-29 09:18:00|31471.27|31471.27|31461.15|31461.15|31471.76|31471.76|31461.15|31461.15|0
1640769490000|2021-12-29 09:18:10|31464.69|31464.69|31464.69|31464.69|31464.69|31464.69|31464.69|31464.69|0
1640769500000|2021-12-29 09:18:20|31464.09|31464.09|31464.69|31464.69|31464.69|31464.69|31464.09|31464.09|0
1640769510000|2021-12-29 09:18:30|31468.22|31468.22|31471.16|31471.16|31471.76|31471.76|31468.22|31468.22|0
1640769520000|2021-12-29 09:18:40|31464.09|31464.09|31467.62|31467.62|31467.62|31467.62|31464.09|31464.09|0
1640769550000|2021-12-29 09:19:10|31467.02|31467.02|31467.02|31467.02|31467.02|31467.02|31467.02|31467.02|0
1640769600000|2021-12-29 09:20:00|31474.09|31474.09|31474.09|31474.09|31474.09|31474.09|31474.09|31474.09|0
1640769630000|2021-12-29 09:20:30|31470.56|31470.56|31470.56|31470.56|31470.56|31470.56|31470.56|31470.56|0
1640769650000|2021-12-29 09:20:50|31471.76|31471.76|31471.76|31471.76|31471.76|31471.76|31471.76|31471.76|0
1640769660000|2021-12-29 09:21:00|31471.27|31471.27|31463.96|31463.96|31471.27|31471.27|31463.96|31463.96|0
1640769700000|2021-12-29 09:21:40|31460.43|31460.43|31460.43|31460.43|31460.43|31460.43|31460.43|31460.43|0
1640769710000|2021-12-29 09:21:50|31456.89|31456.89|31456.89|31456.89|31456.89|31456.89|31456.89|31456.89|0
1640769760000|2021-12-29 09:22:40|31455.69|31455.69|31465.69|31465.69|31465.69|31465.69|31455.09|31455.09|0
1640769780000|2021-12-29 09:23:00|31462.16|31462.16|31462.16|31462.16|31462.16|31462.16|31462.16|31462.16|0
1640769810000|2021-12-29 09:23:30|31465.69|31465.69|31468.63|31468.63|31468.63|31468.63|31465.09|31465.09|0
1640769840000|2021-12-29 09:24:00|31465.09|31465.09|31465.09|31465.09|31465.09|31465.09|31465.09|31465.09|0
1640769860000|2021-12-29 09:24:20|31468.63|31468.63|31472.16|31472.16|31472.16|31472.16|31465.09|31465.09|0
1640769870000|2021-12-29 09:24:30|31468.63|31468.63|31469.23|31469.23|31472.76|31472.76|31462.16|31462.16|0
1640769880000|2021-12-29 09:24:40|31468.41|31468.41|31471.94|31471.94|31471.94|31471.94|31468.41|31468.41|0
1640769890000|2021-12-29 09:24:50|31475.48|31475.48|31479.01|31479.01|31479.01|31479.01|31475.48|31475.48|0
1640769900000|2021-12-29 09:25:00|31482.55|31482.55|31471.94|31471.94|31482.55|31482.55|31471.94|31471.94|0
1640769950000|2021-12-29 09:25:50|31471.34|31471.34|31471.34|31471.34|31471.34|31471.34|31471.34|31471.34|0
1640769970000|2021-12-29 09:26:10|31478.41|31478.41|31482.55|31482.55|31482.55|31482.55|31478.41|31478.41|0
1640769990000|2021-12-29 09:26:30|31482.31|31482.31|31482.31|31482.31|31482.31|31482.31|31482.31|31482.31|0
1640770000000|2021-12-29 09:26:40|31475.24|31475.24|31475.24|31475.24|31475.24|31475.24|31475.24|31475.24|0
1640770010000|2021-12-29 09:26:50|31474.75|31474.75|31474.75|31474.75|31474.75|31474.75|31474.75|31474.75|0
1640770070000|2021-12-29 09:27:50|31474.15|31474.15|31470.21|31470.21|31474.15|31474.15|31470.21|31470.21|0
1640770080000|2021-12-29 09:28:00|31466.67|31466.67|31463.14|31463.14|31466.67|31466.67|31463.14|31463.14|0
1640770090000|2021-12-29 09:28:10|31459.6|31459.6|31459|31459|31459.6|31459.6|31459|31459|0
1640770110000|2021-12-29 09:28:30|31451.93|31451.93|31448.4|31448.4|31451.93|31451.93|31448.4|31448.4|0
1640770140000|2021-12-29 09:29:00|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|31437.79|31437.79|0
1640770160000|2021-12-29 09:29:20|31444.86|31444.86|31455.47|31455.47|31455.47|31455.47|31444.86|31444.86|0
1640770170000|2021-12-29 09:29:30|31454.87|31454.87|31454.87|31454.87|31454.87|31454.87|31454.87|31454.87|0
1640770230000|2021-12-29 09:30:30|31458.4|31458.4|31461.94|31461.94|31465.47|31465.47|31458.4|31458.4|0
1640770240000|2021-12-29 09:30:40|31454.87|31454.87|31454.87|31454.87|31454.87|31454.87|31454.87|31454.87|0
1640770250000|2021-12-29 09:30:50|31455.47|31455.47|31455.47|31455.47|31455.47|31455.47|31455.47|31455.47|0
1640770260000|2021-12-29 09:31:00|31451.93|31451.93|31448.4|31448.4|31451.93|31451.93|31448.4|31448.4|0
1640770280000|2021-12-29 09:31:20|31444.86|31444.86|31451.93|31451.93|31451.93|31451.93|31444.86|31444.86|0
1640770290000|2021-12-29 09:31:30|31444.86|31444.86|31444.86|31444.86|31444.86|31444.86|31444.86|31444.86|0
1640770300000|2021-12-29 09:31:40|31448.4|31448.4|31448.4|31448.4|31451.93|31451.93|31448.4|31448.4|0
1640770330000|2021-12-29 09:32:10|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|0
1640770340000|2021-12-29 09:32:20|31444.86|31444.86|31444.86|31444.86|31444.86|31444.86|31444.86|31444.86|0
1640770360000|2021-12-29 09:32:40|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|31441.33|0
1640770390000|2021-12-29 09:33:10|31437.79|31437.79|31437.79|31437.79|31437.79|31437.79|31437.79|31437.79|0
1640770400000|2021-12-29 09:33:20|31434.26|31434.26|31441.33|31441.33|31441.33|31441.33|31427.19|31427.19|0
1640770410000|2021-12-29 09:33:30|31437.79|31437.79|31430.72|31430.72|31437.79|31437.79|31430.72|31430.72|0
1640770420000|2021-12-29 09:33:40|31434.26|31434.26|31433.66|31433.66|31434.26|31434.26|31433.66|31433.66|0
1640770430000|2021-12-29 09:33:50|31425.77|31425.77|31425.77|31425.77|31425.77|31425.77|31425.77|31425.77|0
1640770440000|2021-12-29 09:34:00|31422.23|31422.23|31422.23|31422.23|31422.23|31422.23|31422.23|31422.23|0
1640770450000|2021-12-29 09:34:10|31421.03|31421.03|31428.1|31428.1|31428.1|31428.1|31421.03|31421.03|0
1640770460000|2021-12-29 09:34:20|31424.56|31424.56|31428.1|31428.1|31428.1|31428.1|31424.56|31424.56|0
1640770500000|2021-12-29 09:35:00|31424.56|31424.56|31424.56|31424.56|31424.56|31424.56|31424.56|31424.56|0
1640770510000|2021-12-29 09:35:10|31428.1|31428.1|31428.1|31428.1|31428.1|31428.1|31428.1|31428.1|0
1640770530000|2021-12-29 09:35:30|31431.63|31431.63|31431.63|31431.63|31431.63|31431.63|31431.63|31431.63|0
1640770540000|2021-12-29 09:35:40|31428.1|31428.1|31428.1|31428.1|31428.1|31428.1|31428.1|31428.1|0
1640770560000|2021-12-29 09:36:00|31435.17|31435.17|31435.17|31435.17|31435.17|31435.17|31435.17|31435.17|0
1640770610000|2021-12-29 09:36:50|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|0
1640770620000|2021-12-29 09:37:00|31438.46|31438.46|31438.46|31438.46|31438.46|31438.46|31438.46|31438.46|0
1640770670000|2021-12-29 09:37:50|31434.93|31434.93|31431.39|31431.39|31434.93|31434.93|31431.39|31431.39|0
1640770690000|2021-12-29 09:38:10|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|31434.93|0
1640770700000|2021-12-29 09:38:20|31452.6|31452.6|31452.6|31452.6|31452.6|31452.6|31452.6|31452.6|0
1640770740000|2021-12-29 09:39:00|31445.53|31445.53|31442|31442|31445.53|31445.53|31442|31442|0
1640770750000|2021-12-29 09:39:10|31438.46|31438.46|31437.86|31437.86|31438.46|31438.46|31437.86|31437.86|0
1640770770000|2021-12-29 09:39:30|31444.93|31444.93|31448.47|31448.47|31448.47|31448.47|31444.93|31444.93|0
1640770790000|2021-12-29 09:39:50|31444.93|31444.93|31444.93|31444.93|31444.93|31444.93|31444.93|31444.93|0
1640770800000|2021-12-29 09:40:00|31441.4|31441.4|31444.93|31444.93|31444.93|31444.93|31441.4|31441.4|0
1640770820000|2021-12-29 09:40:20|31441.4|31441.4|31441.4|31441.4|31441.4|31441.4|31441.4|31441.4|0
1640770910000|2021-12-29 09:41:50|31444.93|31444.93|31455.54|31455.54|31455.54|31455.54|31444.93|31444.93|0
1640770920000|2021-12-29 09:42:00|31459.07|31459.07|31444.93|31444.93|31459.07|31459.07|31444.93|31444.93|0
1640770930000|2021-12-29 09:42:10|31444.52|31444.52|31444.52|31444.52|31444.52|31444.52|31444.52|31444.52|0
1640770940000|2021-12-29 09:42:20|31437.45|31437.45|31437.45|31437.45|31437.45|31437.45|31437.45|31437.45|0
1640770950000|2021-12-29 09:42:30|31430.38|31430.38|31430.38|31430.38|31430.38|31430.38|31430.38|31430.38|0
1640770980000|2021-12-29 09:43:00|31429.78|31429.78|31436.85|31436.85|31436.85|31436.85|31429.78|31429.78|0
1640770990000|2021-12-29 09:43:10|31440.39|31440.39|31441.59|31441.59|31441.59|31441.59|31439.79|31439.79|0
1640771000000|2021-12-29 09:43:20|31445.12|31445.12|31445.12|31445.12|31445.12|31445.12|31445.12|31445.12|0
1640771030000|2021-12-29 09:43:50|31448.66|31448.66|31452.19|31452.19|31452.19|31452.19|31448.66|31448.66|0
1640771040000|2021-12-29 09:44:00|31459.26|31459.26|31459.26|31459.26|31459.26|31459.26|31459.26|31459.26|0
1640771050000|2021-12-29 09:44:10|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|0
1640771060000|2021-12-29 09:44:20|31452.79|31452.79|31449.26|31449.26|31456.33|31456.33|31449.26|31449.26|0
1640771080000|2021-12-29 09:44:40|31445.72|31445.72|31445.12|31445.12|31445.72|31445.72|31445.12|31445.12|0
1640771160000|2021-12-29 09:46:00|31441.59|31441.59|31430.98|31430.98|31441.59|31441.59|31430.98|31430.98|0
1640771180000|2021-12-29 09:46:20|31434.52|31434.52|31434.52|31434.52|31434.52|31434.52|31434.52|31434.52|0
1640771220000|2021-12-29 09:47:00|31435.12|31435.12|31434.88|31434.88|31435.12|31435.12|31434.88|31434.88|0
1640771230000|2021-12-29 09:47:10|31438.41|31438.41|31438.41|31438.41|31438.41|31438.41|31438.41|31438.41|0
1640771240000|2021-12-29 09:47:20|31441.95|31441.95|31441.95|31441.95|31441.95|31441.95|31441.95|31441.95|0
1640771260000|2021-12-29 09:47:40|31438.41|31438.41|31434.88|31434.88|31438.41|31438.41|31434.88|31434.88|0
1640771320000|2021-12-29 09:48:40|31441.95|31441.95|31441.95|31441.95|31441.95|31441.95|31441.95|31441.95|0
1640771340000|2021-12-29 09:49:00|31438.41|31438.41|31441.95|31441.95|31441.95|31441.95|31438.41|31438.41|0
1640771350000|2021-12-29 09:49:10|31442.55|31442.55|31442.55|31442.55|31442.55|31442.55|31442.55|31442.55|0
1640771400000|2021-12-29 09:50:00|31439.01|31439.01|31439.01|31439.01|31439.01|31439.01|31435.48|31435.48|0
1640771410000|2021-12-29 09:50:10|31442.55|31442.55|31442.55|31442.55|31442.55|31442.55|31442.55|31442.55|0
1640771420000|2021-12-29 09:50:20|31446.08|31446.08|31446.08|31446.08|31446.08|31446.08|31446.08|31446.08|0
1640771430000|2021-12-29 09:50:30|31453.15|31453.15|31456.69|31456.69|31456.69|31456.69|31453.15|31453.15|0
1640771450000|2021-12-29 09:50:50|31460.22|31460.22|31467.29|31467.29|31467.29|31467.29|31460.22|31460.22|0
1640771460000|2021-12-29 09:51:00|31466.47|31466.47|31459.4|31459.4|31466.47|31466.47|31459.4|31459.4|0
1640771470000|2021-12-29 09:51:10|31462.94|31462.94|31459.64|31459.64|31462.94|31462.94|31459.64|31459.64|0
1640771490000|2021-12-29 09:51:30|31456.11|31456.11|31456.11|31456.11|31456.11|31456.11|31456.11|31456.11|0
1640771510000|2021-12-29 09:51:50|31459.64|31459.64|31447.91|31447.91|31462.05|31462.05|31447.91|31447.91|0
1640771540000|2021-12-29 09:52:20|31448.63|31448.63|31448.63|31448.63|31448.63|31448.63|31448.63|31448.63|0
1640771550000|2021-12-29 09:52:30|31455.7|31455.7|31455.7|31455.7|31455.7|31455.7|31455.7|31455.7|0
1640771580000|2021-12-29 09:53:00|31452.17|31452.17|31452.17|31452.17|31452.17|31452.17|31452.17|31452.17|0
1640771590000|2021-12-29 09:53:10|31448.63|31448.63|31448.63|31448.63|31448.63|31448.63|31448.63|31448.63|0
1640771630000|2021-12-29 09:53:50|31449.04|31449.04|31449.04|31449.04|31449.04|31449.04|31449.04|31449.04|0
1640771640000|2021-12-29 09:54:00|31445.51|31445.51|31446.11|31446.11|31446.11|31446.11|31445.51|31445.51|0
1640771650000|2021-12-29 09:54:10|31442.57|31442.57|31442.57|31442.57|31442.57|31442.57|31442.57|31442.57|0
1640771660000|2021-12-29 09:54:20|31443.78|31443.78|31442.57|31442.57|31443.78|31443.78|31442.57|31442.57|0
1640771670000|2021-12-29 09:54:30|31453.18|31453.18|31453.18|31453.18|31453.18|31453.18|31453.18|31453.18|0
1640771710000|2021-12-29 09:55:10|31456.71|31456.71|31449.64|31449.64|31456.71|31456.71|31449.64|31449.64|0
1640771720000|2021-12-29 09:55:20|31456.71|31456.71|31456.71|31456.71|31456.71|31456.71|31456.71|31456.71|0
1640771750000|2021-12-29 09:55:50|31457.12|31457.12|31457.12|31457.12|31457.12|31457.12|31457.12|31457.12|0
1640771760000|2021-12-29 09:56:00|31460.66|31460.66|31478.33|31478.33|31478.33|31478.33|31460.66|31460.66|0
1640771770000|2021-12-29 09:56:10|31481.87|31481.87|31478.33|31478.33|31481.87|31481.87|31478.33|31478.33|0
1640771780000|2021-12-29 09:56:20|31481.87|31481.87|31481.87|31481.87|31481.87|31481.87|31474.8|31474.8|0
1640771790000|2021-12-29 09:56:30|31474.8|31474.8|31478.33|31478.33|31478.33|31478.33|31474.8|31474.8|0
1640771800000|2021-12-29 09:56:40|31488.94|31488.94|31488.94|31488.94|31488.94|31488.94|31488.94|31488.94|0
1640771810000|2021-12-29 09:56:50|31485.4|31485.4|31488.94|31488.94|31488.94|31488.94|31485.4|31485.4|0
1640771820000|2021-12-29 09:57:00|31481.87|31481.87|31474.8|31474.8|31481.87|31481.87|31474.8|31474.8|0
1640771830000|2021-12-29 09:57:10|31478.33|31478.33|31478.33|31478.33|31478.33|31478.33|31478.33|31478.33|0
1640771840000|2021-12-29 09:57:20|31478.93|31478.93|31478.93|31478.93|31478.93|31478.93|31478.93|31478.93|0
1640771900000|2021-12-29 09:58:20|31478.33|31478.33|31474.8|31474.8|31478.33|31478.33|31474.8|31474.8|0
1640771940000|2021-12-29 09:59:00|31481.87|31481.87|31481.87|31481.87|31481.87|31481.87|31481.87|31481.87|0
1640771950000|2021-12-29 09:59:10|31485.4|31485.4|31485.4|31485.4|31485.4|31485.4|31485.4|31485.4|0
1640771960000|2021-12-29 09:59:20|31486.61|31486.61|31486.61|31486.61|31486.61|31486.61|31486.61|31486.61|0
1640771980000|2021-12-29 09:59:40|31483.07|31483.07|31479.54|31479.54|31483.07|31483.07|31479.54|31479.54|0
1640772040000|2021-12-29 10:00:40|31483.07|31483.07|31486.61|31486.61|31486.61|31486.61|31483.07|31483.07|0
1640772060000|2021-12-29 10:01:00|31479.54|31479.54|31479.54|31479.54|31479.54|31479.54|31478.33|31478.33|0
1640772090000|2021-12-29 10:01:30|31483.07|31483.07|31483.07|31483.07|31483.07|31483.07|31483.07|31483.07|0
1640772120000|2021-12-29 10:02:00|31481.87|31481.87|31478.33|31478.33|31481.87|31481.87|31478.33|31478.33|0
1640772140000|2021-12-29 10:02:20|31477.73|31477.73|31477.13|31477.13|31477.73|31477.73|31477.13|31477.13|0
1640772160000|2021-12-29 10:02:40|31473.6|31473.6|31470.06|31470.06|31473.6|31473.6|31470.06|31470.06|0
1640772180000|2021-12-29 10:03:00|31470.66|31470.66|31470.66|31470.66|31470.66|31470.66|31470.66|31470.66|0
1640772200000|2021-12-29 10:03:20|31474.2|31474.2|31477.73|31477.73|31477.73|31477.73|31474.2|31474.2|0
1640772260000|2021-12-29 10:04:20|31474.2|31474.2|31470.66|31470.66|31474.2|31474.2|31470.66|31470.66|0
1640772300000|2021-12-29 10:05:00|31474.2|31474.2|31474.2|31474.2|31474.2|31474.2|31474.2|31474.2|0
1640772360000|2021-12-29 10:06:00|31474.8|31474.8|31481.87|31481.87|31481.87|31481.87|31474.8|31474.8|0
1640772380000|2021-12-29 10:06:20|31474.8|31474.8|31471.26|31471.26|31474.8|31474.8|31471.26|31471.26|0
1640772400000|2021-12-29 10:06:40|31470.78|31470.78|31470.78|31470.78|31470.78|31470.78|31470.78|31470.78|0
1640772410000|2021-12-29 10:06:50|31469.58|31469.58|31476.65|31476.65|31476.65|31476.65|31469.58|31469.58|0
1640772450000|2021-12-29 10:07:30|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|0
1640772470000|2021-12-29 10:07:50|31455.44|31455.44|31455.44|31455.44|31455.44|31455.44|31451.9|31451.9|0
1640772480000|2021-12-29 10:08:00|31451.9|31451.9|31448.37|31448.37|31451.9|31451.9|31448.37|31448.37|0
1640772490000|2021-12-29 10:08:10|31444.83|31444.83|31451.9|31451.9|31451.9|31451.9|31444.83|31444.83|0
1640772500000|2021-12-29 10:08:20|31462.51|31462.51|31463.11|31463.11|31463.11|31463.11|31462.51|31462.51|0
1640772510000|2021-12-29 10:08:30|31470.18|31470.18|31470.18|31470.18|31470.18|31470.18|31470.18|31470.18|0
1640772520000|2021-12-29 10:08:40|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|0
1640772540000|2021-12-29 10:09:00|31462.51|31462.51|31462.51|31462.51|31462.51|31462.51|31462.51|31462.51|0
1640772600000|2021-12-29 10:10:00|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|31469.58|0
1640772610000|2021-12-29 10:10:10|31476.65|31476.65|31477.06|31477.06|31477.06|31477.06|31476.65|31476.65|0
1640772670000|2021-12-29 10:11:10|31466.45|31466.45|31469.99|31469.99|31469.99|31469.99|31466.45|31466.45|0
1640772760000|2021-12-29 10:12:40|31466.45|31466.45|31466.45|31466.45|31466.45|31466.45|31466.45|31466.45|0
1640772800000|2021-12-29 10:13:20|31459.38|31459.38|31462.92|31462.92|31462.92|31462.92|31459.38|31459.38|0
1640772810000|2021-12-29 10:13:30|31459.38|31459.38|31462.92|31462.92|31462.92|31462.92|31459.38|31459.38|0
1640772820000|2021-12-29 10:13:40|31463.33|31463.33|31463.33|31463.33|31463.33|31463.33|31463.33|31463.33|0
1640772870000|2021-12-29 10:14:30|31463.93|31463.93|31474.53|31474.53|31478.07|31478.07|31463.93|31463.93|0
1640772890000|2021-12-29 10:14:50|31478.07|31478.07|31478.07|31478.07|31478.07|31478.07|31478.07|31478.07|0
1640772920000|2021-12-29 10:15:20|31471|31471|31470.4|31470.4|31471.6|31471.6|31470.4|31470.4|0
1640772940000|2021-12-29 10:15:40|31466.86|31466.86|31470.4|31470.4|31470.4|31470.4|31466.86|31466.86|0
1640773000000|2021-12-29 10:16:40|31473.93|31473.93|31470.4|31470.4|31481|31481|31470.4|31470.4|0
1640773040000|2021-12-29 10:17:20|31477.47|31477.47|31477.47|31477.47|31477.47|31477.47|31477.47|31477.47|0
1640773050000|2021-12-29 10:17:30|31473.93|31473.93|31473.93|31473.93|31473.93|31473.93|31473.93|31473.93|0
1640773160000|2021-12-29 10:19:20|31495.14|31495.14|31484.54|31484.54|31495.14|31495.14|31484.54|31484.54|0
1640773170000|2021-12-29 10:19:30|31481|31481|31477.47|31477.47|31488.07|31488.07|31473.93|31473.93|0
1640773180000|2021-12-29 10:19:40|31484.54|31484.54|31484.54|31484.54|31484.54|31484.54|31484.54|31484.54|0
1640773190000|2021-12-29 10:19:50|31491.61|31491.61|31491.61|31491.61|31491.61|31491.61|31491.61|31491.61|0
1640773240000|2021-12-29 10:20:40|31481|31481|31481|31481|31481|31481|31477.47|31477.47|0
1640773250000|2021-12-29 10:20:50|31480.76|31480.76|31481|31481|31481|31481|31480.76|31480.76|0
1640773260000|2021-12-29 10:21:00|31484.54|31484.54|31495.14|31495.14|31502.21|31502.21|31484.54|31484.54|0
1640773270000|2021-12-29 10:21:10|31494.9|31494.9|31494.9|31494.9|31494.9|31494.9|31494.9|31494.9|0
1640773300000|2021-12-29 10:21:40|31491.37|31491.37|31491.37|31491.37|31491.37|31491.37|31491.37|31491.37|0
1640773310000|2021-12-29 10:21:50|31487.83|31487.83|31480.76|31480.76|31487.83|31487.83|31480.76|31480.76|0
1640773350000|2021-12-29 10:22:30|31484.3|31484.3|31484.3|31484.3|31484.3|31484.3|31484.3|31484.3|0
1640773410000|2021-12-29 10:23:30|31485.02|31485.02|31485.02|31485.02|31485.02|31485.02|31485.02|31485.02|0
1640773450000|2021-12-29 10:24:10|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|0
1640773470000|2021-12-29 10:24:30|31488.56|31488.56|31488.56|31488.56|31488.56|31488.56|31488.56|31488.56|0
1640773480000|2021-12-29 10:24:40|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|0
1640773510000|2021-12-29 10:25:10|31488.56|31488.56|31488.56|31488.56|31488.56|31488.56|31488.56|31488.56|0
1640773530000|2021-12-29 10:25:30|31492.09|31492.09|31488.56|31488.56|31492.09|31492.09|31488.56|31488.56|0
1640773540000|2021-12-29 10:25:40|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|0
1640773590000|2021-12-29 10:26:30|31495.63|31495.63|31495.63|31495.63|31495.63|31495.63|31495.63|31495.63|0
1640773690000|2021-12-29 10:28:10|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|31492.09|0
1640773700000|2021-12-29 10:28:20|31488.56|31488.56|31485.02|31485.02|31488.56|31488.56|31485.02|31485.02|0
1640773740000|2021-12-29 10:29:00|31481.49|31481.49|31481.49|31481.49|31481.49|31481.49|31481.49|31481.49|0
1640773760000|2021-12-29 10:29:20|31485.02|31485.02|31495.63|31495.63|31495.63|31495.63|31485.02|31485.02|0
1640773770000|2021-12-29 10:29:30|31499.16|31499.16|31495.63|31495.63|31502.7|31502.7|31488.56|31488.56|0
1640773780000|2021-12-29 10:29:40|31499.16|31499.16|31488.56|31488.56|31499.16|31499.16|31488.56|31488.56|0
1640773790000|2021-12-29 10:29:50|31485.02|31485.02|31481.49|31481.49|31485.02|31485.02|31481.49|31481.49|0
1640773850000|2021-12-29 10:30:50|31485.02|31485.02|31481.49|31481.49|31485.02|31485.02|31481.49|31481.49|0
1640773860000|2021-12-29 10:31:00|31482.69|31482.69|31482.09|31482.09|31482.69|31482.69|31482.09|31482.09|0
1640773900000|2021-12-29 10:31:40|31489.16|31489.16|31471.48|31471.48|31489.16|31489.16|31471.48|31471.48|0
1640773930000|2021-12-29 10:32:10|31475.02|31475.02|31471.48|31471.48|31475.02|31475.02|31471.48|31471.48|0
1640773950000|2021-12-29 10:32:30|31475.02|31475.02|31475.02|31475.02|31475.02|31475.02|31475.02|31475.02|0
1640773960000|2021-12-29 10:32:40|31475.62|31475.62|31475.02|31475.02|31475.62|31475.62|31475.02|31475.02|0
1640773970000|2021-12-29 10:32:50|31471.48|31471.48|31471.48|31471.48|31471.48|31471.48|31471.48|31471.48|0
1640774000000|2021-12-29 10:33:20|31478.55|31478.55|31478.55|31478.55|31478.55|31478.55|31478.55|31478.55|0
1640774030000|2021-12-29 10:33:50|31471.48|31471.48|31471.48|31471.48|31471.48|31471.48|31471.48|31471.48|0
1640774140000|2021-12-29 10:35:40|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|31470.88|0
1640774150000|2021-12-29 10:35:50|31470.4|31470.4|31470.4|31470.4|31470.4|31470.4|31470.4|31470.4|0
1640774160000|2021-12-29 10:36:00|31463.33|31463.33|31466.86|31466.86|31470.4|31470.4|31463.33|31463.33|0
1640774170000|2021-12-29 10:36:10|31470.4|31470.4|31473.93|31473.93|31473.93|31473.93|31470.4|31470.4|0
1640774190000|2021-12-29 10:36:30|31474.17|31474.17|31474.17|31474.17|31474.17|31474.17|31474.17|31474.17|0
1640774200000|2021-12-29 10:36:40|31473.57|31473.57|31472.97|31472.97|31473.57|31473.57|31472.97|31472.97|0
1640774240000|2021-12-29 10:37:20|31476.51|31476.51|31476.51|31476.51|31476.51|31476.51|31476.51|31476.51|0
1640774250000|2021-12-29 10:37:30|31476.27|31476.27|31476.27|31476.27|31476.27|31476.27|31476.27|31476.27|0
1640774270000|2021-12-29 10:37:50|31483.34|31483.34|31483.34|31483.34|31483.34|31483.34|31483.34|31483.34|0
1640774280000|2021-12-29 10:38:00|31479.8|31479.8|31479.8|31479.8|31479.8|31479.8|31479.8|31479.8|0
1640774400000|2021-12-29 10:40:00|31480.4|31480.4|31483.94|31483.94|31483.94|31483.94|31480.4|31480.4|0
1640774410000|2021-12-29 10:40:10|31491.01|31491.01|31491.01|31491.01|31491.01|31491.01|31491.01|31491.01|0
1640774420000|2021-12-29 10:40:20|31501.61|31501.61|31498.08|31498.08|31501.61|31501.61|31498.08|31498.08|0
1640774430000|2021-12-29 10:40:30|31501.61|31501.61|31501.61|31501.61|31501.61|31501.61|31501.61|31501.61|0
1640774440000|2021-12-29 10:40:40|31505.15|31505.15|31508.68|31508.68|31508.68|31508.68|31505.15|31505.15|0
1640774470000|2021-12-29 10:41:10|31505.15|31505.15|31501.61|31501.61|31505.15|31505.15|31501.61|31501.61|0
1640774480000|2021-12-29 10:41:20|31498.08|31498.08|31494.54|31494.54|31498.08|31498.08|31494.54|31494.54|0
1640774520000|2021-12-29 10:42:00|31501.61|31501.61|31501.61|31501.61|31501.61|31501.61|31501.61|31501.61|0
1640774600000|2021-12-29 10:43:20|31505.15|31505.15|31505.15|31505.15|31505.15|31505.15|31505.15|31505.15|0
1640774610000|2021-12-29 10:43:30|31512.22|31512.22|31512.22|31512.22|31512.22|31512.22|31512.22|31512.22|0
1640774630000|2021-12-29 10:43:50|31512.82|31512.82|31512.82|31512.82|31512.82|31512.82|31512.82|31512.82|0
1640774640000|2021-12-29 10:44:00|31513.23|31513.23|31513.64|31513.64|31513.64|31513.64|31513.23|31513.23|0
1640774650000|2021-12-29 10:44:10|31514.24|31514.24|31514.24|31514.24|31514.24|31514.24|31514.24|31514.24|0
1640774660000|2021-12-29 10:44:20|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|0
1640774690000|2021-12-29 10:44:50|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|0
1640774710000|2021-12-29 10:45:10|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|0
1640774730000|2021-12-29 10:45:30|31525.85|31525.85|31525.85|31525.85|31525.85|31525.85|31525.25|31525.25|0
1640774770000|2021-12-29 10:46:10|31529.39|31529.39|31529.39|31529.39|31529.39|31529.39|31529.39|31529.39|0
1640774780000|2021-12-29 10:46:20|31532.92|31532.92|31525.85|31525.85|31532.92|31532.92|31525.85|31525.85|0
1640774810000|2021-12-29 10:46:50|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|0
1640774850000|2021-12-29 10:47:30|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|0
1640774890000|2021-12-29 10:48:10|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|0
1640774900000|2021-12-29 10:48:20|31521.72|31521.72|31521.72|31521.72|31525.25|31525.25|31521.72|31521.72|0
1640774910000|2021-12-29 10:48:30|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|0
1640774940000|2021-12-29 10:49:00|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|0
1640774950000|2021-12-29 10:49:10|31521.72|31521.72|31525.25|31525.25|31525.25|31525.25|31521.72|31521.72|0
1640775000000|2021-12-29 10:50:00|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|0
1640775010000|2021-12-29 10:50:10|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|0
1640775030000|2021-12-29 10:50:30|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|0
1640775040000|2021-12-29 10:50:40|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|31518.18|0
1640775060000|2021-12-29 10:51:00|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|31514.65|0
1640775090000|2021-12-29 10:51:30|31511.11|31511.11|31511.11|31511.11|31511.11|31511.11|31511.11|31511.11|0
1640775110000|2021-12-29 10:51:50|31514.65|31514.65|31511.11|31511.11|31514.65|31514.65|31511.11|31511.11|0
1640775120000|2021-12-29 10:52:00|31510.87|31510.87|31510.87|31510.87|31510.87|31510.87|31510.87|31510.87|0
1640775130000|2021-12-29 10:52:10|31510.27|31510.27|31510.27|31510.27|31510.27|31510.27|31510.27|31510.27|0
1640775140000|2021-12-29 10:52:20|31506.73|31506.73|31510.27|31510.27|31510.27|31510.27|31506.73|31506.73|0
1640775190000|2021-12-29 10:53:10|31510.87|31510.87|31521.23|31521.23|31522.08|31522.08|31510.87|31510.87|0
1640775220000|2021-12-29 10:53:40|31517.7|31517.7|31517.7|31517.7|31517.7|31517.7|31517.7|31517.7|0
1640775230000|2021-12-29 10:53:50|31514.16|31514.16|31512.36|31512.36|31514.16|31514.16|31512.36|31512.36|0
1640775240000|2021-12-29 10:54:00|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|0
1640775260000|2021-12-29 10:54:20|31515.9|31515.9|31515.9|31515.9|31515.9|31515.9|31515.9|31515.9|0
1640775280000|2021-12-29 10:54:40|31505.29|31505.29|31505.29|31505.29|31505.29|31505.29|31505.29|31505.29|0
1640775290000|2021-12-29 10:54:50|31512.36|31512.36|31512.36|31512.36|31512.36|31512.36|31512.36|31512.36|0
1640775300000|2021-12-29 10:55:00|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|0
1640775350000|2021-12-29 10:55:50|31505.29|31505.29|31498.22|31498.22|31505.29|31505.29|31498.22|31498.22|0
1640775360000|2021-12-29 10:56:00|31501.76|31501.76|31501.76|31501.76|31501.76|31501.76|31501.76|31501.76|0
1640775370000|2021-12-29 10:56:10|31505.29|31505.29|31505.29|31505.29|31505.29|31505.29|31505.29|31505.29|0
1640775410000|2021-12-29 10:56:50|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|31508.83|0
1640775430000|2021-12-29 10:57:10|31509.43|31509.43|31509.43|31509.43|31509.43|31509.43|31509.43|31509.43|0
1640775440000|2021-12-29 10:57:20|31512.96|31512.96|31512.96|31512.96|31512.96|31512.96|31512.96|31512.96|0
1640775470000|2021-12-29 10:57:50|31516.5|31516.5|31516.5|31516.5|31516.5|31516.5|31516.5|31516.5|0
1640775480000|2021-12-29 10:58:00|31520.03|31520.03|31527.1|31527.1|31527.1|31527.1|31520.03|31520.03|0
1640775490000|2021-12-29 10:58:10|31534.17|31534.17|31534.17|31534.17|31534.17|31534.17|31534.17|31534.17|0
1640775510000|2021-12-29 10:58:30|31530.64|31530.64|31530.64|31530.64|31530.64|31530.64|31530.64|31530.64|0
1640775540000|2021-12-29 10:59:00|31527.1|31527.1|31531.24|31531.24|31531.24|31531.24|31527.1|31527.1|0
1640775570000|2021-12-29 10:59:30|31527.7|31527.7|31527.7|31527.7|31527.7|31527.7|31527.7|31527.7|0
1640775600000|2021-12-29 11:00:00|31524.17|31524.17|31524.17|31524.17|31524.17|31524.17|31524.17|31524.17|0
1640775620000|2021-12-29 11:00:20|31520.63|31520.63|31524.17|31524.17|31524.17|31524.17|31520.63|31520.63|0
1640775710000|2021-12-29 11:01:50|31527.7|31527.7|31531.24|31531.24|31531.24|31531.24|31527.7|31527.7|0
1640775720000|2021-12-29 11:02:00|31534.77|31534.77|31534.77|31534.77|31534.77|31534.77|31534.77|31534.77|0
1640775740000|2021-12-29 11:02:20|31541.84|31541.84|31534.77|31534.77|31541.84|31541.84|31534.77|31534.77|0
1640775750000|2021-12-29 11:02:30|31533.57|31533.57|31533.57|31533.57|31533.57|31533.57|31533.57|31533.57|0
1640775760000|2021-12-29 11:02:40|31530.03|31530.03|31530.03|31530.03|31530.03|31530.03|31530.03|31530.03|0
1640775770000|2021-12-29 11:02:50|31526.5|31526.5|31526.5|31526.5|31526.5|31526.5|31526.5|31526.5|0
1640775780000|2021-12-29 11:03:00|31526.26|31526.26|31526.26|31526.26|31526.26|31526.26|31526.26|31526.26|0
1640775790000|2021-12-29 11:03:10|31529.79|31529.79|31526.26|31526.26|31529.79|31529.79|31526.26|31526.26|0
1640775830000|2021-12-29 11:03:50|31525.66|31525.66|31525.25|31525.25|31525.66|31525.66|31525.25|31525.25|0
1640775850000|2021-12-29 11:04:10|31528.78|31528.78|31528.54|31528.54|31528.78|31528.78|31528.54|31528.54|0
1640775860000|2021-12-29 11:04:20|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|0
1640775870000|2021-12-29 11:04:30|31528.54|31528.54|31532.07|31532.07|31532.07|31532.07|31528.54|31528.54|0
1640775880000|2021-12-29 11:04:40|31528.54|31528.54|31528.54|31528.54|31528.54|31528.54|31528.54|31528.54|0
1640775900000|2021-12-29 11:05:00|31521.47|31521.47|31528.54|31528.54|31528.54|31528.54|31521.47|31521.47|0
1640775930000|2021-12-29 11:05:30|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|0
1640775950000|2021-12-29 11:05:50|31535.61|31535.61|31535.61|31535.61|31535.61|31535.61|31535.61|31535.61|0
1640775960000|2021-12-29 11:06:00|31538.54|31538.54|31538.54|31538.54|31538.54|31538.54|31538.54|31538.54|0
1640775980000|2021-12-29 11:06:20|31535.01|31535.01|31524.4|31524.4|31535.01|31535.01|31524.4|31524.4|0
1640776040000|2021-12-29 11:07:20|31520.87|31520.87|31517.33|31517.33|31520.87|31520.87|31517.33|31517.33|0
1640776060000|2021-12-29 11:07:40|31520.87|31520.87|31520.87|31520.87|31520.87|31520.87|31520.87|31520.87|0
1640776080000|2021-12-29 11:08:00|31524.4|31524.4|31524.4|31524.4|31524.4|31524.4|31524.4|31524.4|0
1640776140000|2021-12-29 11:09:00|31520.87|31520.87|31520.87|31520.87|31520.87|31520.87|31520.87|31520.87|0
1640776200000|2021-12-29 11:10:00|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|0
1640776220000|2021-12-29 11:10:20|31510.26|31510.26|31510.26|31510.26|31510.26|31510.26|31510.26|31510.26|0
1640776250000|2021-12-29 11:10:50|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|0
1640776260000|2021-12-29 11:11:00|31510.26|31510.26|31510.26|31510.26|31510.26|31510.26|31510.26|31510.26|0
1640776300000|2021-12-29 11:11:40|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|31513.8|0
1640776310000|2021-12-29 11:11:50|31517.33|31517.33|31520.87|31520.87|31520.87|31520.87|31517.33|31517.33|0
1640776340000|2021-12-29 11:12:20|31517.33|31517.33|31528.35|31528.35|31528.35|31528.35|31517.33|31517.33|0
1640776350000|2021-12-29 11:12:30|31524.81|31524.81|31524.81|31524.81|31524.81|31524.81|31524.81|31524.81|0
1640776390000|2021-12-29 11:13:10|31521.28|31521.28|31521.28|31521.28|31521.28|31521.28|31517.74|31517.74|0
1640776400000|2021-12-29 11:13:20|31517.74|31517.74|31517.74|31517.74|31517.74|31517.74|31517.74|31517.74|0
1640776440000|2021-12-29 11:14:00|31521.28|31521.28|31521.28|31521.28|31524.81|31524.81|31521.28|31521.28|0
1640776450000|2021-12-29 11:14:10|31528.35|31528.35|31528.35|31528.35|31528.35|31528.35|31528.35|31528.35|0
1640776490000|2021-12-29 11:14:50|31527.75|31527.75|31535.23|31535.23|31535.23|31535.23|31527.75|31527.75|0
1640776530000|2021-12-29 11:15:30|31531.69|31531.69|31535.23|31535.23|31535.23|31535.23|31531.69|31531.69|0
1640776560000|2021-12-29 11:16:00|31531.69|31531.69|31528.16|31528.16|31531.69|31531.69|31528.16|31528.16|0
1640776570000|2021-12-29 11:16:10|31517.55|31517.55|31524.62|31524.62|31524.62|31524.62|31517.55|31517.55|0
1640776640000|2021-12-29 11:17:20|31525.82|31525.82|31526.43|31526.43|31526.43|31526.43|31525.82|31525.82|0
1640776650000|2021-12-29 11:17:30|31529.96|31529.96|31529.96|31529.96|31529.96|31529.96|31529.96|31529.96|0
1640776660000|2021-12-29 11:17:40|31533.5|31533.5|31529.96|31529.96|31533.5|31533.5|31526.43|31526.43|0
1640776680000|2021-12-29 11:18:00|31526.43|31526.43|31526.43|31526.43|31526.43|31526.43|31526.43|31526.43|0
1640776690000|2021-12-29 11:18:10|31529.96|31529.96|31529.96|31529.96|31529.96|31529.96|31529.96|31529.96|0
1640776730000|2021-12-29 11:18:50|31533.5|31533.5|31533.5|31533.5|31533.5|31533.5|31532.89|31532.89|0
1640776770000|2021-12-29 11:19:30|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|0
1640776790000|2021-12-29 11:19:50|31530.37|31530.37|31530.37|31530.37|31530.37|31530.37|31530.37|31530.37|0
1640776820000|2021-12-29 11:20:20|31526.84|31526.84|31526.84|31526.84|31526.84|31526.84|31526.84|31526.84|0
1640776860000|2021-12-29 11:21:00|31523.3|31523.3|31519.77|31519.77|31523.3|31523.3|31519.77|31519.77|0
1640776870000|2021-12-29 11:21:10|31523.3|31523.3|31526.84|31526.84|31526.84|31526.84|31523.3|31523.3|0
1640776880000|2021-12-29 11:21:20|31516.23|31516.23|31516.23|31516.23|31516.23|31516.23|31516.23|31516.23|0
1640776900000|2021-12-29 11:21:40|31519.77|31519.77|31523.3|31523.3|31523.3|31523.3|31519.77|31519.77|0
1640776920000|2021-12-29 11:22:00|31526.84|31526.84|31526.84|31526.84|31526.84|31526.84|31526.84|31526.84|0
1640776930000|2021-12-29 11:22:10|31530.37|31530.37|31526.84|31526.84|31530.37|31530.37|31523.3|31523.3|0
1640776990000|2021-12-29 11:23:10|31530.37|31530.37|31530.37|31530.37|31530.37|31530.37|31530.37|31530.37|0
1640777010000|2021-12-29 11:23:30|31526.84|31526.84|31533.91|31533.91|31533.91|31533.91|31526.84|31526.84|0
1640777020000|2021-12-29 11:23:40|31540.98|31540.98|31544.51|31544.51|31544.51|31544.51|31540.98|31540.98|0
1640777030000|2021-12-29 11:23:50|31537.44|31537.44|31537.44|31537.44|31537.44|31537.44|31537.44|31537.44|0
1640777070000|2021-12-29 11:24:30|31530.37|31530.37|31533.91|31533.91|31533.91|31533.91|31530.37|31530.37|0
1640777110000|2021-12-29 11:25:10|31537.44|31537.44|31537.44|31537.44|31537.44|31537.44|31537.44|31537.44|0
1640777120000|2021-12-29 11:25:20|31533.91|31533.91|31530.37|31530.37|31533.91|31533.91|31530.37|31530.37|0
1640777130000|2021-12-29 11:25:30|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|0
1640777150000|2021-12-29 11:25:50|31530.37|31530.37|31540.98|31540.98|31540.98|31540.98|31530.37|31530.37|0
1640777170000|2021-12-29 11:26:10|31537.44|31537.44|31544.51|31544.51|31544.51|31544.51|31533.91|31533.91|0
1640777180000|2021-12-29 11:26:20|31540.98|31540.98|31540.98|31540.98|31540.98|31540.98|31540.98|31540.98|0
1640777220000|2021-12-29 11:27:00|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|31533.91|0
1640777230000|2021-12-29 11:27:10|31544.51|31544.51|31544.51|31544.51|31544.51|31544.51|31544.51|31544.51|0
1640777270000|2021-12-29 11:27:50|31540.98|31540.98|31540.98|31540.98|31540.98|31540.98|31540.98|31540.98|0
1640777300000|2021-12-29 11:28:20|31533.91|31533.91|31535.11|31535.11|31535.11|31535.11|31533.91|31533.91|0
1640777320000|2021-12-29 11:28:40|31535.71|31535.71|31535.71|31535.71|31535.71|31535.71|31535.71|31535.71|0
1640777330000|2021-12-29 11:28:50|31532.17|31532.17|31535.71|31535.71|31535.71|31535.71|31532.17|31532.17|0
1640777340000|2021-12-29 11:29:00|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|31532.17|0
1640777370000|2021-12-29 11:29:30|31535.71|31535.71|31534.51|31534.51|31535.71|31535.71|31534.51|31534.51|0
1640777390000|2021-12-29 11:29:50|31534.75|31534.75|31534.75|31534.75|31534.75|31534.75|31534.75|31534.75|0
1640777410000|2021-12-29 11:30:10|31517.07|31517.07|31517.07|31517.07|31517.07|31517.07|31517.07|31517.07|0
1640777420000|2021-12-29 11:30:20|31516.25|31516.25|31516.25|31516.25|31516.25|31516.25|31516.25|31516.25|0
1640777430000|2021-12-29 11:30:30|31502.11|31502.11|31505.65|31505.65|31505.65|31505.65|31502.11|31502.11|0
1640777460000|2021-12-29 11:31:00|31498.58|31498.58|31498.58|31498.58|31498.58|31498.58|31498.58|31498.58|0
1640777480000|2021-12-29 11:31:20|31502.11|31502.11|31509.78|31509.78|31509.78|31509.78|31502.11|31502.11|0
1640777500000|2021-12-29 11:31:40|31509.18|31509.18|31509.18|31509.18|31509.18|31509.18|31509.18|31509.18|0
1640777510000|2021-12-29 11:31:50|31512.72|31512.72|31509.18|31509.18|31512.72|31512.72|31509.18|31509.18|0
1640777540000|2021-12-29 11:32:20|31502.11|31502.11|31502.11|31502.11|31502.11|31502.11|31502.11|31502.11|0
1640777560000|2021-12-29 11:32:40|31505.65|31505.65|31505.65|31505.65|31505.65|31505.65|31505.65|31505.65|0
1640777570000|2021-12-29 11:32:50|31506.85|31506.85|31506.85|31506.85|31506.85|31506.85|31506.85|31506.85|0
1640777580000|2021-12-29 11:33:00|31506.61|31506.61|31506.61|31506.61|31506.61|31506.61|31506.61|31506.61|0
1640777590000|2021-12-29 11:33:10|31505.41|31505.41|31505.41|31505.41|31505.41|31505.41|31505.41|31505.41|0
1640777640000|2021-12-29 11:34:00|31516.01|31516.01|31516.01|31516.01|31516.01|31516.01|31516.01|31516.01|0
1640777680000|2021-12-29 11:34:40|31508.94|31508.94|31512.48|31512.48|31512.48|31512.48|31508.94|31508.94|0
1640777700000|2021-12-29 11:35:00|31508.94|31508.94|31508.94|31508.94|31508.94|31508.94|31508.94|31508.94|0
1640777730000|2021-12-29 11:35:30|31519.55|31519.55|31516.01|31516.01|31519.55|31519.55|31516.01|31516.01|0
1640777740000|2021-12-29 11:35:40|31523.08|31523.08|31519.55|31519.55|31523.08|31523.08|31519.55|31519.55|0
1640777770000|2021-12-29 11:36:10|31523.08|31523.08|31523.08|31523.08|31523.08|31523.08|31523.08|31523.08|0
1640777780000|2021-12-29 11:36:20|31519.55|31519.55|31519.55|31519.55|31519.55|31519.55|31519.55|31519.55|0
1640777810000|2021-12-29 11:36:50|31512.48|31512.48|31501.87|31501.87|31512.48|31512.48|31501.87|31501.87|0
1640777950000|2021-12-29 11:39:10|31502.47|31502.47|31516.61|31516.61|31516.61|31516.61|31502.47|31502.47|0
1640777970000|2021-12-29 11:39:30|31520.15|31520.15|31516.61|31516.61|31520.15|31520.15|31516.61|31516.61|0
1640777990000|2021-12-29 11:39:50|31516.85|31516.85|31513.32|31513.32|31516.85|31516.85|31513.32|31513.32|0
1640778020000|2021-12-29 11:40:20|31512.72|31512.72|31512.72|31512.72|31512.72|31512.72|31512.72|31512.72|0
1640778040000|2021-12-29 11:40:40|31516.25|31516.25|31519.79|31519.79|31519.79|31519.79|31516.25|31516.25|0
1640778090000|2021-12-29 11:41:30|31509.18|31509.18|31502.11|31502.11|31509.18|31509.18|31502.11|31502.11|0
1640778100000|2021-12-29 11:41:40|31498.58|31498.58|31498.58|31498.58|31498.58|31498.58|31498.58|31498.58|0
1640778130000|2021-12-29 11:42:10|31502.11|31502.11|31502.11|31502.11|31502.11|31502.11|31502.11|31502.11|0
1640778140000|2021-12-29 11:42:20|31495.04|31495.04|31495.04|31495.04|31495.04|31495.04|31495.04|31495.04|0
1640778150000|2021-12-29 11:42:30|31495.65|31495.65|31494.44|31494.44|31495.65|31495.65|31494.44|31494.44|0
1640778200000|2021-12-29 11:43:20|31487.37|31487.37|31487.37|31487.37|31487.37|31487.37|31487.37|31487.37|0
1640778230000|2021-12-29 11:43:50|31487.97|31487.97|31487.97|31487.97|31487.97|31487.97|31487.97|31487.97|0
1640778240000|2021-12-29 11:44:00|31491.51|31491.51|31498.58|31498.58|31498.58|31498.58|31491.51|31491.51|0
1640778270000|2021-12-29 11:44:30|31487.97|31487.97|31480.9|31480.9|31487.97|31487.97|31480.9|31480.9|0
1640778290000|2021-12-29 11:44:50|31498.58|31498.58|31495.04|31495.04|31498.58|31498.58|31495.04|31495.04|0
1640778300000|2021-12-29 11:45:00|31487.97|31487.97|31491.51|31491.51|31491.51|31491.51|31480.9|31480.9|0
1640778370000|2021-12-29 11:46:10|31487.97|31487.97|31489.18|31489.18|31489.18|31489.18|31487.97|31487.97|0
1640778430000|2021-12-29 11:47:10|31492.71|31492.71|31496.25|31496.25|31496.25|31496.25|31492.71|31492.71|0
1640778440000|2021-12-29 11:47:20|31506.85|31506.85|31510.39|31510.39|31513.92|31513.92|31499.78|31499.78|0
1640778460000|2021-12-29 11:47:40|31496.25|31496.25|31496.25|31496.25|31496.25|31496.25|31496.25|31496.25|0
1640778480000|2021-12-29 11:48:00|31492.71|31492.71|31492.71|31492.71|31492.71|31492.71|31492.71|31492.71|0
1640778500000|2021-12-29 11:48:20|31499.78|31499.78|31499.78|31499.78|31499.78|31499.78|31499.78|31499.78|0
1640778530000|2021-12-29 11:48:50|31503.32|31503.32|31503.32|31503.32|31503.32|31503.32|31503.32|31503.32|0
1640778540000|2021-12-29 11:49:00|31503.92|31503.92|31503.92|31503.92|31507.45|31507.45|31503.92|31503.92|0
1640778560000|2021-12-29 11:49:20|31496.85|31496.85|31496.25|31496.25|31496.85|31496.85|31496.25|31496.25|0
1640778580000|2021-12-29 11:49:40|31492.71|31492.71|31492.71|31492.71|31492.71|31492.71|31492.71|31492.71|0
1640778600000|2021-12-29 11:50:00|31485.64|31485.64|31485.64|31485.64|31485.64|31485.64|31485.64|31485.64|0
1640778630000|2021-12-29 11:50:30|31489.18|31489.18|31489.18|31489.18|31489.18|31489.18|31489.18|31489.18|0
1640778640000|2021-12-29 11:50:40|31485.64|31485.64|31478.57|31478.57|31485.64|31485.64|31478.57|31478.57|0
1640778650000|2021-12-29 11:50:50|31471.5|31471.5|31471.5|31471.5|31471.5|31471.5|31471.5|31471.5|0
1640778720000|2021-12-29 11:52:00|31475.04|31475.04|31475.04|31475.04|31475.04|31475.04|31475.04|31475.04|0
1640778730000|2021-12-29 11:52:10|31478.57|31478.57|31482.11|31482.11|31482.11|31482.11|31478.57|31478.57|0
1640778740000|2021-12-29 11:52:20|31478.57|31478.57|31478.57|31478.57|31478.57|31478.57|31478.57|31478.57|0
1640778800000|2021-12-29 11:53:20|31475.04|31475.04|31474.44|31474.44|31475.04|31475.04|31474.44|31474.44|0
1640778820000|2021-12-29 11:53:40|31477.97|31477.97|31477.97|31477.97|31477.97|31477.97|31477.97|31477.97|0
1640778830000|2021-12-29 11:53:50|31481.51|31481.51|31481.51|31481.51|31481.51|31481.51|31481.51|31481.51|0
1640778840000|2021-12-29 11:54:00|31477.97|31477.97|31485.04|31485.04|31485.04|31485.04|31477.97|31477.97|0
1640778890000|2021-12-29 11:54:50|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|31474.44|0
1640778900000|2021-12-29 11:55:00|31470.9|31470.9|31474.03|31474.03|31474.03|31474.03|31470.49|31470.49|0
1640778960000|2021-12-29 11:56:00|31466.96|31466.96|31466.96|31466.96|31466.96|31466.96|31466.96|31466.96|0
1640779040000|2021-12-29 11:57:20|31470.49|31470.49|31470.49|31470.49|31470.49|31470.49|31470.49|31470.49|0
1640779100000|2021-12-29 11:58:20|31477.56|31477.56|31481.1|31481.1|31481.1|31481.1|31474.03|31474.03|0
1640779140000|2021-12-29 11:59:00|31481.92|31481.92|31482.33|31482.33|31482.33|31482.33|31481.92|31481.92|0
1640779180000|2021-12-29 11:59:40|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|0
1640779190000|2021-12-29 11:59:50|31483.53|31483.53|31482.33|31482.33|31483.53|31483.53|31482.33|31482.33|0
1640779200000|2021-12-29 12:00:00|31478.79|31478.79|31482.33|31482.33|31482.33|31482.33|31478.79|31478.79|0
1640779230000|2021-12-29 12:00:30|31478.79|31478.79|31478.79|31478.79|31478.79|31478.79|31478.79|31478.79|0
1640779240000|2021-12-29 12:00:40|31479.99|31479.99|31475.86|31475.86|31479.99|31479.99|31475.86|31475.86|0
1640779300000|2021-12-29 12:01:40|31486.46|31486.46|31486.46|31486.46|31486.46|31486.46|31486.46|31486.46|0
1640779320000|2021-12-29 12:02:00|31479.39|31479.39|31482.93|31482.93|31482.93|31482.93|31479.39|31479.39|0
1640779370000|2021-12-29 12:02:50|31479.39|31479.39|31479.39|31479.39|31479.39|31479.39|31479.39|31479.39|0
1640779380000|2021-12-29 12:03:00|31478.98|31478.98|31479.39|31479.39|31479.39|31479.39|31478.98|31478.98|0
1640779450000|2021-12-29 12:04:10|31475.86|31475.86|31475.86|31475.86|31475.86|31475.86|31475.86|31475.86|0
1640779460000|2021-12-29 12:04:20|31479.39|31479.39|31479.39|31479.39|31479.39|31479.39|31479.39|31479.39|0
1640779480000|2021-12-29 12:04:40|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|0
1640779490000|2021-12-29 12:04:50|31475.86|31475.86|31479.39|31479.39|31479.39|31479.39|31475.86|31475.86|0
1640779500000|2021-12-29 12:05:00|31482.93|31482.93|31490|31490|31490|31490|31482.93|31482.93|0
1640779570000|2021-12-29 12:06:10|31490.6|31490.6|31483.53|31483.53|31490.6|31490.6|31483.53|31483.53|0
1640779580000|2021-12-29 12:06:20|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|0
1640779650000|2021-12-29 12:07:30|31483.53|31483.53|31487.06|31487.06|31487.06|31487.06|31483.53|31483.53|0
1640779690000|2021-12-29 12:08:10|31490.6|31490.6|31490.6|31490.6|31490.6|31490.6|31490.6|31490.6|0
1640779720000|2021-12-29 12:08:40|31497.67|31497.67|31497.67|31497.67|31497.67|31497.67|31497.67|31497.67|0
1640779860000|2021-12-29 12:11:00|31494.13|31494.13|31490.6|31490.6|31494.13|31494.13|31490.6|31490.6|0
1640779890000|2021-12-29 12:11:30|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|31487.06|0
1640779910000|2021-12-29 12:11:50|31494.13|31494.13|31490.6|31490.6|31494.13|31494.13|31490.6|31490.6|0
1640780010000|2021-12-29 12:13:30|31489.4|31489.4|31489.4|31489.4|31489.4|31489.4|31489.4|31489.4|0
1640780040000|2021-12-29 12:14:00|31492.93|31492.93|31492.93|31492.93|31492.93|31492.93|31492.93|31492.93|0
1640780090000|2021-12-29 12:14:50|31492.2|31492.2|31492.2|31492.2|31492.2|31492.2|31492.2|31492.2|0
1640780100000|2021-12-29 12:15:00|31488.67|31488.67|31488.67|31488.67|31488.67|31488.67|31488.67|31488.67|0
1640780110000|2021-12-29 12:15:10|31485.13|31485.13|31488.43|31488.43|31488.67|31488.67|31485.13|31485.13|0
1640780130000|2021-12-29 12:15:30|31491.96|31491.96|31491.96|31491.96|31491.96|31491.96|31491.96|31491.96|0
1640780140000|2021-12-29 12:15:40|31495.5|31495.5|31495.5|31495.5|31495.5|31495.5|31495.5|31495.5|0
1640780150000|2021-12-29 12:15:50|31499.03|31499.03|31495.5|31495.5|31502.57|31502.57|31495.5|31495.5|0
1640780190000|2021-12-29 12:16:30|31491.96|31491.96|31499.03|31499.03|31499.03|31499.03|31491.96|31491.96|0
1640780230000|2021-12-29 12:17:10|31499.63|31499.63|31499.63|31499.63|31499.63|31499.63|31499.63|31499.63|0
1640780290000|2021-12-29 12:18:10|31503.17|31503.17|31499.63|31499.63|31506.7|31506.7|31499.63|31499.63|0
1640780310000|2021-12-29 12:18:30|31506.7|31506.7|31506.7|31506.7|31506.7|31506.7|31506.7|31506.7|0
1640780330000|2021-12-29 12:18:50|31503.17|31503.17|31510.24|31510.24|31510.24|31510.24|31503.17|31503.17|0
1640780340000|2021-12-29 12:19:00|31510.72|31510.72|31510.72|31510.72|31510.72|31510.72|31510.72|31510.72|0
1640780360000|2021-12-29 12:19:20|31510.12|31510.12|31510.12|31510.12|31510.12|31510.12|31510.12|31510.12|0
1640780400000|2021-12-29 12:20:00|31503.05|31503.05|31503.05|31503.05|31503.05|31503.05|31503.05|31503.05|0
1640780450000|2021-12-29 12:20:50|31510.12|31510.12|31506.59|31506.59|31510.12|31510.12|31506.59|31506.59|0
1640780460000|2021-12-29 12:21:00|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|0
1640780510000|2021-12-29 12:21:50|31503.78|31503.78|31503.78|31503.78|31503.78|31503.78|31503.78|31503.78|0
1640780530000|2021-12-29 12:22:10|31493.17|31493.17|31503.78|31503.78|31503.78|31503.78|31493.17|31493.17|0
1640780540000|2021-12-29 12:22:20|31500.24|31500.24|31500.24|31500.24|31500.24|31500.24|31500.24|31500.24|0
1640780550000|2021-12-29 12:22:30|31503.78|31503.78|31503.78|31503.78|31503.78|31503.78|31503.78|31503.78|0
1640780560000|2021-12-29 12:22:40|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|0
1640780600000|2021-12-29 12:23:20|31503.78|31503.78|31496.71|31496.71|31503.78|31503.78|31496.71|31496.71|0
1640780640000|2021-12-29 12:24:00|31500.24|31500.24|31496.71|31496.71|31500.24|31500.24|31496.71|31496.71|0
1640780660000|2021-12-29 12:24:20|31500.24|31500.24|31500.24|31500.24|31500.24|31500.24|31500.24|31500.24|0
1640780670000|2021-12-29 12:24:30|31503.78|31503.78|31500.24|31500.24|31503.78|31503.78|31500.24|31500.24|0
1640780700000|2021-12-29 12:25:00|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|31507.31|0
1640780740000|2021-12-29 12:25:40|31507.91|31507.91|31508.73|31508.73|31508.73|31508.73|31507.91|31507.91|0
1640780780000|2021-12-29 12:26:20|31512.27|31512.27|31512.27|31512.27|31512.27|31512.27|31512.27|31512.27|0
1640780840000|2021-12-29 12:27:20|31512.87|31512.87|31512.87|31512.87|31512.87|31512.87|31512.87|31512.87|0
1640780890000|2021-12-29 12:28:10|31512.27|31512.27|31512.27|31512.27|31512.27|31512.27|31512.27|31512.27|0
1640780910000|2021-12-29 12:28:30|31508.73|31508.73|31508.73|31508.73|31508.73|31508.73|31508.73|31508.73|0
1640780960000|2021-12-29 12:29:20|31509.33|31509.33|31509.33|31509.33|31509.33|31509.33|31509.33|31509.33|0
1640781000000|2021-12-29 12:30:00|31508.73|31508.73|31509.33|31509.33|31509.33|31509.33|31508.73|31508.73|0
1640781050000|2021-12-29 12:30:50|31502.26|31502.26|31505.8|31505.8|31505.8|31505.8|31502.26|31502.26|0
1640781060000|2021-12-29 12:31:00|31509.33|31509.33|31509.33|31509.33|31509.33|31509.33|31509.33|31509.33|0
1640781090000|2021-12-29 12:31:30|31505.8|31505.8|31505.8|31505.8|31505.8|31505.8|31505.8|31505.8|0
1640781100000|2021-12-29 12:31:40|31503.39|31503.39|31502.79|31502.79|31504|31504|31502.79|31502.79|0
1640781160000|2021-12-29 12:32:40|31499.26|31499.26|31502.79|31502.79|31502.79|31502.79|31499.26|31499.26|0
1640781190000|2021-12-29 12:33:10|31499.26|31499.26|31502.79|31502.79|31502.79|31502.79|31499.26|31499.26|0
1640781220000|2021-12-29 12:33:40|31495.72|31495.72|31495.72|31495.72|31495.72|31495.72|31495.72|31495.72|0
1640781280000|2021-12-29 12:34:40|31492.19|31492.19|31492.19|31492.19|31492.19|31492.19|31492.19|31492.19|0
1640781320000|2021-12-29 12:35:20|31495.72|31495.72|31495.72|31495.72|31495.72|31495.72|31495.72|31495.72|0
1640781330000|2021-12-29 12:35:30|31499.26|31499.26|31499.26|31499.26|31499.26|31499.26|31499.26|31499.26|0
1640781350000|2021-12-29 12:35:50|31502.79|31502.79|31502.79|31502.79|31502.79|31502.79|31502.79|31502.79|0
1640781370000|2021-12-29 12:36:10|31506.33|31506.33|31502.79|31502.79|31509.86|31509.86|31502.79|31502.79|0
1640781380000|2021-12-29 12:36:20|31509.86|31509.86|31509.86|31509.86|31509.86|31509.86|31509.86|31509.86|0
1640781430000|2021-12-29 12:37:10|31516.93|31516.93|31516.93|31516.93|31516.93|31516.93|31516.93|31516.93|0
1640781530000|2021-12-29 12:38:50|31524|31524|31524|31524|31524|31524|31524|31524|0
1640781540000|2021-12-29 12:39:00|31527.54|31527.54|31524|31524|31527.54|31527.54|31524|31524|0
1640781620000|2021-12-29 12:40:20|31523.52|31523.52|31523.52|31523.52|31523.52|31523.52|31523.52|31523.52|0
1640781630000|2021-12-29 12:40:30|31527.05|31527.05|31527.05|31527.05|31527.05|31527.05|31527.05|31527.05|0
1640781740000|2021-12-29 12:42:20|31541.19|31541.19|31538.86|31538.86|31553|31553|31538.86|31538.86|0
1640781780000|2021-12-29 12:43:00|31538.26|31538.26|31538.26|31538.26|31538.26|31538.26|31538.26|31538.26|0
1640781800000|2021-12-29 12:43:20|31534.72|31534.72|31534.72|31534.72|31534.72|31534.72|31534.72|31534.72|0
1640781840000|2021-12-29 12:44:00|31533.52|31533.52|31534.12|31534.12|31534.12|31534.12|31533.52|31533.52|0
1640781860000|2021-12-29 12:44:20|31531.72|31531.72|31532.92|31532.92|31533.52|31533.52|31531.72|31531.72|0
1640781910000|2021-12-29 12:45:10|31529.39|31529.39|31529.39|31529.39|31532.92|31532.92|31529.39|31529.39|0
1640781960000|2021-12-29 12:46:00|31528.79|31528.79|31528.79|31528.79|31528.79|31528.79|31528.79|31528.79|0
1640781980000|2021-12-29 12:46:20|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|31525.25|0
1640781990000|2021-12-29 12:46:30|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|31521.72|0
1640782030000|2021-12-29 12:47:10|31525.25|31525.25|31521.72|31521.72|31525.25|31525.25|31521.72|31521.72|0
1640782100000|2021-12-29 12:48:20|31514.65|31514.65|31507.58|31507.58|31514.65|31514.65|31507.58|31507.58|0
1640782130000|2021-12-29 12:48:50|31507.34|31507.34|31514.16|31514.16|31514.16|31514.16|31507.09|31507.09|0
1640782190000|2021-12-29 12:49:50|31512.52|31512.52|31512.93|31512.93|31512.93|31512.93|31512.52|31512.52|0
1640782200000|2021-12-29 12:50:00|31516.47|31516.47|31516.47|31516.47|31516.47|31516.47|31516.47|31516.47|0
1640782240000|2021-12-29 12:50:40|31520|31520|31520|31520|31520|31520|31520|31520|0
1640782290000|2021-12-29 12:51:30|31523.54|31523.54|31523.54|31523.54|31523.54|31523.54|31520|31520|0
1640782310000|2021-12-29 12:51:50|31520|31520|31523.54|31523.54|31523.54|31523.54|31520|31520|0
1640782320000|2021-12-29 12:52:00|31520|31520|31523.54|31523.54|31527.07|31527.07|31520|31520|0
1640782440000|2021-12-29 12:54:00|31530.61|31530.61|31530.61|31530.61|31530.61|31530.61|31530.61|31530.61|0
1640782450000|2021-12-29 12:54:10|31523.54|31523.54|31523.54|31523.54|31523.54|31523.54|31523.54|31523.54|0
1640782470000|2021-12-29 12:54:30|31527.07|31527.07|31527.07|31527.07|31527.07|31527.07|31527.07|31527.07|0
1640782480000|2021-12-29 12:54:40|31530.61|31530.61|31530.61|31530.61|31530.61|31530.61|31530.61|31530.61|0
1640782490000|2021-12-29 12:54:50|31527.07|31527.07|31527.07|31527.07|31527.07|31527.07|31527.07|31527.07|0
1640782670000|2021-12-29 12:57:50|31528.27|31528.27|31528.52|31528.52|31528.52|31528.52|31528.27|31528.27|0
1640782720000|2021-12-29 12:58:40|31521.45|31521.45|31521.45|31521.45|31522.05|31522.05|31521.45|31521.45|0
1640782730000|2021-12-29 12:58:50|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|0
1640782760000|2021-12-29 12:59:20|31521.45|31521.45|31521.45|31521.45|31521.45|31521.45|31521.45|31521.45|0
1640782770000|2021-12-29 12:59:30|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|31517.91|0
1640782800000|2021-12-29 13:00:00|31524.98|31524.98|31524.98|31524.98|31524.98|31524.98|31524.98|31524.98|0
1640782840000|2021-12-29 13:00:40|31521.45|31521.45|31520.72|31520.72|31521.45|31521.45|31520.72|31520.72|0
1640782910000|2021-12-29 13:01:50|31517.19|31517.19|31517.19|31517.19|31517.19|31517.19|31517.19|31517.19|0
1640782920000|2021-12-29 13:02:00|31513.65|31513.65|31513.65|31513.65|31513.65|31513.65|31513.65|31513.65|0
1640782950000|2021-12-29 13:02:30|31513.05|31513.05|31513.05|31513.05|31513.05|31513.05|31513.05|31513.05|0
1640782980000|2021-12-29 13:03:00|31505.98|31505.98|31513.05|31513.05|31513.05|31513.05|31505.98|31505.98|0
1640782990000|2021-12-29 13:03:10|31505.98|31505.98|31520.12|31520.12|31520.12|31520.12|31505.98|31505.98|0
1640783000000|2021-12-29 13:03:20|31519.88|31519.88|31519.88|31519.88|31519.88|31519.88|31519.88|31519.88|0
1640783020000|2021-12-29 13:03:40|31512.81|31512.81|31512.81|31512.81|31512.81|31512.81|31512.81|31512.81|0
1640783040000|2021-12-29 13:04:00|31512.57|31512.57|31512.57|31512.57|31512.57|31512.57|31512.57|31512.57|0
1640783050000|2021-12-29 13:04:10|31511.36|31511.36|31511.36|31511.36|31511.36|31511.36|31511.36|31511.36|0
1640783060000|2021-12-29 13:04:20|31510.13|31510.13|31510.13|31510.13|31510.13|31510.13|31510.13|31510.13|0
1640783080000|2021-12-29 13:04:40|31509.53|31509.53|31509.53|31509.53|31509.53|31509.53|31509.53|31509.53|0
1640783150000|2021-12-29 13:05:50|31516.6|31516.6|31516.6|31516.6|31516.6|31516.6|31516.6|31516.6|0
1640783220000|2021-12-29 13:07:00|31520.14|31520.14|31520.14|31520.14|31520.14|31520.14|31516.6|31516.6|0
1640783300000|2021-12-29 13:08:20|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|0
1640783340000|2021-12-29 13:09:00|31523.43|31523.43|31523.43|31523.43|31523.43|31523.43|31523.43|31523.43|0
1640783350000|2021-12-29 13:09:10|31526.97|31526.97|31526.97|31526.97|31526.97|31526.97|31526.97|31526.97|0
1640783450000|2021-12-29 13:10:50|31530.5|31530.5|31530.5|31530.5|31530.5|31530.5|31530.5|31530.5|0
1640783510000|2021-12-29 13:11:50|31534.04|31534.04|31534.04|31534.04|31534.04|31534.04|31534.04|31534.04|0
1640783520000|2021-12-29 13:12:00|31541.11|31541.11|31541.83|31541.83|31541.83|31541.83|31541.11|31541.11|0
1640783530000|2021-12-29 13:12:10|31542.32|31542.32|31535.25|31535.25|31542.32|31542.32|31535.25|31535.25|0
1640783600000|2021-12-29 13:13:20|31536.45|31536.45|31536.45|31536.45|31536.45|31536.45|31536.45|31536.45|0
1640783610000|2021-12-29 13:13:30|31532.91|31532.91|31532.91|31532.91|31532.91|31532.91|31532.91|31532.91|0
1640783620000|2021-12-29 13:13:40|31533.51|31533.51|31533.51|31533.51|31533.51|31533.51|31533.51|31533.51|0
1640783650000|2021-12-29 13:14:10|31534.12|31534.12|31534.12|31534.12|31534.12|31534.12|31534.12|31534.12|0
1640783670000|2021-12-29 13:14:30|31533.51|31533.51|31533.76|31533.76|31533.76|31533.76|31533.51|31533.51|0
1640783700000|2021-12-29 13:15:00|31530.22|31530.22|31530.22|31530.22|31530.22|31530.22|31530.22|31530.22|0
1640783710000|2021-12-29 13:15:10|31526.69|31526.69|31526.69|31526.69|31526.69|31526.69|31526.69|31526.69|0
1640783740000|2021-12-29 13:15:40|31530.22|31530.22|31530.22|31530.22|31530.22|31530.22|31530.22|31530.22|0
1640783790000|2021-12-29 13:16:30|31533.76|31533.76|31533.76|31533.76|31533.76|31533.76|31533.76|31533.76|0
1640783800000|2021-12-29 13:16:40|31534.96|31534.96|31534.96|31534.96|31534.96|31534.96|31534.96|31534.96|0
1640783820000|2021-12-29 13:17:00|31531.42|31531.42|31531.42|31531.42|31531.42|31531.42|31531.42|31531.42|0
1640783880000|2021-12-29 13:18:00|31527.89|31527.89|31527.89|31527.89|31527.89|31527.89|31527.89|31527.89|0
1640783950000|2021-12-29 13:19:10|31527.65|31527.65|31527.65|31527.65|31527.65|31527.65|31527.65|31527.65|0
1640783960000|2021-12-29 13:19:20|31517.04|31517.04|31517.04|31517.04|31517.04|31517.04|31517.04|31517.04|0
1640784000000|2021-12-29 13:20:00|31524.11|31524.11|31527.65|31527.65|31527.65|31527.65|31524.11|31524.11|0
1640784070000|2021-12-29 13:21:10|31531.18|31531.18|31531.18|31531.18|31531.18|31531.18|31531.18|31531.18|0
1640784100000|2021-12-29 13:21:40|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|0
1640784220000|2021-12-29 13:23:40|31520.58|31520.58|31517.04|31517.04|31520.58|31520.58|31517.04|31517.04|0
1640784240000|2021-12-29 13:24:00|31513.51|31513.51|31517.04|31517.04|31517.04|31517.04|31513.51|31513.51|0
1640784260000|2021-12-29 13:24:20|31520.58|31520.58|31520.58|31520.58|31520.58|31520.58|31520.58|31520.58|0
1640784310000|2021-12-29 13:25:10|31524.11|31524.11|31527.65|31527.65|31527.65|31527.65|31524.11|31524.11|0
1640784320000|2021-12-29 13:25:20|31531.18|31531.18|31531.18|31531.18|31531.18|31531.18|31527.65|31527.65|0
1640784340000|2021-12-29 13:25:40|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|0
1640784360000|2021-12-29 13:26:00|31517.04|31517.04|31517.04|31517.04|31517.04|31517.04|31517.04|31517.04|0
1640784380000|2021-12-29 13:26:20|31513.51|31513.51|31517.04|31517.04|31517.04|31517.04|31513.51|31513.51|0
1640784390000|2021-12-29 13:26:30|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|31524.11|0
1640784420000|2021-12-29 13:27:00|31517.04|31517.04|31509.97|31509.97|31520.58|31520.58|31509.97|31509.97|0
1640784450000|2021-12-29 13:27:30|31513.51|31513.51|31513.51|31513.51|31513.51|31513.51|31513.51|31513.51|0
1640784500000|2021-12-29 13:28:20|31509.97|31509.97|31509.97|31509.97|31509.97|31509.97|31509.97|31509.97|0
1640784560000|2021-12-29 13:29:20|31510.46|31510.46|31511.06|31511.06|31511.06|31511.06|31510.46|31510.46|0
1640784600000|2021-12-29 13:30:00|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|0
1640784630000|2021-12-29 13:30:30|31511.9|31511.9|31511.3|31511.3|31511.9|31511.9|31511.3|31511.3|0
1640784690000|2021-12-29 13:31:30|31507.76|31507.76|31507.76|31507.76|31507.76|31507.76|31507.76|31507.76|0
1640784700000|2021-12-29 13:31:40|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|0
1640784720000|2021-12-29 13:32:00|31504.23|31504.23|31504.23|31504.23|31504.23|31504.23|31504.23|31504.23|0
1640784760000|2021-12-29 13:32:40|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|31511.3|0
1640784790000|2021-12-29 13:33:10|31514.83|31514.83|31511.3|31511.3|31514.83|31514.83|31511.3|31511.3|0
1640784830000|2021-12-29 13:33:50|31500.69|31500.69|31507.76|31507.76|31507.76|31507.76|31497.16|31497.16|0
1640784840000|2021-12-29 13:34:00|31500.69|31500.69|31497.16|31497.16|31500.69|31500.69|31490.09|31490.09|0
1640784860000|2021-12-29 13:34:20|31493.62|31493.62|31493.62|31493.62|31493.62|31493.62|31493.62|31493.62|0
1640784880000|2021-12-29 13:34:40|31490.09|31490.09|31497.16|31497.16|31497.16|31497.16|31490.09|31490.09|0
1640784920000|2021-12-29 13:35:20|31490.09|31490.09|31486.55|31486.55|31490.09|31490.09|31486.55|31486.55|0
1640784950000|2021-12-29 13:35:50|31475.95|31475.95|31475.95|31475.95|31475.95|31475.95|31475.95|31475.95|0
1640784960000|2021-12-29 13:36:00|31475.35|31475.35|31475.35|31475.35|31475.35|31475.35|31475.35|31475.35|0
1640785010000|2021-12-29 13:36:50|31482.42|31482.42|31482.42|31482.42|31482.42|31482.42|31482.42|31482.42|0
1640785020000|2021-12-29 13:37:00|31478.88|31478.88|31478.88|31478.88|31478.88|31478.88|31478.88|31478.88|0
1640785030000|2021-12-29 13:37:10|31475.35|31475.35|31475.35|31475.35|31475.35|31475.35|31475.35|31475.35|0
1640785070000|2021-12-29 13:37:50|31468.28|31468.28|31468.28|31468.28|31468.28|31468.28|31468.28|31468.28|0
1640785090000|2021-12-29 13:38:10|31467.68|31467.68|31467.68|31467.68|31467.68|31467.68|31467.68|31467.68|0
1640785120000|2021-12-29 13:38:40|31464.14|31464.14|31464.14|31464.14|31464.14|31464.14|31464.14|31464.14|0
1640785130000|2021-12-29 13:38:50|31460.61|31460.61|31460.61|31460.61|31460.61|31460.61|31460.61|31460.61|0
1640785170000|2021-12-29 13:39:30|31460.01|31460.01|31459.6|31459.6|31460.01|31460.01|31459.19|31459.19|0
1640785200000|2021-12-29 13:40:00|31463.13|31463.13|31463.13|31463.13|31463.13|31463.13|31463.13|31463.13|0
1640785210000|2021-12-29 13:40:10|31463.54|31463.54|31463.54|31463.54|31463.54|31463.54|31463.54|31463.54|0
1640785220000|2021-12-29 13:40:20|31467.08|31467.08|31470.61|31470.61|31470.61|31470.61|31467.08|31467.08|0
1640785230000|2021-12-29 13:40:30|31467.08|31467.08|31467.08|31467.08|31467.08|31467.08|31467.08|31467.08|0
1640785270000|2021-12-29 13:41:10|31474.15|31474.15|31477.68|31477.68|31477.68|31477.68|31474.15|31474.15|0
1640785280000|2021-12-29 13:41:20|31481.22|31481.22|31477.68|31477.68|31481.22|31481.22|31477.68|31477.68|0
1640785320000|2021-12-29 13:42:00|31481.22|31481.22|31481.22|31481.22|31481.22|31481.22|31481.22|31481.22|0
1640785340000|2021-12-29 13:42:20|31477.68|31477.68|31477.68|31477.68|31481.22|31481.22|31477.68|31477.68|0
1640785380000|2021-12-29 13:43:00|31474.15|31474.15|31474.15|31474.15|31474.15|31474.15|31474.15|31474.15|0
1640785390000|2021-12-29 13:43:10|31470.61|31470.61|31474.15|31474.15|31474.15|31474.15|31470.61|31470.61|0
1640785450000|2021-12-29 13:44:10|31477.68|31477.68|31477.68|31477.68|31477.68|31477.68|31477.68|31477.68|0
1640785500000|2021-12-29 13:45:00|31481.22|31481.22|31481.22|31481.22|31481.22|31481.22|31481.22|31481.22|0
1640785540000|2021-12-29 13:45:40|31484.75|31484.75|31484.75|31484.75|31484.75|31484.75|31484.75|31484.75|0
1640785560000|2021-12-29 13:46:00|31484.99|31484.99|31484.99|31484.99|31484.99|31484.99|31484.99|31484.99|0
1640785600000|2021-12-29 13:46:40|31481.46|31481.46|31477.92|31477.92|31481.46|31481.46|31477.92|31477.92|0
1640785610000|2021-12-29 13:46:50|31478.52|31478.52|31482.06|31482.06|31482.06|31482.06|31478.52|31478.52|0
1640785620000|2021-12-29 13:47:00|31482.88|31482.88|31476.22|31476.22|31482.88|31482.88|31475.81|31475.81|0
1640785710000|2021-12-29 13:48:30|31476.82|31476.82|31476.82|31476.82|31476.82|31476.82|31476.82|31476.82|0
1640785760000|2021-12-29 13:49:20|31480.36|31480.36|31480.36|31480.36|31480.36|31480.36|31480.36|31480.36|0
1640785810000|2021-12-29 13:50:10|31483.89|31483.89|31483.89|31483.89|31483.89|31483.89|31483.89|31483.89|0
1640785850000|2021-12-29 13:50:50|31487.42|31487.42|31487.42|31487.42|31487.42|31487.42|31487.42|31487.42|0
1640785860000|2021-12-29 13:51:00|31490.96|31490.96|31490.96|31490.96|31490.96|31490.96|31490.96|31490.96|0
1640785920000|2021-12-29 13:52:00|31489.76|31489.76|31490.36|31490.36|31490.36|31490.36|31489.76|31489.76|0
1640785960000|2021-12-29 13:52:40|31486.82|31486.82|31486.82|31486.82|31486.82|31486.82|31486.82|31486.82|0
1640785970000|2021-12-29 13:52:50|31493.89|31493.89|31493.48|31493.48|31493.89|31493.89|31493.48|31493.48|0
1640785980000|2021-12-29 13:53:00|31489.95|31489.95|31489.95|31489.95|31489.95|31489.95|31489.95|31489.95|0
1640785990000|2021-12-29 13:53:10|31486.41|31486.41|31485.81|31485.81|31487.02|31487.02|31485.81|31485.81|0
1640786030000|2021-12-29 13:53:50|31486.41|31486.41|31493.48|31493.48|31493.48|31493.48|31486.41|31486.41|0
1640786040000|2021-12-29 13:54:00|31497.02|31497.02|31497.02|31497.02|31497.02|31497.02|31497.02|31497.02|0
1640786070000|2021-12-29 13:54:30|31497.26|31497.26|31497.26|31497.26|31497.26|31497.26|31497.26|31497.26|0
1640786110000|2021-12-29 13:55:10|31500.8|31500.8|31500.8|31500.8|31500.8|31500.8|31500.8|31500.8|0
1640786120000|2021-12-29 13:55:20|31497.26|31497.26|31507.87|31507.87|31507.87|31507.87|31497.26|31497.26|0
1640786130000|2021-12-29 13:55:30|31511.4|31511.4|31511.4|31511.4|31518.47|31518.47|31511.4|31511.4|0
1640786190000|2021-12-29 13:56:30|31512|31512|31519.07|31519.07|31519.07|31519.07|31512|31512|0
1640786220000|2021-12-29 13:57:00|31519.67|31519.67|31519.67|31519.67|31519.67|31519.67|31519.67|31519.67|0
1640786230000|2021-12-29 13:57:10|31512.6|31512.6|31512.6|31512.6|31512.6|31512.6|31512.6|31512.6|0
1640786260000|2021-12-29 13:57:40|31516.14|31516.14|31509.07|31509.07|31516.14|31516.14|31509.07|31509.07|0
1640786330000|2021-12-29 13:58:50|31519.67|31519.67|31523.21|31523.21|31523.21|31523.21|31519.67|31519.67|0
1640786360000|2021-12-29 13:59:20|31523.81|31523.81|31527.34|31527.34|31527.34|31527.34|31523.81|31523.81|0
1640786410000|2021-12-29 14:00:10|31523.81|31523.81|31527.34|31527.34|31527.34|31527.34|31523.81|31523.81|0
1640786470000|2021-12-29 14:01:10|31530.88|31530.88|31534.41|31534.41|31534.41|31534.41|31530.88|31530.88|0
1640786480000|2021-12-29 14:01:20|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|0
1640786530000|2021-12-29 14:02:10|31534.41|31534.41|31541.48|31541.48|31541.48|31541.48|31534.41|31534.41|0
1640786550000|2021-12-29 14:02:30|31534.41|31534.41|31534.41|31534.41|31534.41|31534.41|31534.41|31534.41|0
1640786560000|2021-12-29 14:02:40|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|0
1640786580000|2021-12-29 14:03:00|31534.41|31534.41|31534.41|31534.41|31534.41|31534.41|31534.41|31534.41|0
1640786630000|2021-12-29 14:03:50|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|0
1640786640000|2021-12-29 14:04:00|31534.41|31534.41|31530.28|31530.28|31534.41|31534.41|31530.28|31530.28|0
1640786660000|2021-12-29 14:04:20|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|0
1640786750000|2021-12-29 14:05:50|31526.14|31526.14|31533.21|31533.21|31533.21|31533.21|31526.14|31526.14|0
1640786770000|2021-12-29 14:06:10|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|0
1640786800000|2021-12-29 14:06:40|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|0
1640786810000|2021-12-29 14:06:50|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|0
1640786820000|2021-12-29 14:07:00|31533.21|31533.21|31529.68|31529.68|31533.21|31533.21|31529.68|31529.68|0
1640786840000|2021-12-29 14:07:20|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|0
1640786900000|2021-12-29 14:08:20|31547.35|31547.35|31543.82|31543.82|31547.35|31547.35|31543.82|31543.82|0
1640786920000|2021-12-29 14:08:40|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|0
1640786950000|2021-12-29 14:09:10|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|0
1640786980000|2021-12-29 14:09:40|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|0
1640787000000|2021-12-29 14:10:00|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|0
1640787030000|2021-12-29 14:10:30|31540.28|31540.28|31540.28|31540.28|31540.28|31540.28|31540.28|31540.28|0
1640787040000|2021-12-29 14:10:40|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|0
1640787050000|2021-12-29 14:10:50|31540.28|31540.28|31540.28|31540.28|31540.28|31540.28|31540.28|31540.28|0
1640787140000|2021-12-29 14:12:20|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|0
1640787220000|2021-12-29 14:13:40|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|31529.68|0
1640787270000|2021-12-29 14:14:30|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|31533.21|0
1640787310000|2021-12-29 14:15:10|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|31536.75|0
1640787320000|2021-12-29 14:15:20|31537.57|31537.57|31537.57|31537.57|31537.57|31537.57|31537.57|31537.57|0
1640787330000|2021-12-29 14:15:30|31537.98|31537.98|31538.39|31538.39|31538.39|31538.39|31537.98|31537.98|0
1640787340000|2021-12-29 14:15:40|31539.59|31539.59|31539.59|31539.59|31539.59|31539.59|31539.59|31539.59|0
1640787350000|2021-12-29 14:15:50|31536.05|31536.05|31539.59|31539.59|31539.59|31539.59|31536.05|31536.05|0
1640787400000|2021-12-29 14:16:40|31536.05|31536.05|31539.59|31539.59|31539.59|31539.59|31536.05|31536.05|0
1640787420000|2021-12-29 14:17:00|31536.05|31536.05|31536.05|31536.05|31536.05|31536.05|31536.05|31536.05|0
1640787440000|2021-12-29 14:17:20|31532.52|31532.52|31532.52|31532.52|31532.52|31532.52|31532.52|31532.52|0
1640787480000|2021-12-29 14:18:00|31539.59|31539.59|31539.59|31539.59|31539.59|31539.59|31539.59|31539.59|0
1640787500000|2021-12-29 14:18:20|31540|31540|31540|31540|31540|31540|31540|31540|0
1640787510000|2021-12-29 14:18:30|31543.53|31543.53|31543.53|31543.53|31543.53|31543.53|31543.53|31543.53|0
1640787540000|2021-12-29 14:19:00|31540|31540|31543.53|31543.53|31543.53|31543.53|31540|31540|0
1640787570000|2021-12-29 14:19:30|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|0
1640787640000|2021-12-29 14:20:40|31546.47|31546.47|31550|31550|31550|31550|31546.47|31546.47|0
1640787740000|2021-12-29 14:22:20|31550.48|31550.48|31554.02|31554.02|31554.02|31554.02|31550.48|31550.48|0
1640787770000|2021-12-29 14:22:50|31550.48|31550.48|31550.48|31550.48|31550.48|31550.48|31550.48|31550.48|0
1640787780000|2021-12-29 14:23:00|31543.41|31543.41|31543.41|31543.41|31543.41|31543.41|31543.41|31543.41|0
1640787830000|2021-12-29 14:23:50|31546.95|31546.95|31543.41|31543.41|31546.95|31546.95|31543.41|31543.41|0
1640787840000|2021-12-29 14:24:00|31546.95|31546.95|31550.48|31550.48|31550.48|31550.48|31546.95|31546.95|0
1640787850000|2021-12-29 14:24:10|31546.95|31546.95|31546.95|31546.95|31546.95|31546.95|31546.95|31546.95|0
1640787870000|2021-12-29 14:24:30|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|0
1640787910000|2021-12-29 14:25:10|31544.02|31544.02|31544.02|31544.02|31544.02|31544.02|31544.02|31544.02|0
1640787950000|2021-12-29 14:25:50|31540.48|31540.48|31540.48|31540.48|31540.48|31540.48|31540.48|31540.48|0
1640787960000|2021-12-29 14:26:00|31536.95|31536.95|31526.34|31526.34|31536.95|31536.95|31526.34|31526.34|0
1640787980000|2021-12-29 14:26:20|31536.95|31536.95|31536.95|31536.95|31536.95|31536.95|31536.95|31536.95|0
1640788030000|2021-12-29 14:27:10|31533.41|31533.41|31533.41|31533.41|31533.41|31533.41|31533.41|31533.41|0
1640788120000|2021-12-29 14:28:40|31529.88|31529.88|31526.34|31526.34|31529.88|31529.88|31526.34|31526.34|0
1640788140000|2021-12-29 14:29:00|31525.52|31525.52|31525.52|31525.52|31525.52|31525.52|31525.52|31525.52|0
1640788170000|2021-12-29 14:29:30|31521.99|31521.99|31521.99|31521.99|31521.99|31521.99|31521.99|31521.99|0
1640788190000|2021-12-29 14:29:50|31514.92|31514.92|31514.92|31514.92|31514.92|31514.92|31514.92|31514.92|0
1640788200000|2021-12-29 14:30:00|31518.45|31518.45|31514.32|31514.32|31518.45|31518.45|31513.72|31513.72|0
1640788210000|2021-12-29 14:30:10|31503.71|31503.71|31514.32|31514.32|31514.32|31514.32|31503.71|31503.71|0
1640788220000|2021-12-29 14:30:20|31517.85|31517.85|31517.85|31517.85|31517.85|31517.85|31517.85|31517.85|0
1640788240000|2021-12-29 14:30:40|31510.78|31510.78|31510.78|31510.78|31510.78|31510.78|31510.78|31510.78|0
1640788250000|2021-12-29 14:30:50|31510.3|31510.3|31514.43|31514.43|31514.43|31514.43|31510.3|31510.3|0
1640788260000|2021-12-29 14:31:00|31517.97|31517.97|31521.5|31521.5|31521.5|31521.5|31517.97|31517.97|0
1640788320000|2021-12-29 14:32:00|31525.04|31525.04|31525.04|31525.04|31525.04|31525.04|31525.04|31525.04|0
1640788330000|2021-12-29 14:32:10|31521.5|31521.5|31521.5|31521.5|31521.5|31521.5|31521.5|31521.5|0
1640788340000|2021-12-29 14:32:20|31525.04|31525.04|31525.04|31525.04|31525.04|31525.04|31525.04|31525.04|0
1640788350000|2021-12-29 14:32:30|31528.57|31528.57|31532.11|31532.11|31532.11|31532.11|31528.57|31528.57|0
1640788370000|2021-12-29 14:32:50|31532.35|31532.35|31539.42|31539.42|31539.42|31539.42|31532.35|31532.35|0
1640788380000|2021-12-29 14:33:00|31535.88|31535.88|31535.88|31535.88|31535.88|31535.88|31535.88|31535.88|0
1640788400000|2021-12-29 14:33:20|31539.42|31539.42|31541.22|31541.22|31541.22|31541.22|31539.42|31539.42|0
1640788410000|2021-12-29 14:33:30|31540.62|31540.62|31539.42|31539.42|31540.62|31540.62|31539.42|31539.42|0
1640788420000|2021-12-29 14:33:40|31535.88|31535.88|31546.49|31546.49|31546.49|31546.49|31535.88|31535.88|0
1640788430000|2021-12-29 14:33:50|31542.95|31542.95|31542.95|31542.95|31542.95|31542.95|31542.95|31542.95|0
1640788440000|2021-12-29 14:34:00|31546.49|31546.49|31539.42|31539.42|31546.49|31546.49|31539.42|31539.42|0
1640788470000|2021-12-29 14:34:30|31546.49|31546.49|31542.95|31542.95|31546.49|31546.49|31542.95|31542.95|0
1640788480000|2021-12-29 14:34:40|31539.42|31539.42|31539.42|31539.42|31542.95|31542.95|31539.42|31539.42|0
1640788490000|2021-12-29 14:34:50|31546.49|31546.49|31546.49|31546.49|31546.49|31546.49|31546.49|31546.49|0
1640788500000|2021-12-29 14:35:00|31542.95|31542.95|31542.95|31542.95|31542.95|31542.95|31542.95|31542.95|0
1640788510000|2021-12-29 14:35:10|31532.35|31532.35|31532.35|31532.35|31532.35|31532.35|31532.35|31532.35|0
1640788520000|2021-12-29 14:35:20|31525.28|31525.28|31525.28|31525.28|31525.28|31525.28|31525.28|31525.28|0
1640788530000|2021-12-29 14:35:30|31528.81|31528.81|31528.81|31528.81|31528.81|31528.81|31528.81|31528.81|0
1640788550000|2021-12-29 14:35:50|31528.21|31528.21|31524.08|31524.08|31528.21|31528.21|31517.01|31517.01|0
1640788570000|2021-12-29 14:36:10|31520.54|31520.54|31513.72|31513.72|31520.78|31520.78|31513.72|31513.72|0
1640788580000|2021-12-29 14:36:20|31517.25|31517.25|31517.25|31517.25|31517.25|31517.25|31517.25|31517.25|0
1640788590000|2021-12-29 14:36:30|31513.11|31513.11|31513.31|31513.31|31513.72|31513.72|31513.11|31513.11|0
1640788620000|2021-12-29 14:37:00|31506.24|31506.24|31505.83|31505.83|31506.24|31506.24|31505.83|31505.83|0
1640788640000|2021-12-29 14:37:20|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|0
1640788650000|2021-12-29 14:37:30|31502.29|31502.29|31498.76|31498.76|31502.29|31502.29|31498.76|31498.76|0
1640788700000|2021-12-29 14:38:20|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|0
1640788720000|2021-12-29 14:38:40|31505.83|31505.83|31512.9|31512.9|31512.9|31512.9|31505.83|31505.83|0
1640788750000|2021-12-29 14:39:10|31512.65|31512.65|31509.12|31509.12|31512.65|31512.65|31509.12|31509.12|0
1640788770000|2021-12-29 14:39:30|31516.19|31516.19|31516.19|31516.19|31516.19|31516.19|31516.19|31516.19|0
1640788800000|2021-12-29 14:40:00|31519.72|31519.72|31519.72|31519.72|31519.72|31519.72|31519.72|31519.72|0
1640788830000|2021-12-29 14:40:30|31516.19|31516.19|31516.19|31516.19|31516.19|31516.19|31516.19|31516.19|0
1640788860000|2021-12-29 14:41:00|31519.72|31519.72|31526.79|31526.79|31526.79|31526.79|31519.72|31519.72|0
1640788880000|2021-12-29 14:41:20|31530.33|31530.33|31530.33|31530.33|31530.33|31530.33|31530.33|31530.33|0
1640788910000|2021-12-29 14:41:50|31526.79|31526.79|31523.26|31523.26|31526.79|31526.79|31523.26|31523.26|0
1640788940000|2021-12-29 14:42:20|31526.79|31526.79|31526.79|31526.79|31526.79|31526.79|31526.79|31526.79|0
1640788960000|2021-12-29 14:42:40|31519.72|31519.72|31516.19|31516.19|31519.72|31519.72|31516.19|31516.19|0
1640789010000|2021-12-29 14:43:30|31512.65|31512.65|31512.65|31512.65|31512.65|31512.65|31512.65|31512.65|0
1640789020000|2021-12-29 14:43:40|31512.05|31512.05|31511.45|31511.45|31512.05|31512.05|31511.45|31511.45|0
1640789040000|2021-12-29 14:44:00|31514.99|31514.99|31522.06|31522.06|31522.06|31522.06|31514.99|31514.99|0
1640789090000|2021-12-29 14:44:50|31525.59|31525.59|31518.52|31518.52|31525.59|31525.59|31518.52|31518.52|0
1640789120000|2021-12-29 14:45:20|31525.59|31525.59|31525.59|31525.59|31525.59|31525.59|31525.59|31525.59|0
1640789160000|2021-12-29 14:46:00|31524.99|31524.99|31524.99|31524.99|31524.99|31524.99|31524.99|31524.99|0
1640789170000|2021-12-29 14:46:10|31532.06|31532.06|31528.53|31528.53|31532.06|31532.06|31528.53|31528.53|0
1640789220000|2021-12-29 14:47:00|31521.46|31521.46|31524.99|31524.99|31524.99|31524.99|31521.46|31521.46|0
1640789230000|2021-12-29 14:47:10|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|31521.46|0
1640789260000|2021-12-29 14:47:40|31517.92|31517.92|31521.46|31521.46|31521.46|31521.46|31517.92|31517.92|0
1640789270000|2021-12-29 14:47:50|31517.92|31517.92|31517.92|31517.92|31517.92|31517.92|31517.92|31517.92|0
1640789290000|2021-12-29 14:48:10|31517.68|31517.68|31512.77|31512.77|31520.97|31520.97|31512.77|31512.77|0
1640789300000|2021-12-29 14:48:20|31512.16|31512.16|31508.22|31508.22|31512.16|31512.16|31508.22|31508.22|0
1640789330000|2021-12-29 14:48:50|31515.29|31515.29|31518.82|31518.82|31518.82|31518.82|31515.29|31515.29|0
1640789360000|2021-12-29 14:49:20|31511.76|31511.76|31511.76|31511.76|31515.29|31515.29|31511.76|31511.76|0
1640789370000|2021-12-29 14:49:30|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|0
1640789410000|2021-12-29 14:50:10|31511.76|31511.76|31511.76|31511.76|31511.76|31511.76|31511.76|31511.76|0
1640789420000|2021-12-29 14:50:20|31515.29|31515.29|31511.76|31511.76|31515.29|31515.29|31511.76|31511.76|0
1640789450000|2021-12-29 14:50:50|31518.82|31518.82|31518.82|31518.82|31518.82|31518.82|31518.82|31518.82|0
1640789460000|2021-12-29 14:51:00|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|0
1640789470000|2021-12-29 14:51:10|31511.76|31511.76|31504.69|31504.69|31511.76|31511.76|31504.69|31504.69|0
1640789490000|2021-12-29 14:51:30|31508.22|31508.22|31508.22|31508.22|31508.22|31508.22|31508.22|31508.22|0
1640789510000|2021-12-29 14:51:50|31515.29|31515.29|31511.76|31511.76|31515.29|31515.29|31511.76|31511.76|0
1640789520000|2021-12-29 14:52:00|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|31515.29|0
1640789540000|2021-12-29 14:52:20|31511.76|31511.76|31511.76|31511.76|31511.76|31511.76|31511.76|31511.76|0
1640789560000|2021-12-29 14:52:40|31518.82|31518.82|31515.29|31515.29|31518.82|31518.82|31515.29|31515.29|0
1640789570000|2021-12-29 14:52:50|31508.22|31508.22|31508.22|31508.22|31508.22|31508.22|31508.22|31508.22|0
1640789580000|2021-12-29 14:53:00|31511.27|31511.27|31511.27|31511.27|31511.27|31511.27|31511.27|31511.27|0
1640789590000|2021-12-29 14:53:10|31507.74|31507.74|31507.74|31507.74|31507.74|31507.74|31507.74|31507.74|0
1640789600000|2021-12-29 14:53:20|31504.2|31504.2|31500.67|31500.67|31504.2|31504.2|31500.67|31500.67|0
1640789610000|2021-12-29 14:53:30|31497.13|31497.13|31497.13|31497.13|31497.13|31497.13|31497.13|31497.13|0
1640789640000|2021-12-29 14:54:00|31500.67|31500.67|31500.67|31500.67|31500.67|31500.67|31500.67|31500.67|0
1640789660000|2021-12-29 14:54:20|31507.74|31507.74|31504.2|31504.2|31507.74|31507.74|31504.2|31504.2|0
1640789670000|2021-12-29 14:54:30|31505.4|31505.4|31504.8|31504.8|31505.4|31505.4|31504.8|31504.8|0
1640789680000|2021-12-29 14:54:40|31504.2|31504.2|31504.2|31504.2|31504.2|31504.2|31504.2|31504.2|0
1640789690000|2021-12-29 14:54:50|31500.67|31500.67|31500.67|31500.67|31500.67|31500.67|31500.67|31500.67|0
1640789710000|2021-12-29 14:55:10|31501.87|31501.87|31501.87|31501.87|31501.87|31501.87|31501.87|31501.87|0
1640789740000|2021-12-29 14:55:40|31498.33|31498.33|31498.33|31498.33|31498.33|31498.33|31498.33|31498.33|0
1640789750000|2021-12-29 14:55:50|31497.73|31497.73|31490.25|31490.25|31497.73|31497.73|31490.25|31490.25|0
1640789780000|2021-12-29 14:56:20|31486.72|31486.72|31486.72|31486.72|31486.72|31486.72|31486.72|31486.72|0
1640789810000|2021-12-29 14:56:50|31490.25|31490.25|31493.79|31493.79|31493.79|31493.79|31490.25|31490.25|0
1640789850000|2021-12-29 14:57:30|31493.19|31493.19|31489.65|31489.65|31493.19|31493.19|31489.65|31489.65|0
1640789880000|2021-12-29 14:58:00|31486.12|31486.12|31486.12|31486.12|31486.12|31486.12|31486.12|31486.12|0
1640789920000|2021-12-29 14:58:40|31489.65|31489.65|31489.65|31489.65|31489.65|31489.65|31489.65|31489.65|0
1640789970000|2021-12-29 14:59:30|31493.19|31493.19|31493.19|31493.19|31493.19|31493.19|31493.19|31493.19|0
1640789990000|2021-12-29 14:59:50|31489.65|31489.65|31489.65|31489.65|31489.65|31489.65|31489.65|31489.65|0
1640790000000|2021-12-29 15:00:00|31493.19|31493.19|31490.25|31490.25|31493.79|31493.79|31490.25|31490.25|0
1640790010000|2021-12-29 15:00:10|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|0
1640790030000|2021-12-29 15:00:30|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|0
1640790040000|2021-12-29 15:00:40|31486.72|31486.72|31490.25|31490.25|31490.25|31490.25|31486.72|31486.72|0
1640790050000|2021-12-29 15:00:50|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|0
1640790070000|2021-12-29 15:01:10|31497.32|31497.32|31497.32|31497.32|31497.32|31497.32|31497.32|31497.32|0
1640790130000|2021-12-29 15:02:10|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|0
1640790170000|2021-12-29 15:02:50|31500.86|31500.86|31500.86|31500.86|31500.86|31500.86|31500.86|31500.86|0
1640790180000|2021-12-29 15:03:00|31493.79|31493.79|31497.32|31497.32|31497.32|31497.32|31493.79|31493.79|0
1640790220000|2021-12-29 15:03:40|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|0
1640790240000|2021-12-29 15:04:00|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|0
1640790270000|2021-12-29 15:04:30|31497.32|31497.32|31497.08|31497.08|31497.32|31497.32|31497.08|31497.08|0
1640790290000|2021-12-29 15:04:50|31493.55|31493.55|31493.55|31493.55|31493.55|31493.55|31493.55|31493.55|0
1640790330000|2021-12-29 15:05:30|31497.08|31497.08|31500.62|31500.62|31500.62|31500.62|31497.08|31497.08|0
1640790340000|2021-12-29 15:05:40|31497.08|31497.08|31511.22|31511.22|31511.22|31511.22|31497.08|31497.08|0
1640790350000|2021-12-29 15:05:50|31507.69|31507.69|31507.69|31507.69|31507.69|31507.69|31507.69|31507.69|0
1640790360000|2021-12-29 15:06:00|31500.62|31500.62|31497.08|31497.08|31500.62|31500.62|31497.08|31497.08|0
1640790390000|2021-12-29 15:06:30|31507.69|31507.69|31508.29|31508.29|31508.29|31508.29|31507.69|31507.69|0
1640790400000|2021-12-29 15:06:40|31508.7|31508.7|31508.7|31508.7|31508.7|31508.7|31508.7|31508.7|0
1640790410000|2021-12-29 15:06:50|31501.63|31501.63|31505.16|31505.16|31505.16|31505.16|31501.63|31501.63|0
1640790420000|2021-12-29 15:07:00|31512.23|31512.23|31508.7|31508.7|31512.23|31512.23|31508.7|31508.7|0
1640790450000|2021-12-29 15:07:30|31515.77|31515.77|31516.37|31516.37|31516.37|31516.37|31515.77|31515.77|0
1640790460000|2021-12-29 15:07:40|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|0
1640790470000|2021-12-29 15:07:50|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|0
1640790520000|2021-12-29 15:08:40|31523.44|31523.44|31523.44|31523.44|31523.44|31523.44|31523.44|31523.44|0
1640790530000|2021-12-29 15:08:50|31526.97|31526.97|31526.97|31526.97|31526.97|31526.97|31526.97|31526.97|0
1640790550000|2021-12-29 15:09:10|31523.44|31523.44|31519.9|31519.9|31523.44|31523.44|31519.9|31519.9|0
1640790570000|2021-12-29 15:09:30|31523.44|31523.44|31523.44|31523.44|31526.97|31526.97|31523.44|31523.44|0
1640790590000|2021-12-29 15:09:50|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|0
1640790660000|2021-12-29 15:11:00|31519.3|31519.3|31519.3|31519.3|31519.3|31519.3|31519.3|31519.3|0
1640790670000|2021-12-29 15:11:10|31515.77|31515.77|31512.23|31512.23|31515.77|31515.77|31512.23|31512.23|0
1640790680000|2021-12-29 15:11:20|31508.7|31508.7|31508.7|31508.7|31508.7|31508.7|31508.7|31508.7|0
1640790740000|2021-12-29 15:12:20|31504.56|31504.56|31500.42|31500.42|31504.56|31504.56|31500.42|31500.42|0
1640790760000|2021-12-29 15:12:40|31500.18|31500.18|31496.05|31496.05|31500.18|31500.18|31496.05|31496.05|0
1640790770000|2021-12-29 15:12:50|31492.51|31492.51|31492.27|31492.27|31492.51|31492.51|31488.73|31488.73|0
1640790780000|2021-12-29 15:13:00|31491.62|31491.62|31488.08|31488.08|31495.15|31495.15|31488.08|31488.08|0
1640790800000|2021-12-29 15:13:20|31495.15|31495.15|31491.62|31491.62|31495.15|31495.15|31491.62|31491.62|0
1640790810000|2021-12-29 15:13:30|31498.69|31498.69|31498.69|31498.69|31498.69|31498.69|31498.69|31498.69|0
1640790830000|2021-12-29 15:13:50|31495.15|31495.15|31495.15|31495.15|31495.15|31495.15|31495.15|31495.15|0
1640790840000|2021-12-29 15:14:00|31491.62|31491.62|31491.62|31491.62|31491.62|31491.62|31491.62|31491.62|0
1640790860000|2021-12-29 15:14:20|31498.69|31498.69|31498.93|31498.93|31498.93|31498.93|31495.39|31495.39|0
1640790870000|2021-12-29 15:14:30|31495.39|31495.39|31491.86|31491.86|31495.39|31495.39|31488.32|31488.32|0
1640790880000|2021-12-29 15:14:40|31488.32|31488.32|31488.32|31488.32|31488.32|31488.32|31488.32|31488.32|0
1640790940000|2021-12-29 15:15:40|31487.91|31487.91|31487.91|31487.91|31487.91|31487.91|31487.91|31487.91|0
1640790950000|2021-12-29 15:15:50|31484.38|31484.38|31484.38|31484.38|31484.38|31484.38|31484.38|31484.38|0
1640790960000|2021-12-29 15:16:00|31483.78|31483.78|31480.24|31480.24|31483.78|31483.78|31480.24|31480.24|0
1640790980000|2021-12-29 15:16:20|31480|31480|31480|31480|31480|31480|31480|31480|0
1640790990000|2021-12-29 15:16:30|31483.54|31483.54|31480|31480|31483.54|31483.54|31480|31480|0
1640791030000|2021-12-29 15:17:10|31476.47|31476.47|31480|31480|31480|31480|31476.47|31476.47|0
1640791040000|2021-12-29 15:17:20|31483.54|31483.54|31487.07|31487.07|31487.07|31487.07|31483.54|31483.54|0
1640791050000|2021-12-29 15:17:30|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|31490.61|0
1640791060000|2021-12-29 15:17:40|31490.85|31490.85|31490.85|31490.85|31490.85|31490.85|31490.85|31490.85|0
1640791090000|2021-12-29 15:18:10|31494.38|31494.38|31498.52|31498.52|31502.05|31502.05|31494.38|31494.38|0
1640791100000|2021-12-29 15:18:20|31502.05|31502.05|31498.52|31498.52|31502.05|31502.05|31498.52|31498.52|0
1640791110000|2021-12-29 15:18:30|31498.93|31498.93|31502.46|31502.46|31502.46|31502.46|31498.93|31498.93|0
1640791170000|2021-12-29 15:19:30|31498.93|31498.93|31499.53|31499.53|31499.53|31499.53|31498.93|31498.93|0
1640791180000|2021-12-29 15:19:40|31500.13|31500.13|31499.72|31499.72|31500.13|31500.13|31496.6|31496.6|0
1640791190000|2021-12-29 15:19:50|31506.79|31506.79|31506.79|31506.79|31506.79|31506.79|31506.79|31506.79|0
1640791200000|2021-12-29 15:20:00|31503.26|31503.26|31503.26|31503.26|31503.26|31503.26|31503.26|31503.26|0
1640791210000|2021-12-29 15:20:10|31506.79|31506.79|31506.79|31506.79|31510.33|31510.33|31506.79|31506.79|0
1640791220000|2021-12-29 15:20:20|31510.33|31510.33|31506.79|31506.79|31510.33|31510.33|31506.79|31506.79|0
1640791260000|2021-12-29 15:21:00|31510.33|31510.33|31510.33|31510.33|31510.33|31510.33|31510.33|31510.33|0
1640791280000|2021-12-29 15:21:20|31506.79|31506.79|31503.26|31503.26|31506.79|31506.79|31503.26|31503.26|0
1640791290000|2021-12-29 15:21:30|31513.86|31513.86|31521.53|31521.53|31524.47|31524.47|31513.86|31513.86|0
1640791310000|2021-12-29 15:21:50|31528.6|31528.6|31528.6|31528.6|31528.6|31528.6|31528.6|31528.6|0
1640791330000|2021-12-29 15:22:10|31525.07|31525.07|31525.07|31525.07|31525.07|31525.07|31525.07|31525.07|0
1640791340000|2021-12-29 15:22:20|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|0
1640791350000|2021-12-29 15:22:30|31518|31518|31510.33|31510.33|31518|31518|31510.33|31510.33|0
1640791360000|2021-12-29 15:22:40|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|0
1640791390000|2021-12-29 15:23:10|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|0
1640791420000|2021-12-29 15:23:40|31520.93|31520.93|31513.86|31513.86|31520.93|31520.93|31513.86|31513.86|0
1640791510000|2021-12-29 15:25:10|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|0
1640791520000|2021-12-29 15:25:20|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|0
1640791530000|2021-12-29 15:25:30|31524.47|31524.47|31520.93|31520.93|31524.47|31524.47|31520.93|31520.93|0
1640791540000|2021-12-29 15:25:40|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|0
1640791550000|2021-12-29 15:25:50|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|0
1640791560000|2021-12-29 15:26:00|31510.33|31510.33|31506.79|31506.79|31510.33|31510.33|31506.79|31506.79|0
1640791570000|2021-12-29 15:26:10|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|0
1640791610000|2021-12-29 15:26:50|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|0
1640791670000|2021-12-29 15:27:50|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|0
1640791700000|2021-12-29 15:28:20|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|0
1640791710000|2021-12-29 15:28:30|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|0
1640791720000|2021-12-29 15:28:40|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|31517.4|0
1640791750000|2021-12-29 15:29:10|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|0
1640791770000|2021-12-29 15:29:30|31510.33|31510.33|31510.33|31510.33|31510.33|31510.33|31510.33|31510.33|0
1640791780000|2021-12-29 15:29:40|31513.86|31513.86|31510.33|31510.33|31513.86|31513.86|31510.33|31510.33|0
1640791800000|2021-12-29 15:30:00|31517.4|31517.4|31509.48|31509.48|31517.4|31517.4|31509.48|31509.48|0
1640791810000|2021-12-29 15:30:10|31508.88|31508.88|31504.94|31504.94|31508.88|31508.88|31504.94|31504.94|0
1640791840000|2021-12-29 15:30:40|31508.47|31508.47|31508.47|31508.47|31508.47|31508.47|31508.47|31508.47|0
1640791850000|2021-12-29 15:30:50|31512.01|31512.01|31515.54|31515.54|31515.54|31515.54|31512.01|31512.01|0
1640791860000|2021-12-29 15:31:00|31519.08|31519.08|31519.68|31519.68|31519.68|31519.68|31519.08|31519.08|0
1640791940000|2021-12-29 15:32:20|31519.08|31519.08|31519.08|31519.08|31519.08|31519.08|31519.08|31519.08|0
1640791950000|2021-12-29 15:32:30|31515.54|31515.54|31512.01|31512.01|31515.54|31515.54|31512.01|31512.01|0
1640791980000|2021-12-29 15:33:00|31515.54|31515.54|31515.54|31515.54|31515.54|31515.54|31515.54|31515.54|0
1640792020000|2021-12-29 15:33:40|31519.08|31519.08|31519.08|31519.08|31519.08|31519.08|31519.08|31519.08|0
1640792030000|2021-12-29 15:33:50|31515.54|31515.54|31515.54|31515.54|31515.54|31515.54|31515.54|31515.54|0
1640792070000|2021-12-29 15:34:30|31519.08|31519.08|31522.61|31522.61|31522.61|31522.61|31519.08|31519.08|0
1640792080000|2021-12-29 15:34:40|31526.15|31526.15|31530.28|31530.28|31530.28|31530.28|31526.15|31526.15|0
1640792120000|2021-12-29 15:35:20|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|0
1640792130000|2021-12-29 15:35:30|31537.95|31537.95|31534.42|31534.42|31537.95|31537.95|31530.88|31530.88|0
1640792140000|2021-12-29 15:35:40|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|0
1640792150000|2021-12-29 15:35:50|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|0
1640792170000|2021-12-29 15:36:10|31527.35|31527.35|31530.88|31530.88|31530.88|31530.88|31527.35|31527.35|0
1640792190000|2021-12-29 15:36:30|31527.35|31527.35|31527.35|31527.35|31527.35|31527.35|31527.35|31527.35|0
1640792220000|2021-12-29 15:37:00|31523.81|31523.81|31520.28|31520.28|31523.81|31523.81|31520.28|31520.28|0
1640792230000|2021-12-29 15:37:10|31516.74|31516.74|31520.28|31520.28|31520.28|31520.28|31516.74|31516.74|0
1640792240000|2021-12-29 15:37:20|31516.74|31516.74|31516.74|31516.74|31516.74|31516.74|31516.74|31516.74|0
1640792270000|2021-12-29 15:37:50|31520.28|31520.28|31520.28|31520.28|31520.28|31520.28|31520.28|31520.28|0
1640792310000|2021-12-29 15:38:30|31516.74|31516.74|31513.21|31513.21|31516.74|31516.74|31513.21|31513.21|0
1640792340000|2021-12-29 15:39:00|31512.61|31512.61|31512.61|31512.61|31512.61|31512.61|31512.61|31512.61|0
1640792360000|2021-12-29 15:39:20|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|0
1640792370000|2021-12-29 15:39:30|31512.61|31512.61|31512.61|31512.61|31512.61|31512.61|31512.61|31512.61|0
1640792390000|2021-12-29 15:39:50|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|0
1640792400000|2021-12-29 15:40:00|31523.21|31523.21|31519.68|31519.68|31523.21|31523.21|31519.68|31519.68|0
1640792410000|2021-12-29 15:40:10|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|31516.14|0
1640792420000|2021-12-29 15:40:20|31519.68|31519.68|31519.68|31519.68|31519.68|31519.68|31519.68|31519.68|0
1640792430000|2021-12-29 15:40:30|31523.21|31523.21|31519.68|31519.68|31523.21|31523.21|31519.68|31519.68|0
1640792440000|2021-12-29 15:40:40|31526.75|31526.75|31523.21|31523.21|31526.75|31526.75|31519.68|31519.68|0
1640792450000|2021-12-29 15:40:50|31519.68|31519.68|31519.68|31519.68|31519.68|31519.68|31519.68|31519.68|0
1640792460000|2021-12-29 15:41:00|31526.75|31526.75|31526.75|31526.75|31526.75|31526.75|31526.75|31526.75|0
1640792470000|2021-12-29 15:41:10|31523.21|31523.21|31523.81|31523.81|31523.81|31523.81|31523.21|31523.21|0
1640792520000|2021-12-29 15:42:00|31527.35|31527.35|31527.35|31527.35|31527.35|31527.35|31527.35|31527.35|0
1640792600000|2021-12-29 15:43:20|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|31530.88|0
1640792620000|2021-12-29 15:43:40|31534.42|31534.42|31541.49|31541.49|31541.49|31541.49|31534.42|31534.42|0
1640792660000|2021-12-29 15:44:20|31545.02|31545.02|31545.02|31545.02|31545.02|31545.02|31545.02|31545.02|0
1640792670000|2021-12-29 15:44:30|31541.49|31541.49|31541.49|31541.49|31541.49|31541.49|31541.49|31541.49|0
1640792700000|2021-12-29 15:45:00|31545.02|31545.02|31548.56|31548.56|31548.56|31548.56|31545.02|31545.02|0
1640792710000|2021-12-29 15:45:10|31552.09|31552.09|31556.23|31556.23|31562.7|31562.7|31552.09|31552.09|0
1640792720000|2021-12-29 15:45:20|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|0
1640792740000|2021-12-29 15:45:40|31549.16|31549.16|31556.23|31556.23|31556.23|31556.23|31549.16|31549.16|0
1640792750000|2021-12-29 15:45:50|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|0
1640792760000|2021-12-29 15:46:00|31556.23|31556.23|31556.23|31556.23|31556.23|31556.23|31556.23|31556.23|0
1640792770000|2021-12-29 15:46:10|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|31559.76|0
1640792790000|2021-12-29 15:46:30|31549.16|31549.16|31542.09|31542.09|31549.16|31549.16|31542.09|31542.09|0
1640792800000|2021-12-29 15:46:40|31535.02|31535.02|31535.02|31535.02|31535.02|31535.02|31535.02|31535.02|0
1640792820000|2021-12-29 15:47:00|31542.09|31542.09|31542.5|31542.5|31542.5|31542.5|31542.09|31542.09|0
1640792840000|2021-12-29 15:47:20|31538.96|31538.96|31538.96|31538.96|31538.96|31538.96|31538.96|31538.96|0
1640792850000|2021-12-29 15:47:30|31542.5|31542.5|31538.96|31538.96|31542.5|31542.5|31538.96|31538.96|0
1640792860000|2021-12-29 15:47:40|31542.5|31542.5|31542.5|31542.5|31546.03|31546.03|31542.5|31542.5|0
1640792910000|2021-12-29 15:48:30|31535.43|31535.43|31535.43|31535.43|31535.43|31535.43|31531.89|31531.89|0
1640792940000|2021-12-29 15:49:00|31534.83|31534.83|31531.29|31531.29|31534.83|31534.83|31531.29|31531.29|0
1640792970000|2021-12-29 15:49:30|31538.36|31538.36|31541.9|31541.9|31541.9|31541.9|31538.36|31538.36|0
1640793070000|2021-12-29 15:51:10|31542.14|31542.14|31542.14|31542.14|31542.14|31542.14|31542.14|31542.14|0
1640793090000|2021-12-29 15:51:30|31545.68|31545.68|31549.21|31549.21|31549.21|31549.21|31545.68|31545.68|0
1640793120000|2021-12-29 15:52:00|31545.68|31545.68|31549.21|31549.21|31549.21|31549.21|31545.68|31545.68|0
1640793140000|2021-12-29 15:52:20|31545.68|31545.68|31545.68|31545.68|31545.68|31545.68|31545.68|31545.68|0
1640793180000|2021-12-29 15:53:00|31542.14|31542.14|31542.14|31542.14|31542.14|31542.14|31542.14|31542.14|0
1640793190000|2021-12-29 15:53:10|31549.21|31549.21|31549.21|31549.21|31549.21|31549.21|31549.21|31549.21|0
1640793250000|2021-12-29 15:54:10|31552.74|31552.74|31549.21|31549.21|31552.74|31552.74|31549.21|31549.21|0
1640793260000|2021-12-29 15:54:20|31556.28|31556.28|31556.28|31556.28|31556.28|31556.28|31556.28|31556.28|0
1640793270000|2021-12-29 15:54:30|31552.74|31552.74|31556.69|31556.69|31556.69|31556.69|31552.74|31552.74|0
1640793280000|2021-12-29 15:54:40|31556.93|31556.93|31556.93|31556.93|31556.93|31556.93|31556.93|31556.93|0
1640793290000|2021-12-29 15:54:50|31564|31564|31557.53|31557.53|31564|31564|31556.93|31556.93|0
1640793300000|2021-12-29 15:55:00|31558.13|31558.13|31557.53|31557.53|31565.2|31565.2|31557.53|31557.53|0
1640793310000|2021-12-29 15:55:10|31557.12|31557.12|31557.12|31557.12|31557.12|31557.12|31557.12|31557.12|0
1640793320000|2021-12-29 15:55:20|31553.59|31553.59|31553.59|31553.59|31553.59|31553.59|31553.59|31553.59|0
1640793330000|2021-12-29 15:55:30|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|0
1640793370000|2021-12-29 15:56:10|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|0
1640793380000|2021-12-29 15:56:20|31546.52|31546.52|31546.52|31546.52|31546.52|31546.52|31546.52|31546.52|0
1640793400000|2021-12-29 15:56:40|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|0
1640793430000|2021-12-29 15:57:10|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|0
1640793440000|2021-12-29 15:57:20|31546.52|31546.52|31550.05|31550.05|31550.05|31550.05|31546.52|31546.52|0
1640793470000|2021-12-29 15:57:50|31553.59|31553.59|31557.12|31557.12|31557.12|31557.12|31553.59|31553.59|0
1640793490000|2021-12-29 15:58:10|31553.59|31553.59|31557.12|31557.12|31557.12|31557.12|31553.59|31553.59|0
1640793510000|2021-12-29 15:58:30|31553.59|31553.59|31553.59|31553.59|31553.59|31553.59|31553.59|31553.59|0
1640793520000|2021-12-29 15:58:40|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|0
1640793540000|2021-12-29 15:59:00|31546.52|31546.52|31546.52|31546.52|31546.52|31546.52|31546.52|31546.52|0
1640793550000|2021-12-29 15:59:10|31542.98|31542.98|31507.63|31507.63|31542.98|31542.98|31507.63|31507.63|0
1640793560000|2021-12-29 15:59:20|31511.17|31511.17|31507.63|31507.63|31514.7|31514.7|31507.63|31507.63|0
1640793570000|2021-12-29 15:59:30|31518.24|31518.24|31518.24|31518.24|31518.24|31518.24|31514.7|31514.7|0
1640793580000|2021-12-29 15:59:40|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|31518.24|31518.24|0
1640793600000|2021-12-29 16:00:00|31518.24|31518.24|31514.7|31514.7|31518.24|31518.24|31514.7|31514.7|0
1640793610000|2021-12-29 16:00:10|31521.77|31521.77|31525.31|31525.31|31525.31|31525.31|31521.77|31521.77|0
1640793620000|2021-12-29 16:00:20|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|0
1640793660000|2021-12-29 16:01:00|31539.45|31539.45|31539.45|31539.45|31539.45|31539.45|31535.91|31535.91|0
1640793680000|2021-12-29 16:01:20|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|0
1640793700000|2021-12-29 16:01:40|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|0
1640793720000|2021-12-29 16:02:00|31539.45|31539.45|31539.45|31539.45|31539.45|31539.45|31539.45|31539.45|0
1640793730000|2021-12-29 16:02:10|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|31532.38|0
1640793800000|2021-12-29 16:03:20|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|0
1640793830000|2021-12-29 16:03:50|31528.84|31528.84|31528.84|31528.84|31528.84|31528.84|31528.84|31528.84|0
1640793840000|2021-12-29 16:04:00|31532.38|31532.38|31532.98|31532.98|31532.98|31532.98|31532.38|31532.38|0
1640793850000|2021-12-29 16:04:10|31529.44|31529.44|31532.98|31532.98|31532.98|31532.98|31529.44|31529.44|0
1640793860000|2021-12-29 16:04:20|31540.05|31540.05|31532.98|31532.98|31540.05|31540.05|31532.98|31532.98|0
1640793930000|2021-12-29 16:05:30|31536.51|31536.51|31540.05|31540.05|31540.05|31540.05|31536.51|31536.51|0
1640793940000|2021-12-29 16:05:40|31532.98|31532.98|31536.51|31536.51|31536.51|31536.51|31532.98|31532.98|0
1640793960000|2021-12-29 16:06:00|31532.98|31532.98|31532.98|31532.98|31532.98|31532.98|31532.98|31532.98|0
1640794000000|2021-12-29 16:06:40|31536.51|31536.51|31540.05|31540.05|31540.05|31540.05|31536.51|31536.51|0
1640794010000|2021-12-29 16:06:50|31539.81|31539.81|31539.81|31539.81|31539.81|31539.81|31539.81|31539.81|0
1640794020000|2021-12-29 16:07:00|31543.34|31543.34|31543.34|31543.34|31543.34|31543.34|31543.34|31543.34|0
1640794040000|2021-12-29 16:07:20|31539.81|31539.81|31539.81|31539.81|31539.81|31539.81|31539.81|31539.81|0
1640794050000|2021-12-29 16:07:30|31529.2|31529.2|31529.2|31529.2|31529.2|31529.2|31529.2|31529.2|0
1640794060000|2021-12-29 16:07:40|31532.74|31532.74|31532.74|31532.74|31532.74|31532.74|31532.74|31532.74|0
1640794080000|2021-12-29 16:08:00|31536.27|31536.27|31535.07|31535.07|31536.27|31536.27|31535.07|31535.07|0
1640794140000|2021-12-29 16:09:00|31531.54|31531.54|31524.47|31524.47|31531.54|31531.54|31524.47|31524.47|0
1640794170000|2021-12-29 16:09:30|31531.54|31531.54|31531.54|31531.54|31531.54|31531.54|31531.54|31531.54|0
1640794190000|2021-12-29 16:09:50|31528|31528|31528|31528|31528|31528|31528|31528|0
1640794200000|2021-12-29 16:10:00|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|0
1640794260000|2021-12-29 16:11:00|31528|31528|31528|31528|31528|31528|31528|31528|0
1640794280000|2021-12-29 16:11:20|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|0
1640794290000|2021-12-29 16:11:30|31524.06|31524.06|31524.47|31524.47|31524.47|31524.47|31524.06|31524.06|0
1640794300000|2021-12-29 16:11:40|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|0
1640794310000|2021-12-29 16:11:50|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|0
1640794340000|2021-12-29 16:12:20|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|31520.93|0
1640794350000|2021-12-29 16:12:30|31524.47|31524.47|31520.93|31520.93|31524.47|31524.47|31520.93|31520.93|0
1640794390000|2021-12-29 16:13:10|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|31524.47|0
1640794420000|2021-12-29 16:13:40|31517.4|31517.4|31524.47|31524.47|31524.47|31524.47|31517.4|31517.4|0
1640794450000|2021-12-29 16:14:10|31520.93|31520.93|31517.4|31517.4|31520.93|31520.93|31517.4|31517.4|0
1640794460000|2021-12-29 16:14:20|31513.86|31513.86|31513.86|31513.86|31513.86|31513.86|31506.79|31506.79|0
1640794480000|2021-12-29 16:14:40|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|0
1640794490000|2021-12-29 16:14:50|31525.07|31525.07|31518|31518|31525.07|31525.07|31518|31518|0
1640794520000|2021-12-29 16:15:20|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|31521.53|0
1640794530000|2021-12-29 16:15:30|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|0
1640794550000|2021-12-29 16:15:50|31518.24|31518.24|31518.24|31518.24|31518.24|31518.24|31518.24|31518.24|0
1640794590000|2021-12-29 16:16:30|31521.77|31521.77|31518.24|31518.24|31521.77|31521.77|31518.24|31518.24|0
1640794630000|2021-12-29 16:17:10|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|31521.77|0
1640794650000|2021-12-29 16:17:30|31514.7|31514.7|31514.7|31514.7|31514.7|31514.7|31514.7|31514.7|0
1640794660000|2021-12-29 16:17:40|31514.29|31514.29|31514.29|31514.29|31514.29|31514.29|31514.29|31514.29|0
1640794670000|2021-12-29 16:17:50|31524.9|31524.9|31524.9|31524.9|31524.9|31524.9|31524.9|31524.9|0
1640794680000|2021-12-29 16:18:00|31521.36|31521.36|31521.36|31521.36|31521.36|31521.36|31521.36|31521.36|0
1640794690000|2021-12-29 16:18:10|31521.61|31521.61|31521.61|31521.61|31521.61|31521.61|31521.61|31521.61|0
1640794730000|2021-12-29 16:18:50|31521.12|31521.12|31521.12|31521.12|31521.12|31521.12|31521.12|31521.12|0
1640794750000|2021-12-29 16:19:10|31520.52|31520.52|31520.52|31520.52|31520.52|31520.52|31520.52|31520.52|0
1640794760000|2021-12-29 16:19:20|31516.99|31516.99|31520.52|31520.52|31520.52|31520.52|31516.99|31516.99|0
1640794780000|2021-12-29 16:19:40|31527.59|31527.59|31527.59|31527.59|31527.59|31527.59|31520.52|31520.52|0
1640794800000|2021-12-29 16:20:00|31524.06|31524.06|31521.36|31521.36|31527.59|31527.59|31521.12|31521.12|0
1640794810000|2021-12-29 16:20:10|31524.9|31524.9|31524.9|31524.9|31524.9|31524.9|31524.9|31524.9|0
1640794830000|2021-12-29 16:20:30|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|31525.5|0
1640794840000|2021-12-29 16:20:40|31529.03|31529.03|31532.57|31532.57|31532.57|31532.57|31529.03|31529.03|0
1640794850000|2021-12-29 16:20:50|31536.1|31536.1|31536.1|31536.1|31536.1|31536.1|31536.1|31536.1|0
1640794860000|2021-12-29 16:21:00|31532.57|31532.57|31533.39|31533.39|31533.39|31533.39|31532.57|31532.57|0
1640794870000|2021-12-29 16:21:10|31536.92|31536.92|31533.39|31533.39|31543.99|31543.99|31533.39|31533.39|0
1640794890000|2021-12-29 16:21:30|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|0
1640794900000|2021-12-29 16:21:40|31540.46|31540.46|31536.92|31536.92|31540.46|31540.46|31536.92|31536.92|0
1640794910000|2021-12-29 16:21:50|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|0
1640794930000|2021-12-29 16:22:10|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|0
1640794950000|2021-12-29 16:22:30|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|0
1640794960000|2021-12-29 16:22:40|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|31536.92|0
1640794970000|2021-12-29 16:22:50|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|31540.46|0
1640794980000|2021-12-29 16:23:00|31543.99|31543.99|31540.46|31540.46|31543.99|31543.99|31540.46|31540.46|0
1640794990000|2021-12-29 16:23:10|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|31540.94|0
1640795000000|2021-12-29 16:23:20|31540.53|31540.53|31544.07|31544.07|31544.07|31544.07|31540.53|31540.53|0
1640795010000|2021-12-29 16:23:30|31540.53|31540.53|31537|31537|31540.53|31540.53|31537|31537|0
1640795030000|2021-12-29 16:23:50|31544.07|31544.07|31544.07|31544.07|31544.07|31544.07|31544.07|31544.07|0
1640795040000|2021-12-29 16:24:00|31540.53|31540.53|31540.53|31540.53|31540.53|31540.53|31540.53|31540.53|0
1640795060000|2021-12-29 16:24:20|31537|31537|31537|31537|31537|31537|31537|31537|0
1640795090000|2021-12-29 16:24:50|31536.4|31536.4|31537|31537|31537|31537|31536.4|31536.4|0
1640795100000|2021-12-29 16:25:00|31536.4|31536.4|31536.4|31536.4|31536.4|31536.4|31536.4|31536.4|0
1640795110000|2021-12-29 16:25:10|31535.91|31535.91|31535.31|31535.31|31535.91|31535.91|31535.31|31535.31|0
1640795140000|2021-12-29 16:25:40|31534.9|31534.9|31538.2|31538.2|31538.2|31538.2|31534.66|31534.66|0
1640795160000|2021-12-29 16:26:00|31538.8|31538.8|31538.8|31538.8|31538.8|31538.8|31535.26|31535.26|0
1640795190000|2021-12-29 16:26:30|31535.26|31535.26|31535.26|31535.26|31535.26|31535.26|31535.26|31535.26|0
1640795210000|2021-12-29 16:26:50|31538.8|31538.8|31538.8|31538.8|31538.8|31538.8|31538.8|31538.8|0
1640795220000|2021-12-29 16:27:00|31535.26|31535.26|31530.72|31530.72|31535.26|31535.26|31530.72|31530.72|0
1640795250000|2021-12-29 16:27:30|31537.79|31537.79|31537.79|31537.79|31537.79|31537.79|31537.79|31537.79|0
1640795260000|2021-12-29 16:27:40|31541.32|31541.32|31541.32|31541.32|31541.32|31541.32|31541.32|31541.32|0
1640795270000|2021-12-29 16:27:50|31537.79|31537.79|31534.25|31534.25|31537.79|31537.79|31534.25|31534.25|0
1640795280000|2021-12-29 16:28:00|31534.66|31534.66|31539.42|31539.42|31542.96|31542.96|31534.66|31534.66|0
1640795290000|2021-12-29 16:28:10|31535.89|31535.89|31535.48|31535.48|31535.89|31535.89|31535.48|31535.48|0
1640795310000|2021-12-29 16:28:30|31539.02|31539.02|31539.02|31539.02|31542.55|31542.55|31531.95|31531.95|0
1640795340000|2021-12-29 16:29:00|31535.48|31535.48|31542.55|31542.55|31542.55|31542.55|31535.48|31535.48|0
1640795350000|2021-12-29 16:29:10|31543.15|31543.15|31543.15|31543.15|31546.69|31546.69|31543.15|31543.15|0
1640795360000|2021-12-29 16:29:20|31542.67|31542.67|31542.67|31542.67|31542.67|31542.67|31542.67|31542.67|0
1640795370000|2021-12-29 16:29:30|31539.13|31539.13|31542.07|31542.07|31542.67|31542.67|31539.13|31539.13|0
1640795380000|2021-12-29 16:29:40|31538.53|31538.53|31523.79|31523.79|31538.53|31538.53|31523.79|31523.79|0
1640795390000|2021-12-29 16:29:50|31530.86|31530.86|31523.79|31523.79|31530.86|31530.86|31520.26|31520.26|0
1640852100000|2021-12-30 08:15:00|31402.39|31402.39|31398.45|31398.45|31405.93|31405.93|31398.45|31398.45|0
1640852110000|2021-12-30 08:15:10|31401.98|31401.98|31401.98|31401.98|31401.98|31401.98|31401.98|31401.98|0
1640852130000|2021-12-30 08:15:30|31405.52|31405.52|31409.05|31409.05|31409.05|31409.05|31405.52|31405.52|0
1640852160000|2021-12-30 08:16:00|31412.59|31412.59|31412.59|31412.59|31412.59|31412.59|31412.59|31412.59|0
1640852170000|2021-12-30 08:16:10|31416.12|31416.12|31416.12|31416.12|31416.12|31416.12|31416.12|31416.12|0
1640852180000|2021-12-30 08:16:20|31419.66|31419.66|31419.66|31419.66|31419.66|31419.66|31419.66|31419.66|0
1640852190000|2021-12-30 08:16:30|31423.19|31423.19|31423.19|31423.19|31423.19|31423.19|31423.19|31423.19|0
1640852250000|2021-12-30 08:17:30|31426.73|31426.73|31426.73|31426.73|31426.73|31426.73|31426.73|31426.73|0
1640852280000|2021-12-30 08:18:00|31430.26|31430.26|31430.26|31430.26|31430.26|31430.26|31430.26|31430.26|0
1640852310000|2021-12-30 08:18:30|31429.66|31429.66|31426.13|31426.13|31429.66|31429.66|31426.13|31426.13|0
1640852320000|2021-12-30 08:18:40|31419.06|31419.06|31419.06|31419.06|31419.06|31419.06|31419.06|31419.06|0
1640852360000|2021-12-30 08:19:20|31426.13|31426.13|31426.13|31426.13|31426.13|31426.13|31426.13|31426.13|0
1640852390000|2021-12-30 08:19:50|31433.2|31433.2|31433.2|31433.2|31433.2|31433.2|31433.2|31433.2|0
1640852450000|2021-12-30 08:20:50|31440.27|31440.27|31440.27|31440.27|31440.27|31440.27|31440.27|31440.27|0
1640852460000|2021-12-30 08:21:00|31439.86|31439.86|31436.32|31436.32|31439.86|31439.86|31436.32|31436.32|0
1640852470000|2021-12-30 08:21:10|31429.25|31429.25|31429.25|31429.25|31429.25|31429.25|31429.25|31429.25|0
1640852480000|2021-12-30 08:21:20|31432.79|31432.79|31432.79|31432.79|31432.79|31432.79|31432.79|31432.79|0
1640852490000|2021-12-30 08:21:30|31429.25|31429.25|31425.72|31425.72|31429.25|31429.25|31425.72|31425.72|0
1640852510000|2021-12-30 08:21:50|31418.65|31418.65|31418.65|31418.65|31418.65|31418.65|31418.65|31418.65|0
1640852610000|2021-12-30 08:23:30|31419.25|31419.25|31419.85|31419.85|31419.85|31419.85|31419.25|31419.25|0
1640852620000|2021-12-30 08:23:40|31441.06|31441.06|31444.59|31444.59|31444.59|31444.59|31441.06|31441.06|0
1640852730000|2021-12-30 08:25:30|31448.13|31448.13|31451.66|31451.66|31451.66|31451.66|31448.13|31448.13|0
1640852740000|2021-12-30 08:25:40|31455.2|31455.2|31455.2|31455.2|31455.2|31455.2|31455.2|31455.2|0
1640852780000|2021-12-30 08:26:20|31458.73|31458.73|31458.73|31458.73|31458.73|31458.73|31458.73|31458.73|0
1640852800000|2021-12-30 08:26:40|31451.66|31451.66|31445.19|31445.19|31452.26|31452.26|31445.19|31445.19|0
1640852810000|2021-12-30 08:26:50|31441.66|31441.66|31452.26|31452.26|31452.26|31452.26|31441.66|31441.66|0
1640852820000|2021-12-30 08:27:00|31448.73|31448.73|31452.26|31452.26|31452.26|31452.26|31441.66|31441.66|0
1640852880000|2021-12-30 08:28:00|31445.19|31445.19|31442.86|31442.86|31445.19|31445.19|31441.66|31441.66|0
1640852890000|2021-12-30 08:28:10|31446.4|31446.4|31446.4|31446.4|31446.4|31446.4|31446.4|31446.4|0
1640852910000|2021-12-30 08:28:30|31449.93|31449.93|31464.07|31464.07|31464.07|31464.07|31449.93|31449.93|0
1640852940000|2021-12-30 08:29:00|31467.6|31467.6|31481.74|31481.74|31481.74|31481.74|31467.6|31467.6|0
1640852950000|2021-12-30 08:29:10|31482.15|31482.15|31482.97|31482.97|31482.97|31482.97|31482.15|31482.15|0
1640852960000|2021-12-30 08:29:20|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|0
1640852990000|2021-12-30 08:29:50|31478.23|31478.23|31478.23|31478.23|31478.23|31478.23|31478.23|31478.23|0
1640853010000|2021-12-30 08:30:10|31481.76|31481.76|31485.3|31485.3|31485.3|31485.3|31481.76|31481.76|0
1640853020000|2021-12-30 08:30:20|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|0
1640853060000|2021-12-30 08:31:00|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|0
1640853070000|2021-12-30 08:31:10|31492.37|31492.37|31492.37|31492.37|31492.37|31492.37|31492.37|31492.37|0
1640853100000|2021-12-30 08:31:40|31491.14|31491.14|31494.67|31494.67|31494.67|31494.67|31491.14|31491.14|0
1640853110000|2021-12-30 08:31:50|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|0
1640853120000|2021-12-30 08:32:00|31498.21|31498.21|31498.21|31498.21|31498.21|31498.21|31498.21|31498.21|0
1640853130000|2021-12-30 08:32:10|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|0
1640853150000|2021-12-30 08:32:30|31494.67|31494.67|31494.67|31494.67|31494.67|31494.67|31494.67|31494.67|0
1640853160000|2021-12-30 08:32:40|31487.6|31487.6|31487.6|31487.6|31487.6|31487.6|31487.6|31487.6|0
1640853180000|2021-12-30 08:33:00|31484.07|31484.07|31491.14|31491.14|31491.14|31491.14|31484.07|31484.07|0
1640853190000|2021-12-30 08:33:10|31487.6|31487.6|31484.07|31484.07|31487.6|31487.6|31484.07|31484.07|0
1640853250000|2021-12-30 08:34:10|31481.67|31481.67|31474.6|31474.6|31481.67|31481.67|31474.6|31474.6|0
1640853300000|2021-12-30 08:35:00|31471.06|31471.06|31456.32|31456.32|31471.06|31471.06|31456.32|31456.32|0
1640853310000|2021-12-30 08:35:10|31456.92|31456.92|31453.39|31453.39|31456.92|31456.92|31453.39|31453.39|0
1640853320000|2021-12-30 08:35:20|31456.92|31456.92|31453.39|31453.39|31456.92|31456.92|31453.39|31453.39|0
1640853330000|2021-12-30 08:35:30|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|0
1640853340000|2021-12-30 08:35:40|31461.06|31461.06|31468.13|31468.13|31468.13|31468.13|31461.06|31461.06|0
1640853350000|2021-12-30 08:35:50|31453.99|31453.99|31468.13|31468.13|31468.13|31468.13|31453.99|31453.99|0
1640853380000|2021-12-30 08:36:20|31464.59|31464.59|31464.59|31464.59|31464.59|31464.59|31464.59|31464.59|0
1640853410000|2021-12-30 08:36:50|31468.13|31468.13|31468.13|31468.13|31468.13|31468.13|31468.13|31468.13|0
1640853420000|2021-12-30 08:37:00|31471.66|31471.66|31471.66|31471.66|31471.66|31471.66|31471.66|31471.66|0
1640853470000|2021-12-30 08:37:50|31475.2|31475.2|31475.2|31475.2|31475.2|31475.2|31475.2|31475.2|0
1640853480000|2021-12-30 08:38:00|31474.6|31474.6|31474.6|31474.6|31474.6|31474.6|31474.6|31474.6|0
1640853520000|2021-12-30 08:38:40|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|0
1640853540000|2021-12-30 08:39:00|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|0
1640853560000|2021-12-30 08:39:20|31449.25|31449.25|31445.72|31445.72|31449.25|31449.25|31445.72|31445.72|0
1640853600000|2021-12-30 08:40:00|31449.25|31449.25|31449.25|31449.25|31449.25|31449.25|31449.25|31449.25|0
1640853680000|2021-12-30 08:41:20|31445.72|31445.72|31445.72|31445.72|31445.72|31445.72|31445.72|31445.72|0
1640853740000|2021-12-30 08:42:20|31449.25|31449.25|31452.79|31452.79|31452.79|31452.79|31449.25|31449.25|0
1640853760000|2021-12-30 08:42:40|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|0
1640853810000|2021-12-30 08:43:30|31460.34|31460.34|31463.87|31463.87|31463.87|31463.87|31460.34|31460.34|0
1640853840000|2021-12-30 08:44:00|31463.15|31463.15|31463.75|31463.75|31463.75|31463.75|31463.15|31463.15|0
1640853860000|2021-12-30 08:44:20|31463.99|31463.99|31465.79|31465.79|31465.79|31465.79|31463.99|31463.99|0
1640853880000|2021-12-30 08:44:40|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|0
1640853900000|2021-12-30 08:45:00|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|0
1640853910000|2021-12-30 08:45:10|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|0
1640853930000|2021-12-30 08:45:30|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|0
1640853960000|2021-12-30 08:46:00|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|0
1640853980000|2021-12-30 08:46:20|31469.33|31469.33|31469.33|31469.33|31469.33|31469.33|31469.33|31469.33|0
1640854020000|2021-12-30 08:47:00|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|0
1640854030000|2021-12-30 08:47:10|31465.31|31465.31|31465.31|31465.31|31465.31|31465.31|31465.31|31465.31|0
1640854050000|2021-12-30 08:47:30|31468.84|31468.84|31468.84|31468.84|31468.84|31468.84|31468.84|31468.84|0
1640854080000|2021-12-30 08:48:00|31467.64|31467.64|31467.64|31467.64|31467.64|31467.64|31467.64|31467.64|0
1640854090000|2021-12-30 08:48:10|31471.18|31471.18|31467.64|31467.64|31471.18|31471.18|31467.64|31467.64|0
1640854200000|2021-12-30 08:50:00|31481.78|31481.78|31481.78|31481.78|31481.78|31481.78|31481.78|31481.78|0
1640854250000|2021-12-30 08:50:50|31478.25|31478.25|31478.25|31478.25|31478.25|31478.25|31478.25|31478.25|0
1640854280000|2021-12-30 08:51:20|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|0
1640854320000|2021-12-30 08:52:00|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|0
1640854350000|2021-12-30 08:52:30|31483.52|31483.52|31483.52|31483.52|31483.52|31483.52|31483.52|31483.52|0
1640854370000|2021-12-30 08:52:50|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|0
1640854400000|2021-12-30 08:53:20|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|0
1640854410000|2021-12-30 08:53:30|31476.8|31476.8|31476.8|31476.8|31476.8|31476.8|31476.8|31476.8|0
1640854430000|2021-12-30 08:53:50|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|0
1640854440000|2021-12-30 08:54:00|31490.94|31490.94|31490.94|31490.94|31490.94|31490.94|31490.94|31490.94|0
1640854450000|2021-12-30 08:54:10|31487.41|31487.41|31483.87|31483.87|31487.41|31487.41|31483.87|31483.87|0
1640854460000|2021-12-30 08:54:20|31480.34|31480.34|31476.8|31476.8|31480.34|31480.34|31476.8|31476.8|0
1640854500000|2021-12-30 08:55:00|31480.34|31480.34|31480.34|31480.34|31480.34|31480.34|31480.34|31480.34|0
1640854510000|2021-12-30 08:55:10|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|0
1640854530000|2021-12-30 08:55:30|31490.94|31490.94|31505.08|31505.08|31505.08|31505.08|31490.94|31490.94|0
1640854550000|2021-12-30 08:55:50|31515.69|31515.69|31515.69|31515.69|31515.69|31515.69|31515.69|31515.69|0
1640854600000|2021-12-30 08:56:40|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|0
1640854610000|2021-12-30 08:56:50|31505.08|31505.08|31505.08|31505.08|31505.08|31505.08|31505.08|31505.08|0
1640854670000|2021-12-30 08:57:50|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|0
1640854700000|2021-12-30 08:58:20|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|0
1640854710000|2021-12-30 08:58:30|31512.56|31512.56|31512.56|31512.56|31512.56|31512.56|31512.56|31512.56|0
1640854740000|2021-12-30 08:59:00|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|0
1640854770000|2021-12-30 08:59:30|31519.22|31519.22|31519.22|31519.22|31519.22|31519.22|31519.22|31519.22|0
1640854800000|2021-12-30 09:00:00|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|0
1640854840000|2021-12-30 09:00:40|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|0
1640854980000|2021-12-30 09:03:00|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|0
1640855020000|2021-12-30 09:03:40|31522.23|31522.23|31522.23|31522.23|31522.23|31522.23|31522.23|31522.23|0
1640855080000|2021-12-30 09:04:40|31532.83|31532.83|31529.3|31529.3|31532.83|31532.83|31529.3|31529.3|0
1640855100000|2021-12-30 09:05:00|31525.76|31525.76|31536.37|31536.37|31536.37|31536.37|31525.76|31525.76|0
1640855130000|2021-12-30 09:05:30|31525.76|31525.76|31525.76|31525.76|31525.76|31525.76|31525.76|31525.76|0
1640855160000|2021-12-30 09:06:00|31529.3|31529.3|31529.3|31529.3|31529.3|31529.3|31529.3|31529.3|0
1640855190000|2021-12-30 09:06:30|31525.76|31525.76|31522.23|31522.23|31525.76|31525.76|31522.23|31522.23|0
1640855270000|2021-12-30 09:07:50|31511.62|31511.62|31511.62|31511.62|31511.62|31511.62|31511.62|31511.62|0
1640855290000|2021-12-30 09:08:10|31515.16|31515.16|31515.16|31515.16|31515.16|31515.16|31515.16|31515.16|0
1640855370000|2021-12-30 09:09:30|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|0
1640855400000|2021-12-30 09:10:00|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|0
1640855420000|2021-12-30 09:10:20|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|0
1640855500000|2021-12-30 09:11:40|31512.11|31512.11|31511.86|31511.86|31512.11|31512.11|31511.86|31511.86|0
1640855550000|2021-12-30 09:12:30|31504.79|31504.79|31504.79|31504.79|31504.79|31504.79|31504.79|31504.79|0
1640855560000|2021-12-30 09:12:40|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|0
1640855580000|2021-12-30 09:13:00|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|0
1640855610000|2021-12-30 09:13:30|31508.14|31508.14|31509.15|31509.15|31509.15|31509.15|31508.14|31508.14|0
1640855640000|2021-12-30 09:14:00|31505.61|31505.61|31505.61|31505.61|31505.61|31505.61|31505.61|31505.61|0
1640855650000|2021-12-30 09:14:10|31498.54|31498.54|31502.08|31502.08|31502.08|31502.08|31498.54|31498.54|0
1640855710000|2021-12-30 09:15:10|31498.54|31498.54|31498.54|31498.54|31498.54|31498.54|31498.54|31498.54|0
1640855760000|2021-12-30 09:16:00|31495.01|31495.01|31495.01|31495.01|31495.01|31495.01|31495.01|31495.01|0
1640855810000|2021-12-30 09:16:50|31494.28|31494.28|31501.35|31501.35|31501.35|31501.35|31494.28|31494.28|0
1640855820000|2021-12-30 09:17:00|31500.87|31500.87|31500.87|31500.87|31500.87|31500.87|31500.87|31500.87|0
1640855850000|2021-12-30 09:17:30|31497.33|31497.33|31493.8|31493.8|31497.33|31497.33|31493.8|31493.8|0
1640855880000|2021-12-30 09:18:00|31490.26|31490.26|31490.26|31490.26|31490.26|31490.26|31490.26|31490.26|0
1640855900000|2021-12-30 09:18:20|31493.8|31493.8|31493.8|31493.8|31493.8|31493.8|31493.8|31493.8|0
1640856000000|2021-12-30 09:20:00|31490.26|31490.26|31489.06|31489.06|31490.26|31490.26|31485.53|31485.53|0
1640856100000|2021-12-30 09:21:40|31485.53|31485.53|31485.53|31485.53|31485.53|31485.53|31485.53|31485.53|0
1640856190000|2021-12-30 09:23:10|31489.06|31489.06|31489.06|31489.06|31489.06|31489.06|31485.53|31485.53|0
1640856220000|2021-12-30 09:23:40|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|0
1640856340000|2021-12-30 09:25:40|31493.2|31493.2|31496.73|31496.73|31496.73|31496.73|31493.2|31493.2|0
1640856350000|2021-12-30 09:25:50|31507.34|31507.34|31500.27|31500.27|31507.34|31507.34|31500.27|31500.27|0
1640856360000|2021-12-30 09:26:00|31496.73|31496.73|31496.73|31496.73|31496.73|31496.73|31496.73|31496.73|0
1640856370000|2021-12-30 09:26:10|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|0
1640856420000|2021-12-30 09:27:00|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|0
1640856440000|2021-12-30 09:27:20|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|0
1640856450000|2021-12-30 09:27:30|31486.13|31486.13|31496.73|31496.73|31496.73|31496.73|31486.13|31486.13|0
1640856470000|2021-12-30 09:27:50|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|0
1640856530000|2021-12-30 09:28:50|31486.13|31486.13|31486.13|31486.13|31486.13|31486.13|31486.13|31486.13|0
1640856550000|2021-12-30 09:29:10|31482.59|31482.59|31482.59|31482.59|31482.59|31482.59|31479.06|31479.06|0
1640856640000|2021-12-30 09:30:40|31479.06|31479.06|31475.52|31475.52|31479.06|31479.06|31475.52|31475.52|0
1640856650000|2021-12-30 09:30:50|31479.06|31479.06|31479.06|31479.06|31479.06|31479.06|31479.06|31479.06|0
1640856690000|2021-12-30 09:31:30|31482.59|31482.59|31486.13|31486.13|31486.13|31486.13|31482.59|31482.59|0
1640856720000|2021-12-30 09:32:00|31489.66|31489.66|31486.13|31486.13|31489.66|31489.66|31482.59|31482.59|0
1640856740000|2021-12-30 09:32:20|31486.73|31486.73|31486.73|31486.73|31486.73|31486.73|31486.73|31486.73|0
1640856750000|2021-12-30 09:32:30|31483.19|31483.19|31487.33|31487.33|31487.33|31487.33|31483.19|31483.19|0
1640856780000|2021-12-30 09:33:00|31490.87|31490.87|31490.87|31490.87|31490.87|31490.87|31490.87|31490.87|0
1640856790000|2021-12-30 09:33:10|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|0
1640856800000|2021-12-30 09:33:20|31488.15|31488.15|31488.15|31488.15|31488.15|31488.15|31488.15|31488.15|0
1640856840000|2021-12-30 09:34:00|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|0
1640856870000|2021-12-30 09:34:30|31495.22|31495.22|31498.75|31498.75|31498.75|31498.75|31491.68|31491.68|0
1640856880000|2021-12-30 09:34:40|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|0
1640856900000|2021-12-30 09:35:00|31498.75|31498.75|31498.75|31498.75|31498.75|31498.75|31498.75|31498.75|0
1640856920000|2021-12-30 09:35:20|31505.82|31505.82|31505.82|31505.82|31505.82|31505.82|31505.82|31505.82|0
1640857000000|2021-12-30 09:36:40|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|0
1640857020000|2021-12-30 09:37:00|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|0
1640857090000|2021-12-30 09:38:10|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|0
1640857100000|2021-12-30 09:38:20|31502.41|31502.41|31502.41|31502.41|31502.41|31502.41|31502.41|31502.41|0
1640857140000|2021-12-30 09:39:00|31505.94|31505.94|31505.94|31505.94|31505.94|31505.94|31505.94|31505.94|0
1640857150000|2021-12-30 09:39:10|31513.01|31513.01|31520.08|31520.08|31520.08|31520.08|31513.01|31513.01|0
1640857160000|2021-12-30 09:39:20|31521.28|31521.28|31520.68|31520.68|31521.28|31521.28|31520.68|31520.68|0
1640857170000|2021-12-30 09:39:30|31527.75|31527.75|31527.75|31527.75|31527.75|31527.75|31527.75|31527.75|0
1640857190000|2021-12-30 09:39:50|31520.68|31520.68|31520.68|31520.68|31520.68|31520.68|31520.68|31520.68|0
1640857200000|2021-12-30 09:40:00|31517.15|31517.15|31514.02|31514.02|31517.56|31517.56|31514.02|31514.02|0
1640857230000|2021-12-30 09:40:30|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|0
1640857280000|2021-12-30 09:41:20|31521.09|31521.09|31528.16|31528.16|31528.16|31528.16|31521.09|31521.09|0
1640857290000|2021-12-30 09:41:30|31524.63|31524.63|31524.63|31524.63|31524.63|31524.63|31524.63|31524.63|0
1640857380000|2021-12-30 09:43:00|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|0
1640857410000|2021-12-30 09:43:30|31514.02|31514.02|31514.02|31514.02|31514.02|31514.02|31514.02|31514.02|0
1640857420000|2021-12-30 09:43:40|31521.09|31521.09|31521.09|31521.09|31521.09|31521.09|31521.09|31521.09|0
1640857440000|2021-12-30 09:44:00|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|0
1640857470000|2021-12-30 09:44:30|31518.04|31518.04|31518.04|31518.04|31518.04|31518.04|31518.04|31518.04|0
1640857490000|2021-12-30 09:44:50|31510.37|31510.37|31495.82|31495.82|31510.37|31510.37|31495.82|31495.82|0
1640857510000|2021-12-30 09:45:10|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|0
1640857590000|2021-12-30 09:46:30|31499.36|31499.36|31499.36|31499.36|31499.36|31499.36|31499.36|31499.36|0
1640857600000|2021-12-30 09:46:40|31498.75|31498.75|31488.15|31488.15|31498.75|31498.75|31488.15|31488.15|0
1640857650000|2021-12-30 09:47:30|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|0
1640857660000|2021-12-30 09:47:40|31494.62|31494.62|31494.62|31494.62|31494.62|31494.62|31494.62|31494.62|0
1640857800000|2021-12-30 09:50:00|31491.08|31491.08|31491.08|31491.08|31491.08|31491.08|31491.08|31491.08|0
1640857870000|2021-12-30 09:51:10|31476.94|31476.94|31484.01|31484.01|31484.01|31484.01|31476.94|31476.94|0
1640857880000|2021-12-30 09:51:20|31480.48|31480.48|31476.34|31476.34|31480.48|31480.48|31476.34|31476.34|0
1640857940000|2021-12-30 09:52:20|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|0
1640857950000|2021-12-30 09:52:30|31494.02|31494.02|31494.02|31494.02|31494.02|31494.02|31494.02|31494.02|0
1640857980000|2021-12-30 09:53:00|31490.48|31490.48|31486.95|31486.95|31490.48|31490.48|31486.95|31486.95|0
1640858000000|2021-12-30 09:53:20|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|0
1640858090000|2021-12-30 09:54:50|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|0
1640858100000|2021-12-30 09:55:00|31472.81|31472.81|31469.27|31469.27|31472.81|31472.81|31469.27|31469.27|0
1640858120000|2021-12-30 09:55:20|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|0
1640858180000|2021-12-30 09:56:20|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|0
1640858220000|2021-12-30 09:57:00|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|0
1640858250000|2021-12-30 09:57:30|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|0
1640858270000|2021-12-30 09:57:50|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|0
1640858330000|2021-12-30 09:58:50|31469.27|31469.27|31469.27|31469.27|31469.27|31469.27|31469.27|31469.27|0
1640858370000|2021-12-30 09:59:30|31465.74|31465.74|31465.74|31465.74|31465.74|31465.74|31465.74|31465.74|0
1640858430000|2021-12-30 10:00:30|31462.2|31462.2|31462.2|31462.2|31462.2|31462.2|31462.2|31462.2|0
1640858450000|2021-12-30 10:00:50|31458.67|31458.67|31454.53|31454.53|31458.67|31458.67|31454.53|31454.53|0
1640858470000|2021-12-30 10:01:10|31453.71|31453.71|31452.89|31452.89|31453.71|31453.71|31452.89|31452.89|0
1640858480000|2021-12-30 10:01:20|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|0
1640858510000|2021-12-30 10:01:50|31453.55|31453.55|31460.86|31460.86|31460.86|31460.86|31453.55|31453.55|0
1640858520000|2021-12-30 10:02:00|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|0
1640858770000|2021-12-30 10:06:10|31467.93|31467.93|31467.93|31467.93|31467.93|31467.93|31467.93|31467.93|0
1640858810000|2021-12-30 10:06:50|31471.46|31471.46|31471.46|31471.46|31471.46|31471.46|31471.46|31471.46|0
1640858880000|2021-12-30 10:08:00|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|0
1640858920000|2021-12-30 10:08:40|31463.98|31463.98|31460.45|31460.45|31463.98|31463.98|31460.45|31460.45|0
1640858930000|2021-12-30 10:08:50|31459.96|31459.96|31459.48|31459.48|31459.96|31459.96|31459.48|31459.48|0
1640858960000|2021-12-30 10:09:20|31455.94|31455.94|31455.94|31455.94|31455.94|31455.94|31455.94|31455.94|0
1640858980000|2021-12-30 10:09:40|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|0
1640858990000|2021-12-30 10:09:50|31450.61|31450.61|31450.61|31450.61|31450.61|31450.61|31450.61|31450.61|0
1640859000000|2021-12-30 10:10:00|31447.07|31447.07|31450.61|31450.61|31450.61|31450.61|31447.07|31447.07|0
1640859010000|2021-12-30 10:10:10|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|0
1640859020000|2021-12-30 10:10:20|31457.68|31457.68|31457.68|31457.68|31457.68|31457.68|31457.68|31457.68|0
1640859050000|2021-12-30 10:10:50|31457.92|31457.92|31461.45|31461.45|31461.45|31461.45|31457.92|31457.92|0
1640859060000|2021-12-30 10:11:00|31464.99|31464.99|31465.59|31465.59|31465.59|31465.59|31464.99|31464.99|0
1640859100000|2021-12-30 10:11:40|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|0
1640859120000|2021-12-30 10:12:00|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|0
1640859200000|2021-12-30 10:13:20|31476.19|31476.19|31476.19|31476.19|31476.19|31476.19|31476.19|31476.19|0
1640859210000|2021-12-30 10:13:30|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|0
1640859220000|2021-12-30 10:13:40|31462.05|31462.05|31462.05|31462.05|31462.05|31462.05|31462.05|31462.05|0
1640859240000|2021-12-30 10:14:00|31458.52|31458.52|31454.99|31454.99|31458.52|31458.52|31454.99|31454.99|0
1640859270000|2021-12-30 10:14:30|31454.38|31454.38|31454.38|31454.38|31454.38|31454.38|31454.38|31454.38|0
1640859320000|2021-12-30 10:15:20|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|0
1640859360000|2021-12-30 10:16:00|31457.32|31457.32|31460.85|31460.85|31460.85|31460.85|31457.32|31457.32|0
1640859480000|2021-12-30 10:18:00|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|0
1640859540000|2021-12-30 10:19:00|31457.32|31457.32|31457.32|31457.32|31457.32|31457.32|31457.32|31457.32|0
1640859580000|2021-12-30 10:19:40|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|0
1640859640000|2021-12-30 10:20:40|31450.25|31450.25|31443.18|31443.18|31450.25|31450.25|31443.18|31443.18|0
1640859680000|2021-12-30 10:21:20|31446.71|31446.71|31446.71|31446.71|31446.71|31446.71|31446.71|31446.71|0
1640859780000|2021-12-30 10:23:00|31443.18|31443.18|31439.64|31439.64|31443.18|31443.18|31439.64|31439.64|0
1640859790000|2021-12-30 10:23:10|31436.11|31436.11|31436.11|31436.11|31436.11|31436.11|31436.11|31436.11|0
1640859870000|2021-12-30 10:24:30|31435.87|31435.87|31432.33|31432.33|31435.87|31435.87|31432.33|31432.33|0
1640859920000|2021-12-30 10:25:20|31431.92|31431.92|31431.92|31431.92|31431.92|31431.92|31431.92|31431.92|0
1640859930000|2021-12-30 10:25:30|31428.39|31428.39|31428.39|31428.39|31428.39|31428.39|31428.39|31428.39|0
1640859950000|2021-12-30 10:25:50|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|0
1640860000000|2021-12-30 10:26:40|31421.32|31421.32|31420.72|31420.72|31421.32|31421.32|31420.72|31420.72|0
1640860080000|2021-12-30 10:28:00|31417.18|31417.18|31413.65|31413.65|31417.18|31417.18|31410.11|31410.11|0
1640860090000|2021-12-30 10:28:10|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|0
1640860130000|2021-12-30 10:28:50|31413.65|31413.65|31410.11|31410.11|31413.65|31413.65|31410.11|31410.11|0
1640860180000|2021-12-30 10:29:40|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|0
1640860230000|2021-12-30 10:30:30|31420.72|31420.72|31434.86|31434.86|31434.86|31434.86|31420.72|31420.72|0
1640860240000|2021-12-30 10:30:40|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|0
1640860250000|2021-12-30 10:30:50|31434.86|31434.86|31434.86|31434.86|31434.86|31434.86|31434.86|31434.86|0
1640860260000|2021-12-30 10:31:00|31438.39|31438.39|31438.39|31438.39|31438.39|31438.39|31438.39|31438.39|0
1640860310000|2021-12-30 10:31:50|31434.86|31434.86|31431.32|31431.32|31434.86|31434.86|31431.32|31431.32|0
1640860370000|2021-12-30 10:32:50|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|0
1640860400000|2021-12-30 10:33:20|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|0
1640860450000|2021-12-30 10:34:10|31417.18|31417.18|31427.79|31427.79|31427.79|31427.79|31417.18|31417.18|0
1640860500000|2021-12-30 10:35:00|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|0
1640860520000|2021-12-30 10:35:20|31420.72|31420.72|31424.25|31424.25|31424.25|31424.25|31420.72|31420.72|0
1640860530000|2021-12-30 10:35:30|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|0
1640860560000|2021-12-30 10:36:00|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|0
1640860730000|2021-12-30 10:38:50|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|0
1640860800000|2021-12-30 10:40:00|31421.32|31421.32|31424.85|31424.85|31424.85|31424.85|31421.32|31421.32|0
1640860830000|2021-12-30 10:40:30|31421.32|31421.32|31421.32|31421.32|31421.32|31421.32|31421.32|31421.32|0
1640860850000|2021-12-30 10:40:50|31420.83|31420.83|31420.83|31420.83|31420.83|31420.83|31420.83|31420.83|0
1640860960000|2021-12-30 10:42:40|31424.37|31424.37|31420.83|31420.83|31424.37|31424.37|31420.83|31420.83|0
1640861020000|2021-12-30 10:43:40|31421.24|31421.24|31421.24|31421.24|31421.24|31421.24|31421.24|31421.24|0
1640861090000|2021-12-30 10:44:50|31422.44|31422.44|31422.44|31422.44|31422.44|31422.44|31422.44|31422.44|0
1640861120000|2021-12-30 10:45:20|31425.98|31425.98|31425.98|31425.98|31425.98|31425.98|31425.98|31425.98|0
1640861140000|2021-12-30 10:45:40|31429.51|31429.51|31429.51|31429.51|31429.51|31429.51|31429.51|31429.51|0
1640861180000|2021-12-30 10:46:20|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|0
1640861200000|2021-12-30 10:46:40|31440.12|31440.12|31440.12|31440.12|31440.12|31440.12|31440.12|31440.12|0
1640861300000|2021-12-30 10:48:20|31436.58|31436.58|31436.58|31436.58|31436.58|31436.58|31436.58|31436.58|0
1640861340000|2021-12-30 10:49:00|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|0
1640861370000|2021-12-30 10:49:30|31433.29|31433.29|31433.29|31433.29|31433.29|31433.29|31433.29|31433.29|0
1640861400000|2021-12-30 10:50:00|31426.22|31426.22|31426.22|31426.22|31426.22|31426.22|31426.22|31426.22|0
1640861430000|2021-12-30 10:50:30|31422.69|31422.69|31419.15|31419.15|31422.69|31422.69|31419.15|31419.15|0
1640861460000|2021-12-30 10:51:00|31415.62|31415.62|31405.01|31405.01|31415.62|31415.62|31405.01|31405.01|0
1640861470000|2021-12-30 10:51:10|31408.55|31408.55|31408.55|31408.55|31408.55|31408.55|31408.55|31408.55|0
1640861500000|2021-12-30 10:51:40|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|0
1640861510000|2021-12-30 10:51:50|31415.62|31415.62|31415.62|31415.62|31415.62|31415.62|31415.62|31415.62|0
1640861540000|2021-12-30 10:52:20|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|0
1640861550000|2021-12-30 10:52:30|31412.49|31412.49|31412.49|31412.49|31412.49|31412.49|31412.49|31412.49|0
1640861580000|2021-12-30 10:53:00|31405.42|31405.42|31405.42|31405.42|31405.42|31405.42|31405.42|31405.42|0
1640861590000|2021-12-30 10:53:10|31408.96|31408.96|31408.96|31408.96|31408.96|31408.96|31408.96|31408.96|0
1640861690000|2021-12-30 10:54:50|31408.36|31408.36|31408.36|31408.36|31408.36|31408.36|31408.36|31408.36|0
1640861770000|2021-12-30 10:56:10|31408.77|31408.77|31408.77|31408.77|31408.77|31408.77|31408.77|31408.77|0
1640861810000|2021-12-30 10:56:50|31405.23|31405.23|31401.7|31401.7|31405.23|31405.23|31401.7|31401.7|0
1640861820000|2021-12-30 10:57:00|31402.18|31402.18|31405.72|31405.72|31405.72|31405.72|31402.18|31402.18|0
1640861880000|2021-12-30 10:58:00|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|0
1640861890000|2021-12-30 10:58:10|31405.72|31405.72|31405.72|31405.72|31405.72|31405.72|31405.72|31405.72|0
1640861930000|2021-12-30 10:58:50|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|0
1640861940000|2021-12-30 10:59:00|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|0
1640861950000|2021-12-30 10:59:10|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|0
1640861960000|2021-12-30 10:59:20|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|0
1640862000000|2021-12-30 11:00:00|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|0
1640862010000|2021-12-30 11:00:10|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|0
1640862060000|2021-12-30 11:01:00|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|0
1640862070000|2021-12-30 11:01:10|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|0
1640862120000|2021-12-30 11:02:00|31392.54|31392.54|31392.54|31392.54|31392.54|31392.54|31392.54|31392.54|0
1640862140000|2021-12-30 11:02:20|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|0
1640862160000|2021-12-30 11:02:40|31403.15|31403.15|31406.68|31406.68|31410.22|31410.22|31403.15|31403.15|0
1640862180000|2021-12-30 11:03:00|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|0
1640862200000|2021-12-30 11:03:20|31413.75|31413.75|31413.75|31413.75|31413.75|31413.75|31413.75|31413.75|0
1640862220000|2021-12-30 11:03:40|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|0
1640862290000|2021-12-30 11:04:50|31413.75|31413.75|31417.29|31417.29|31417.29|31417.29|31413.75|31413.75|0
1640862400000|2021-12-30 11:06:40|31417.05|31417.05|31417.05|31417.05|31417.05|31417.05|31417.05|31417.05|0
1640862410000|2021-12-30 11:06:50|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|0
1640862420000|2021-12-30 11:07:00|31418.49|31418.49|31418.49|31418.49|31418.49|31418.49|31418.49|31418.49|0
1640862430000|2021-12-30 11:07:10|31422.02|31422.02|31422.02|31422.02|31422.02|31422.02|31422.02|31422.02|0
1640862440000|2021-12-30 11:07:20|31422.27|31422.27|31422.27|31422.27|31422.27|31422.27|31422.27|31422.27|0
1640862470000|2021-12-30 11:07:50|31422.68|31422.68|31422.68|31422.68|31422.68|31422.68|31422.68|31422.68|0
1640862490000|2021-12-30 11:08:10|31419.14|31419.14|31419.14|31419.14|31419.14|31419.14|31419.14|31419.14|0
1640862500000|2021-12-30 11:08:20|31415.61|31415.61|31415.61|31415.61|31415.61|31415.61|31415.61|31415.61|0
1640862680000|2021-12-30 11:11:20|31408.54|31408.54|31408.54|31408.54|31408.54|31408.54|31408.54|31408.54|0
1640862730000|2021-12-30 11:12:10|31409.14|31409.14|31409.14|31409.14|31409.14|31409.14|31409.14|31409.14|0
1640862810000|2021-12-30 11:13:30|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|0
1640862830000|2021-12-30 11:13:50|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|0
1640862900000|2021-12-30 11:15:00|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|0
1640863030000|2021-12-30 11:17:10|31405.36|31405.36|31401.83|31401.83|31408.9|31408.9|31401.83|31401.83|0
1640863190000|2021-12-30 11:19:50|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|0
1640863240000|2021-12-30 11:20:40|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|0
1640863380000|2021-12-30 11:23:00|31398.29|31398.29|31394.76|31394.76|31398.29|31398.29|31394.76|31394.76|0
1640863490000|2021-12-30 11:24:50|31398.29|31398.29|31401.83|31401.83|31401.83|31401.83|31398.29|31398.29|0
1640863680000|2021-12-30 11:28:00|31401.23|31401.23|31401.23|31401.23|31401.23|31401.23|31401.23|31401.23|0
1640863710000|2021-12-30 11:28:30|31394.16|31394.16|31390.62|31390.62|31394.16|31394.16|31390.62|31390.62|0
1640863720000|2021-12-30 11:28:40|31394.16|31394.16|31394.16|31394.16|31394.16|31394.16|31394.16|31394.16|0
1640863730000|2021-12-30 11:28:50|31393.75|31393.75|31393.75|31393.75|31393.75|31393.75|31393.75|31393.75|0
1640863810000|2021-12-30 11:30:10|31397.28|31397.28|31397.28|31397.28|31397.28|31397.28|31397.28|31397.28|0
1640863830000|2021-12-30 11:30:30|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|0
1640863920000|2021-12-30 11:32:00|31401.42|31401.42|31401.42|31401.42|31401.42|31401.42|31401.42|31401.42|0
1640863930000|2021-12-30 11:32:10|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|0
1640863960000|2021-12-30 11:32:40|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|0
1640863980000|2021-12-30 11:33:00|31399.68|31399.68|31399.68|31399.68|31399.68|31399.68|31399.68|31399.68|0
1640864000000|2021-12-30 11:33:20|31400.09|31400.09|31403.63|31403.63|31403.63|31403.63|31400.09|31400.09|0
1640864020000|2021-12-30 11:33:40|31407.16|31407.16|31403.63|31403.63|31407.16|31407.16|31403.63|31403.63|0
1640864030000|2021-12-30 11:33:50|31410.7|31410.7|31410.7|31410.7|31410.7|31410.7|31410.7|31410.7|0
1640864090000|2021-12-30 11:34:50|31407.16|31407.16|31407.16|31407.16|31407.16|31407.16|31407.16|31407.16|0
1640864100000|2021-12-30 11:35:00|31403.63|31403.63|31400.09|31400.09|31403.63|31403.63|31400.09|31400.09|0
1640864310000|2021-12-30 11:38:30|31393.02|31393.02|31393.02|31393.02|31393.02|31393.02|31393.02|31393.02|0
1640864340000|2021-12-30 11:39:00|31393.43|31393.43|31393.43|31393.43|31393.43|31393.43|31393.43|31393.43|0
1640864350000|2021-12-30 11:39:10|31396.97|31396.97|31404.04|31404.04|31404.04|31404.04|31396.97|31396.97|0
1640864410000|2021-12-30 11:40:10|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|0
1640864470000|2021-12-30 11:41:10|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|0
1640864490000|2021-12-30 11:41:30|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|0
1640864590000|2021-12-30 11:43:10|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|0
1640864620000|2021-12-30 11:43:40|31407.57|31407.57|31414.64|31414.64|31414.64|31414.64|31407.57|31407.57|0
1640864630000|2021-12-30 11:43:50|31407.57|31407.57|31404.04|31404.04|31407.57|31407.57|31404.04|31404.04|0
1640864640000|2021-12-30 11:44:00|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|0
1640864700000|2021-12-30 11:45:00|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|0
1640864790000|2021-12-30 11:46:30|31407.57|31407.57|31411.11|31411.11|31411.11|31411.11|31407.57|31407.57|0
1640864880000|2021-12-30 11:48:00|31418.18|31418.18|31418.18|31418.18|31418.18|31418.18|31418.18|31418.18|0
1640864890000|2021-12-30 11:48:10|31421.71|31421.71|31422.2|31422.2|31422.2|31422.2|31421.71|31421.71|0
1640864910000|2021-12-30 11:48:30|31421.6|31421.6|31421.6|31421.6|31421.6|31421.6|31421.6|31421.6|0
1640864940000|2021-12-30 11:49:00|31418.06|31418.06|31425.13|31425.13|31425.13|31425.13|31418.06|31418.06|0
1640864950000|2021-12-30 11:49:10|31425.54|31425.54|31425.54|31425.54|31425.54|31425.54|31425.54|31425.54|0
1640864980000|2021-12-30 11:49:40|31425.95|31425.95|31430.69|31430.69|31430.69|31430.69|31425.95|31425.95|0
1640865000000|2021-12-30 11:50:00|31427.15|31427.15|31416.55|31416.55|31427.15|31427.15|31416.55|31416.55|0
1640865020000|2021-12-30 11:50:20|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|0
1640865030000|2021-12-30 11:50:30|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|0
1640865060000|2021-12-30 11:51:00|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|0
1640865080000|2021-12-30 11:51:20|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|0
1640865090000|2021-12-30 11:51:30|31427.15|31427.15|31427.15|31427.15|31427.15|31427.15|31427.15|31427.15|0
1640865190000|2021-12-30 11:53:10|31430.69|31430.69|31430.69|31430.69|31430.69|31430.69|31430.69|31430.69|0
1640865230000|2021-12-30 11:53:50|31430.45|31430.45|31430.45|31430.45|31430.45|31430.45|31430.45|31430.45|0
1640865250000|2021-12-30 11:54:10|31423.38|31423.38|31423.38|31423.38|31423.38|31423.38|31423.38|31423.38|0
1640865260000|2021-12-30 11:54:20|31419.84|31419.84|31419.84|31419.84|31419.84|31419.84|31419.84|31419.84|0
1640865300000|2021-12-30 11:55:00|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|0
1640865310000|2021-12-30 11:55:10|31412.17|31412.17|31412.17|31412.17|31412.17|31412.17|31412.17|31412.17|0
1640865320000|2021-12-30 11:55:20|31408.64|31408.64|31415.7|31415.7|31415.7|31415.7|31408.64|31408.64|0
1640865420000|2021-12-30 11:57:00|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|0
1640865530000|2021-12-30 11:58:50|31419|31419|31422.53|31422.53|31422.53|31422.53|31419|31419|0
1640865590000|2021-12-30 11:59:50|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|0
1640865610000|2021-12-30 12:00:10|31429.6|31429.6|31429.6|31429.6|31429.6|31429.6|31429.6|31429.6|0
1640865680000|2021-12-30 12:01:20|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|0
1640865710000|2021-12-30 12:01:50|31423.13|31423.13|31423.13|31423.13|31423.13|31423.13|31423.13|31423.13|0
1640865720000|2021-12-30 12:02:00|31419.6|31419.6|31419.6|31419.6|31419.6|31419.6|31419.6|31419.6|0
1640865870000|2021-12-30 12:04:30|31420.32|31420.32|31420.32|31420.32|31420.32|31420.32|31420.32|31420.32|0
1640865970000|2021-12-30 12:06:10|31427.39|31427.39|31427.39|31427.39|31427.39|31427.39|31427.39|31427.39|0
1640866070000|2021-12-30 12:07:50|31430.93|31430.93|31430.93|31430.93|31430.93|31430.93|31430.93|31430.93|0
1640866190000|2021-12-30 12:09:50|31432.73|31432.73|31432.13|31432.13|31432.73|31432.73|31432.13|31432.13|0
1640866220000|2021-12-30 12:10:20|31431.53|31431.53|31435.07|31435.07|31435.07|31435.07|31431.53|31431.53|0
1640866230000|2021-12-30 12:10:30|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|0
1640866250000|2021-12-30 12:10:50|31428|31428|31428|31428|31428|31428|31428|31428|0
1640866300000|2021-12-30 12:11:40|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|0
1640866310000|2021-12-30 12:11:50|31424.46|31424.46|31424.46|31424.46|31424.46|31424.46|31424.46|31424.46|0
1640866340000|2021-12-30 12:12:20|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|0
1640866370000|2021-12-30 12:12:50|31431.77|31431.77|31435.31|31435.31|31435.31|31435.31|31431.77|31431.77|0
1640866420000|2021-12-30 12:13:40|31438.84|31438.84|31435.31|31435.31|31438.84|31438.84|31435.31|31435.31|0
1640866430000|2021-12-30 12:13:50|31435.07|31435.07|31434.82|31434.82|31435.07|31435.07|31434.82|31434.82|0
1640866440000|2021-12-30 12:14:00|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|0
1640866450000|2021-12-30 12:14:10|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640866500000|2021-12-30 12:15:00|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|0
1640866560000|2021-12-30 12:16:00|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|0
1640866600000|2021-12-30 12:16:40|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|0
1640866650000|2021-12-30 12:17:30|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640866700000|2021-12-30 12:18:20|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|0
1640867050000|2021-12-30 12:24:10|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640867080000|2021-12-30 12:24:40|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|0
1640867150000|2021-12-30 12:25:50|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|0
1640867220000|2021-12-30 12:27:00|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640867230000|2021-12-30 12:27:10|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|0
1640867240000|2021-12-30 12:27:20|31458.97|31458.97|31458.97|31458.97|31458.97|31458.97|31458.97|31458.97|0
1640867330000|2021-12-30 12:28:50|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|0
1640867520000|2021-12-30 12:32:00|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|0
1640867530000|2021-12-30 12:32:10|31466.2|31466.2|31466.2|31466.2|31466.2|31466.2|31466.2|31466.2|0
1640867560000|2021-12-30 12:32:40|31469.74|31469.74|31469.74|31469.74|31469.74|31469.74|31469.74|31469.74|0
1640867650000|2021-12-30 12:34:10|31473.27|31473.27|31473.27|31473.27|31473.27|31473.27|31473.27|31473.27|0
1640867700000|2021-12-30 12:35:00|31487.41|31487.41|31488.62|31488.62|31488.62|31488.62|31487.41|31487.41|0
1640867710000|2021-12-30 12:35:10|31485.08|31485.08|31485.08|31485.08|31485.08|31485.08|31485.08|31485.08|0
1640867750000|2021-12-30 12:35:50|31484.48|31484.48|31484.48|31484.48|31484.48|31484.48|31484.48|31484.48|0
1640867890000|2021-12-30 12:38:10|31480.94|31480.94|31480.94|31480.94|31480.94|31480.94|31480.94|31480.94|0
1640867950000|2021-12-30 12:39:10|31484.48|31484.48|31477.41|31477.41|31484.48|31484.48|31477.41|31477.41|0
1640868060000|2021-12-30 12:41:00|31477.82|31477.82|31478.64|31478.64|31478.64|31478.64|31477.82|31477.82|0
1640868070000|2021-12-30 12:41:10|31479.84|31479.84|31487.32|31487.32|31487.32|31487.32|31479.84|31479.84|0
1640868160000|2021-12-30 12:42:40|31501.46|31501.46|31504.99|31504.99|31504.99|31504.99|31501.46|31501.46|0
1640868240000|2021-12-30 12:44:00|31512.06|31512.06|31512.06|31512.06|31512.06|31512.06|31512.06|31512.06|0
1640868260000|2021-12-30 12:44:20|31512.67|31512.67|31515.6|31515.6|31515.6|31515.6|31512.06|31512.06|0
1640868380000|2021-12-30 12:46:20|31508.53|31508.53|31508.53|31508.53|31508.53|31508.53|31508.53|31508.53|0
1640868390000|2021-12-30 12:46:30|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|0
1640868440000|2021-12-30 12:47:20|31504.99|31504.99|31504.99|31504.99|31504.99|31504.99|31504.99|31504.99|0
1640868470000|2021-12-30 12:47:50|31501.46|31501.46|31501.46|31501.46|31501.46|31501.46|31501.46|31501.46|0
1640868580000|2021-12-30 12:49:40|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|0
1640868900000|2021-12-30 12:55:00|31494.39|31494.39|31494.39|31494.39|31494.39|31494.39|31494.39|31494.39|0
1640868930000|2021-12-30 12:55:30|31490.86|31490.86|31490.86|31490.86|31490.86|31490.86|31490.86|31490.86|0
1640869070000|2021-12-30 12:57:50|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|0
1640869090000|2021-12-30 12:58:10|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|0
1640869130000|2021-12-30 12:58:50|31494.39|31494.39|31486.09|31486.09|31494.39|31494.39|31486.09|31486.09|0
1640869140000|2021-12-30 12:59:00|31485.27|31485.27|31485.27|31485.27|31485.27|31485.27|31485.27|31485.27|0
1640869180000|2021-12-30 12:59:40|31481.74|31481.74|31481.74|31481.74|31481.74|31481.74|31481.74|31481.74|0
1640869200000|2021-12-30 13:00:00|31474.67|31474.67|31474.67|31474.67|31474.67|31474.67|31474.67|31474.67|0
1640869210000|2021-12-30 13:00:10|31471.13|31471.13|31471.13|31471.13|31471.13|31471.13|31471.13|31471.13|0
1640869260000|2021-12-30 13:01:00|31471.54|31471.54|31471.06|31471.06|31471.54|31471.54|31471.06|31471.06|0
1640869340000|2021-12-30 13:02:20|31474.59|31474.59|31471.06|31471.06|31474.59|31474.59|31471.06|31471.06|0
1640869380000|2021-12-30 13:03:00|31466.92|31466.92|31470.46|31470.46|31470.46|31470.46|31466.92|31466.92|0
1640869480000|2021-12-30 13:04:40|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|0
1640869500000|2021-12-30 13:05:00|31470.46|31470.46|31470.46|31470.46|31470.46|31470.46|31470.46|31470.46|0
1640869560000|2021-12-30 13:06:00|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|0
1640869730000|2021-12-30 13:08:50|31477.53|31477.53|31477.53|31477.53|31477.53|31477.53|31477.53|31477.53|0
1640869850000|2021-12-30 13:10:50|31478.73|31478.73|31478.73|31478.73|31478.73|31478.73|31478.73|31478.73|0
1640870040000|2021-12-30 13:14:00|31478.32|31478.32|31478.32|31478.32|31478.32|31478.32|31478.32|31478.32|0
1640870310000|2021-12-30 13:18:30|31477.5|31477.5|31477.5|31477.5|31477.5|31477.5|31477.5|31477.5|0
1640870350000|2021-12-30 13:19:10|31477.91|31477.91|31477.91|31477.91|31477.91|31477.91|31477.91|31477.91|0
1640870380000|2021-12-30 13:19:40|31463.77|31463.77|31463.77|31463.77|31463.77|31463.77|31463.77|31463.77|0
1640870390000|2021-12-30 13:19:50|31456.7|31456.7|31453.16|31453.16|31456.7|31456.7|31453.16|31453.16|0
1640870580000|2021-12-30 13:23:00|31452.75|31452.75|31452.75|31452.75|31452.75|31452.75|31452.75|31452.75|0
1640870590000|2021-12-30 13:23:10|31449.22|31449.22|31449.29|31449.29|31449.7|31449.7|31449.22|31449.22|0
1640870600000|2021-12-30 13:23:20|31449.54|31449.54|31449.54|31449.54|31449.54|31449.54|31449.54|31449.54|0
1640870620000|2021-12-30 13:23:40|31448.93|31448.93|31448.93|31448.93|31448.93|31448.93|31448.93|31448.93|0
1640870720000|2021-12-30 13:25:20|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|0
1640870730000|2021-12-30 13:25:30|31456|31456|31463.07|31463.07|31463.07|31463.07|31456|31456|0
1640870770000|2021-12-30 13:26:10|31466.61|31466.61|31466.01|31466.01|31466.61|31466.61|31466.01|31466.01|0
1640870860000|2021-12-30 13:27:40|31458.94|31458.94|31458.94|31458.94|31458.94|31458.94|31458.94|31458.94|0
1640870880000|2021-12-30 13:28:00|31462.47|31462.47|31462.47|31462.47|31462.47|31462.47|31462.47|31462.47|0
1640870940000|2021-12-30 13:29:00|31463.68|31463.68|31464.88|31464.88|31465.48|31465.48|31463.68|31463.68|0
1640870950000|2021-12-30 13:29:10|31464.28|31464.28|31464.88|31464.88|31464.88|31464.88|31464.28|31464.28|0
1640870960000|2021-12-30 13:29:20|31465.48|31465.48|31465.48|31465.48|31465.48|31465.48|31465.48|31465.48|0
1640870980000|2021-12-30 13:29:40|31469.01|31469.01|31465.48|31465.48|31469.01|31469.01|31465.48|31465.48|0
1640870990000|2021-12-30 13:29:50|31466.08|31466.08|31466.08|31466.08|31466.08|31466.08|31466.08|31466.08|0
1640871000000|2021-12-30 13:30:00|31469.61|31469.61|31469.61|31469.61|31469.61|31469.61|31469.61|31469.61|0
1640871030000|2021-12-30 13:30:30|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|0
1640871040000|2021-12-30 13:30:40|31476.68|31476.68|31476.68|31476.68|31476.68|31476.68|31476.68|31476.68|0
1640871220000|2021-12-30 13:33:40|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|0
1640871260000|2021-12-30 13:34:20|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|0
1640871360000|2021-12-30 13:36:00|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|0
1640871460000|2021-12-30 13:37:40|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|0
1640871480000|2021-12-30 13:38:00|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|0
1640871510000|2021-12-30 13:38:30|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|0
1640871690000|2021-12-30 13:41:30|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|0
1640871720000|2021-12-30 13:42:00|31463.55|31463.55|31463.55|31463.55|31463.55|31463.55|31463.55|31463.55|0
1640871760000|2021-12-30 13:42:40|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|0
1640871780000|2021-12-30 13:43:00|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|0
1640871810000|2021-12-30 13:43:30|31470.02|31470.02|31470.02|31470.02|31470.02|31470.02|31470.02|31470.02|0
1640871880000|2021-12-30 13:44:40|31473.56|31473.56|31473.56|31473.56|31473.56|31473.56|31473.56|31473.56|0
1640871940000|2021-12-30 13:45:40|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|0
1640871990000|2021-12-30 13:46:30|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|0
1640872100000|2021-12-30 13:48:20|31484.16|31484.16|31484.16|31484.16|31484.16|31484.16|31484.16|31484.16|0
1640872220000|2021-12-30 13:50:20|31487.7|31487.7|31487.7|31487.7|31487.7|31487.7|31487.7|31487.7|0
1640872400000|2021-12-30 13:53:20|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|0
1640872520000|2021-12-30 13:55:20|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|0
1640872610000|2021-12-30 13:56:50|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|0
1640872730000|2021-12-30 13:58:50|31476.61|31476.61|31476.61|31476.61|31476.61|31476.61|31476.61|31476.61|0
1640872800000|2021-12-30 14:00:00|31480.14|31480.14|31480.14|31480.14|31480.14|31480.14|31480.14|31480.14|0
1640872810000|2021-12-30 14:00:10|31476.61|31476.61|31480.14|31480.14|31480.14|31480.14|31476.61|31476.61|0
1640872830000|2021-12-30 14:00:30|31481.35|31481.35|31484.88|31484.88|31484.88|31484.88|31481.35|31481.35|0
1640872860000|2021-12-30 14:01:00|31481.35|31481.35|31481.35|31481.35|31481.35|31481.35|31481.35|31481.35|0
1640872960000|2021-12-30 14:02:40|31477.81|31477.81|31477.81|31477.81|31477.81|31477.81|31477.81|31477.81|0
1640873040000|2021-12-30 14:04:00|31470.74|31470.74|31467.21|31467.21|31470.74|31470.74|31467.21|31467.21|0
1640873190000|2021-12-30 14:06:30|31456.6|31456.6|31456.6|31456.6|31456.6|31456.6|31456.6|31456.6|0
1640873200000|2021-12-30 14:06:40|31456|31456|31456|31456|31456|31456|31456|31456|0
1640873270000|2021-12-30 14:07:50|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|0
1640873280000|2021-12-30 14:08:00|31452.88|31452.88|31452.88|31452.88|31452.88|31452.88|31452.88|31452.88|0
1640873310000|2021-12-30 14:08:30|31449.34|31449.34|31449.34|31449.34|31449.34|31449.34|31449.34|31449.34|0
1640873370000|2021-12-30 14:09:30|31445.81|31445.81|31444.6|31444.6|31445.81|31445.81|31444.6|31444.6|0
1640873400000|2021-12-30 14:10:00|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|0
1640873480000|2021-12-30 14:11:20|31444.6|31444.6|31444.6|31444.6|31444.6|31444.6|31444.6|31444.6|0
1640873490000|2021-12-30 14:11:30|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|0
1640873500000|2021-12-30 14:11:40|31437.53|31437.53|31437.53|31437.53|31437.53|31437.53|31434|31434|0
1640873520000|2021-12-30 14:12:00|31437.78|31437.78|31437.78|31437.78|31437.78|31437.78|31437.78|31437.78|0
1640873600000|2021-12-30 14:13:20|31438.02|31438.02|31438.26|31438.26|31438.26|31438.26|31438.02|31438.02|0
1640873630000|2021-12-30 14:13:50|31438.5|31438.5|31438.5|31438.5|31438.5|31438.5|31438.5|31438.5|0
1640873640000|2021-12-30 14:14:00|31442.04|31442.04|31449.11|31449.11|31449.11|31449.11|31442.04|31442.04|0
1640873660000|2021-12-30 14:14:20|31452.64|31452.64|31452.64|31452.64|31452.64|31452.64|31452.64|31452.64|0
1640873710000|2021-12-30 14:15:10|31452.4|31452.4|31452.4|31452.4|31452.4|31452.4|31452.4|31452.4|0
1640873870000|2021-12-30 14:17:50|31460.07|31460.07|31460.07|31460.07|31460.07|31460.07|31460.07|31460.07|0
1640873900000|2021-12-30 14:18:20|31456.54|31456.54|31460.07|31460.07|31460.07|31460.07|31456.54|31456.54|0
1640873990000|2021-12-30 14:19:50|31456.54|31456.54|31456.54|31456.54|31456.54|31456.54|31456.54|31456.54|0
1640874050000|2021-12-30 14:20:50|31453|31453|31453|31453|31453|31453|31453|31453|0
1640874190000|2021-12-30 14:23:10|31451.8|31451.8|31451.8|31451.8|31451.8|31451.8|31451.8|31451.8|0
1640874210000|2021-12-30 14:23:30|31441.19|31441.19|31441.19|31441.19|31441.19|31441.19|31441.19|31441.19|0
1640874230000|2021-12-30 14:23:50|31439.99|31439.99|31439.99|31439.99|31439.99|31439.99|31439.99|31439.99|0
1640874300000|2021-12-30 14:25:00|31436.46|31436.46|31432.92|31432.92|31436.46|31436.46|31432.92|31432.92|0
1640874350000|2021-12-30 14:25:50|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|0
1640874410000|2021-12-30 14:26:50|31425.44|31425.44|31425.44|31425.44|31428.98|31428.98|31425.44|31425.44|0
1640874460000|2021-12-30 14:27:40|31425.03|31425.03|31425.03|31425.03|31425.03|31425.03|31425.03|31425.03|0
1640874510000|2021-12-30 14:28:30|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|0
1640874580000|2021-12-30 14:29:40|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|0
1640874600000|2021-12-30 14:30:00|31425.44|31425.44|31436.05|31436.05|31436.05|31436.05|31425.44|31425.44|0
1640874650000|2021-12-30 14:30:50|31439.58|31439.58|31439.58|31439.58|31439.58|31439.58|31439.58|31439.58|0
1640874660000|2021-12-30 14:31:00|31436.05|31436.05|31432.51|31432.51|31436.05|31436.05|31432.51|31432.51|0
1640874690000|2021-12-30 14:31:30|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1640874780000|2021-12-30 14:33:00|31414.84|31414.84|31414.84|31414.84|31414.84|31414.84|31414.84|31414.84|0
1640874810000|2021-12-30 14:33:30|31418.37|31418.37|31418.37|31418.37|31418.37|31418.37|31418.37|31418.37|0
1640874850000|2021-12-30 14:34:10|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|0
1640874860000|2021-12-30 14:34:20|31425.44|31425.44|31425.44|31425.44|31425.44|31425.44|31425.44|31425.44|0
1640874870000|2021-12-30 14:34:30|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|0
1640874880000|2021-12-30 14:34:40|31411.3|31411.3|31411.3|31411.3|31414.84|31414.84|31411.3|31411.3|0
1640874890000|2021-12-30 14:34:50|31418.37|31418.37|31421.91|31421.91|31425.44|31425.44|31418.37|31418.37|0
1640874900000|2021-12-30 14:35:00|31425.44|31425.44|31428.98|31428.98|31428.98|31428.98|31425.44|31425.44|0
1640874910000|2021-12-30 14:35:10|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|0
1640874960000|2021-12-30 14:36:00|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1640874980000|2021-12-30 14:36:20|31432.51|31432.51|31436.05|31436.05|31436.05|31436.05|31432.51|31432.51|0
1640875020000|2021-12-30 14:37:00|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|0
1640875030000|2021-12-30 14:37:10|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1640875060000|2021-12-30 14:37:40|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|0
1640875090000|2021-12-30 14:38:10|31435.45|31435.45|31428.38|31428.38|31435.45|31435.45|31428.38|31428.38|0
1640875130000|2021-12-30 14:38:50|31431.91|31431.91|31432.51|31432.51|31432.51|31432.51|31431.91|31431.91|0
1640875150000|2021-12-30 14:39:10|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|0
1640875160000|2021-12-30 14:39:20|31436.65|31436.65|31436.65|31436.65|31436.65|31436.65|31436.65|31436.65|0
1640875170000|2021-12-30 14:39:30|31437.06|31437.06|31437.06|31437.06|31437.06|31437.06|31437.06|31437.06|0
1640875230000|2021-12-30 14:40:30|31422.92|31422.92|31415.85|31415.85|31422.92|31422.92|31415.85|31415.85|0
1640875260000|2021-12-30 14:41:00|31419.38|31419.38|31419.87|31419.87|31419.87|31419.87|31419.38|31419.38|0
1640875290000|2021-12-30 14:41:30|31416.33|31416.33|31416.33|31416.33|31416.33|31416.33|31416.33|31416.33|0
1640875330000|2021-12-30 14:42:10|31412.8|31412.8|31405.73|31405.73|31412.8|31412.8|31405.73|31405.73|0
1640875340000|2021-12-30 14:42:20|31409.26|31409.26|31409.26|31409.26|31409.26|31409.26|31409.26|31409.26|0
1640875390000|2021-12-30 14:43:10|31412.8|31412.8|31412.8|31412.8|31412.8|31412.8|31409.26|31409.26|0
1640875400000|2021-12-30 14:43:20|31391.59|31391.59|31409.26|31409.26|31409.26|31409.26|31391.59|31391.59|0
1640875410000|2021-12-30 14:43:30|31405.73|31405.73|31398.66|31398.66|31405.73|31405.73|31398.66|31398.66|0
1640875420000|2021-12-30 14:43:40|31402.19|31402.19|31402.19|31402.19|31402.19|31402.19|31402.19|31402.19|0
1640875430000|2021-12-30 14:43:50|31401.78|31401.78|31405.32|31405.32|31405.32|31405.32|31401.78|31401.78|0
1640875450000|2021-12-30 14:44:10|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|0
1640875460000|2021-12-30 14:44:20|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875480000|2021-12-30 14:44:40|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|0
1640875500000|2021-12-30 14:45:00|31398.25|31398.25|31394.71|31394.71|31398.25|31398.25|31394.71|31394.71|0
1640875520000|2021-12-30 14:45:20|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875530000|2021-12-30 14:45:30|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|0
1640875540000|2021-12-30 14:45:40|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|0
1640875600000|2021-12-30 14:46:40|31412.39|31412.39|31412.39|31412.39|31412.39|31412.39|31412.39|31412.39|0
1640875630000|2021-12-30 14:47:10|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|0
1640875680000|2021-12-30 14:48:00|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|0
1640875700000|2021-12-30 14:48:20|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|0
1640875740000|2021-12-30 14:49:00|31398.25|31398.25|31401.78|31401.78|31401.78|31401.78|31398.25|31398.25|0
1640875750000|2021-12-30 14:49:10|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875760000|2021-12-30 14:49:20|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|0
1640875790000|2021-12-30 14:49:50|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875810000|2021-12-30 14:50:10|31394.71|31394.71|31394.71|31394.71|31394.71|31394.71|31394.71|31394.71|0
1640875820000|2021-12-30 14:50:20|31391.18|31391.18|31380.57|31380.57|31391.18|31391.18|31377.04|31377.04|0
1640875840000|2021-12-30 14:50:40|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|0
1640875870000|2021-12-30 14:51:10|31382.91|31382.91|31382.91|31382.91|31382.91|31382.91|31382.91|31382.91|0
1640875920000|2021-12-30 14:52:00|31379.37|31379.37|31372.3|31372.3|31379.37|31379.37|31372.3|31372.3|0
1640875980000|2021-12-30 14:53:00|31379.37|31379.37|31379.37|31379.37|31379.37|31379.37|31379.37|31379.37|0
1640875990000|2021-12-30 14:53:10|31386.44|31386.44|31382.91|31382.91|31386.44|31386.44|31382.91|31382.91|0
1640876020000|2021-12-30 14:53:40|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|0
1640876030000|2021-12-30 14:53:50|31372.3|31372.3|31372.3|31372.3|31372.3|31372.3|31372.3|31372.3|0
1640876080000|2021-12-30 14:54:40|31371.7|31371.7|31371.7|31371.7|31371.7|31371.7|31371.7|31371.7|0
1640876140000|2021-12-30 14:55:40|31361.1|31361.1|31360.5|31360.5|31361.1|31361.1|31360.5|31360.5|0
1640876180000|2021-12-30 14:56:20|31364.03|31364.03|31364.03|31364.03|31364.03|31364.03|31364.03|31364.03|0
1640876190000|2021-12-30 14:56:30|31363.55|31363.55|31356.48|31356.48|31363.55|31363.55|31356.48|31356.48|0
1640876220000|2021-12-30 14:57:00|31360.01|31360.01|31363.55|31363.55|31363.55|31363.55|31360.01|31360.01|0
1640876260000|2021-12-30 14:57:40|31356.48|31356.48|31356.48|31356.48|31356.48|31356.48|31356.48|31356.48|0
1640876270000|2021-12-30 14:57:50|31356.07|31356.07|31356.07|31356.07|31356.07|31356.07|31356.07|31356.07|0
1640876290000|2021-12-30 14:58:10|31355.47|31355.47|31355.47|31355.47|31355.47|31355.47|31355.47|31355.47|0
1640876310000|2021-12-30 14:58:30|31351.93|31351.93|31352.34|31352.34|31352.34|31352.34|31351.93|31351.93|0
1640876370000|2021-12-30 14:59:30|31348.81|31348.81|31344.67|31344.67|31348.81|31348.81|31344.67|31344.67|0
1640876380000|2021-12-30 14:59:40|31345.27|31345.27|31345.27|31345.27|31345.27|31345.27|31345.27|31345.27|0
1640876400000|2021-12-30 15:00:00|31348.81|31348.81|31352.94|31352.94|31352.94|31352.94|31348.81|31348.81|0
1640876440000|2021-12-30 15:00:40|31353.35|31353.35|31353.35|31353.35|31353.35|31353.35|31353.35|31353.35|0
1640876490000|2021-12-30 15:01:30|31346.28|31346.28|31346.28|31346.28|31346.28|31346.28|31346.28|31346.28|0
1640876510000|2021-12-30 15:01:50|31342.75|31342.75|31342.75|31342.75|31342.75|31342.75|31342.75|31342.75|0
1640876620000|2021-12-30 15:03:40|31342.51|31342.51|31342.51|31342.51|31342.51|31342.51|31342.51|31342.51|0
1640876710000|2021-12-30 15:05:10|31338.97|31338.97|31334.59|31334.59|31338.97|31338.97|31334.59|31334.59|0
1640876760000|2021-12-30 15:06:00|31341.66|31341.66|31341.66|31341.66|31341.66|31341.66|31341.66|31341.66|0
1640876770000|2021-12-30 15:06:10|31338.13|31338.13|31338.13|31338.13|31338.13|31338.13|31338.13|31338.13|0
1640876800000|2021-12-30 15:06:40|31341.66|31341.66|31352.27|31352.27|31352.27|31352.27|31341.66|31341.66|0
1640876810000|2021-12-30 15:06:50|31348.73|31348.73|31363.11|31363.11|31363.11|31363.11|31348.73|31348.73|0
1640876820000|2021-12-30 15:07:00|31359.58|31359.58|31359.58|31359.58|31359.58|31359.58|31359.58|31359.58|0
1640876860000|2021-12-30 15:07:40|31363.11|31363.11|31366.65|31366.65|31366.65|31366.65|31363.11|31363.11|0
1640876870000|2021-12-30 15:07:50|31363.11|31363.11|31359.58|31359.58|31363.11|31363.11|31359.58|31359.58|0
1640876880000|2021-12-30 15:08:00|31363.11|31363.11|31359.99|31359.99|31363.11|31363.11|31359.58|31359.58|0
1640876950000|2021-12-30 15:09:10|31363.52|31363.52|31363.52|31363.52|31363.52|31363.52|31363.52|31363.52|0
1640876980000|2021-12-30 15:09:40|31364.12|31364.12|31364.12|31364.12|31364.12|31364.12|31364.12|31364.12|0
1640877070000|2021-12-30 15:11:10|31367.66|31367.66|31367.66|31367.66|31367.66|31367.66|31367.66|31367.66|0
1640877080000|2021-12-30 15:11:20|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|0
1640877090000|2021-12-30 15:11:30|31363.72|31363.72|31363.72|31363.72|31363.72|31363.72|31363.72|31363.72|0
1640877120000|2021-12-30 15:12:00|31360.18|31360.18|31356.65|31356.65|31360.18|31360.18|31356.65|31356.65|0
1640877170000|2021-12-30 15:12:50|31353.11|31353.11|31353.11|31353.11|31353.11|31353.11|31353.11|31353.11|0
1640877190000|2021-12-30 15:13:10|31349.58|31349.58|31349.58|31349.58|31349.58|31349.58|31349.58|31349.58|0
1640877220000|2021-12-30 15:13:40|31346.04|31346.04|31346.04|31346.04|31346.04|31346.04|31346.04|31346.04|0
1640877230000|2021-12-30 15:13:50|31345.63|31345.63|31345.63|31345.63|31345.63|31345.63|31345.63|31345.63|0
1640877260000|2021-12-30 15:14:20|31349.17|31349.17|31352.7|31352.7|31352.7|31352.7|31349.17|31349.17|0
1640877280000|2021-12-30 15:14:40|31349.17|31349.17|31349.17|31349.17|31349.17|31349.17|31349.17|31349.17|0
1640877310000|2021-12-30 15:15:10|31348.76|31348.76|31348.76|31348.76|31348.76|31348.76|31348.76|31348.76|0
1640877320000|2021-12-30 15:15:20|31341.69|31341.69|31339.88|31339.88|31341.69|31341.69|31339.88|31339.88|0
1640877370000|2021-12-30 15:16:10|31340.48|31340.48|31340.48|31340.48|31340.48|31340.48|31340.48|31340.48|0
1640877410000|2021-12-30 15:16:50|31347.55|31347.55|31347.55|31347.55|31347.55|31347.55|31347.55|31347.55|0
1640877420000|2021-12-30 15:17:00|31351.09|31351.09|31351.5|31351.5|31351.5|31351.5|31351.09|31351.09|0
1640877460000|2021-12-30 15:17:40|31352.1|31352.1|31352.1|31352.1|31352.1|31352.1|31352.1|31352.1|0
1640877470000|2021-12-30 15:17:50|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|0
1640877580000|2021-12-30 15:19:40|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|0
1640877590000|2021-12-30 15:19:50|31352.7|31352.7|31345.63|31345.63|31352.7|31352.7|31345.63|31345.63|0
1640877600000|2021-12-30 15:20:00|31352.7|31352.7|31359.77|31359.77|31359.77|31359.77|31352.7|31352.7|0
1640877650000|2021-12-30 15:20:50|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|0
1640877660000|2021-12-30 15:21:00|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|0
1640877700000|2021-12-30 15:21:40|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|0
1640877720000|2021-12-30 15:22:00|31352.05|31352.05|31355.58|31355.58|31355.58|31355.58|31352.05|31352.05|0
1640877760000|2021-12-30 15:22:40|31359.12|31359.12|31355.58|31355.58|31359.12|31359.12|31355.58|31355.58|0
1640877780000|2021-12-30 15:23:00|31355.99|31355.99|31355.99|31355.99|31355.99|31355.99|31355.99|31355.99|0
1640877810000|2021-12-30 15:23:30|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|0
1640877860000|2021-12-30 15:24:20|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|0
1640877920000|2021-12-30 15:25:20|31348.92|31348.92|31348.92|31348.92|31348.92|31348.92|31348.92|31348.92|0
1640877960000|2021-12-30 15:26:00|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|0
1640878020000|2021-12-30 15:27:00|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|0
1640878080000|2021-12-30 15:28:00|31348.92|31348.92|31345.39|31345.39|31348.92|31348.92|31345.39|31345.39|0
1640878090000|2021-12-30 15:28:10|31341.85|31341.85|31341.85|31341.85|31341.85|31341.85|31341.85|31341.85|0
1640878100000|2021-12-30 15:28:20|31338.32|31338.32|31334.78|31334.78|31338.32|31338.32|31334.78|31334.78|0
1640878110000|2021-12-30 15:28:30|31331.25|31331.25|31325.95|31325.95|31331.25|31331.25|31325.95|31325.95|0
1640878120000|2021-12-30 15:28:40|31327.71|31327.71|31327.71|31327.71|31327.71|31327.71|31327.71|31327.71|0
1640878170000|2021-12-30 15:29:30|31326.51|31326.51|31326.51|31326.51|31326.51|31326.51|31326.51|31326.51|0
1640878180000|2021-12-30 15:29:40|31324.75|31324.75|31312.37|31312.37|31324.75|31324.75|31312.37|31312.37|0
1640878190000|2021-12-30 15:29:50|31315.91|31315.91|31315.91|31315.91|31315.91|31315.91|31315.91|31315.91|0
1640878200000|2021-12-30 15:30:00|31317.68|31317.68|31317.68|31317.68|31317.68|31317.68|31317.68|31317.68|0
1640878210000|2021-12-30 15:30:10|31314.14|31314.14|31315.91|31315.91|31315.91|31315.91|31314.14|31314.14|0
1640878260000|2021-12-30 15:31:00|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|0
1640878270000|2021-12-30 15:31:10|31314.38|31314.38|31314.38|31314.38|31314.38|31314.38|31314.38|31314.38|0
1640878310000|2021-12-30 15:31:50|31312.62|31312.62|31312.62|31312.62|31312.62|31312.62|31312.62|31312.62|0
1640878330000|2021-12-30 15:32:10|31307.31|31307.31|31305.55|31305.55|31307.31|31307.31|31305.55|31305.55|0
1640878340000|2021-12-30 15:32:20|31294.94|31294.94|31294.94|31294.94|31296.71|31296.71|31294.94|31294.94|0
1640878360000|2021-12-30 15:32:40|31291.41|31291.41|31291.41|31291.41|31291.41|31291.41|31291.41|31291.41|0
1640878370000|2021-12-30 15:32:50|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|0
1640878380000|2021-12-30 15:33:00|31294.53|31294.53|31294.53|31294.53|31294.53|31294.53|31294.53|31294.53|0
1640878390000|2021-12-30 15:33:10|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|0
1640878430000|2021-12-30 15:33:50|31295.18|31295.18|31295.18|31295.18|31295.18|31295.18|31295.18|31295.18|0
1640878460000|2021-12-30 15:34:20|31291.65|31291.65|31291.65|31291.65|31291.65|31291.65|31291.65|31291.65|0
1640878500000|2021-12-30 15:35:00|31295.18|31295.18|31292.06|31292.06|31295.59|31295.59|31292.06|31292.06|0
1640878510000|2021-12-30 15:35:10|31286.76|31286.76|31284.99|31284.99|31286.76|31286.76|31284.99|31284.99|0
1640878520000|2021-12-30 15:35:20|31281.45|31281.45|31277.92|31277.92|31281.45|31281.45|31277.92|31277.92|0
1640878540000|2021-12-30 15:35:40|31278.16|31278.16|31278.16|31278.16|31278.16|31278.16|31278.16|31278.16|0
1640878550000|2021-12-30 15:35:50|31274.63|31274.63|31274.63|31274.63|31274.63|31274.63|31274.63|31274.63|0
1640878570000|2021-12-30 15:36:10|31272.86|31272.86|31272.86|31272.86|31274.63|31274.63|31272.86|31272.86|0
1640878580000|2021-12-30 15:36:20|31271.09|31271.09|31271.09|31271.09|31271.09|31271.09|31271.09|31271.09|0
1640878600000|2021-12-30 15:36:40|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|0
1640878650000|2021-12-30 15:37:30|31267.56|31267.56|31265.79|31265.79|31267.56|31267.56|31265.79|31265.79|0
1640878710000|2021-12-30 15:38:30|31264.02|31264.02|31262.25|31262.25|31264.02|31264.02|31262.25|31262.25|0
1640878760000|2021-12-30 15:39:20|31260.49|31260.49|31260.49|31260.49|31260.49|31260.49|31260.49|31260.49|0
1640878780000|2021-12-30 15:39:40|31260.9|31260.9|31260.9|31260.9|31260.9|31260.9|31260.9|31260.9|0
1640878800000|2021-12-30 15:40:00|31259.13|31259.13|31260.9|31260.9|31260.9|31260.9|31259.13|31259.13|0
1640878810000|2021-12-30 15:40:10|31262.66|31262.66|31264.43|31264.43|31267.97|31267.97|31262.66|31262.66|0
1640878820000|2021-12-30 15:40:20|31267.97|31267.97|31285.64|31285.64|31285.64|31285.64|31267.97|31267.97|0
1640878830000|2021-12-30 15:40:30|31282.1|31282.1|31278.57|31278.57|31282.1|31282.1|31278.57|31278.57|0
1640878870000|2021-12-30 15:41:10|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|0
1640878900000|2021-12-30 15:41:40|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|0
1640878910000|2021-12-30 15:41:50|31271.5|31271.5|31269.73|31269.73|31271.5|31271.5|31269.73|31269.73|0
1640878920000|2021-12-30 15:42:00|31271.5|31271.5|31273.27|31273.27|31273.27|31273.27|31271.5|31271.5|0
1640878950000|2021-12-30 15:42:30|31271.5|31271.5|31269.73|31269.73|31271.5|31271.5|31269.73|31269.73|0
1640878970000|2021-12-30 15:42:50|31267.97|31267.97|31266.2|31266.2|31267.97|31267.97|31266.2|31266.2|0
1640879000000|2021-12-30 15:43:20|31266.8|31266.8|31266.8|31266.8|31266.8|31266.8|31266.8|31266.8|0
1640879010000|2021-12-30 15:43:30|31268.57|31268.57|31266.8|31266.8|31268.57|31268.57|31266.8|31266.8|0
1640879030000|2021-12-30 15:43:50|31265.03|31265.03|31263.26|31263.26|31265.03|31265.03|31263.26|31263.26|0
1640879040000|2021-12-30 15:44:00|31259.73|31259.73|31259.73|31259.73|31259.73|31259.73|31259.73|31259.73|0
1640879100000|2021-12-30 15:45:00|31257.96|31257.96|31257.96|31257.96|31257.96|31257.96|31257.96|31257.96|0
1640879140000|2021-12-30 15:45:40|31254.43|31254.43|31256.19|31256.19|31257.96|31257.96|31254.43|31254.43|0
1640879190000|2021-12-30 15:46:30|31257.96|31257.96|31256.19|31256.19|31257.96|31257.96|31256.19|31256.19|0
1640879200000|2021-12-30 15:46:40|31254.43|31254.43|31252.66|31252.66|31254.43|31254.43|31252.66|31252.66|0
1640879210000|2021-12-30 15:46:50|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|0
1640879240000|2021-12-30 15:47:20|31254.43|31254.43|31252.66|31252.66|31254.43|31254.43|31252.66|31252.66|0
1640879250000|2021-12-30 15:47:30|31254.43|31254.43|31252.66|31252.66|31254.43|31254.43|31252.66|31252.66|0
1640879260000|2021-12-30 15:47:40|31254.43|31254.43|31256.19|31256.19|31256.19|31256.19|31254.43|31254.43|0
1640879290000|2021-12-30 15:48:10|31254.43|31254.43|31247.36|31247.36|31254.43|31254.43|31243.82|31243.82|0
1640879300000|2021-12-30 15:48:20|31245.59|31245.59|31245.59|31245.59|31245.59|31245.59|31245.59|31245.59|0
1640879310000|2021-12-30 15:48:30|31243.82|31243.82|31254.43|31254.43|31254.43|31254.43|31243.82|31243.82|0
1640879320000|2021-12-30 15:48:40|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|0
1640879330000|2021-12-30 15:48:50|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|0
1640879340000|2021-12-30 15:49:00|31246.95|31246.95|31245.18|31245.18|31246.95|31246.95|31245.18|31245.18|0
1640879370000|2021-12-30 15:49:30|31246.95|31246.95|31246.95|31246.95|31246.95|31246.95|31246.95|31246.95|0
1640879390000|2021-12-30 15:49:50|31245.18|31245.18|31245.18|31245.18|31245.18|31245.18|31245.18|31245.18|0
1640879400000|2021-12-30 15:50:00|31246.95|31246.95|31245.18|31245.18|31246.95|31246.95|31245.18|31245.18|0
1640879410000|2021-12-30 15:50:10|31245.59|31245.59|31245.59|31245.59|31247.36|31247.36|31245.59|31245.59|0
1640879420000|2021-12-30 15:50:20|31247.36|31247.36|31245.59|31245.59|31247.36|31247.36|31245.59|31245.59|0
1640879460000|2021-12-30 15:51:00|31242.05|31242.05|31250.29|31250.29|31250.29|31250.29|31242.05|31242.05|0
1640879470000|2021-12-30 15:51:10|31246.76|31246.76|31250.29|31250.29|31250.29|31250.29|31246.76|31246.76|0
1640879510000|2021-12-30 15:51:50|31248.52|31248.52|31252.06|31252.06|31252.06|31252.06|31248.52|31248.52|0
1640879530000|2021-12-30 15:52:10|31248.52|31248.52|31248.52|31248.52|31250.29|31250.29|31248.52|31248.52|0
1640879560000|2021-12-30 15:52:40|31246.76|31246.76|31241.45|31241.45|31246.76|31246.76|31241.45|31241.45|0
1640879570000|2021-12-30 15:52:50|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|0
1640879590000|2021-12-30 15:53:10|31250.29|31250.29|31244.99|31244.99|31250.29|31250.29|31244.99|31244.99|0
1640879620000|2021-12-30 15:53:40|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|0
1640879650000|2021-12-30 15:54:10|31241.45|31241.45|31243.22|31243.22|31243.22|31243.22|31241.45|31241.45|0
1640879660000|2021-12-30 15:54:20|31246.76|31246.76|31246.76|31246.76|31246.76|31246.76|31246.76|31246.76|0
1640879670000|2021-12-30 15:54:30|31244.99|31244.99|31244.99|31244.99|31244.99|31244.99|31244.99|31244.99|0
1640879720000|2021-12-30 15:55:20|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31241.45|31241.45|0
1640879730000|2021-12-30 15:55:30|31237.92|31237.92|31237.92|31237.92|31237.92|31237.92|31237.92|31237.92|0
1640879740000|2021-12-30 15:55:40|31239.69|31239.69|31241.45|31241.45|31241.45|31241.45|31239.69|31239.69|0
1640879750000|2021-12-30 15:55:50|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31241.45|31241.45|0
1640879770000|2021-12-30 15:56:10|31241.45|31241.45|31241.45|31241.45|31241.45|31241.45|31241.45|31241.45|0
1640879780000|2021-12-30 15:56:20|31240.25|31240.25|31240.85|31240.85|31240.85|31240.85|31240.25|31240.25|0
1640879840000|2021-12-30 15:57:20|31239.08|31239.08|31239.08|31239.08|31239.08|31239.08|31239.08|31239.08|0
1640879880000|2021-12-30 15:58:00|31240.85|31240.85|31241.09|31241.09|31241.09|31241.09|31240.85|31240.85|0
1640879900000|2021-12-30 15:58:20|31242.86|31242.86|31245.99|31245.99|31246.4|31246.4|31242.86|31242.86|0
1640879910000|2021-12-30 15:58:30|31244.22|31244.22|31244.22|31244.22|31244.22|31244.22|31244.22|31244.22|0
1640879920000|2021-12-30 15:58:40|31243.81|31243.81|31243.81|31243.81|31243.81|31243.81|31243.81|31243.81|0
1640879940000|2021-12-30 15:59:00|31245.58|31245.58|31243.81|31243.81|31245.58|31245.58|31243.81|31243.81|0
1640879970000|2021-12-30 15:59:30|31242.04|31242.04|31242.04|31242.04|31242.04|31242.04|31242.04|31242.04|0
1640879980000|2021-12-30 15:59:40|31240.27|31240.27|31242.04|31242.04|31242.04|31242.04|31240.27|31240.27|0
1640879990000|2021-12-30 15:59:50|31238.51|31238.51|31236.33|31236.33|31238.51|31238.51|31236.33|31236.33|0
1640880010000|2021-12-30 16:00:10|31238.1|31238.1|31238.1|31238.1|31238.1|31238.1|31238.1|31238.1|0
1640880030000|2021-12-30 16:00:30|31236.33|31236.33|31236.33|31236.33|31236.33|31236.33|31236.33|31236.33|0
1640880050000|2021-12-30 16:00:50|31234.56|31234.56|31231.03|31231.03|31234.56|31234.56|31231.03|31231.03|0
1640880070000|2021-12-30 16:01:10|31227.49|31227.49|31225.73|31225.73|31227.49|31227.49|31225.73|31225.73|0
1640880120000|2021-12-30 16:02:00|31227.49|31227.49|31229.26|31229.26|31234.56|31234.56|31227.49|31227.49|0
1640880130000|2021-12-30 16:02:10|31223.96|31223.96|31225.73|31225.73|31225.73|31225.73|31222.19|31222.19|0
1640880140000|2021-12-30 16:02:20|31223.96|31223.96|31220.42|31220.42|31223.96|31223.96|31220.42|31220.42|0
1640880160000|2021-12-30 16:02:40|31218.66|31218.66|31218.66|31218.66|31218.66|31218.66|31218.66|31218.66|0
1640880170000|2021-12-30 16:02:50|31216.89|31216.89|31215.12|31215.12|31216.89|31216.89|31215.12|31215.12|0
1640880180000|2021-12-30 16:03:00|31216.89|31216.89|31215.12|31215.12|31216.89|31216.89|31215.12|31215.12|0
1640880200000|2021-12-30 16:03:20|31214.71|31214.71|31214.71|31214.71|31214.71|31214.71|31214.71|31214.71|0
1640880220000|2021-12-30 16:03:40|31214.47|31214.47|31214.47|31214.47|31214.47|31214.47|31214.47|31214.47|0
1640880260000|2021-12-30 16:04:20|31212.7|31212.7|31209.17|31209.17|31212.7|31212.7|31209.17|31209.17|0
1640880290000|2021-12-30 16:04:50|31210.93|31210.93|31205.63|31205.63|31210.93|31210.93|31205.63|31205.63|0
1640880300000|2021-12-30 16:05:00|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|0
1640880320000|2021-12-30 16:05:20|31212.7|31212.7|31209.17|31209.17|31212.7|31212.7|31209.17|31209.17|0
1640880330000|2021-12-30 16:05:30|31210.93|31210.93|31209.17|31209.17|31210.93|31210.93|31209.17|31209.17|0
1640880360000|2021-12-30 16:06:00|31205.63|31205.63|31205.63|31205.63|31205.63|31205.63|31205.63|31205.63|0
1640880440000|2021-12-30 16:07:20|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|0
1640880540000|2021-12-30 16:09:00|31202.1|31202.1|31195.03|31195.03|31202.1|31202.1|31195.03|31195.03|0
1640880580000|2021-12-30 16:09:40|31191.49|31191.49|31191.49|31191.49|31191.49|31191.49|31191.49|31191.49|0
1640880590000|2021-12-30 16:09:50|31195.03|31195.03|31195.03|31195.03|31195.03|31195.03|31195.03|31195.03|0
1640880610000|2021-12-30 16:10:10|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|0
1640880630000|2021-12-30 16:10:30|31202.1|31202.1|31201.5|31201.5|31202.1|31202.1|31201.5|31201.5|0
1640880650000|2021-12-30 16:10:50|31197.96|31197.96|31197.96|31197.96|31197.96|31197.96|31197.96|31197.96|0
1640880710000|2021-12-30 16:11:50|31198.56|31198.56|31202.1|31202.1|31205.63|31205.63|31198.56|31198.56|0
1640880720000|2021-12-30 16:12:00|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|0
1640880780000|2021-12-30 16:13:00|31197.74|31197.74|31197.74|31197.74|31197.74|31197.74|31197.74|31197.74|0
1640880820000|2021-12-30 16:13:40|31208.35|31208.35|31215.42|31215.42|31215.42|31215.42|31208.35|31208.35|0
1640880830000|2021-12-30 16:13:50|31218.95|31218.95|31218.95|31218.95|31218.95|31218.95|31218.95|31218.95|0
1640880850000|2021-12-30 16:14:10|31219.55|31219.55|31219.79|31219.79|31219.79|31219.79|31219.55|31219.55|0
1640880860000|2021-12-30 16:14:20|31226.86|31226.86|31233.93|31233.93|31233.93|31233.93|31226.86|31226.86|0
1640880880000|2021-12-30 16:14:40|31230.4|31230.4|31233.93|31233.93|31233.93|31233.93|31230.4|31230.4|0
1640881000000|2021-12-30 16:16:40|31234.53|31234.53|31227.87|31227.87|31234.53|31234.53|31223.93|31223.93|0
1640881100000|2021-12-30 16:18:20|31220.8|31220.8|31220.8|31220.8|31220.8|31220.8|31220.8|31220.8|0
1640881180000|2021-12-30 16:19:40|31217.27|31217.27|31217.27|31217.27|31217.27|31217.27|31217.27|31217.27|0
1640881190000|2021-12-30 16:19:50|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|0
1640881210000|2021-12-30 16:20:10|31210.2|31210.2|31210.2|31210.2|31210.2|31210.2|31210.2|31210.2|0
1640881250000|2021-12-30 16:20:50|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|0
1640881260000|2021-12-30 16:21:00|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|0
1640881300000|2021-12-30 16:21:40|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881360000|2021-12-30 16:22:40|31210.44|31210.44|31213.98|31213.98|31213.98|31213.98|31210.44|31210.44|0
1640881390000|2021-12-30 16:23:10|31217.51|31217.51|31217.51|31217.51|31217.51|31217.51|31217.51|31217.51|0
1640881400000|2021-12-30 16:23:20|31213.98|31213.98|31210.44|31210.44|31213.98|31213.98|31210.44|31210.44|0
1640881430000|2021-12-30 16:23:50|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881460000|2021-12-30 16:24:20|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|0
1640881480000|2021-12-30 16:24:40|31206.91|31206.91|31209.24|31209.24|31210.44|31210.44|31206.91|31206.91|0
1640881490000|2021-12-30 16:24:50|31209.84|31209.84|31209.84|31209.84|31209.84|31209.84|31209.84|31209.84|0
1640881510000|2021-12-30 16:25:10|31213.38|31213.38|31206.31|31206.31|31213.38|31213.38|31206.31|31206.31|0
1640881540000|2021-12-30 16:25:40|31209.84|31209.84|31206.31|31206.31|31209.84|31209.84|31206.31|31206.31|0
1640881550000|2021-12-30 16:25:50|31209.84|31209.84|31210.44|31210.44|31210.44|31210.44|31209.84|31209.84|0
1640881590000|2021-12-30 16:26:30|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881640000|2021-12-30 16:27:20|31210.44|31210.44|31203.37|31203.37|31213.98|31213.98|31203.37|31203.37|0
1640881650000|2021-12-30 16:27:30|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881660000|2021-12-30 16:27:40|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|0
1640881680000|2021-12-30 16:28:00|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|0
1640881690000|2021-12-30 16:28:10|31209.62|31209.62|31209.62|31209.62|31209.62|31209.62|31209.62|31209.62|0
1640881700000|2021-12-30 16:28:20|31209.38|31209.38|31209.38|31209.38|31209.38|31209.38|31209.38|31209.38|0
1640881710000|2021-12-30 16:28:30|31205.85|31205.85|31205.85|31205.85|31205.85|31205.85|31205.85|31205.85|0
1640881720000|2021-12-30 16:28:40|31202.31|31202.31|31202.31|31202.31|31202.31|31202.31|31202.31|31202.31|0
1640881730000|2021-12-30 16:28:50|31198.78|31198.78|31198.78|31198.78|31198.78|31198.78|31198.78|31198.78|0
1640881740000|2021-12-30 16:29:00|31198.18|31198.18|31205.24|31205.24|31208.78|31208.78|31198.18|31198.18|0
1640881750000|2021-12-30 16:29:10|31201.71|31201.71|31201.71|31201.71|31205.24|31205.24|31201.71|31201.71|0
1640881760000|2021-12-30 16:29:20|31198.18|31198.18|31198.18|31198.18|31198.18|31198.18|31198.18|31198.18|0
1640881770000|2021-12-30 16:29:30|31194.64|31194.64|31196.97|31196.97|31198.18|31198.18|31194.64|31194.64|0
1640881780000|2021-12-30 16:29:40|31193.44|31193.44|31189.9|31189.9|31193.44|31193.44|31189.9|31189.9|0
1640881790000|2021-12-30 16:29:50|31182.83|31182.83|31197.57|31197.57|31197.57|31197.57|31182.83|31182.83|0
1640938530000|2021-12-31 08:15:30|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|0
1640938550000|2021-12-31 08:15:50|30993.37|30993.37|30993.37|30993.37|30993.37|30993.37|30993.37|30993.37|0
1640938570000|2021-12-31 08:16:10|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|0
1640938600000|2021-12-31 08:16:40|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938610000|2021-12-31 08:16:50|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|0
1640938710000|2021-12-31 08:18:30|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938730000|2021-12-31 08:18:50|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|0
1640938790000|2021-12-31 08:19:50|30988.7|30988.7|30995.77|30995.77|30995.77|30995.77|30988.7|30988.7|0
1640938820000|2021-12-31 08:20:20|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938860000|2021-12-31 08:21:00|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|0
1640938870000|2021-12-31 08:21:10|30995.77|30995.77|30992.24|30992.24|30995.77|30995.77|30992.24|30992.24|0
1640938880000|2021-12-31 08:21:20|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|0
1640938920000|2021-12-31 08:22:00|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|0
1640938960000|2021-12-31 08:22:40|30992.24|30992.24|30995.77|30995.77|30995.77|30995.77|30992.24|30992.24|0
1640938970000|2021-12-31 08:22:50|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938990000|2021-12-31 08:23:10|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|0
1640939000000|2021-12-31 08:23:20|30984.5|30984.5|30988.03|30988.03|30988.03|30988.03|30984.5|30984.5|0
1640939010000|2021-12-31 08:23:30|30991.57|30991.57|30984.5|30984.5|30991.57|30991.57|30984.5|30984.5|0
1640939030000|2021-12-31 08:23:50|30991.57|30991.57|30988.03|30988.03|30991.57|30991.57|30988.03|30988.03|0
1640939040000|2021-12-31 08:24:00|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|0
1640939120000|2021-12-31 08:25:20|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|0
1640939150000|2021-12-31 08:25:50|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|0
1640939160000|2021-12-31 08:26:00|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|0
1640939170000|2021-12-31 08:26:10|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|0
1640939190000|2021-12-31 08:26:30|30990.97|30990.97|30990.97|30990.97|30990.97|30990.97|30990.97|30990.97|0
1640939300000|2021-12-31 08:28:20|30989.76|30989.76|30989.76|30989.76|30989.76|30989.76|30989.76|30989.76|0
1640939310000|2021-12-31 08:28:30|30986.23|30986.23|30989.76|30989.76|30989.76|30989.76|30986.23|30986.23|0
1640939380000|2021-12-31 08:29:40|30986.23|30986.23|30982.69|30982.69|30989.76|30989.76|30979.16|30979.16|0
1640939400000|2021-12-31 08:30:00|30981.49|30981.49|30981.49|30981.49|30981.49|30981.49|30981.49|30981.49|0
1640939410000|2021-12-31 08:30:10|30980.67|30980.67|30980.67|30980.67|30980.67|30980.67|30980.67|30980.67|0
1640939450000|2021-12-31 08:30:50|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|0
1640939460000|2021-12-31 08:31:00|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|0
1640939470000|2021-12-31 08:31:10|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|0
1640939520000|2021-12-31 08:32:00|30980.67|30980.67|30987.74|30987.74|30987.74|30987.74|30980.67|30980.67|0
1640939530000|2021-12-31 08:32:10|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|0
1640939640000|2021-12-31 08:34:00|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|0
1640939700000|2021-12-31 08:35:00|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|0
1640939720000|2021-12-31 08:35:20|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|0
1640939730000|2021-12-31 08:35:30|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|0
1640939760000|2021-12-31 08:36:00|30985.72|30985.72|30985.72|30985.72|30985.72|30985.72|30985.72|30985.72|0
1640939800000|2021-12-31 08:36:40|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|0
1640939880000|2021-12-31 08:38:00|30980.99|30980.99|30980.99|30980.99|30980.99|30980.99|30980.99|30980.99|0
1640939900000|2021-12-31 08:38:20|30980.38|30980.38|30980.99|30980.99|30980.99|30980.99|30980.38|30980.38|0
1640939980000|2021-12-31 08:39:40|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940060000|2021-12-31 08:41:00|30977.04|30977.04|30973.51|30973.51|30977.04|30977.04|30973.51|30973.51|0
1640940150000|2021-12-31 08:42:30|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|0
1640940300000|2021-12-31 08:45:00|30980.58|30980.58|30984.11|30984.11|30984.11|30984.11|30980.58|30980.58|0
1640940310000|2021-12-31 08:45:10|30980.58|30980.58|30984.11|30984.11|30984.11|30984.11|30980.58|30980.58|0
1640940320000|2021-12-31 08:45:20|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940360000|2021-12-31 08:46:00|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|0
1640940410000|2021-12-31 08:46:50|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940420000|2021-12-31 08:47:00|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|0
1640940440000|2021-12-31 08:47:20|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940500000|2021-12-31 08:48:20|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|0
1640940570000|2021-12-31 08:49:30|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940740000|2021-12-31 08:52:20|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|0
1640940780000|2021-12-31 08:53:00|30980.58|30980.58|30977.04|30977.04|30980.58|30980.58|30977.04|30977.04|0
1640940940000|2021-12-31 08:55:40|30969.97|30969.97|30955.83|30955.83|30969.97|30969.97|30955.83|30955.83|0
1640940950000|2021-12-31 08:55:50|30948.76|30948.76|30948.76|30948.76|30948.76|30948.76|30948.76|30948.76|0
1640940980000|2021-12-31 08:56:20|30945.23|30945.23|30952.3|30952.3|30952.3|30952.3|30945.23|30945.23|0
1640941000000|2021-12-31 08:56:40|30955.83|30955.83|30955.83|30955.83|30955.83|30955.83|30955.83|30955.83|0
1640941030000|2021-12-31 08:57:10|30962.9|30962.9|30962.9|30962.9|30966.44|30966.44|30962.9|30962.9|0
1640941060000|2021-12-31 08:57:40|30959.37|30959.37|30962.9|30962.9|30962.9|30962.9|30959.37|30959.37|0
1640941100000|2021-12-31 08:58:20|30952.3|30952.3|30952.3|30952.3|30952.3|30952.3|30952.3|30952.3|0
1640941200000|2021-12-31 09:00:00|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|0
1640941270000|2021-12-31 09:01:10|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|0
1640941280000|2021-12-31 09:01:20|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|0
1640941290000|2021-12-31 09:01:30|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|0
1640941320000|2021-12-31 09:02:00|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|0
1640941330000|2021-12-31 09:02:10|30932.82|30932.82|30932.82|30932.82|30932.82|30932.82|30932.82|30932.82|0
1640941340000|2021-12-31 09:02:20|30931.62|30931.62|30931.62|30931.62|30931.62|30931.62|30931.62|30931.62|0
1640941350000|2021-12-31 09:02:30|30931.02|30931.02|30931.02|30931.02|30931.02|30931.02|30931.02|30931.02|0
1640941390000|2021-12-31 09:03:10|30927.48|30927.48|30927.48|30927.48|30927.48|30927.48|30927.48|30927.48|0
1640941400000|2021-12-31 09:03:20|30920.41|30920.41|30920.41|30920.41|30920.41|30920.41|30920.41|30920.41|0
1640941450000|2021-12-31 09:04:10|30938.09|30938.09|30941.62|30941.62|30941.62|30941.62|30938.09|30938.09|0
1640941460000|2021-12-31 09:04:20|30938.09|30938.09|30938.09|30938.09|30938.09|30938.09|30938.09|30938.09|0
1640941660000|2021-12-31 09:07:40|30940.49|30940.49|30939.29|30939.29|30940.49|30940.49|30939.29|30939.29|0
1640941670000|2021-12-31 09:07:50|30941.09|30941.09|30941.69|30941.69|30941.69|30941.69|30941.09|30941.09|0
1640941680000|2021-12-31 09:08:00|30942.89|30942.89|30943.49|30943.49|30943.49|30943.49|30942.89|30942.89|0
1640941690000|2021-12-31 09:08:10|30947.03|30947.03|30947.03|30947.03|30947.03|30947.03|30947.03|30947.03|0
1640941700000|2021-12-31 09:08:20|30950.56|30950.56|30954.1|30954.1|30957.63|30957.63|30950.56|30950.56|0
1640941720000|2021-12-31 09:08:40|30954.7|30954.7|30954.7|30954.7|30954.7|30954.7|30954.7|30954.7|0
1640941810000|2021-12-31 09:10:10|30954.46|30954.46|30954.46|30954.46|30954.46|30954.46|30954.46|30954.46|0
1640941980000|2021-12-31 09:13:00|30955.06|30955.06|30955.06|30955.06|30955.06|30955.06|30955.06|30955.06|0
1640942020000|2021-12-31 09:13:40|30951.52|30951.52|30955.06|30955.06|30955.06|30955.06|30951.52|30951.52|0
1640942120000|2021-12-31 09:15:20|30955.66|30955.66|30955.66|30955.66|30955.66|30955.66|30955.66|30955.66|0
1640942160000|2021-12-31 09:16:00|30962.73|30962.73|30973.33|30973.33|30973.33|30973.33|30962.73|30962.73|0
1640942360000|2021-12-31 09:19:20|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|0
1640942380000|2021-12-31 09:19:40|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|0
1640942460000|2021-12-31 09:21:00|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|0
1640942560000|2021-12-31 09:22:40|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|0
1640942570000|2021-12-31 09:22:50|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|0
1640942610000|2021-12-31 09:23:30|30985.74|30985.74|30986.34|30986.34|30986.34|30986.34|30985.74|30985.74|0
1640942920000|2021-12-31 09:28:40|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|0
1640943010000|2021-12-31 09:30:10|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|0
1640943180000|2021-12-31 09:33:00|30988.07|30988.07|30988.67|30988.67|30988.67|30988.67|30988.07|30988.07|0
1640943420000|2021-12-31 09:37:00|30985.14|30985.14|30981.6|30981.6|30985.14|30985.14|30981.6|30981.6|0
1640943650000|2021-12-31 09:40:50|30982.09|30982.09|30982.82|30982.82|30982.82|30982.82|30981.85|30981.85|0
1640943660000|2021-12-31 09:41:00|30982.21|30982.21|30982.21|30982.21|30982.21|30982.21|30982.21|30982.21|0
1640943690000|2021-12-31 09:41:30|30978.68|30978.68|30978.68|30978.68|30978.68|30978.68|30978.68|30978.68|0
1640943720000|2021-12-31 09:42:00|30978.08|30978.08|30978.08|30978.08|30978.08|30978.08|30978.08|30978.08|0
1640943840000|2021-12-31 09:44:00|30981.61|30981.61|30981.61|30981.61|30981.61|30981.61|30981.61|30981.61|0
1640943870000|2021-12-31 09:44:30|30983.42|30983.42|30983.42|30983.42|30983.42|30983.42|30983.42|30983.42|0
1640943990000|2021-12-31 09:46:30|30983.66|30983.66|30983.66|30983.66|30983.66|30983.66|30983.66|30983.66|0
1640944090000|2021-12-31 09:48:10|30981.86|30981.86|30981.86|30981.86|30981.86|30981.86|30981.86|30981.86|0
1640944130000|2021-12-31 09:48:50|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|0
1640944140000|2021-12-31 09:49:00|30985.39|30985.39|30981.86|30981.86|30985.39|30985.39|30981.86|30981.86|0
1640944220000|2021-12-31 09:50:20|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|0
1640944300000|2021-12-31 09:51:40|30989.53|30989.53|30989.53|30989.53|30989.53|30989.53|30989.53|30989.53|0
1640944360000|2021-12-31 09:52:40|30985.99|30985.99|30985.99|30985.99|30985.99|30985.99|30985.99|30985.99|0
1640944370000|2021-12-31 09:52:50|30986.59|30986.59|30986.59|30986.59|30986.59|30986.59|30986.59|30986.59|0
1640944400000|2021-12-31 09:53:20|30993.66|30993.66|30993.66|30993.66|30993.66|30993.66|30993.66|30993.66|0
1640944460000|2021-12-31 09:54:20|31004.27|31004.27|31004.27|31004.27|31004.27|31004.27|31004.27|31004.27|0
1640944470000|2021-12-31 09:54:30|31014.87|31014.87|31021.94|31021.94|31021.94|31021.94|31014.87|31014.87|0
1640944560000|2021-12-31 09:56:00|31036.08|31036.08|31043.15|31043.15|31043.15|31043.15|31036.08|31036.08|0
1640944590000|2021-12-31 09:56:30|31071.43|31071.43|31071.43|31071.43|31071.43|31071.43|31071.43|31071.43|0
1640944670000|2021-12-31 09:57:50|31078.5|31078.5|31074.96|31074.96|31078.5|31078.5|31074.96|31074.96|0
1640944700000|2021-12-31 09:58:20|31073.76|31073.76|31073.76|31073.76|31073.76|31073.76|31073.76|31073.76|0
1640944760000|2021-12-31 09:59:20|31075.57|31075.57|31075.57|31075.57|31075.57|31075.57|31075.57|31075.57|0
1640944770000|2021-12-31 09:59:30|31079.1|31079.1|31072.03|31072.03|31079.1|31079.1|31072.03|31072.03|0
1640944800000|2021-12-31 10:00:00|31079.1|31079.1|31089.71|31089.71|31089.71|31089.71|31079.1|31079.1|0
1640944840000|2021-12-31 10:00:40|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|0
1640944850000|2021-12-31 10:00:50|31100.31|31100.31|31100.31|31100.31|31100.31|31100.31|31100.31|31100.31|0
1640944860000|2021-12-31 10:01:00|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|0
1640944870000|2021-12-31 10:01:10|31093.24|31093.24|31096.77|31096.77|31100.31|31100.31|31093.24|31093.24|0
1640944890000|2021-12-31 10:01:30|31093.24|31093.24|31093.84|31093.84|31093.84|31093.84|31093.24|31093.24|0
1640944900000|2021-12-31 10:01:40|31090.31|31090.31|31090.31|31090.31|31090.31|31090.31|31090.31|31090.31|0
1640944920000|2021-12-31 10:02:00|31083.24|31083.24|31079.7|31079.7|31083.24|31083.24|31079.7|31079.7|0
1640944930000|2021-12-31 10:02:10|31076.17|31076.17|31072.63|31072.63|31076.17|31076.17|31072.63|31072.63|0
1640944960000|2021-12-31 10:02:40|31062.03|31062.03|31054.96|31054.96|31062.03|31062.03|31054.96|31054.96|0
1640944970000|2021-12-31 10:02:50|31051.42|31051.42|31051.42|31051.42|31051.42|31051.42|31051.42|31051.42|0
1640944990000|2021-12-31 10:03:10|31054.96|31054.96|31051.42|31051.42|31054.96|31054.96|31051.42|31051.42|0
1640945070000|2021-12-31 10:04:30|31065.56|31065.56|31065.56|31065.56|31065.56|31065.56|31065.56|31065.56|0
1640945080000|2021-12-31 10:04:40|31069.1|31069.1|31076.17|31076.17|31076.17|31076.17|31069.1|31069.1|0
1640945180000|2021-12-31 10:06:20|31072.63|31072.63|31069.1|31069.1|31072.63|31072.63|31069.1|31069.1|0
1640945200000|2021-12-31 10:06:40|31068.5|31068.5|31068.5|31068.5|31068.5|31068.5|31068.5|31068.5|0
1640945340000|2021-12-31 10:09:00|31064.96|31064.96|31064.96|31064.96|31064.96|31064.96|31064.96|31064.96|0
1640945370000|2021-12-31 10:09:30|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|0
1640945410000|2021-12-31 10:10:10|31064.36|31064.36|31064.36|31064.36|31064.36|31064.36|31064.36|31064.36|0
1640945450000|2021-12-31 10:10:50|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|0
1640945460000|2021-12-31 10:11:00|31053.15|31053.15|31053.15|31053.15|31053.15|31053.15|31053.15|31053.15|0
1640945520000|2021-12-31 10:12:00|31051.95|31051.95|31044.88|31044.88|31051.95|31051.95|31044.88|31044.88|0
1640945660000|2021-12-31 10:14:20|31051.95|31051.95|31055.49|31055.49|31055.49|31055.49|31051.95|31051.95|0
1640945680000|2021-12-31 10:14:40|31054.76|31054.76|31054.04|31054.04|31054.76|31054.76|31054.04|31054.04|0
1640945750000|2021-12-31 10:15:50|31054.64|31054.64|31054.64|31054.64|31054.64|31054.64|31054.64|31054.64|0
1640945830000|2021-12-31 10:17:10|31061.71|31061.71|31061.11|31061.11|31061.71|31061.71|31061.11|31061.11|0
1640945860000|2021-12-31 10:17:40|31057.57|31057.57|31061.11|31061.11|31061.11|31061.11|31057.57|31057.57|0
1640946090000|2021-12-31 10:21:30|31057.57|31057.57|31061.11|31061.11|31061.11|31061.11|31057.57|31057.57|0
1640946150000|2021-12-31 10:22:30|31054.04|31054.04|31054.04|31054.04|31054.04|31054.04|31054.04|31054.04|0
1640946170000|2021-12-31 10:22:50|31046.97|31046.97|31046.97|31046.97|31046.97|31046.97|31046.97|31046.97|0
1640946210000|2021-12-31 10:23:30|31048.17|31048.17|31047.57|31047.57|31048.17|31048.17|31047.57|31047.57|0
1640946220000|2021-12-31 10:23:40|31054.64|31054.64|31062.91|31062.91|31062.91|31062.91|31054.64|31054.64|0
1640946230000|2021-12-31 10:23:50|31059.37|31059.37|31059.37|31059.37|31059.37|31059.37|31059.37|31059.37|0
1640946240000|2021-12-31 10:24:00|31058.77|31058.77|31058.77|31058.77|31058.77|31058.77|31058.77|31058.77|0
1640946300000|2021-12-31 10:25:00|31058.17|31058.17|31058.17|31058.17|31058.17|31058.17|31058.17|31058.17|0
1640946310000|2021-12-31 10:25:10|31061.71|31061.71|31061.71|31061.71|31061.71|31061.71|31061.71|31061.71|0
1640946320000|2021-12-31 10:25:20|31062.31|31062.31|31062.31|31062.31|31062.31|31062.31|31062.31|31062.31|0
1640946470000|2021-12-31 10:27:50|31065.84|31065.84|31065.84|31065.84|31065.84|31065.84|31065.84|31065.84|0
1640946500000|2021-12-31 10:28:20|31062.31|31062.31|31055.24|31055.24|31062.31|31062.31|31055.24|31055.24|0
1640946520000|2021-12-31 10:28:40|31054.99|31054.99|31054.99|31054.99|31054.99|31054.99|31054.99|31054.99|0
1640946640000|2021-12-31 10:30:40|31058.53|31058.53|31062.06|31062.06|31062.06|31062.06|31058.53|31058.53|0
1640946690000|2021-12-31 10:31:30|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|0
1640946710000|2021-12-31 10:31:50|31059.13|31059.13|31062.67|31062.67|31062.67|31062.67|31059.13|31059.13|0
1640947020000|2021-12-31 10:37:00|31063.08|31063.08|31063.49|31063.49|31063.49|31063.49|31063.08|31063.08|0
1640947030000|2021-12-31 10:37:10|31056.42|31056.42|31056.42|31056.42|31056.42|31056.42|31056.42|31056.42|0
1640947040000|2021-12-31 10:37:20|31057.38|31057.38|31057.38|31057.38|31057.38|31057.38|31057.38|31057.38|0
1640947130000|2021-12-31 10:38:50|31057.98|31057.98|31057.98|31057.98|31057.98|31057.98|31057.98|31057.98|0
1640947160000|2021-12-31 10:39:20|31047.38|31047.38|31047.38|31047.38|31047.38|31047.38|31047.38|31047.38|0
1640947190000|2021-12-31 10:39:50|31046.9|31046.9|31046.9|31046.9|31046.9|31046.9|31046.9|31046.9|0
1640947200000|2021-12-31 10:40:00|31046.41|31046.41|31046.41|31046.41|31046.41|31046.41|31046.41|31046.41|0
1640947210000|2021-12-31 10:40:10|31046.9|31046.9|31047.14|31047.14|31047.14|31047.14|31046.9|31046.9|0
1640947310000|2021-12-31 10:41:50|31057.74|31057.74|31061.28|31061.28|31061.28|31061.28|31057.74|31057.74|0
1640947320000|2021-12-31 10:42:00|31057.74|31057.74|31057.74|31057.74|31057.74|31057.74|31057.74|31057.74|0
1640947330000|2021-12-31 10:42:10|31054.21|31054.21|31054.21|31054.21|31054.21|31054.21|31054.21|31054.21|0
1640947440000|2021-12-31 10:44:00|31053.8|31053.8|31053.8|31053.8|31053.8|31053.8|31053.8|31053.8|0
1640947460000|2021-12-31 10:44:20|31055|31055|31055|31055|31055|31055|31055|31055|0
1640947590000|2021-12-31 10:46:30|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|0
1640947660000|2021-12-31 10:47:40|31055|31055|31053.8|31053.8|31055|31055|31053.8|31053.8|0
1640947750000|2021-12-31 10:49:10|31043.19|31043.19|31043.19|31043.19|31043.19|31043.19|31043.19|31043.19|0
1640947790000|2021-12-31 10:49:50|31043.92|31043.92|31044.16|31044.16|31044.16|31044.16|31043.92|31043.92|0
1640947890000|2021-12-31 10:51:30|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|0
1640947920000|2021-12-31 10:52:00|31051.23|31051.23|31051.23|31051.23|31051.23|31051.23|31051.23|31051.23|0
1640947950000|2021-12-31 10:52:30|31051.47|31051.47|31051.47|31051.47|31051.47|31051.47|31051.47|31051.47|0
1640948030000|2021-12-31 10:53:50|31047.94|31047.94|31047.94|31047.94|31047.94|31047.94|31047.94|31047.94|0
1640948050000|2021-12-31 10:54:10|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|0
1640948100000|2021-12-31 10:55:00|31044.16|31044.16|31043.56|31043.56|31044.16|31044.16|31043.56|31043.56|0
1640948120000|2021-12-31 10:55:20|31043.8|31043.8|31043.8|31043.8|31043.8|31043.8|31043.8|31043.8|0
1640948150000|2021-12-31 10:55:50|31043.08|31043.08|31043.08|31043.08|31043.08|31043.08|31043.08|31043.08|0
1640948220000|2021-12-31 10:57:00|31042.48|31042.48|31042.48|31042.48|31042.48|31042.48|31042.48|31042.48|0
1640948250000|2021-12-31 10:57:30|31041.87|31041.87|31041.87|31041.87|31041.87|31041.87|31041.87|31041.87|0
1640948290000|2021-12-31 10:58:10|31048.94|31048.94|31048.94|31048.94|31048.94|31048.94|31048.94|31048.94|0
1640948340000|2021-12-31 10:59:00|31056.01|31056.01|31048.94|31048.94|31056.01|31056.01|31048.94|31048.94|0
1640948440000|2021-12-31 11:00:40|31049.19|31049.19|31049.19|31049.19|31049.19|31049.19|31049.19|31049.19|0
1640948470000|2021-12-31 11:01:10|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|0
1640948590000|2021-12-31 11:03:10|31038.58|31038.58|31038.58|31038.58|31038.58|31038.58|31038.58|31038.58|0
1640948640000|2021-12-31 11:04:00|31035.05|31035.05|31031.51|31031.51|31035.05|31035.05|31031.51|31031.51|0
1640948670000|2021-12-31 11:04:30|31024.44|31024.44|31024.44|31024.44|31031.51|31031.51|31024.44|31024.44|0
1640948700000|2021-12-31 11:05:00|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|0
1640948710000|2021-12-31 11:05:10|31024.44|31024.44|31024.44|31024.44|31024.44|31024.44|31024.44|31024.44|0
1640948720000|2021-12-31 11:05:20|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|0
1640948730000|2021-12-31 11:05:30|31024.44|31024.44|31020.91|31020.91|31024.44|31024.44|31020.91|31020.91|0
1640948770000|2021-12-31 11:06:10|31017.37|31017.37|31017.37|31017.37|31017.37|31017.37|31013.84|31013.84|0
1640948780000|2021-12-31 11:06:20|31013.84|31013.84|31013.84|31013.84|31013.84|31013.84|31013.84|31013.84|0
1640948790000|2021-12-31 11:06:30|31012.03|31012.03|31013.24|31013.24|31013.24|31013.24|31012.03|31012.03|0
1640948840000|2021-12-31 11:07:20|31012.83|31012.83|31001.62|31001.62|31012.83|31012.83|31001.62|31001.62|0
1640948850000|2021-12-31 11:07:30|30998.09|30998.09|31001.62|31001.62|31001.62|31001.62|30998.09|30998.09|0
1640948870000|2021-12-31 11:07:50|31005.16|31005.16|31005.4|31005.4|31005.4|31005.4|31005.16|31005.16|0
1640948880000|2021-12-31 11:08:00|31016|31016|31016|31016|31016|31016|31016|31016|0
1640948900000|2021-12-31 11:08:20|31008.93|31008.93|31008.93|31008.93|31008.93|31008.93|31008.93|31008.93|0
1640949000000|2021-12-31 11:10:00|31001.86|31001.86|30998.33|30998.33|31001.86|31001.86|30998.33|30998.33|0
1640949010000|2021-12-31 11:10:10|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|0
1640949020000|2021-12-31 11:10:20|30998.33|30998.33|30998.33|30998.33|30998.33|30998.33|30998.33|30998.33|0
1640949030000|2021-12-31 11:10:30|31001.86|31001.86|31001.86|31001.86|31001.86|31001.86|31001.86|31001.86|0
1640949040000|2021-12-31 11:10:40|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|0
1640949140000|2021-12-31 11:12:20|31003.31|31003.31|31003.31|31003.31|31003.31|31003.31|31003.31|31003.31|0
1640949260000|2021-12-31 11:14:20|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|0
1640949270000|2021-12-31 11:14:30|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|0
1640949290000|2021-12-31 11:14:50|31017.2|31017.2|31017.2|31017.2|31017.2|31017.2|31017.2|31017.2|0
1640949310000|2021-12-31 11:15:10|31020.74|31020.74|31020.74|31020.74|31020.74|31020.74|31020.74|31020.74|0
1640949320000|2021-12-31 11:15:20|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|0
1640949370000|2021-12-31 11:16:10|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|0
1640949620000|2021-12-31 11:20:20|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|0
1640949730000|2021-12-31 11:22:10|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|0
1640949740000|2021-12-31 11:22:20|30999.53|30999.53|30999.53|30999.53|30999.53|30999.53|30999.53|30999.53|0
1640949780000|2021-12-31 11:23:00|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|0
1640949790000|2021-12-31 11:23:10|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|0
1640949800000|2021-12-31 11:23:20|31005.4|31005.4|31005.4|31005.4|31005.4|31005.4|31005.4|31005.4|0
1640949820000|2021-12-31 11:23:40|31005.88|31005.88|31004.65|31004.65|31005.88|31005.88|31004.65|31004.65|0
1640949830000|2021-12-31 11:23:50|31004.89|31004.89|31004.89|31004.89|31004.89|31004.89|31004.89|31004.89|0
1640949840000|2021-12-31 11:24:00|31005.14|31005.14|31001.6|31001.6|31005.14|31005.14|31001.6|31001.6|0
1640950100000|2021-12-31 11:28:20|31012.21|31012.21|31001.6|31001.6|31012.21|31012.21|31001.6|31001.6|0
1640950110000|2021-12-31 11:28:30|31001.84|31001.84|31001.84|31001.84|31001.84|31001.84|31001.84|31001.84|0
1640950210000|2021-12-31 11:30:10|31015.98|31015.98|31012.45|31012.45|31015.98|31015.98|31012.45|31012.45|0
1640950220000|2021-12-31 11:30:20|31012.21|31012.21|31015.74|31015.74|31015.74|31015.74|31012.21|31012.21|0
1640950230000|2021-12-31 11:30:30|31012.21|31012.21|31012.21|31012.21|31012.21|31012.21|31012.21|31012.21|0
1640950240000|2021-12-31 11:30:40|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1640950320000|2021-12-31 11:32:00|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|0
1640950400000|2021-12-31 11:33:20|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|0
1640950410000|2021-12-31 11:33:30|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|0
1640950420000|2021-12-31 11:33:40|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|0
1640950570000|2021-12-31 11:36:10|30994.77|30994.77|30994.77|30994.77|30994.77|30994.77|30994.77|30994.77|0
1640950650000|2021-12-31 11:37:30|30995.38|30995.38|30995.38|30995.38|30995.38|30995.38|30995.38|30995.38|0
1640950720000|2021-12-31 11:38:40|30991.84|30991.84|30988.31|30988.31|30991.84|30991.84|30988.31|30988.31|0
1640950830000|2021-12-31 11:40:30|30988.55|30988.55|30988.55|30988.55|30988.55|30988.55|30988.55|30988.55|0
1640950850000|2021-12-31 11:40:50|30987.95|30987.95|30989.15|30989.15|30989.15|30989.15|30987.95|30987.95|0
1640950870000|2021-12-31 11:41:10|30989.75|30989.75|30993.28|30993.28|30993.28|30993.28|30989.75|30989.75|0
1640950920000|2021-12-31 11:42:00|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|0
1640950950000|2021-12-31 11:42:30|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|0
1640950970000|2021-12-31 11:42:50|31000.35|31000.35|31000.6|31000.6|31000.6|31000.6|31000.35|31000.35|0
1640951010000|2021-12-31 11:43:30|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|0
1640951110000|2021-12-31 11:45:10|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|0
1640951120000|2021-12-31 11:45:20|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|0
1640951130000|2021-12-31 11:45:30|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|0
1640951270000|2021-12-31 11:47:50|31000.95|31000.95|31000.95|31000.95|31000.95|31000.95|31000.95|31000.95|0
1640951300000|2021-12-31 11:48:20|31004.49|31004.49|31004.49|31004.49|31004.49|31004.49|31004.49|31004.49|0
1640951380000|2021-12-31 11:49:40|31015.09|31015.09|31015.09|31015.09|31015.09|31015.09|31015.09|31015.09|0
1640951410000|2021-12-31 11:50:10|31022.16|31022.16|31022.16|31022.16|31022.16|31022.16|31022.16|31022.16|0
1640951420000|2021-12-31 11:50:20|31015.09|31015.09|31011.56|31011.56|31015.09|31015.09|31011.56|31011.56|0
1640951430000|2021-12-31 11:50:30|31008.02|31008.02|31008.02|31008.02|31008.02|31008.02|31008.02|31008.02|0
1640951440000|2021-12-31 11:50:40|31007.42|31007.42|31007.42|31007.42|31007.42|31007.42|31007.42|31007.42|0
1640951460000|2021-12-31 11:51:00|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|0
1640951470000|2021-12-31 11:51:10|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|0
1640951480000|2021-12-31 11:51:20|31004.73|31004.73|31004.73|31004.73|31004.73|31004.73|31004.73|31004.73|0
1640951530000|2021-12-31 11:52:10|31001.2|31001.2|31001.2|31001.2|31004.73|31004.73|31001.2|31001.2|0
1640951550000|2021-12-31 11:52:30|30999.99|30999.99|30999.99|30999.99|30999.99|30999.99|30999.99|30999.99|0
1640951630000|2021-12-31 11:53:50|31000.24|31000.24|31000.24|31000.24|31000.24|31000.24|31000.24|31000.24|0
1640951750000|2021-12-31 11:55:50|30996.7|30996.7|30993.17|30993.17|31000.24|31000.24|30993.17|30993.17|0
1640951880000|2021-12-31 11:58:00|30993.65|30993.65|30993.65|30993.65|30993.65|30993.65|30993.65|30993.65|0
1640951900000|2021-12-31 11:58:20|30993.17|30993.17|30992.57|30992.57|30993.17|30993.17|30992.57|30992.57|0
1640951920000|2021-12-31 11:58:40|30996.1|30996.1|30996.34|30996.34|30996.34|30996.34|30996.1|30996.1|0
1640951940000|2021-12-31 11:59:00|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|0
1640951950000|2021-12-31 11:59:10|31003.41|31003.41|31003.41|31003.41|31003.41|31003.41|31003.41|31003.41|0
1640951960000|2021-12-31 11:59:20|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|0
1640951990000|2021-12-31 11:59:50|30992.81|30992.81|30994.37|30994.37|30994.37|30994.37|30992.57|30992.57|0
1640952010000|2021-12-31 12:00:10|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|0
1640952030000|2021-12-31 12:00:30|30983.76|30983.76|30983.76|30983.76|30983.76|30983.76|30983.76|30983.76|0
1640952040000|2021-12-31 12:00:40|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|0
1640952050000|2021-12-31 12:00:50|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|0
1640952070000|2021-12-31 12:01:10|30987.3|30987.3|30983.16|30983.16|30987.3|30987.3|30983.16|30983.16|0
1640952080000|2021-12-31 12:01:20|30986.7|30986.7|30986.7|30986.7|30986.7|30986.7|30986.7|30986.7|0
1640952120000|2021-12-31 12:02:00|30986.94|30986.94|30986.94|30986.94|30986.94|30986.94|30986.94|30986.94|0
1640952140000|2021-12-31 12:02:20|30990.48|30990.48|30986.94|30986.94|30990.48|30990.48|30986.94|30986.94|0
1640952160000|2021-12-31 12:02:40|30983.41|30983.41|30983.41|30983.41|30983.41|30983.41|30983.41|30983.41|0
1640952200000|2021-12-31 12:03:20|30979.87|30979.87|30979.27|30979.27|30979.87|30979.87|30979.27|30979.27|0
1640952210000|2021-12-31 12:03:30|30975.73|30975.73|30975.73|30975.73|30975.73|30975.73|30972.2|30972.2|0
1640952220000|2021-12-31 12:03:40|30972.2|30972.2|30972.2|30972.2|30979.27|30979.27|30972.2|30972.2|0
1640952230000|2021-12-31 12:03:50|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|0
1640952240000|2021-12-31 12:04:00|30968.26|30968.26|30964.12|30964.12|30968.26|30968.26|30964.12|30964.12|0
1640952260000|2021-12-31 12:04:20|30963.52|30963.52|30962.92|30962.92|30963.52|30963.52|30962.92|30962.92|0
1640952290000|2021-12-31 12:04:50|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|0
1640952310000|2021-12-31 12:05:10|30969.99|30969.99|30969.99|30969.99|30969.99|30969.99|30969.99|30969.99|0
1640952330000|2021-12-31 12:05:30|30966.45|30966.45|30969.99|30969.99|30969.99|30969.99|30966.45|30966.45|0
1640952360000|2021-12-31 12:06:00|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|0
1640952370000|2021-12-31 12:06:10|30966.04|30966.04|30966.04|30966.04|30966.04|30966.04|30966.04|30966.04|0
1640952380000|2021-12-31 12:06:20|30962.51|30962.51|30958.97|30958.97|30962.51|30962.51|30958.97|30958.97|0
1640952400000|2021-12-31 12:06:40|30958.37|30958.37|30958.37|30958.37|30961.91|30961.91|30958.37|30958.37|0
1640952430000|2021-12-31 12:07:10|30961.91|30961.91|30961.5|30961.5|30961.91|30961.91|30961.5|30961.5|0
1640952440000|2021-12-31 12:07:20|30957.96|30957.96|30957.96|30957.96|30957.96|30957.96|30957.96|30957.96|0
1640952470000|2021-12-31 12:07:50|30961.5|30961.5|30957.96|30957.96|30961.5|30961.5|30957.96|30957.96|0
1640952510000|2021-12-31 12:08:30|30965.03|30965.03|30957.96|30957.96|30965.03|30965.03|30957.96|30957.96|0
1640952530000|2021-12-31 12:08:50|30961.5|30961.5|30961.5|30961.5|30961.5|30961.5|30961.5|30961.5|0
1640952580000|2021-12-31 12:09:40|30961.26|30961.26|30961.26|30961.26|30961.26|30961.26|30961.26|30961.26|0
1640952600000|2021-12-31 12:10:00|30960.65|30960.65|30963.46|30963.46|30964.19|30964.19|30960.65|30960.65|0
1640952640000|2021-12-31 12:10:40|30967|30967|30970.77|30970.77|30970.77|30970.77|30963.71|30963.71|0
1640952660000|2021-12-31 12:11:00|30967.24|30967.24|30967.24|30967.24|30967.24|30967.24|30967.24|30967.24|0
1640952680000|2021-12-31 12:11:20|30970.77|30970.77|30970.77|30970.77|30970.77|30970.77|30970.77|30970.77|0
1640952690000|2021-12-31 12:11:30|30969.81|30969.81|30969.56|30969.56|30969.81|30969.81|30969.56|30969.56|0
1640952700000|2021-12-31 12:11:40|30973.1|30973.1|30973.1|30973.1|30973.1|30973.1|30973.1|30973.1|0
1640952710000|2021-12-31 12:11:50|30976.63|30976.63|30976.63|30976.63|30976.63|30976.63|30976.63|30976.63|0
1640952720000|2021-12-31 12:12:00|30980.17|30980.17|30980.17|30980.17|30980.17|30980.17|30980.17|30980.17|0
1640952730000|2021-12-31 12:12:10|30987.24|30987.24|30987.65|30987.65|30987.65|30987.65|30987.24|30987.24|0
1640952740000|2021-12-31 12:12:20|30994.72|30994.72|30994.31|30994.31|30994.72|30994.72|30994.31|30994.31|0
1640952750000|2021-12-31 12:12:30|31001.38|31001.38|31001.38|31001.38|31001.38|31001.38|31001.38|31001.38|0
1640952760000|2021-12-31 12:12:40|31004.91|31004.91|31004.91|31004.91|31004.91|31004.91|31004.91|31004.91|0
1640952770000|2021-12-31 12:12:50|31005.51|31005.51|31020.06|31020.06|31020.06|31020.06|31005.51|31005.51|0
1640952780000|2021-12-31 12:13:00|31030.67|31030.67|31038.34|31038.34|31038.34|31038.34|31030.67|31030.67|0
1640952790000|2021-12-31 12:13:10|31041.87|31041.87|31045.65|31045.65|31045.65|31045.65|31041.87|31041.87|0
1640952800000|2021-12-31 12:13:20|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|0
1640952810000|2021-12-31 12:13:30|31040.91|31040.91|31040.91|31040.91|31040.91|31040.91|31040.91|31040.91|0
1640952820000|2021-12-31 12:13:40|31047.98|31047.98|31047.98|31047.98|31047.98|31047.98|31047.98|31047.98|0
1640952830000|2021-12-31 12:13:50|31051.52|31051.52|31033.84|31033.84|31051.52|31051.52|31033.84|31033.84|0
1640952850000|2021-12-31 12:14:10|31033.6|31033.6|31015.93|31015.93|31033.6|31033.6|31015.93|31015.93|0
1640952860000|2021-12-31 12:14:20|31008.86|31008.86|31008.45|31008.45|31008.86|31008.86|31008.45|31008.45|0
1640952870000|2021-12-31 12:14:30|31015.52|31015.52|31015.52|31015.52|31019.05|31019.05|31015.52|31015.52|0
1640952880000|2021-12-31 12:14:40|31019.05|31019.05|31019.05|31019.05|31019.05|31019.05|31019.05|31019.05|0
1640952890000|2021-12-31 12:14:50|31026.12|31026.12|31029.66|31029.66|31029.66|31029.66|31026.12|31026.12|0
1640952900000|2021-12-31 12:15:00|31026.12|31026.12|31026.12|31026.12|31026.12|31026.12|31026.12|31026.12|0
1640952910000|2021-12-31 12:15:10|31029.66|31029.66|31029.66|31029.66|31029.66|31029.66|31029.66|31029.66|0
1640952940000|2021-12-31 12:15:40|31022.59|31022.59|31011.98|31011.98|31022.59|31022.59|31011.98|31011.98|0
1640952950000|2021-12-31 12:15:50|31008.45|31008.45|31008.45|31008.45|31008.45|31008.45|31008.45|31008.45|0
1640952960000|2021-12-31 12:16:00|31015.52|31015.52|31011.98|31011.98|31015.52|31015.52|31011.98|31011.98|0
1640953010000|2021-12-31 12:16:50|31019.05|31019.05|31018.45|31018.45|31019.05|31019.05|31018.45|31018.45|0
1640953020000|2021-12-31 12:17:00|31021.99|31021.99|31021.99|31021.99|31021.99|31021.99|31018.45|31018.45|0
1640953030000|2021-12-31 12:17:10|31018.45|31018.45|31018.45|31018.45|31018.45|31018.45|31018.45|31018.45|0
1640953040000|2021-12-31 12:17:20|31018.04|31018.04|31021.58|31021.58|31021.58|31021.58|31018.04|31018.04|0
1640953060000|2021-12-31 12:17:40|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|0
1640953080000|2021-12-31 12:18:00|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640953110000|2021-12-31 12:18:30|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|0
1640953120000|2021-12-31 12:18:40|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640953140000|2021-12-31 12:19:00|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|0
1640953150000|2021-12-31 12:19:10|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640953210000|2021-12-31 12:20:10|31018.04|31018.04|31021.58|31021.58|31021.58|31021.58|31018.04|31018.04|0
1640953230000|2021-12-31 12:20:30|31028.65|31028.65|31028.65|31028.65|31028.65|31028.65|31028.65|31028.65|0
1640953240000|2021-12-31 12:20:40|31025.11|31025.11|31032.18|31032.18|31032.18|31032.18|31025.11|31025.11|0
1640953250000|2021-12-31 12:20:50|31025.11|31025.11|31028.89|31028.89|31028.89|31028.89|31025.11|31025.11|0
1640953280000|2021-12-31 12:21:20|31025.35|31025.35|31018.28|31018.28|31028.89|31028.89|31018.28|31018.28|0
1640953290000|2021-12-31 12:21:30|31011.21|31011.21|31000.61|31000.61|31018.28|31018.28|31000.61|31000.61|0
1640953300000|2021-12-31 12:21:40|31000.01|31000.01|31000.01|31000.01|31000.01|31000.01|31000.01|31000.01|0
1640953330000|2021-12-31 12:22:10|31007.08|31007.08|31007.08|31007.08|31010.61|31010.61|31007.08|31007.08|0
1640953350000|2021-12-31 12:22:30|31010.61|31010.61|31010.61|31010.61|31010.61|31010.61|31010.61|31010.61|0
1640953360000|2021-12-31 12:22:40|31014.15|31014.15|31022.23|31022.23|31022.23|31022.23|31014.15|31014.15|0
1640953370000|2021-12-31 12:22:50|31025.76|31025.76|31025.76|31025.76|31025.76|31025.76|31025.76|31025.76|0
1640953380000|2021-12-31 12:23:00|31036.37|31036.37|31036.37|31036.37|31036.37|31036.37|31036.37|31036.37|0
1640953390000|2021-12-31 12:23:10|31036.61|31036.61|31058.42|31058.42|31058.42|31058.42|31036.61|31036.61|0
1640953400000|2021-12-31 12:23:20|31054.89|31054.89|31051.59|31051.59|31055.13|31055.13|31051.59|31051.59|0
1640953410000|2021-12-31 12:23:30|31048.06|31048.06|31026.25|31026.25|31048.06|31048.06|31026.25|31026.25|0
1640953420000|2021-12-31 12:23:40|31025.65|31025.65|31025.65|31025.65|31025.65|31025.65|31025.65|31025.65|0
1640953430000|2021-12-31 12:23:50|31029.18|31029.18|31029.18|31029.18|31029.18|31029.18|31025.65|31025.65|0
1640953440000|2021-12-31 12:24:00|31057.46|31057.46|31069.87|31069.87|31069.87|31069.87|31057.46|31057.46|0
1640953450000|2021-12-31 12:24:10|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|0
1640953460000|2021-12-31 12:24:20|31073.4|31073.4|31091.08|31091.08|31091.08|31091.08|31073.4|31073.4|0
1640953470000|2021-12-31 12:24:30|31101.68|31101.68|31098.75|31098.75|31102.28|31102.28|31098.75|31098.75|0
1640953480000|2021-12-31 12:24:40|31095.21|31095.21|31095.21|31095.21|31095.21|31095.21|31095.21|31095.21|0
1640953490000|2021-12-31 12:24:50|31112.89|31112.89|31112.89|31112.89|31112.89|31112.89|31112.89|31112.89|0
1640953500000|2021-12-31 12:25:00|31112.29|31112.29|31087.54|31087.54|31112.29|31112.29|31087.54|31087.54|0
1640953510000|2021-12-31 12:25:10|31084.01|31084.01|31091.08|31091.08|31091.08|31091.08|31076.94|31076.94|0
1640953520000|2021-12-31 12:25:20|31105.82|31105.82|31098.75|31098.75|31105.82|31105.82|31098.75|31098.75|0
1640953530000|2021-12-31 12:25:30|31109.35|31109.35|31109.35|31109.35|31109.35|31109.35|31109.35|31109.35|0
1640953540000|2021-12-31 12:25:40|31112.89|31112.89|31095.21|31095.21|31112.89|31112.89|31095.21|31095.21|0
1640953550000|2021-12-31 12:25:50|31088.14|31088.14|31088.14|31088.14|31088.14|31088.14|31088.14|31088.14|0
1640953600000|2021-12-31 12:26:40|31070.47|31070.47|31073.76|31073.76|31074|31074|31070.47|31070.47|0
1640953610000|2021-12-31 12:26:50|31070.23|31070.23|31070.47|31070.47|31070.47|31070.47|31070.23|31070.23|0
1640953620000|2021-12-31 12:27:00|31081.07|31081.07|31074|31074|31081.07|31081.07|31066.93|31066.93|0
1640953640000|2021-12-31 12:27:20|31081.07|31081.07|31082.28|31082.28|31088.75|31088.75|31074|31074|0
1640953650000|2021-12-31 12:27:30|31085.81|31085.81|31085.81|31085.81|31085.81|31085.81|31085.81|31085.81|0
1640953660000|2021-12-31 12:27:40|31082.28|31082.28|31082.28|31082.28|31082.28|31082.28|31082.28|31082.28|0
1640953670000|2021-12-31 12:27:50|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|0
1640953680000|2021-12-31 12:28:00|31078.74|31078.74|31075.21|31075.21|31078.74|31078.74|31075.21|31075.21|0
1640953710000|2021-12-31 12:28:30|31075.45|31075.45|31075.45|31075.45|31075.45|31075.45|31075.45|31075.45|0
1640953740000|2021-12-31 12:29:00|31078.98|31078.98|31078.98|31078.98|31078.98|31078.98|31078.98|31078.98|0
1640953760000|2021-12-31 12:29:20|31068.38|31068.38|31072.16|31072.16|31072.16|31072.16|31068.38|31068.38|0
1640953770000|2021-12-31 12:29:30|31070.95|31070.95|31071.36|31071.36|31071.36|31071.36|31070.95|31070.95|0
